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
)
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 (%)
Apr 30, 2007
49222
49482
48744
48956
155,714,304
-274.00(-0.56%)
Apr 27, 2007
49067
49232
48311
49230
97,450,000
+162.00(+0.33%)
Apr 26, 2007
49678
49856
49060
49068
130,519,800
-608.00(-1.22%)
Apr 25, 2007
49072
49816
49072
49676
139,457,696
+605.00(+1.23%)
Apr 24, 2007
49162
49259
48602
49071
85,154,000
-91.00(-0.19%)
Apr 23, 2007
49409
49477
49097
49162
84,795,800
-246.00(-0.50%)
Apr 20, 2007
48763
49459
48763
49408
155,979,904
+646.00(+1.32%)
Apr 19, 2007
48705
48837
47917
48762
168,338,304
+52.00(+0.11%)
Apr 18, 2007
48760
49339
48456
48710
190,930,896
-45.00(-0.09%)
Apr 17, 2007
48923
49156
48631
48755
140,107,200
-166.00(-0.34%)
Apr 16, 2007
47925
49022
47925
48921
155,061,696
+995.00(+2.08%)
Apr 13, 2007
47347
47968
47267
47926
122,908,200
+579.00(+1.22%)
Apr 12, 2007
46941
47389
46506
47347
117,205,600
+408.00(+0.87%)
Apr 11, 2007
47173
47573
46680
46939
169,053,696
-235.00(-0.50%)
Apr 10, 2007
46855
47234
46822
47174
165,433,200
+319.00(+0.68%)
Apr 09, 2007
46650
47239
46650
46855
124,565,504
+208.00(+0.45%)
Apr 05, 2007
46555
46767
46418
46647
113,833,696
+93.00(+0.20%)
Apr 04, 2007
46290
46692
46113
46554
121,560,000
+266.00(+0.57%)
Apr 03, 2007
45601
46481
45601
46288
208,963,008
+691.00(+1.52%)
Apr 02, 2007
45805
45805
45225
45597
141,629,104
-208.00(-0.45%)
Mar 30, 2007
45355
45805
45138
45805
124,972,496
+450.00(+0.99%)
Mar 29, 2007
44493
45570
44493
45355
134,403,904
+871.00(+1.96%)
Mar 28, 2007
45204
45204
44315
44484
132,180,496
-723.00(-1.60%)
Mar 27, 2007
45646
45646
45143
45207
95,099,400
-438.00(-0.96%)
Mar 26, 2007
45533
45712
44965
45645
78,423,800
+112.00(+0.25%)
Mar 23, 2007
45425
45759
45168
45533
82,313,000
+109.00(+0.24%)
Mar 22, 2007
45631
45950
45272
45424
139,703,504
-207.00(-0.45%)
Mar 21, 2007
44350
45631
44350
45631
201,404,608
+1280.00(+2.89%)
Mar 20, 2007
43713
44353
43679
44351
165,675,104
+638.00(+1.46%)
Mar 19, 2007
42734
43714
42734
43713
142,704,400
+983.00(+2.30%)
Mar 16, 2007
43278
43568
42598
42730
112,346,704
-548.00(-1.27%)
Mar 15, 2007
43289
43573
42951
43278
136,954,304
-10.00(-0.02%)
Mar 14, 2007
42749
43290
42051
43288
160,333,792
+539.00(+1.26%)
Mar 13, 2007
44249
44249
42724
42749
159,221,408
-1500.00(-3.39%)
Mar 12, 2007
44133
44406
43845
44249
116,185,400
+116.00(+0.26%)
Mar 10, 2007
43466
44173
43466
44133
129,008,600
+667.00(+1.53%)
Mar 09, 2007
42672
43726
42672
43466
85,353,800
+799.00(+1.87%)
Mar 08, 2007
43224
43396
42660
42667
128,354,000
-551.00(-1.27%)
Mar 07, 2007
41192
43218
41192
43218
119,195,296
+2039.00(+4.95%)
Mar 06, 2007
42370
42370
41117
41179
123,682,704
+0.00(+0.00%)
Mar 05, 2007
42370
42370
41117
41179
0
-1191.00(-2.81%)
Mar 03, 2007
43518
43518
42297
42370
199,570,400
-1147.00(-2.64%)
Mar 02, 2007
43886
43886
42037
43517
131,228,800
-375.00(-0.85%)
Mar 01, 2007
43150
43923
43122
43892
176,098,096
+747.00(+1.73%)
Feb 28, 2007
46190
46190
42571
43145
189,354,000
-3062.00(-6.63%)
Feb 27, 2007
46021
46450
45885
46207
94,900,800
+0.00(+0.00%)
Feb 26, 2007
46021
46450
45885
46207
0
+191.00(+0.42%)
Feb 24, 2007
46452
46517
45813
46016
76,534,200
-436.00(-0.94%)
Feb 23, 2007
46097
46752
46097
46452
121,582,000
+362.00(+0.79%)
Feb 22, 2007
45849
46095
45558
46090
73,069,000
+0.00(+0.00%)
Feb 21, 2007
45849
46095
45558
46090
0
+241.00(+0.53%)
Feb 20, 2007
45955
45966
45614
45849
107,391,104
+0.00(+0.00%)
Feb 17, 2007
45955
45966
45614
45849
107,391,104
-106.00(-0.23%)
Feb 16, 2007
45996
46178
45734
45955
140,012,608
-41.00(-0.09%)
Feb 15, 2007
45198
46106
45198
45996
232,265,296
+799.00(+1.77%)
Feb 14, 2007
43932
45197
43932
45197
116,712,304
+1262.00(+2.87%)
Feb 13, 2007
44286
44464
43850
43935
94,842,200
+0.00(+0.00%)
Feb 12, 2007
44286
44464
43850
43935
0
-349.00(-0.79%)
Feb 10, 2007
44894
45050
44180
44284
133,298,704
-608.00(-1.35%)
Feb 09, 2007
44585
44892
44070
44892
124,663,400
+304.00(+0.68%)
Feb 08, 2007
45352
45425
44488
44588
114,293,696
-764.00(-1.68%)
Feb 07, 2007
45287
45486
45038
45352
109,404,000
+66.00(+0.15%)
Feb 06, 2007
44999
45286
44851
45286
79,481,200
+0.00(+0.00%)
Feb 05, 2007
44999
45286
44851
45286
0
+288.00(+0.64%)
Feb 03, 2007
44815
45204
44597
44998
106,514,304
+183.00(+0.41%)
Feb 02, 2007
44642
45212
44642
44815
120,498,200
+173.00(+0.39%)
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
.