Skip to main content

Brazil Bovespa Index (IX: BVSP )

129,713.33 -926.00 (-0.71%)
Daily Price Updated: 5:24 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 58580 58910 57506 57901 0 -674.30(-1.15%)
Aug 30, 2016 58610 58882 58293 58575 0 -35.00(-0.06%)
Aug 29, 2016 57717 58957 57642 58610 0 +894.20(+1.55%)
Aug 28, 2016 57725 58655 57259 57716 0 +0.00(+0.00%)
Aug 27, 2016 57725 58655 57259 57716 0 +0.00(+0.00%)
Aug 26, 2016 57725 58655 57259 57716 0 -5.90(-0.01%)
Aug 25, 2016 57718 58124 57639 57722 0 +4.20(+0.01%)
Aug 24, 2016 58019 58332 57456 57718 0 -302.10(-0.52%)
Aug 23, 2016 57781 58596 57781 58020 0 +238.80(+0.41%)
Aug 22, 2016 59080 59099 57631 57781 0 -1317.70(-2.23%)
Aug 21, 2016 59158 59240 58600 59099 0 +0.00(+0.00%)
Aug 20, 2016 59158 59240 58600 59099 0 +0.00(+0.00%)
Aug 19, 2016 59158 59240 58600 59099 0 -67.10(-0.11%)
Aug 18, 2016 59324 59418 58829 59166 0 -157.80(-0.27%)
Aug 17, 2016 58847 59324 58081 59324 0 +468.40(+0.80%)
Aug 16, 2016 59144 59187 58589 58855 0 -290.60(-0.49%)
Aug 15, 2016 58316 59324 58316 59146 0 +847.60(+1.45%)
Aug 14, 2016 58300 58753 57987 58298 0 +0.00(+0.00%)
Aug 13, 2016 58300 58753 57987 58298 0 +0.00(+0.00%)
Aug 12, 2016 58300 58753 57987 58298 0 -1.20(-0.00%)
Aug 11, 2016 56925 58308 56923 58300 0 +1379.80(+2.42%)
Aug 10, 2016 57690 57953 56735 56920 0 -769.60(-1.33%)
Aug 09, 2016 57638 58095 57615 57689 0 +54.00(+0.09%)
Aug 08, 2016 57656 57917 57504 57635 0 -25.70(-0.04%)
Aug 07, 2016 57609 57951 57290 57661 0 +0.00(+0.00%)
Aug 06, 2016 57609 57951 57290 57661 0 +0.00(+0.00%)
Aug 05, 2016 57609 57951 57290 57661 0 +67.20(+0.12%)
Aug 04, 2016 57076 58030 57076 57594 0 +517.00(+0.91%)
Aug 03, 2016 56157 57101 55788 57077 0 +914.50(+1.63%)
Aug 02, 2016 56756 56974 55696 56162 0 -593.40(-1.05%)
Aug 01, 2016 57309 57729 56676 56756 0 -552.40(-0.96%)
Jul 31, 2016 56664 57474 56340 57308 0 +0.00(+0.00%)
Jul 30, 2016 56664 57474 56340 57308 0 +0.00(+0.00%)
Jul 29, 2016 56664 57474 56340 57308 0 +641.10(+1.13%)
Jul 28, 2016 56853 56853 55993 56667 0 -185.70(-0.33%)
Jul 27, 2016 56788 57380 56788 56853 0 +70.00(+0.12%)
Jul 26, 2016 56876 57310 56708 56783 0 -89.90(-0.16%)
Jul 25, 2016 57006 57205 56398 56873 0 -129.40(-0.23%)
Jul 24, 2016 56642 57171 56518 57002 0 +0.00(+0.00%)
Jul 23, 2016 56642 57171 56518 57002 0 +0.00(+0.00%)
Jul 22, 2016 56642 57171 56518 57002 0 +360.60(+0.64%)
Jul 21, 2016 56578 56906 56232 56642 0 +63.40(+0.11%)
Jul 20, 2016 56699 56927 56221 56578 0 -120.00(-0.21%)
Jul 19, 2016 56487 56698 56246 56698 0 +213.90(+0.38%)
Jul 18, 2016 55573 56509 55355 56484 0 +906.00(+1.63%)
Jul 17, 2016 55482 55649 55233 55578 0 +0.00(+0.00%)
Jul 16, 2016 55482 55649 55233 55578 0 +0.00(+0.00%)
Jul 15, 2016 55482 55649 55233 55578 0 +97.30(+0.18%)
Jul 14, 2016 54601 55634 54601 55481 0 +882.60(+1.62%)
Jul 13, 2016 54256 54647 53733 54598 0 +341.90(+0.63%)
Jul 12, 2016 53961 54746 53961 54256 0 +296.30(+0.55%)
Jul 11, 2016 53144 54021 53144 53960 0 +819.40(+1.54%)
Jul 10, 2016 52020 53166 52020 53141 0 +0.00(+0.00%)
Jul 09, 2016 52020 53166 52020 53141 0 +0.00(+0.00%)
Jul 08, 2016 52020 53166 52020 53141 0 +1126.00(+2.16%)
Jul 07, 2016 51902 52719 51888 52015 0 +112.90(+0.22%)
Jul 06, 2016 51842 51909 50825 51902 0 +59.50(+0.11%)
Jul 05, 2016 52565 52565 51510 51842 0 -726.40(-1.38%)
Jul 04, 2016 52241 52918 52241 52569 0 +335.70(+0.64%)
Jul 03, 2016 51540 52346 51411 52233 0 +0.00(+0.00%)
Jul 02, 2016 51540 52346 51411 52233 0 +0.00(+0.00%)
Jul 01, 2016 51540 52346 51411 52233 0 +706.10(+1.37%)
Jun 30, 2016 51001 51619 50585 51527 0 +525.00(+1.03%)
Jun 29, 2016 50009 51229 50009 51002 0 +995.30(+1.99%)
Jun 28, 2016 49252 50301 49252 50007 0 +761.10(+1.55%)
Jun 27, 2016 50106 50162 48954 49246 0 -859.80(-1.72%)
Jun 26, 2016 51561 51561 49544 50105 0 +0.00(+0.00%)
Jun 25, 2016 51561 51561 49544 50105 0 +0.00(+0.00%)
Jun 24, 2016 51561 51561 49544 50105 0 -1454.50(-2.82%)
Jun 23, 2016 50161 51673 50161 51560 0 +1403.50(+2.80%)
Jun 22, 2016 50835 51239 50060 50156 0 -681.50(-1.34%)
Jun 21, 2016 50326 50870 49678 50838 0 +508.40(+1.01%)
Jun 20, 2016 49539 50782 49539 50329 0 +795.60(+1.61%)
Jun 19, 2016 49409 50190 49405 49534 0 +0.00(+0.00%)
Jun 18, 2016 49409 50190 49405 49534 0 +0.00(+0.00%)
Jun 17, 2016 49409 50190 49405 49534 0 +122.20(+0.25%)
Jun 16, 2016 48901 49412 48067 49412 0 +496.90(+1.02%)
Jun 15, 2016 48649 49415 48324 48915 0 +266.40(+0.55%)
Jun 14, 2016 49662 49894 48216 48648 0 -1012.50(-2.04%)
Jun 13, 2016 49419 49764 48804 49661 0 +238.60(+0.48%)
Jun 12, 2016 51117 51117 49421 49422 0 +0.00(+0.00%)
Jun 11, 2016 51117 51117 49421 49422 0 +0.00(+0.00%)
Jun 10, 2016 51117 51117 49421 49422 0 -1696.30(-3.32%)
Jun 09, 2016 51633 51633 50832 51118 0 -510.80(-0.99%)
Jun 08, 2016 50490 51812 50490 51629 0 +1141.40(+2.26%)
Jun 07, 2016 50432 50641 50005 50488 0 +56.10(+0.11%)
Jun 06, 2016 50627 50924 50097 50432 0 -187.70(-0.37%)
Jun 05, 2016 49888 50634 49888 50620 0 +0.00(+0.00%)
Jun 04, 2016 49888 50634 49888 50620 0 +0.00(+0.00%)
Jun 03, 2016 49888 50634 49888 50620 0 +732.30(+1.47%)
Jun 02, 2016 49008 49906 48780 49887 0 +874.60(+1.78%)
Jun 01, 2016 48468 49057 48200 49013 0 +540.90(+1.12%)
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%)
Mar 01, 2016 42795 44181 42795 44122 0 +1327.90(+3.10%)
Feb 29, 2016 41599 43053 41599 42794 0 +1200.80(+2.89%)
Feb 28, 2016 41889 42495 41416 41593 0 +0.00(+0.00%)
Feb 27, 2016 41889 42495 41416 41593 0 +0.00(+0.00%)
Feb 26, 2016 41889 42495 41416 41593 0 -294.80(-0.70%)
Feb 25, 2016 42084 42327 41442 41888 0 -196.70(-0.47%)
Feb 24, 2016 42521 42521 41211 42085 0 -436.30(-1.03%)
Feb 23, 2016 43235 43601 42359 42521 0 -714.00(-1.65%)
Feb 22, 2016 41544 43345 41544 43235 0 +1691.50(+4.07%)
Feb 21, 2016 41477 41828 41071 41543 0 +0.00(+0.00%)
Feb 20, 2016 41477 41828 41071 41543 0 +0.00(+0.00%)
Feb 19, 2016 41477 41828 41071 41543 0 +65.80(+0.16%)
Feb 18, 2016 41624 41698 41183 41478 0 -153.20(-0.37%)
Feb 17, 2016 40958 42436 40958 41631 0 +683.10(+1.67%)
Feb 16, 2016 40093 41206 40074 40948 0 +854.80(+2.13%)
Feb 15, 2016 39808 40671 39808 40093 0 +284.80(+0.72%)
Feb 14, 2016 39324 39901 39324 39808 0 +0.00(+0.00%)
Feb 13, 2016 39324 39901 39324 39808 0 +0.00(+0.00%)
Feb 12, 2016 39324 39901 39324 39808 0 +489.80(+1.25%)
Feb 11, 2016 40370 40370 38928 39318 0 -1058.30(-2.62%)
Feb 10, 2016 40592 40592 39960 40377 0 -215.50(-0.53%)
Feb 09, 2016 40812 41249 40566 40592 0 +0.00(+0.00%)
Feb 08, 2016 40812 41249 40566 40592 0 +0.00(+0.00%)
Feb 07, 2016 40812 41249 40566 40592 0 +0.00(+0.00%)
Feb 06, 2016 40812 41249 40566 40592 0 +0.00(+0.00%)
Feb 05, 2016 40812 41249 40566 40592 0 -229.60(-0.56%)
Feb 04, 2016 39589 41444 39589 40822 0 +1232.90(+3.11%)
Feb 03, 2016 38596 39726 38596 39589 0 +992.60(+2.57%)
Feb 02, 2016 40564 40564 38596 38596 0 -1973.80(-4.87%)
Feb 01, 2016 40396 40570 39738 40570 0 +164.00(+0.41%)
Jan 31, 2016 38635 40406 38635 40406 0 +0.00(+0.00%)
Jan 30, 2016 38635 40406 38635 40406 0 +0.00(+0.00%)
Jan 29, 2016 38635 40406 38635 40406 0 +1775.80(+4.60%)
Jan 28, 2016 38376 39100 37996 38630 0 +253.80(+0.66%)
Jan 27, 2016 37501 38766 37402 38376 0 +878.90(+2.34%)
Jan 26, 2016 38031 38031 37112 37498 0 -533.70(-1.40%)
Jan 25, 2016 37737 38444 37737 38031 0 +0.00(+0.00%)
Jan 24, 2016 37737 38444 37737 38031 0 +0.00(+0.00%)
Jan 23, 2016 37737 38444 37737 38031 0 +0.00(+0.00%)
Jan 22, 2016 37737 38444 37737 38031 0 +314.10(+0.83%)
Jan 21, 2016 37647 38079 37495 37717 0 +71.60(+0.19%)
Jan 20, 2016 38056 38056 37046 37646 0 -411.50(-1.08%)
Jan 19, 2016 37941 38856 37941 38057 0 +119.70(+0.32%)
Jan 18, 2016 38572 38633 37937 37937 0 -631.80(-1.64%)
Jan 17, 2016 39494 39494 37986 38569 0 +0.00(+0.00%)
Jan 16, 2016 39494 39494 37986 38569 0 +0.00(+0.00%)
Jan 15, 2016 39494 39494 37986 38569 0 -931.00(-2.36%)
Jan 14, 2016 38944 39502 38459 39500 0 +555.70(+1.43%)
Jan 13, 2016 39518 40050 38822 38944 0 -569.40(-1.44%)
Jan 12, 2016 39955 40261 39426 39514 0 -436.70(-1.09%)
Jan 11, 2016 40612 40974 39924 39950 0 -661.70(-1.63%)
Jan 10, 2016 40695 41218 40464 40612 0 +0.00(+0.00%)
Jan 09, 2016 40695 41218 40464 40612 0 +0.00(+0.00%)
Jan 08, 2016 40695 41218 40464 40612 0 -82.50(-0.20%)
Jan 07, 2016 41772 41772 40695 40695 0 -1078.40(-2.58%)
Jan 06, 2016 42410 42410 41590 41773 0 -646.20(-1.52%)
Jan 05, 2016 42139 42534 42137 42419 0 +278.30(+0.66%)
Jan 04, 2016 43349 43349 42125 42141 0 -1209.00(-2.79%)
Jan 03, 2016 43653 43662 43217 43350 0 +0.00(+0.00%)
Jan 02, 2016 43653 43662 43217 43350 0 +0.00(+0.00%)
Jan 01, 2016 43653 43662 43217 43350 0 +0.00(+0.00%)
Dec 31, 2015 43653 43662 43217 43350 0 +0.00(+0.00%)
Dec 30, 2015 43653 43662 43217 43350 0 -304.00(-0.70%)
Dec 29, 2015 43781 44042 43523 43654 0 -110.30(-0.25%)
Dec 28, 2015 44016 44087 43709 43764 0 -250.60(-0.57%)
Dec 27, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 26, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 25, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 24, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 23, 2015 43479 44233 43479 44015 0 +545.40(+1.25%)
Dec 22, 2015 43208 43632 43137 43470 0 +269.60(+0.62%)
Dec 21, 2015 43912 44222 43196 43200 0 -710.70(-1.62%)
Dec 20, 2015 45249 45249 43690 43911 0 +0.00(+0.00%)
Dec 19, 2015 45249 45249 43690 43911 0 +0.00(+0.00%)
Dec 18, 2015 45249 45249 43690 43911 0 -1350.90(-2.98%)
Dec 17, 2015 45016 46251 45016 45262 0 +245.60(+0.55%)
Dec 16, 2015 44868 45099 44095 45016 0 +143.40(+0.32%)
Dec 15, 2015 44748 45423 44748 44872 0 +125.20(+0.28%)
Dec 14, 2015 45258 45258 44531 44747 0 -515.40(-1.14%)
Dec 13, 2015 45630 45982 45068 45263 0 +0.00(+0.00%)
Dec 12, 2015 45630 45982 45068 45263 0 +0.00(+0.00%)
Dec 11, 2015 45630 45982 45068 45263 0 -368.00(-0.81%)
Dec 10, 2015 46084 46323 45351 45631 0 -477.30(-1.04%)
Dec 09, 2015 44444 46438 44444 46108 0 +1664.70(+3.75%)
Dec 08, 2015 45223 45233 44232 44443 0 -779.40(-1.72%)
Dec 07, 2015 45361 46157 45217 45223 0 -138.10(-0.30%)
Dec 06, 2015 46385 46385 45023 45361 0 +0.00(+0.00%)
Dec 05, 2015 46385 46385 45023 45361 0 +0.00(+0.00%)
Dec 04, 2015 46385 46385 45023 45361 0 -1032.50(-2.23%)
Dec 03, 2015 44924 47142 44924 46393 0 +1478.80(+3.29%)
Dec 02, 2015 45046 45338 44579 44914 0 -132.30(-0.29%)
Dec 01, 2015 45121 45482 44775 45047 0 -73.60(-0.16%)
Nov 30, 2015 45871 45931 45106 45120 0 -752.50(-1.64%)
Nov 29, 2015 47144 47144 45812 45873 0 +0.00(+0.00%)
Nov 28, 2015 47144 47144 45812 45873 0 +0.00(+0.00%)
Nov 27, 2015 47144 47144 45812 45873 0 -1272.70(-2.70%)
Nov 26, 2015 46867 47199 46867 47146 0 +279.00(+0.60%)
Nov 25, 2015 48270 48270 46742 46867 0 -1417.60(-2.94%)
Nov 24, 2015 48143 48320 47442 48284 0 +133.90(+0.28%)
Nov 23, 2015 48138 48745 47988 48150 0 +11.40(+0.02%)
Nov 22, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 21, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 20, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 19, 2015 47437 48227 47437 48139 0 +703.30(+1.48%)
Nov 18, 2015 47241 47951 47241 47436 0 +187.80(+0.40%)
Nov 17, 2015 46848 47698 46848 47248 0 +400.90(+0.86%)
Nov 16, 2015 46519 46905 46399 46847 0 +329.90(+0.71%)
Nov 15, 2015 46884 46884 46311 46517 0 +0.00(+0.00%)
Nov 14, 2015 46884 46884 46311 46517 0 +0.00(+0.00%)
Nov 13, 2015 46884 46884 46311 46517 0 -366.60(-0.78%)
Nov 12, 2015 47065 47460 46696 46884 0 -181.40(-0.39%)
Nov 11, 2015 46207 47231 46207 47065 0 +886.30(+1.92%)
Nov 10, 2015 46195 46195 45397 46179 0 -16.20(-0.04%)
Nov 09, 2015 46915 47000 46057 46195 0 -723.60(-1.54%)
Nov 08, 2015 48046 48046 46397 46918 0 +0.00(+0.00%)
Nov 07, 2015 48046 48046 46397 46918 0 +0.00(+0.00%)
Nov 06, 2015 48046 48046 46397 46918 0 -1128.30(-2.35%)
Nov 05, 2015 47712 48061 47430 48047 0 +336.70(+0.71%)
Nov 04, 2015 48059 49054 47441 47710 0 -343.60(-0.72%)
Nov 03, 2015 45869 48054 45866 48054 0 +2184.90(+4.76%)
Nov 02, 2015 45628 45975 45401 45869 0 +0.00(+0.00%)
Nov 01, 2015 45628 45975 45401 45869 0 +0.00(+0.00%)
Oct 31, 2015 45628 45975 45401 45869 0 +0.00(+0.00%)
Oct 30, 2015 45628 45975 45401 45869 0 +240.40(+0.53%)
Oct 29, 2015 46740 46740 45628 45628 0 -1112.50(-2.38%)
Oct 28, 2015 47038 47442 46388 46741 0 -302.00(-0.64%)
Oct 27, 2015 47205 47338 46742 47043 0 -166.40(-0.35%)
Oct 26, 2015 47607 47875 47105 47209 0 -387.30(-0.81%)
Oct 25, 2015 47774 48837 47502 47597 0 +0.00(+0.00%)
Oct 24, 2015 47774 48837 47502 47597 0 +0.00(+0.00%)
Oct 23, 2015 47774 48837 47502 47597 0 -175.50(-0.37%)
Oct 22, 2015 47027 47909 47027 47772 0 +746.20(+1.59%)
Oct 21, 2015 47077 47274 46654 47026 0 -50.70(-0.11%)
Oct 20, 2015 47447 47728 46623 47077 0 -370.70(-0.78%)
Oct 19, 2015 47242 47536 46917 47447 0 +211.20(+0.45%)
Oct 18, 2015 47161 47727 46517 47236 0 +0.00(+0.00%)
Oct 17, 2015 47161 47727 46517 47236 0 +0.00(+0.00%)
Oct 16, 2015 47161 47727 46517 47236 0 +75.00(+0.16%)
Oct 15, 2015 46730 47188 46322 47161 0 +450.70(+0.96%)
Oct 14, 2015 47349 47715 46701 46710 0 -652.20(-1.38%)
Oct 13, 2015 49339 49339 47135 47363 0 -1975.80(-4.00%)
Oct 12, 2015 49105 49752 48698 49338 0 +0.00(+0.00%)
Oct 11, 2015 49105 49752 48698 49338 0 +0.00(+0.00%)
Oct 10, 2015 49105 49752 48698 49338 0 +0.00(+0.00%)
Oct 09, 2015 49105 49752 48698 49338 0 +231.80(+0.47%)
Oct 08, 2015 48915 49247 48658 49107 0 +192.30(+0.39%)
Oct 07, 2015 47735 49290 47715 48914 0 +1179.20(+2.47%)
Oct 06, 2015 47598 48092 47388 47735 0 +137.00(+0.29%)
Oct 05, 2015 47033 48081 47019 47598 0 +564.60(+1.20%)
Oct 04, 2015 45313 47034 44973 47034 0 +0.00(+0.00%)
Oct 03, 2015 45313 47034 44973 47034 0 +0.00(+0.00%)
Oct 02, 2015 45313 47034 44973 47034 0 +1720.20(+3.80%)
Oct 01, 2015 45064 45547 44789 45313 0 +254.00(+0.56%)
Sep 30, 2015 44132 45294 44132 45059 0 +927.50(+2.10%)
Sep 29, 2015 43956 44531 43956 44132 0 +175.20(+0.40%)
Sep 28, 2015 44832 44832 43767 43957 0 -874.90(-1.95%)
Sep 27, 2015 45300 45969 44697 44832 0 +0.00(+0.00%)
Sep 26, 2015 45300 45969 44697 44832 0 +0.00(+0.00%)
Sep 25, 2015 45300 45969 44697 44832 0 -460.50(-1.02%)
Sep 24, 2015 45340 45572 44183 45292 0 -48.10(-0.11%)
Sep 23, 2015 46262 46480 45340 45340 0 -924.50(-2.00%)
Sep 22, 2015 46572 46585 45276 46265 0 -325.60(-0.70%)
Sep 21, 2015 47263 47390 46425 46590 0 -673.90(-1.43%)
Sep 20, 2015 48550 48550 46928 47264 0 +0.00(+0.00%)
Sep 19, 2015 48550 48550 46928 47264 0 +0.00(+0.00%)
Sep 18, 2015 48550 48550 46928 47264 0 -1287.00(-2.65%)
Sep 17, 2015 48553 49396 48082 48551 0 -2.00(-0.00%)
Sep 16, 2015 47364 48681 47364 48553 0 +1189.00(+2.51%)
Sep 15, 2015 47281 47689 46746 47364 0 +82.60(+0.17%)
Sep 14, 2015 46400 47386 46218 47282 0 +881.00(+1.90%)
Sep 13, 2015 46509 46558 46176 46400 0 +0.00(+0.00%)
Sep 12, 2015 46509 46558 46176 46400 0 +0.00(+0.00%)
Sep 11, 2015 46509 46558 46176 46400 0 -103.50(-0.22%)
Sep 10, 2015 46656 46819 45592 46504 0 -153.10(-0.33%)
Sep 09, 2015 46762 47840 46614 46657 0 -105.00(-0.22%)
Sep 08, 2015 46501 47243 46497 46762 0 +264.40(+0.57%)
Sep 07, 2015 47366 47377 46320 46498 0 +0.00(+0.00%)
Sep 06, 2015 47366 47377 46320 46498 0 +0.00(+0.00%)
Sep 05, 2015 47366 47377 46320 46498 0 +0.00(+0.00%)
Sep 04, 2015 47366 47377 46320 46498 0 -868.20(-1.83%)
Sep 03, 2015 46468 47532 46279 47366 0 +901.90(+1.94%)
Sep 02, 2015 45484 46474 45445 46464 0 +986.90(+2.17%)
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.