Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Brazil Bovespa Index (IX: BVSP )

128,150.71 -132.91 (-0.10%)
Daily Price Updated: 5:20 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2021 116644 117088 114991 115253 0 +0.00(+0.00%)
Mar 31, 2021 116644 117088 114991 115253 0 -1597.00(-1.37%)
Mar 30, 2021 115414 117090 114999 116850 0 +1431.00(+1.24%)
Mar 29, 2021 114776 115553 114096 115419 0 +638.00(+0.56%)
Mar 26, 2021 113750 115416 113305 114781 0 +0.00(+0.00%)
Mar 25, 2021 113750 115416 113305 114781 0 +2717.00(+2.42%)
Mar 24, 2021 113272 114823 112064 112064 0 -1198.00(-1.06%)
Mar 23, 2021 114977 115599 113062 113262 0 -1717.00(-1.49%)
Mar 22, 2021 116222 116225 113620 114979 0 -1243.00(-1.07%)
Mar 19, 2021 114837 116446 114610 116222 0 +0.00(+0.00%)
Mar 18, 2021 114837 116446 114610 116222 0 -327.00(-0.28%)
Mar 17, 2021 114018 116736 113428 116549 0 +2530.00(+2.22%)
Mar 16, 2021 114845 114974 113370 114019 0 -832.00(-0.72%)
Mar 15, 2021 114093 114903 113635 114851 0 +691.00(+0.61%)
Mar 12, 2021 114984 114984 113253 114160 0 +0.00(+0.00%)
Mar 11, 2021 114984 114984 113253 114160 0 +1384.00(+1.23%)
Mar 10, 2021 111331 112928 109999 112776 0 +1445.00(+1.30%)
Mar 09, 2021 110611 112524 109343 111331 0 +719.00(+0.65%)
Mar 08, 2021 115202 115202 110268 110612 0 -4590.00(-3.98%)
Mar 05, 2021 112690 115504 112504 115202 0 +0.00(+0.00%)
Mar 04, 2021 112690 115504 112504 115202 0 +4018.00(+3.61%)
Mar 03, 2021 111529 112398 107466 111184 0 -356.00(-0.32%)
Mar 02, 2021 110328 112428 107319 111540 0 +1205.00(+1.09%)
Mar 01, 2021 110036 112445 110036 110335 0 +300.00(+0.27%)
Feb 26, 2021 112260 113466 109827 110035 0 +0.00(+0.00%)
Feb 25, 2021 112260 113466 109827 110035 0 -5633.00(-4.87%)
Feb 24, 2021 115229 116208 114668 115668 0 +441.00(+0.38%)
Feb 23, 2021 112676 115380 112667 115227 0 +2559.00(+2.27%)
Feb 22, 2021 118388 118388 111650 112668 0 -5763.00(-4.87%)
Feb 19, 2021 119199 119250 117867 118431 0 +0.00(+0.00%)
Feb 18, 2021 119199 119250 117867 118431 0 -1925.00(-1.60%)
Feb 17, 2021 119421 120597 118880 120356 0 +927.00(+0.78%)
Feb 12, 2021 119300 119763 118163 119429 0 +0.00(+0.00%)
Feb 11, 2021 119300 119763 118163 119429 0 +994.00(+0.84%)
Feb 10, 2021 119472 119738 117970 118435 0 -1037.00(-0.87%)
Feb 09, 2021 119696 119975 118246 119472 0 -224.00(-0.19%)
Feb 08, 2021 120239 120844 119140 119696 0 -544.00(-0.45%)
Feb 05, 2021 119261 121117 119261 120240 0 +0.00(+0.00%)
Feb 04, 2021 119261 121117 119261 120240 0 +515.00(+0.43%)
Feb 03, 2021 118235 120210 118234 119725 0 +1491.00(+1.26%)
Feb 02, 2021 117520 119805 117519 118234 0 +716.00(+0.61%)
Feb 01, 2021 115093 117862 115093 117518 0 +2450.00(+2.13%)
Jan 29, 2021 118880 118880 114973 115068 0 +0.00(+0.00%)
Jan 28, 2021 118880 118880 114973 115068 0 -814.00(-0.70%)
Jan 27, 2021 116463 117840 114887 115882 0 -582.00(-0.50%)
Jan 26, 2021 117381 119167 116109 116464 0 -916.00(-0.78%)
Jan 22, 2021 118318 118318 116109 117380 0 +0.00(+0.00%)
Jan 21, 2021 118318 118318 116109 117380 0 -2266.00(-1.89%)
Jan 20, 2021 120644 121449 118740 119646 0 -990.00(-0.82%)
Jan 19, 2021 121250 122120 119257 120636 0 -606.00(-0.50%)
Jan 18, 2021 120351 122586 120351 121242 0 +893.00(+0.74%)
Jan 15, 2021 123472 123472 120185 120349 0 +0.00(+0.00%)
Jan 14, 2021 123472 123472 120185 120349 0 -1584.00(-1.30%)
Jan 13, 2021 123996 124032 121016 121933 0 -2065.00(-1.67%)
Jan 12, 2021 123255 124584 123227 123998 0 +743.00(+0.60%)
Jan 11, 2021 125075 125075 122506 123255 0 -1822.00(-1.46%)
Jan 08, 2021 122387 125324 122386 125077 0 +0.00(+0.00%)
Jan 07, 2021 122387 125324 122386 125077 0 +5977.00(+5.02%)
Jan 06, 2021 119377 120924 118917 119100 0 -276.00(-0.23%)
Jan 05, 2021 118835 119790 116756 119376 0 +521.00(+0.44%)
Jan 04, 2021 119024 120354 118062 118855 0 -162.00(-0.14%)
Dec 30, 2020 119410 120150 118919 119017 0 +0.00(+0.00%)
Dec 29, 2020 119410 120150 118919 119017 0 -107.00(-0.09%)
Dec 28, 2020 117806 119213 117805 119124 0 +1317.00(+1.12%)
Dec 23, 2020 116636 118311 116636 117807 0 +0.00(+0.00%)
Dec 22, 2020 116636 118311 116636 117807 0 +1984.00(+1.71%)
Dec 21, 2020 118021 118021 114730 115823 0 -2201.00(-1.86%)
Dec 18, 2020 118395 119370 117638 118024 0 +0.00(+0.00%)
Dec 17, 2020 118395 119370 117638 118024 0 +167.00(+0.14%)
Dec 16, 2020 116149 118178 115496 117857 0 +1708.00(+1.47%)
Dec 15, 2020 114613 116390 114613 116149 0 +1538.00(+1.34%)
Dec 14, 2020 115137 115740 114431 114611 0 -517.00(-0.45%)
Dec 11, 2020 115128 115527 113949 115128 0 +0.00(+0.00%)
Dec 10, 2020 115128 115527 113949 115128 0 +2127.00(+1.88%)
Dec 09, 2020 113799 114020 112567 113001 0 -792.00(-0.70%)
Dec 08, 2020 113590 114381 112820 113793 0 +203.00(+0.18%)
Dec 07, 2020 113750 114531 112629 113590 0 -160.00(-0.14%)
Dec 04, 2020 112294 113864 112294 113750 0 +0.00(+0.00%)
Dec 03, 2020 112294 113864 112294 113750 0 +1871.00(+1.67%)
Dec 02, 2020 111402 112315 110579 111879 0 +479.00(+0.43%)
Dec 01, 2020 108897 111840 108897 111400 0 +2507.00(+2.30%)
Nov 30, 2020 110598 110934 108829 108893 0 -1682.00(-1.52%)
Nov 27, 2020 110229 111603 110161 110575 0 +0.00(+0.00%)
Nov 26, 2020 110229 111603 110161 110575 0 +442.00(+0.40%)
Nov 25, 2020 109786 110596 109315 110133 0 +347.00(+0.32%)
Nov 24, 2020 107378 109956 107361 109786 0 +2407.00(+2.24%)
Nov 23, 2020 106050 107495 106050 107379 0 +1337.00(+1.26%)
Nov 20, 2020 106670 106764 105680 106042 0 +0.00(+0.00%)
Nov 19, 2020 106670 106764 105680 106042 0 -1207.00(-1.13%)
Nov 17, 2020 106430 107810 105847 107249 0 +819.00(+0.77%)
Nov 16, 2020 104729 106518 104729 106430 0 +1707.00(+1.63%)
Nov 13, 2020 102509 104726 102509 104723 0 +0.00(+0.00%)
Nov 12, 2020 102509 104726 102509 104723 0 -86.00(-0.08%)
Nov 11, 2020 105067 105462 104143 104809 0 -258.00(-0.25%)
Nov 10, 2020 103516 105758 103453 105067 0 +1552.00(+1.50%)
Nov 09, 2020 100954 105147 100954 103515 0 +2590.00(+2.57%)
Nov 06, 2020 100751 101104 99837 100925 0 +0.00(+0.00%)
Nov 05, 2020 100751 101104 99837 100925 0 +3058.20(+3.12%)
Nov 04, 2020 95992 98296 95987 97867 0 +1887.10(+1.97%)
Nov 03, 2020 93968 96350 93968 95980 0 +2027.30(+2.16%)
Oct 30, 2020 96579 96579 93559 93952 0 +0.00(+0.00%)
Oct 29, 2020 96579 96579 93559 93952 0 -1416.40(-1.49%)
Oct 28, 2020 99598 99598 95369 95369 0 -4236.70(-4.25%)
Oct 27, 2020 101017 101660 99414 99606 0 -1411.50(-1.40%)
Oct 26, 2020 101260 101784 99762 101017 0 -243.00(-0.24%)
Oct 23, 2020 101918 102218 101188 101260 0 +0.00(+0.00%)
Oct 22, 2020 101918 102218 101188 101260 0 +708.00(+0.70%)
Oct 21, 2020 100541 101586 100149 100552 0 +12.00(+0.01%)
Oct 20, 2020 98664 100722 98664 100540 0 +1882.40(+1.91%)
Oct 19, 2020 98310 99917 98310 98658 0 +348.50(+0.35%)
Oct 16, 2020 99054 99172 98309 98309 0 +0.00(+0.00%)
Oct 15, 2020 99054 99172 98309 98309 0 -1025.30(-1.03%)
Oct 14, 2020 98502 99571 98501 99334 0 +831.60(+0.84%)
Oct 13, 2020 97484 98998 97336 98503 0 +1019.50(+1.05%)
Oct 09, 2020 97924 98642 97161 97483 0 +0.00(+0.00%)
Oct 08, 2020 97924 98642 97161 97483 0 +1957.00(+2.05%)
Oct 07, 2020 95616 96380 94881 95526 0 -88.70(-0.09%)
Oct 06, 2020 96091 97404 95211 95615 0 -474.20(-0.49%)
Oct 05, 2020 94019 96414 93984 96089 0 +2073.50(+2.21%)
Oct 02, 2020 95475 95996 93897 94016 0 +0.00(+0.00%)
Oct 01, 2020 95475 95996 93897 94016 0 -587.70(-0.62%)
Sep 30, 2020 93586 95340 93584 94603 0 +1023.00(+1.09%)
Sep 29, 2020 94665 95505 93408 93580 0 -1086.00(-1.15%)
Sep 28, 2020 97005 98314 94371 94666 0 -2333.00(-2.41%)
Sep 25, 2020 97011 97012 95632 96999 0 +0.00(+0.00%)
Sep 24, 2020 97011 97012 95632 96999 0 +1264.60(+1.32%)
Sep 23, 2020 97294 97389 95728 95735 0 -1558.70(-1.60%)
Sep 22, 2020 96994 97684 96390 97294 0 +302.80(+0.31%)
Sep 21, 2020 98283 98283 95820 96991 0 -1299.00(-1.32%)
Sep 18, 2020 100098 100102 98045 98290 0 +0.00(+0.00%)
Sep 17, 2020 100098 100102 98045 98290 0 -1386.00(-1.39%)
Sep 16, 2020 100299 100663 99663 99676 0 -622.30(-0.62%)
Sep 15, 2020 100277 100949 99647 100298 0 +23.00(+0.02%)
Sep 14, 2020 98367 100520 98367 100275 0 +1911.80(+1.94%)
Sep 11, 2020 98839 99435 97758 98363 0 +0.00(+0.00%)
Sep 10, 2020 98839 99435 97758 98363 0 -2928.80(-2.89%)
Sep 09, 2020 100050 101578 100050 101292 0 +1242.00(+1.24%)
Sep 08, 2020 101239 101239 99373 100050 0 -1192.00(-1.18%)
Sep 04, 2020 100733 101582 98960 101242 0 +0.00(+0.00%)
Sep 03, 2020 100733 101582 98960 101242 0 -669.00(-0.66%)
Sep 02, 2020 102168 102824 100872 101911 0 -257.00(-0.25%)
Sep 01, 2020 99382 102238 99382 102168 0 +2798.90(+2.82%)
Aug 31, 2020 102142 102142 99369 99369 0 -2773.90(-2.72%)
Aug 28, 2020 100631 102347 100631 102143 0 +0.00(+0.00%)
Aug 27, 2020 100631 102347 100631 102143 0 +1516.00(+1.51%)
Aug 26, 2020 102119 102521 99359 100627 0 -1491.00(-1.46%)
Aug 25, 2020 102293 102708 101623 102118 0 -180.00(-0.18%)
Aug 24, 2020 101525 102515 101525 102298 0 +777.00(+0.77%)
Aug 21, 2020 101460 101566 100412 101521 0 +0.00(+0.00%)
Aug 20, 2020 101460 101566 100412 101521 0 +667.00(+0.66%)
Aug 19, 2020 102072 102334 100800 100854 0 -1211.00(-1.19%)
Aug 18, 2020 99597 102247 99597 102065 0 +2469.60(+2.48%)
Aug 17, 2020 101348 101689 98513 99595 0 -1757.60(-1.73%)
Aug 14, 2020 100469 101717 100445 101353 0 +0.00(+0.00%)
Aug 13, 2020 100469 101717 100445 101353 0 -765.00(-0.75%)
Aug 12, 2020 102176 103116 100698 102118 0 -56.00(-0.05%)
Aug 11, 2020 103449 104409 102174 102174 0 -1270.00(-1.23%)
Aug 10, 2020 102776 103722 101282 103444 0 +668.00(+0.65%)
Aug 07, 2020 104116 104126 101956 102776 0 +0.00(+0.00%)
Aug 06, 2020 104116 104126 101956 102776 0 -26.00(-0.03%)
Aug 05, 2020 101220 103763 101220 102802 0 +1586.00(+1.57%)
Aug 04, 2020 102826 103012 100004 101216 0 -1614.00(-1.57%)
Aug 03, 2020 102913 103863 102304 102830 0 -82.00(-0.08%)
Jul 31, 2020 105010 105462 102642 102912 0 +0.00(+0.00%)
Jul 30, 2020 105010 105462 102642 102912 0 -2693.00(-2.55%)
Jul 29, 2020 104112 105704 104112 105605 0 +1496.00(+1.44%)
Jul 28, 2020 104477 104663 103592 104109 0 -368.00(-0.35%)
Jul 27, 2020 102381 104585 102381 104477 0 +2839.00(+2.79%)
Jul 24, 2020 102292 102292 101311 101638 0 -744.00(-0.73%)
Jul 23, 2020 102292 102694 100859 102382 0 -1908.00(-1.83%)
Jul 22, 2020 104312 104980 103277 104290 0 -20.00(-0.02%)
Jul 21, 2020 104426 105449 103732 104310 0 -116.00(-0.11%)
Jul 20, 2020 102888 104439 102744 104426 0 +1538.00(+1.49%)
Jul 17, 2020 100554 103017 100554 102888 0 +0.00(+0.00%)
Jul 16, 2020 100554 103017 100554 102888 0 +1097.00(+1.08%)
Jul 15, 2020 100444 102114 100444 101791 0 +1351.00(+1.35%)
Jul 14, 2020 98699 100632 98289 100440 0 +1742.90(+1.77%)
Jul 13, 2020 100027 100858 98697 98697 0 -1334.90(-1.33%)
Jul 10, 2020 99160 100101 98739 100032 0 +0.00(+0.00%)
Jul 09, 2020 99160 100101 98739 100032 0 +262.10(+0.26%)
Jul 08, 2020 97765 99973 97765 99770 0 +2008.90(+2.05%)
Jul 07, 2020 98937 98938 97272 97761 0 -1176.20(-1.19%)
Jul 06, 2020 96776 99257 96768 98937 0 +2172.30(+2.24%)
Jul 03, 2020 96237 96765 95803 96765 0 +0.00(+0.00%)
Jul 02, 2020 96237 96765 95803 96765 0 +561.70(+0.58%)
Jul 01, 2020 95062 96852 95062 96203 0 +1147.40(+1.21%)
Jun 30, 2020 95728 96257 94806 95056 0 -679.60(-0.71%)
Jun 29, 2020 93837 95735 93825 95735 0 +1900.90(+2.03%)
Jun 26, 2020 95979 95979 93514 93834 0 +0.00(+0.00%)
Jun 25, 2020 95979 95979 93514 93834 0 -542.90(-0.58%)
Jun 24, 2020 95974 95974 93259 94377 0 -1597.80(-1.66%)
Jun 23, 2020 95344 97486 95344 95975 0 +639.20(+0.67%)
Jun 22, 2020 96572 96870 94869 95336 0 -1236.10(-1.28%)
Jun 19, 2020 96138 97540 95874 96572 0 +0.00(+0.00%)
Jun 18, 2020 96138 97540 95874 96572 0 +1024.80(+1.07%)
Jun 17, 2020 93531 96611 93531 95547 0 +2016.10(+2.16%)
Jun 16, 2020 92387 95216 92387 93531 0 +1155.70(+1.25%)
Jun 15, 2020 92780 93112 90148 92376 0 -419.80(-0.45%)
Jun 12, 2020 94677 94703 90811 92795 0 +0.00(+0.00%)
Jun 11, 2020 94677 94703 90811 92795 0 -1890.70(-2.00%)
Jun 10, 2020 96747 97646 94665 94686 0 +0.00(+0.00%)
Jun 09, 2020 96747 97646 94665 94686 0 -2958.70(-3.03%)
Jun 08, 2020 94640 97694 94635 97645 0 +3007.60(+3.18%)
Jun 05, 2020 93839 97356 93839 94637 0 +0.00(+0.00%)
Jun 04, 2020 93839 97356 93839 94637 0 +1635.00(+1.76%)
Jun 03, 2020 91048 93710 91048 93002 0 +1955.70(+2.15%)
Jun 02, 2020 88622 91046 88622 91046 0 +2426.30(+2.74%)
Jun 01, 2020 87395 89019 86837 88620 0 +1217.50(+1.39%)
May 29, 2020 86951 87410 85384 87403 0 +0.00(+0.00%)
May 28, 2020 86951 87410 85384 87403 0 -543.60(-0.62%)
May 27, 2020 85468 87946 85468 87946 0 +2477.30(+2.90%)
May 26, 2020 85668 87332 85396 85469 0 -194.60(-0.23%)
May 25, 2020 82198 85876 82193 85664 0 +3490.30(+4.25%)
May 22, 2020 83027 83027 81669 82173 0 +0.00(+0.00%)
May 21, 2020 83027 83027 81669 82173 0 +853.70(+1.05%)
May 20, 2020 80747 82290 80740 81320 0 +577.10(+0.71%)
May 19, 2020 81197 82174 80647 80742 0 -451.90(-0.56%)
May 18, 2020 77576 81420 77571 81194 0 +3637.70(+4.69%)
May 15, 2020 79011 79538 77426 77557 0 +0.00(+0.00%)
May 14, 2020 79011 79538 77426 77557 0 -215.60(-0.28%)
May 13, 2020 77877 78911 77152 77772 0 -99.80(-0.13%)
May 12, 2020 79065 80344 77872 77872 0 -1192.60(-1.51%)
May 11, 2020 80263 80723 78994 79065 0 -1198.80(-1.49%)
May 08, 2020 78152 80557 78152 80263 0 +0.00(+0.00%)
May 07, 2020 78152 80557 78152 80263 0 +1199.70(+1.52%)
May 06, 2020 79473 79996 78056 79064 0 -407.10(-0.51%)
May 05, 2020 78887 81066 78886 79471 0 +594.60(+0.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.