Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
128,150.71
-132.91 (-0.10%)
Daily Price
Updated: 4:45 PM EDT, May 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2012
60483
60889
59876
60240
0
+0.00(+0.00%)
Sep 29, 2012
60483
60889
59876
60240
0
+1063.80(+1.80%)
Sep 28, 2012
60240
60240
58864
59176
3,690,000
-1064.00(-1.77%)
Sep 27, 2012
60483
60889
59876
60240
3,811,000
-238.00(-0.39%)
Sep 26, 2012
60506
60506
59725
60478
3,139,400
-23.00(-0.04%)
Sep 25, 2012
61913
61947
60357
60501
3,873,600
-1409.00(-2.28%)
Sep 24, 2012
61319
61932
61075
61910
3,329,800
+260.90(+0.42%)
Sep 23, 2012
61695
62223
61582
61649
0
+0.00(+0.00%)
Sep 22, 2012
61695
62223
61582
61649
0
+329.10(+0.54%)
Sep 21, 2012
61695
62223
61300
61320
2,985,400
-368.00(-0.60%)
Sep 20, 2012
61652
61908
60961
61688
2,923,200
+36.00(+0.06%)
Sep 19, 2012
61806
62514
61519
61652
3,391,000
-152.00(-0.25%)
Sep 18, 2012
61806
62132
61447
61804
3,202,000
-2.00(-0.00%)
Sep 17, 2012
62106
62692
61552
61806
3,903,000
-152.10(-0.25%)
Sep 16, 2012
59921
62117
59629
61958
0
+0.00(+0.00%)
Sep 15, 2012
59921
62117
59629
61958
0
-146.90(-0.24%)
Sep 14, 2012
61955
63428
61823
62105
5,816,200
+147.00(+0.24%)
Sep 13, 2012
59921
62117
59629
61958
5,974,600
+2036.00(+3.40%)
Sep 12, 2012
59429
60136
59205
59922
4,849,800
+499.00(+0.84%)
Sep 11, 2012
58405
59515
58404
59423
3,854,800
+1019.00(+1.74%)
Sep 10, 2012
58325
59421
58325
58404
3,513,600
+82.80(+0.14%)
Sep 08, 2012
56868
58328
56868
58321
0
+0.00(+0.00%)
Sep 07, 2012
56868
58328
56868
58321
0
+0.20(+0.00%)
Sep 06, 2012
56868
58328
56868
58321
3,620,600
+1457.00(+2.56%)
Sep 05, 2012
56236
56904
56236
56864
3,313,000
+630.00(+1.12%)
Sep 04, 2012
57272
57272
56203
56234
3,236,000
-1047.00(-1.83%)
Sep 03, 2012
57065
57457
56954
57281
2,317,000
+24.60(+0.04%)
Sep 02, 2012
57366
57508
56901
57256
0
+0.00(+0.00%)
Sep 01, 2012
57366
57508
56901
57256
0
+195.40(+0.34%)
Aug 31, 2012
57257
57835
56719
57061
5,747,200
-195.00(-0.34%)
Aug 30, 2012
57366
57508
56901
57256
3,132,600
-113.00(-0.20%)
Aug 29, 2012
58414
58553
57061
57369
4,106,200
-1037.00(-1.78%)
Aug 28, 2012
58109
58745
57976
58406
2,728,200
+295.00(+0.51%)
Aug 27, 2012
58424
58462
57853
58111
2,344,200
-158.90(-0.27%)
Aug 26, 2012
58511
58750
57833
58270
0
+0.00(+0.00%)
Aug 25, 2012
58511
58750
57833
58270
0
-156.10(-0.27%)
Aug 24, 2012
58511
58750
57833
58426
3,212,600
-86.00(-0.15%)
Aug 23, 2012
59382
59382
58145
58512
3,342,000
-869.00(-1.46%)
Aug 22, 2012
58918
59585
58443
59381
3,708,800
+463.00(+0.79%)
Aug 21, 2012
59298
60209
58684
58918
3,926,400
-365.00(-0.62%)
Aug 20, 2012
59083
59462
58629
59283
3,001,200
+124.90(+0.21%)
Aug 19, 2012
59443
59822
59007
59158
0
+0.00(+0.00%)
Aug 18, 2012
59443
59822
59007
59158
0
+76.10(+0.13%)
Aug 17, 2012
59443
59822
58944
59082
2,954,200
-364.00(-0.61%)
Aug 16, 2012
58190
59544
58190
59446
3,477,000
+1257.00(+2.16%)
Aug 15, 2012
58083
58375
57630
58189
4,578,200
+106.00(+0.18%)
Aug 14, 2012
59123
59605
57904
58083
3,533,800
-1040.00(-1.76%)
Aug 13, 2012
59281
59543
58601
59123
2,539,200
-65.60(-0.11%)
Aug 12, 2012
58774
59206
58128
59189
0
+0.00(+0.00%)
Aug 11, 2012
58774
59206
58128
59189
0
-92.40(-0.16%)
Aug 10, 2012
58774
59365
58128
59281
3,080,000
+484.00(+0.82%)
Aug 09, 2012
58950
59202
58115
58797
2,863,000
-154.00(-0.26%)
Aug 08, 2012
57723
58964
57603
58951
3,233,200
+1225.00(+2.12%)
Aug 07, 2012
58343
59316
57679
57726
3,447,200
-619.00(-1.06%)
Aug 06, 2012
57255
58996
56893
58345
3,613,400
+1089.80(+1.90%)
Aug 05, 2012
56800
57399
56800
57255
0
+0.00(+0.00%)
Aug 04, 2012
56800
57399
56800
57255
0
+0.20(+0.00%)
Aug 03, 2012
55524
57399
55524
57255
3,577,400
+1735.00(+3.12%)
Aug 02, 2012
56289
56289
55239
55520
2,838,000
-103.00(-0.19%)
Aug 01, 2012
56091
56385
55425
55623
598,200
-474.00(-0.84%)
Jul 31, 2012
57243
57466
56097
56097
692,000
-1144.00(-2.00%)
Jul 30, 2012
56551
57241
56090
57241
2,965,600
+366.90(+0.65%)
Jul 29, 2012
54757
57046
54658
56874
0
+0.00(+0.00%)
Jul 28, 2012
54757
57046
54658
56874
0
+321.10(+0.57%)
Jul 27, 2012
54024
57046
54024
56553
4,674,400
+2550.00(+4.72%)
Jul 26, 2012
52638
54126
52638
54003
3,017,600
+1395.00(+2.65%)
Jul 25, 2012
52658
53233
52346
52608
2,216,000
-31.00(-0.06%)
Jul 24, 2012
53038
53416
52399
52639
2,762,600
-395.00(-0.74%)
Jul 23, 2012
54183
54183
52213
53034
2,807,800
-2312.60(-4.18%)
Jul 22, 2012
54588
55491
54588
55347
0
+0.00(+0.00%)
Jul 21, 2012
54588
55491
54588
55347
0
+1151.60(+2.12%)
Jul 20, 2012
55337
55337
54138
54195
2,865,000
-1152.00(-2.08%)
Jul 19, 2012
54588
55491
54588
55347
2,879,200
+764.00(+1.40%)
Jul 18, 2012
53909
54588
53551
54583
2,296,200
+674.00(+1.25%)
Jul 17, 2012
53403
54037
53119
53909
2,519,400
+507.00(+0.95%)
Jul 16, 2012
54316
54418
53216
53402
2,821,800
-929.00(-1.71%)
Jul 15, 2012
53422
54428
53420
54331
0
+0.00(+0.00%)
Jul 14, 2012
53422
54428
53420
54331
0
+0.00(+0.00%)
Jul 13, 2012
53422
54428
53420
54331
2,784,600
+910.00(+1.70%)
Jul 12, 2012
53564
53616
52489
53421
3,047,600
-148.00(-0.28%)
Jul 11, 2012
53708
54135
53233
53569
2,970,600
-137.00(-0.26%)
Jul 10, 2012
55392
55588
53668
53706
3,467,800
-1688.10(-3.05%)
Jul 09, 2012
56376
56376
54967
55394
0
+0.10(+0.00%)
Jul 08, 2012
56376
56376
54967
55394
0
+0.00(+0.00%)
Jul 07, 2012
56376
56376
54967
55394
0
+0.00(+0.00%)
Jul 06, 2012
56376
56376
54967
55394
2,701,800
-985.00(-1.75%)
Jul 05, 2012
56083
56943
55828
56379
3,128,600
+302.00(+0.54%)
Jul 04, 2012
55780
56322
55485
56077
1,718,400
+297.00(+0.53%)
Jul 03, 2012
54704
56228
54704
55780
4,064,400
+1087.00(+1.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.