Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
120,767.19
-2131.61 (-1.73%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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 (%)
May 31, 2016
48963
49269
48292
48472
0
-492.60(-1.01%)
May 30, 2016
49051
49203
48799
48964
0
-87.20(-0.18%)
May 29, 2016
49481
49805
48869
49052
0
+0.00(+0.00%)
May 28, 2016
49481
49805
48869
49052
0
+0.00(+0.00%)
May 27, 2016
49481
49805
48869
49052
0
-431.40(-0.87%)
May 26, 2016
49346
50357
49346
49483
0
+0.00(+0.00%)
May 25, 2016
49346
50357
49346
49483
0
+137.70(+0.28%)
May 24, 2016
49330
50002
49153
49345
0
+14.80(+0.03%)
May 23, 2016
49709
49709
48695
49330
0
-392.40(-0.79%)
May 22, 2016
50133
50822
49723
49723
0
+0.00(+0.00%)
May 21, 2016
50133
50822
49723
49723
0
+0.00(+0.00%)
May 20, 2016
50133
50822
49723
49723
0
-409.70(-0.82%)
May 19, 2016
50556
50556
49588
50132
0
-429.20(-0.85%)
May 18, 2016
50836
51373
50301
50562
0
-277.70(-0.55%)
May 17, 2016
51796
51946
50689
50839
0
-963.50(-1.86%)
May 16, 2016
51803
52306
51584
51803
0
-1.40(-0.00%)
May 15, 2016
53236
53250
51366
51804
0
+0.00(+0.00%)
May 14, 2016
53236
53250
51366
51804
0
+0.00(+0.00%)
May 13, 2016
53236
53250
51366
51804
0
-1437.00(-2.70%)
May 12, 2016
52765
53703
52424
53241
0
+476.80(+0.90%)
May 11, 2016
53072
53976
52736
52764
0
-306.40(-0.58%)
May 10, 2016
50994
53071
50994
53071
0
+2080.80(+4.08%)
May 09, 2016
51716
51716
49908
50990
0
-727.70(-1.41%)
May 08, 2016
51671
52159
51204
51718
0
+0.00(+0.00%)
May 07, 2016
51671
52159
51204
51718
0
+0.00(+0.00%)
May 06, 2016
51671
52159
51204
51718
0
+46.80(+0.09%)
May 05, 2016
52569
53071
51311
51671
0
-881.80(-1.68%)
May 04, 2016
52253
52672
51931
52553
0
+292.60(+0.56%)
May 03, 2016
53557
53557
52260
52260
0
-1301.30(-2.43%)
May 02, 2016
53910
54113
53265
53562
0
-349.00(-0.65%)
May 01, 2016
54317
54705
53592
53910
0
+0.00(+0.00%)
Apr 30, 2016
54317
54705
53592
53910
0
+0.00(+0.00%)
Apr 29, 2016
54317
54705
53592
53910
0
-401.50(-0.74%)
Apr 28, 2016
54475
54978
53963
54312
0
-165.80(-0.30%)
Apr 27, 2016
53094
54560
53094
54478
0
+1395.30(+2.63%)
Apr 26, 2016
51867
53108
51838
53082
0
+1220.80(+2.35%)
Apr 25, 2016
52911
52949
51748
51862
0
-1046.20(-1.98%)
Apr 24, 2016
53630
53630
52630
52908
0
+0.00(+0.00%)
Apr 23, 2016
53630
53630
52630
52908
0
+0.00(+0.00%)
Apr 22, 2016
53630
53630
52630
52908
0
-723.00(-1.35%)
Apr 21, 2016
53711
53857
53149
53631
0
+0.00(+0.00%)
Apr 20, 2016
53711
53857
53149
53631
0
-79.20(-0.15%)
Apr 19, 2016
52894
54054
52894
53710
0
+816.00(+1.54%)
Apr 18, 2016
53229
53479
52305
52894
0
-333.60(-0.63%)
Apr 17, 2016
52414
53390
52414
53228
0
+0.00(+0.00%)
Apr 16, 2016
52414
53390
52414
53228
0
+0.00(+0.00%)
Apr 15, 2016
52414
53390
52414
53228
0
+816.70(+1.56%)
Apr 14, 2016
53150
53699
52242
52411
0
-738.80(-1.39%)
Apr 13, 2016
52010
53844
52010
53150
0
+1147.90(+2.21%)
Apr 12, 2016
50166
52327
50166
52002
0
+1836.40(+3.66%)
Apr 11, 2016
50303
51089
50078
50166
0
-127.40(-0.25%)
Apr 10, 2016
48517
50486
48517
50293
0
+0.00(+0.00%)
Apr 09, 2016
48517
50486
48517
50293
0
+0.00(+0.00%)
Apr 08, 2016
48517
50486
48517
50293
0
+1779.80(+3.67%)
Apr 07, 2016
48099
48940
48099
48513
0
+416.90(+0.87%)
Apr 06, 2016
49054
49054
47874
48096
0
-957.40(-1.95%)
Apr 05, 2016
48778
49629
48149
49054
0
+273.60(+0.56%)
Apr 04, 2016
50556
50556
48600
48780
0
-1781.50(-3.52%)
Apr 03, 2016
50054
50768
49361
50562
0
+0.00(+0.00%)
Apr 02, 2016
50054
50768
49361
50562
0
+0.00(+0.00%)
Apr 01, 2016
50054
50768
49361
50562
0
+506.20(+1.01%)
Mar 31, 2016
51248
51248
49642
50055
0
-1193.60(-2.33%)
Mar 30, 2016
51155
52262
50900
51249
0
+93.90(+0.18%)
Mar 29, 2016
50839
51765
50387
51155
0
+316.80(+0.62%)
Mar 28, 2016
49686
51149
49686
50838
0
+1180.80(+2.38%)
Mar 27, 2016
49686
49686
48778
49657
0
+0.00(+0.00%)
Mar 26, 2016
49686
49686
48778
49657
0
+0.00(+0.00%)
Mar 25, 2016
49686
49686
48778
49657
0
+0.00(+0.00%)
Mar 24, 2016
49686
49686
48778
49657
0
-32.70(-0.07%)
Mar 23, 2016
51005
51005
49491
49690
0
-1320.10(-2.59%)
Mar 22, 2016
51170
51215
50812
51010
0
-161.40(-0.32%)
Mar 21, 2016
50816
51370
50764
51172
0
+356.90(+0.70%)
Mar 20, 2016
50916
51308
50202
50815
0
+0.00(+0.00%)
Mar 19, 2016
50916
51308
50202
50815
0
+0.00(+0.00%)
Mar 18, 2016
50916
51308
50202
50815
0
-99.10(-0.19%)
Mar 17, 2016
47770
51268
47770
50914
0
+3150.40(+6.60%)
Mar 16, 2016
47130
47814
46521
47763
0
+633.40(+1.34%)
Mar 15, 2016
48866
48866
46684
47130
0
-1737.30(-3.56%)
Mar 14, 2016
49639
50166
48756
48867
0
-771.40(-1.55%)
Mar 13, 2016
49574
50038
49156
49639
0
+0.00(+0.00%)
Mar 12, 2016
49574
50038
49156
49639
0
+0.00(+0.00%)
Mar 11, 2016
49574
50038
49156
49639
0
+67.60(+0.14%)
Mar 10, 2016
48667
49974
47922
49571
0
+906.00(+1.86%)
Mar 09, 2016
49102
50001
48623
48665
0
-437.00(-0.89%)
Mar 08, 2016
49244
49914
48847
49102
0
-144.00(-0.29%)
Mar 07, 2016
49089
49639
48746
49246
0
+161.20(+0.33%)
Mar 06, 2016
47194
50024
47194
49085
0
+0.00(+0.00%)
Mar 05, 2016
47194
50024
47194
49085
0
+0.00(+0.00%)
Mar 04, 2016
47194
50024
47194
49085
0
+1891.50(+4.01%)
Mar 03, 2016
44900
47374
44900
47193
0
+2299.90(+5.12%)
Mar 02, 2016
44122
44983
43841
44894
0
+771.70(+1.75%)
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
.