Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

128,154.79 +555.22 (+0.44%)
Daily Price Updated: 5:20 PM EDT, May 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 120001 121579 120001 121570 0 +1310.00(+1.09%)
Mar 30, 2022 120013 120531 119775 120260 0 +246.00(+0.20%)
Mar 29, 2022 118740 120900 118740 120014 0 +1276.00(+1.07%)
Mar 28, 2022 119082 119444 118061 118738 0 -343.00(-0.29%)
Mar 25, 2022 119062 119729 118548 119081 0 +0.00(+0.00%)
Mar 24, 2022 119062 119729 118548 119081 0 +1624.00(+1.38%)
Mar 23, 2022 117270 118270 117036 117457 0 +185.00(+0.16%)
Mar 22, 2022 116157 117541 116157 117272 0 +1117.00(+0.96%)
Mar 21, 2022 115307 116360 115208 116155 0 +844.00(+0.73%)
Mar 18, 2022 113076 115311 112475 115311 0 +0.00(+0.00%)
Mar 17, 2022 113076 115311 112475 115311 0 +4199.00(+3.78%)
Mar 16, 2022 108958 111183 108958 111112 0 +2153.00(+1.98%)
Mar 15, 2022 109925 109925 107781 108959 0 -969.00(-0.88%)
Mar 14, 2022 111716 112299 109717 109928 0 -1785.00(-1.60%)
Mar 11, 2022 113664 114627 111332 111713 0 +0.00(+0.00%)
Mar 10, 2022 113664 114627 111332 111713 0 -2187.00(-1.92%)
Mar 09, 2022 111210 114051 111207 113900 0 +2697.00(+2.43%)
Mar 08, 2022 111594 112390 110969 111203 0 -390.00(-0.35%)
Mar 07, 2022 114469 114529 111140 111593 0 -2881.00(-2.52%)
Mar 04, 2022 115166 115166 113389 114474 0 +0.00(+0.00%)
Mar 03, 2022 115166 115166 113389 114474 0 -700.00(-0.61%)
Mar 02, 2022 113143 115429 113143 115174 0 +2032.00(+1.80%)
Feb 25, 2022 111591 113142 110673 113142 0 +0.00(+0.00%)
Feb 24, 2022 113142 0 +1134.00(+1.01%)
Feb 23, 2022 112892 113721 111748 112008 0 -884.00(-0.78%)
Feb 22, 2022 111727 113315 111727 112892 0 +1167.00(+1.04%)
Feb 21, 2022 112880 113405 111608 111725 0 -1155.00(-1.02%)
Feb 18, 2022 113534 114213 112701 112880 0 +0.00(+0.00%)
Feb 17, 2022 113534 114213 112701 112880 0 -2301.00(-2.00%)
Feb 16, 2022 114830 115734 114816 115181 0 +353.00(+0.31%)
Feb 15, 2022 113905 114828 113882 114828 0 +929.00(+0.82%)
Feb 14, 2022 113643 114167 113358 113899 0 +327.00(+0.29%)
Feb 11, 2022 113368 114899 113128 113572 0 +0.00(+0.00%)
Feb 10, 2022 113368 114899 113128 113572 0 +1111.00(+0.99%)
Feb 09, 2022 112233 113163 111710 112461 0 +227.00(+0.20%)
Feb 08, 2022 111995 112251 110943 112234 0 +238.00(+0.21%)
Feb 07, 2022 112247 112517 111490 111996 0 -249.00(-0.22%)
Feb 04, 2022 111696 112415 110321 112245 0 +0.00(+0.00%)
Feb 03, 2022 111696 112415 110321 112245 0 +351.00(+0.31%)
Feb 02, 2022 113228 113666 111645 111894 0 -1334.00(-1.18%)
Feb 01, 2022 112143 113302 112135 113228 0 +1084.00(+0.97%)
Jan 31, 2022 111910 112678 111195 112144 0 +234.00(+0.21%)
Jan 28, 2022 112611 112969 111407 111910 0 +0.00(+0.00%)
Jan 27, 2022 112611 112969 111407 111910 0 +621.00(+0.56%)
Jan 26, 2022 110206 112695 110204 111289 0 +1085.00(+0.98%)
Jan 25, 2022 107935 110711 107185 110204 0 +2267.00(+2.10%)
Jan 24, 2022 108941 108948 106624 107937 0 -1005.00(-0.92%)
Jan 21, 2022 109097 109786 108368 108942 0 +0.00(+0.00%)
Jan 20, 2022 109097 109786 108368 108942 0 +929.00(+0.86%)
Jan 19, 2022 106670 108602 106669 108013 0 +1345.00(+1.26%)
Jan 18, 2022 106369 107013 105786 106668 0 +294.00(+0.28%)
Jan 17, 2022 106927 106928 106097 106374 0 -554.00(-0.52%)
Jan 14, 2022 105530 107062 105028 106928 0 +0.00(+0.00%)
Jan 13, 2022 105530 107062 105028 106928 0 +1242.00(+1.18%)
Jan 12, 2022 103779 105869 103771 105686 0 +1907.00(+1.84%)
Jan 11, 2022 101946 103780 101918 103779 0 +1834.00(+1.80%)
Jan 10, 2022 102719 102719 101038 101945 0 -774.00(-0.75%)
Jan 07, 2022 101561 102719 101104 102719 0 +0.00(+0.00%)
Jan 06, 2022 101561 102719 101104 102719 0 +1713.00(+1.70%)
Jan 05, 2022 103514 103514 100850 101006 0 -2508.00(-2.42%)
Jan 04, 2022 103922 104276 103096 103514 0 -408.00(-0.39%)
Jan 03, 2022 104823 106125 103413 103922 0 -900.00(-0.86%)
Dec 30, 2021 104106 105269 104106 104822 0 +0.00(+0.00%)
Dec 29, 2021 104106 105269 104106 104822 0 -42.00(-0.04%)
Dec 28, 2021 105555 105652 104503 104864 0 -690.00(-0.65%)
Dec 27, 2021 104892 105694 104798 105554 0 +663.00(+0.63%)
Dec 23, 2021 105251 105453 104637 104891 0 +0.00(+0.00%)
Dec 22, 2021 105251 105453 104637 104891 0 -609.00(-0.58%)
Dec 21, 2021 105020 105906 105020 105500 0 +480.00(+0.46%)
Dec 20, 2021 107171 107171 104358 105020 0 -2181.00(-2.03%)
Dec 17, 2021 108324 108324 106518 107201 0 +0.00(+0.00%)
Dec 16, 2021 108324 108324 106518 107201 0 -230.00(-0.21%)
Dec 15, 2021 106763 107603 105697 107431 0 +671.00(+0.63%)
Dec 14, 2021 107387 109148 106445 106760 0 -623.00(-0.58%)
Dec 13, 2021 107758 109493 107383 107383 0 -375.00(-0.35%)
Dec 10, 2021 106296 108275 106296 107758 0 +0.00(+0.00%)
Dec 09, 2021 106296 108275 106296 107758 0 -338.00(-0.31%)
Dec 08, 2021 107558 108521 107309 108096 0 +538.00(+0.50%)
Dec 07, 2021 106868 108655 106868 107558 0 +699.00(+0.65%)
Dec 06, 2021 105070 107498 105070 106859 0 +1789.00(+1.70%)
Dec 03, 2021 104467 106814 104090 105070 0 +0.00(+0.00%)
Dec 02, 2021 104467 106814 104090 105070 0 +4295.00(+4.26%)
Dec 01, 2021 101916 104087 100727 100775 0 -1140.00(-1.12%)
Nov 30, 2021 102814 103066 100075 101915 0 -899.00(-0.87%)
Nov 29, 2021 102227 104149 102226 102814 0 +590.00(+0.58%)
Nov 26, 2021 105810 105810 101495 102224 0 +0.00(+0.00%)
Nov 25, 2021 105810 105810 101495 102224 0 -2290.00(-2.19%)
Nov 24, 2021 103652 105041 102464 104514 0 +860.00(+0.83%)
Nov 23, 2021 102124 103841 101736 103654 0 +1532.00(+1.50%)
Nov 22, 2021 103036 104613 102122 102122 0 -913.00(-0.89%)
Nov 19, 2021 102426 103975 102143 103035 0 +0.00(+0.00%)
Nov 18, 2021 102426 103975 102143 103035 0 +87.00(+0.08%)
Nov 17, 2021 104405 105535 102551 102948 0 -1456.00(-1.39%)
Nov 16, 2021 106336 106971 104113 104404 0 -1931.00(-1.82%)
Nov 12, 2021 107576 107915 105842 106335 0 +0.00(+0.00%)
Nov 11, 2021 107576 107915 105842 106335 0 +367.00(+0.35%)
Nov 10, 2021 105535 107407 105140 105968 0 +433.00(+0.41%)
Nov 09, 2021 104783 106674 104783 105535 0 +754.00(+0.72%)
Nov 08, 2021 104824 105679 104182 104781 0 -43.00(-0.04%)
Nov 05, 2021 103412 105555 103412 104824 0 +0.00(+0.00%)
Nov 04, 2021 103412 105555 103412 104824 0 -793.00(-0.75%)
Nov 03, 2021 105547 106754 104205 105617 0 +66.00(+0.06%)
Nov 01, 2021 103514 106136 103514 105551 0 +0.00(+0.00%)
Oct 31, 2021 103514 106136 103514 105551 0 +2050.00(+1.98%)
Oct 29, 2021 105707 105954 103430 103501 0 +0.00(+0.00%)
Oct 28, 2021 105707 105954 103430 103501 0 -2862.00(-2.69%)
Oct 27, 2021 106433 108224 106045 106363 0 -57.00(-0.05%)
Oct 26, 2021 108713 108713 106321 106420 0 -2295.00(-2.11%)
Oct 25, 2021 106298 109372 106296 108715 0 +2419.00(+2.28%)
Oct 22, 2021 107714 107749 102854 106296 0 +0.00(+0.00%)
Oct 21, 2021 107714 107749 102854 106296 0 -4490.00(-4.05%)
Oct 20, 2021 110677 112023 110176 110786 0 +113.00(+0.10%)
Oct 19, 2021 114422 114422 109947 110673 0 -3755.00(-3.28%)
Oct 18, 2021 114647 114927 112841 114428 0 -220.00(-0.19%)
Oct 15, 2021 113189 114776 113049 114648 0 +0.00(+0.00%)
Oct 14, 2021 113189 114776 113049 114648 0 +1192.00(+1.05%)
Oct 13, 2021 112180 114159 111807 113456 0 +1276.00(+1.14%)
Oct 11, 2021 112834 113982 112052 112180 0 +0.00(+0.00%)
Oct 10, 2021 112834 113982 112052 112180 0 -653.00(-0.58%)
Oct 08, 2021 110586 114172 110586 112833 0 +0.00(+0.00%)
Oct 07, 2021 110586 114172 110586 112833 0 +2273.00(+2.06%)
Oct 06, 2021 110454 110614 108180 110560 0 +102.00(+0.09%)
Oct 05, 2021 110397 111691 110087 110458 0 +65.00(+0.06%)
Oct 04, 2021 112900 112900 109979 110393 0 -2507.00(-2.22%)
Oct 01, 2021 110980 113020 110980 112900 0 +0.00(+0.00%)
Sep 30, 2021 110980 113020 110980 112900 0 +1793.00(+1.61%)
Sep 29, 2021 110125 112028 110125 111107 0 +983.00(+0.89%)
Sep 28, 2021 113584 113584 109981 110124 0 -3459.00(-3.05%)
Sep 27, 2021 113283 114432 112360 113583 0 +300.00(+0.26%)
Sep 24, 2021 114062 114062 112505 113283 0 +0.00(+0.00%)
Sep 23, 2021 114062 114062 112505 113283 0 +1001.00(+0.89%)
Sep 22, 2021 110252 113321 110251 112282 0 +2032.00(+1.84%)
Sep 21, 2021 108859 110923 108859 110250 0 +1406.00(+1.29%)
Sep 20, 2021 111435 111435 107520 108844 0 -2595.00(-2.33%)
Sep 17, 2021 113794 113794 111157 111439 0 +0.00(+0.00%)
Sep 16, 2021 113794 113794 111157 111439 0 -3624.00(-3.15%)
Sep 15, 2021 116191 116312 114741 115063 0 -1118.00(-0.96%)
Sep 14, 2021 116405 117270 115809 116181 0 -223.00(-0.19%)
Sep 13, 2021 114300 117046 114300 116404 0 +2118.00(+1.85%)
Sep 10, 2021 115370 116896 114286 114286 0 +0.00(+0.00%)
Sep 09, 2021 115370 116896 114286 114286 0 +873.00(+0.77%)
Sep 08, 2021 117866 117866 113172 113413 0 -4456.00(-3.78%)
Sep 06, 2021 116926 117981 116156 117869 0 +0.00(+0.00%)
Sep 05, 2021 116926 117981 116156 117869 0 +936.00(+0.80%)
Sep 03, 2021 116679 117396 115583 116933 0 +0.00(+0.00%)
Sep 02, 2021 116679 117396 115583 116933 0 -2463.00(-2.06%)
Sep 01, 2021 118793 119942 118067 119396 0 +615.00(+0.52%)
Aug 31, 2021 119738 120157 117911 118781 0 -959.00(-0.80%)
Aug 30, 2021 120677 120684 119354 119740 0 -938.00(-0.78%)
Aug 27, 2021 118725 120678 118721 120678 0 +0.00(+0.00%)
Aug 26, 2021 118725 120678 118721 120678 0 -140.00(-0.12%)
Aug 25, 2021 120210 120818 119226 120818 0 +607.00(+0.50%)
Aug 24, 2021 117474 120463 117474 120211 0 +2739.00(+2.33%)
Aug 23, 2021 118053 118445 117062 117472 0 -581.00(-0.49%)
Aug 20, 2021 117163 118308 116040 118053 0 +0.00(+0.00%)
Aug 19, 2021 117163 118308 116040 118053 0 +1410.00(+1.21%)
Aug 18, 2021 117904 118739 116489 116643 0 -1261.00(-1.07%)
Aug 17, 2021 119179 119179 116248 117904 0 -1276.00(-1.07%)
Aug 16, 2021 121191 121191 118684 119180 0 -2014.00(-1.66%)
Aug 13, 2021 120701 121275 120045 121194 0 +0.00(+0.00%)
Aug 12, 2021 120701 121275 120045 121194 0 -862.00(-0.71%)
Aug 11, 2021 122203 122756 120827 122056 0 -146.00(-0.12%)
Aug 10, 2021 123021 123513 122061 122202 0 -817.00(-0.66%)
Aug 09, 2021 122809 123597 122258 123019 0 +209.00(+0.17%)
Aug 06, 2021 121633 123287 121568 122810 0 +0.00(+0.00%)
Aug 05, 2021 121633 123287 121568 122810 0 +1009.00(+0.83%)
Aug 04, 2021 123577 123587 121072 121801 0 -1776.00(-1.44%)
Aug 03, 2021 122516 123765 120807 123577 0 +1061.00(+0.87%)
Aug 02, 2021 121803 124536 121797 122516 0 +715.00(+0.59%)
Jul 30, 2021 125672 125673 121748 121801 0 +0.00(+0.00%)
Jul 29, 2021 125672 125673 121748 121801 0 -4485.00(-3.55%)
Jul 28, 2021 124615 126712 124542 126286 0 +1674.00(+1.34%)
Jul 27, 2021 126004 126026 123670 124612 0 -1392.00(-1.10%)
Jul 26, 2021 125058 126214 125006 126004 0 +951.00(+0.76%)
Jul 23, 2021 126140 126204 124422 125053 0 +0.00(+0.00%)
Jul 22, 2021 126140 126204 124422 125053 0 -876.00(-0.70%)
Jul 21, 2021 125404 126112 125247 125929 0 +528.00(+0.42%)
Jul 20, 2021 124395 125631 123631 125401 0 +1006.00(+0.81%)
Jul 19, 2021 125958 125958 123317 124395 0 -1565.00(-1.24%)
Jul 16, 2021 127468 128010 125808 125960 0 +0.00(+0.00%)
Jul 15, 2021 127468 128010 125808 125960 0 -2447.00(-1.91%)
Jul 14, 2021 128169 129620 128085 128407 0 +239.00(+0.19%)
Jul 13, 2021 127594 128420 126441 128168 0 +574.00(+0.45%)
Jul 12, 2021 125428 127782 125428 127594 0 +2166.00(+1.73%)
Jul 08, 2021 127013 127013 124310 125428 0 +0.00(+0.00%)
Jul 07, 2021 127013 127013 124310 125428 0 +333.00(+0.27%)
Jul 06, 2021 126919 126919 124866 125095 0 -1825.00(-1.44%)
Jul 05, 2021 127622 127633 126531 126920 0 -702.00(-0.55%)
Jul 02, 2021 125667 127672 125667 127622 0 +0.00(+0.00%)
Jul 01, 2021 125667 127672 125667 127622 0 +820.00(+0.65%)
Jun 30, 2021 127323 127323 126199 126802 0 -525.00(-0.41%)
Jun 29, 2021 127429 127507 126184 127327 0 -102.00(-0.08%)
Jun 28, 2021 127255 128067 126629 127429 0 +173.00(+0.14%)
Jun 25, 2021 129513 129748 126697 127256 0 +0.00(+0.00%)
Jun 24, 2021 129513 129748 126697 127256 0 -1172.00(-0.91%)
Jun 23, 2021 128769 129901 128182 128428 0 -339.00(-0.26%)
Jun 22, 2021 129242 129259 127803 128767 0 -498.00(-0.39%)
Jun 21, 2021 128405 129412 128048 129265 0 +860.00(+0.67%)
Jun 18, 2021 128050 128796 127595 128405 0 +0.00(+0.00%)
Jun 17, 2021 128050 128796 127595 128405 0 -854.00(-0.66%)
Jun 16, 2021 130091 130283 128345 129259 0 -832.00(-0.64%)
Jun 15, 2021 130208 130436 129304 130091 0 -117.00(-0.09%)
Jun 14, 2021 129441 131084 129441 130208 0 +767.00(+0.59%)
Jun 11, 2021 130076 130294 128678 129441 0 +0.00(+0.00%)
Jun 10, 2021 130076 130294 128678 129441 0 -466.00(-0.36%)
Jun 09, 2021 129800 130882 129281 129907 0 +120.00(+0.09%)
Jun 08, 2021 130776 130776 129230 129787 0 -989.00(-0.76%)
Jun 07, 2021 130125 131190 129498 130776 0 +650.00(+0.50%)
Jun 04, 2021 129600 130137 129148 130126 0 +0.00(+0.00%)
Jun 03, 2021 129600 130137 129148 130126 0 +525.00(+0.41%)
Jun 02, 2021 128268 129601 128167 129601 0 +0.00(+0.00%)
Jun 01, 2021 128268 129601 128167 129601 0 +3385.00(+2.68%)
May 31, 2021 125561 126216 125540 126216 0 +655.00(+0.52%)
May 28, 2021 124367 125698 124284 125561 0 +0.00(+0.00%)
May 27, 2021 124367 125698 124284 125561 0 +1572.00(+1.27%)
May 26, 2021 122988 124256 122988 123989 0 +1001.00(+0.81%)
May 25, 2021 124032 124696 122701 122988 0 -1044.00(-0.84%)
May 24, 2021 122592 124167 122526 124032 0 +1440.00(+1.17%)
May 21, 2021 122701 122799 121760 122592 0 +0.00(+0.00%)
May 20, 2021 122701 122799 121760 122592 0 -44.00(-0.04%)
May 19, 2021 122976 123013 121595 122636 0 -344.00(-0.28%)
May 18, 2021 122937 123544 122550 122980 0 +42.00(+0.03%)
May 17, 2021 121880 123074 121680 122938 0 +1057.00(+0.87%)
May 14, 2021 120719 122195 120719 121881 0 +0.00(+0.00%)
May 13, 2021 120719 122195 120719 121881 0 +2171.00(+1.81%)
May 12, 2021 122964 122964 119458 119710 0 -3254.00(-2.65%)
May 11, 2021 121904 122964 120145 122964 0 +1055.00(+0.87%)
May 10, 2021 122038 122772 121794 121909 0 -129.00(-0.11%)
May 07, 2021 119922 122038 119922 122038 0 +0.00(+0.00%)
May 06, 2021 119922 122038 119922 122038 0 +2474.00(+2.07%)
May 05, 2021 117725 119734 117725 119564 0 +1852.00(+1.57%)
May 04, 2021 119209 119293 117631 117712 0 -1497.00(-1.26%)
May 03, 2021 118951 119904 118528 119209 0 +315.00(+0.26%)
Apr 30, 2021 120064 120125 118894 118894 0 +0.00(+0.00%)
Apr 29, 2021 120064 120125 118894 118894 0 -2159.00(-1.78%)
Apr 28, 2021 119392 121276 119392 121053 0 +1665.00(+1.39%)
Apr 27, 2021 120595 121012 119003 119388 0 -1207.00(-1.00%)
Apr 26, 2021 120534 121393 119860 120595 0 +65.00(+0.05%)
Apr 23, 2021 119372 120815 119372 120530 0 +0.00(+0.00%)
Apr 22, 2021 119372 120815 119372 120530 0 +468.00(+0.39%)
Apr 20, 2021 120925 121354 119841 120062 0 +0.00(+0.00%)
Apr 19, 2021 120925 121354 119841 120062 0 -1052.00(-0.87%)
Apr 16, 2021 120701 121333 120199 121114 0 +0.00(+0.00%)
Apr 15, 2021 120701 121333 120199 121114 0 +819.00(+0.68%)
Apr 14, 2021 119298 120871 119298 120295 0 +998.00(+0.84%)
Apr 13, 2021 118809 119529 118041 119297 0 +485.00(+0.41%)
Apr 12, 2021 117661 118812 117661 118812 0 +1142.00(+0.97%)
Apr 09, 2021 118313 118643 117336 117670 0 +0.00(+0.00%)
Apr 08, 2021 118313 118643 117336 117670 0 +46.00(+0.04%)
Apr 07, 2021 117499 118303 116748 117624 0 +125.00(+0.11%)
Apr 06, 2021 117519 118213 117176 117499 0 -19.00(-0.02%)
Apr 05, 2021 115262 117668 115262 117518 0 +2265.00(+1.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.