|
 BOVESPA - Bolsa de Valores de São Paulo - [Ticker: ^BVSP] |     | | Last Trade | 74,148.51 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | -159.98 (-0.2153%) | Open | 74,310.26 | | High | 75,199.27 | Low | 73,953.04 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 74,308.49 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^BVSP quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 17,098.00 | 17,408.00 | 16,719.00 | 16,930.00 | 00:00:00 | | 2000-01-04 | 0 | 16,908.00 | 16,908.00 | 15,851.00 | 15,851.00 | 00:00:00 | | 2000-01-05 | 0 | 15,871.00 | 16,302.00 | 15,350.00 | 16,245.00 | 00:00:00 | | 2000-01-06 | 0 | 16,237.00 | 16,499.00 | 15,977.00 | 16,107.00 | 00:00:00 | | 2000-01-07 | 0 | 16,125.00 | 16,449.00 | 16,125.00 | 16,309.00 | 00:00:00 | | 2000-01-10 | 0 | 16,325.00 | 17,057.00 | 16,325.00 | 17,022.00 | 00:00:00 | | 2000-01-11 | 0 | 17,045.00 | 17,197.00 | 16,573.00 | 16,573.00 | 00:00:00 | | 2000-01-12 | 0 | 16,574.00 | 16,724.00 | 16,331.00 | 16,617.00 | 00:00:00 | | 2000-01-13 | 0 | 16,663.00 | 17,715.00 | 16,663.00 | 17,298.00 | 00:00:00 | | 2000-01-14 | 0 | 17,306.00 | 17,800.00 | 17,306.00 | 17,658.00 | 00:00:00 | | 2000-01-17 | 0 | 17,678.00 | 18,099.00 | 17,678.00 | 18,053.00 | 00:00:00 | | 2000-01-18 | 0 | 18,062.00 | 18,062.00 | 17,625.00 | 17,903.00 | 00:00:00 | | 2000-01-19 | 0 | 17,905.00 | 18,075.00 | 17,470.00 | 17,470.00 | 00:00:00 | | 2000-01-20 | 0 | 17,487.00 | 17,622.00 | 17,029.00 | 17,177.00 | 00:00:00 | | 2000-01-21 | 0 | 17,188.00 | 17,372.00 | 16,901.00 | 17,034.00 | 00:00:00 | | 2000-01-24 | 0 | 17,049.00 | 17,263.00 | 16,972.00 | 16,972.00 | 00:00:00 | | 2000-01-26 | 0 | 16,972.00 | 17,105.00 | 16,727.00 | 17,105.00 | 00:00:00 | | 2000-01-27 | 0 | 17,114.00 | 17,422.00 | 17,081.00 | 17,081.00 | 00:00:00 | | 2000-01-28 | 0 | 17,150.00 | 17,252.00 | 16,547.00 | 16,734.00 | 00:00:00 | | 2000-01-31 | 0 | 16,744.00 | 16,749.00 | 16,167.00 | 16,388.00 | 00:00:00 | | 2000-02-01 | 0 | 16,389.00 | 16,675.00 | 16,389.00 | 16,522.00 | 00:00:00 | | 2000-02-02 | 0 | 16,546.00 | 16,875.00 | 16,546.00 | 16,868.00 | 00:00:00 | | 2000-02-03 | 0 | 16,892.00 | 17,457.00 | 16,892.00 | 17,457.00 | 00:00:00 | | 2000-02-04 | 0 | 17,471.00 | 17,962.00 | 17,471.00 | 17,932.00 | 00:00:00 | | 2000-02-07 | 0 | 17,937.00 | 18,126.00 | 17,746.00 | 18,126.00 | 00:00:00 | | 2000-02-08 | 0 | 18,249.00 | 18,729.00 | 18,249.00 | 18,686.00 | 00:00:00 | | 2000-02-09 | 0 | 18,759.00 | 18,886.00 | 18,224.00 | 18,361.00 | 00:00:00 | | 2000-02-10 | 0 | 18,367.00 | 18,672.00 | 18,155.00 | 18,604.00 | 00:00:00 | | 2000-02-11 | 0 | 18,635.00 | 18,775.00 | 18,027.00 | 18,083.00 | 00:00:00 | | 2000-02-14 | 0 | 18,083.00 | 18,264.00 | 17,746.00 | 17,819.00 | 00:00:00 | | 2000-02-15 | 0 | 17,818.00 | 17,932.00 | 17,451.00 | 17,921.00 | 00:00:00 | | 2000-02-16 | 0 | 17,921.00 | 18,247.00 | 17,743.00 | 18,112.00 | 00:00:00 | | 2000-02-17 | 0 | 18,116.00 | 18,297.00 | 17,979.00 | 17,979.00 | 00:00:00 | | 2000-02-18 | 0 | 17,979.00 | 18,008.00 | 17,489.00 | 17,625.00 | 00:00:00 | | 2000-02-21 | 0 | 17,626.00 | 17,887.00 | 17,364.00 | 17,700.00 | 00:00:00 | | 2000-02-22 | 0 | 17,698.00 | 17,913.00 | 17,466.00 | 17,489.00 | 00:00:00 | | 2000-02-23 | 0 | 17,489.00 | 17,855.00 | 17,479.00 | 17,833.00 | 00:00:00 | | 2000-02-24 | 0 | 17,846.00 | 18,119.00 | 17,706.00 | 17,776.00 | 00:00:00 | | 2000-02-25 | 0 | 17,784.00 | 17,988.00 | 17,758.00 | 17,787.00 | 00:00:00 | | 2000-02-28 | 0 | 17,787.00 | 17,787.00 | 17,383.00 | 17,543.00 | 00:00:00 | | 2000-02-29 | 0 | 17,545.00 | 17,818.00 | 17,545.00 | 17,660.00 | 00:00:00 | | 2000-03-01 | 0 | 17,668.00 | 17,953.00 | 17,655.00 | 17,953.00 | 00:00:00 | | 2000-03-02 | 0 | 17,966.00 | 18,154.00 | 17,809.00 | 18,016.00 | 00:00:00 | | 2000-03-03 | 0 | 18,016.00 | 18,632.00 | 18,016.00 | 18,632.00 | 00:00:00 | | 2000-03-08 | 0 | 18,617.00 | 18,617.00 | 18,184.00 | 18,283.00 | 00:00:00 | | 2000-03-09 | 0 | 18,285.00 | 18,650.00 | 18,285.00 | 18,650.00 | 00:00:00 | | 2000-03-10 | 0 | 18,650.00 | 18,720.00 | 18,233.00 | 18,280.00 | 00:00:00 | | 2000-03-13 | 0 | 18,279.00 | 18,279.00 | 17,506.00 | 17,595.00 | 00:00:00 | | 2000-03-14 | 0 | 17,595.00 | 17,941.00 | 17,222.00 | 17,222.00 | 00:00:00 | | 2000-03-15 | 0 | 17,229.00 | 17,469.00 | 16,922.00 | 17,382.00 | 00:00:00 | | 2000-03-16 | 0 | 17,397.00 | 17,661.00 | 17,397.00 | 17,642.00 | 00:00:00 | | 2000-03-17 | 0 | 17,654.00 | 17,733.00 | 17,470.00 | 17,511.00 | 00:00:00 | | 2000-03-20 | 0 | 17,511.00 | 17,733.00 | 17,435.00 | 17,526.00 | 00:00:00 | | 2000-03-21 | 0 | 17,528.00 | 18,343.00 | 17,510.00 | 18,343.00 | 00:00:00 | | 2000-03-22 | 0 | 18,346.00 | 18,860.00 | 18,314.00 | 18,314.00 | 00:00:00 | | 2000-03-23 | 0 | 18,314.00 | 18,644.00 | 18,183.00 | 18,331.00 | 00:00:00 | | 2000-03-24 | 0 | 18,332.00 | 18,692.00 | 18,332.00 | 18,675.00 | 00:00:00 | | 2000-03-27 | 0 | 18,675.00 | 19,047.00 | 18,533.00 | 18,951.00 | 00:00:00 | | 2000-03-28 | 0 | 18,952.00 | 18,960.00 | 18,335.00 | 18,338.00 | 00:00:00 | | 2000-03-29 | 0 | 18,339.00 | 18,575.00 | 17,973.00 | 18,053.00 | 00:00:00 | | 2000-03-30 | 0 | 18,053.00 | 18,053.00 | 17,455.00 | 17,647.00 | 00:00:00 | | 2000-03-31 | 0 | 17,660.00 | 17,950.00 | 17,560.00 | 17,820.00 | 00:00:00 | | 2000-04-03 | 0 | 17,826.00 | 17,826.00 | 17,173.00 | 17,245.00 | 00:00:00 | | 2000-04-04 | 0 | 17,253.00 | 17,450.00 | 16,095.00 | 16,758.00 | 00:00:00 | | 2000-04-05 | 0 | 16,762.00 | 17,043.00 | 16,230.00 | 16,714.00 | 00:00:00 | | 2000-04-06 | 0 | 16,719.00 | 17,152.00 | 16,719.00 | 17,146.00 | 00:00:00 | | 2000-04-07 | 0 | 17,150.00 | 17,514.00 | 17,150.00 | 17,514.00 | 00:00:00 | | 2000-04-10 | 0 | 17,519.00 | 17,572.00 | 16,782.00 | 16,783.00 | 00:00:00 | | 2000-04-11 | 0 | 16,787.00 | 16,867.00 | 16,309.00 | 16,539.00 | 00:00:00 | | 2000-04-12 | 0 | 16,542.00 | 16,785.00 | 16,311.00 | 16,323.00 | 00:00:00 | | 2000-04-13 | 0 | 16,325.00 | 16,605.00 | 15,501.00 | 15,501.00 | 00:00:00 | | 2000-04-14 | 0 | 15,501.00 | 15,501.00 | 14,596.00 | 14,794.00 | 00:00:00 | | 2000-04-17 | 0 | 14,761.00 | 14,821.00 | 14,029.00 | 14,816.00 | 00:00:00 | | 2000-04-18 | 0 | 14,817.00 | 15,469.00 | 14,767.00 | 15,408.00 | 00:00:00 | | 2000-04-19 | 0 | 15,438.00 | 15,536.00 | 14,850.00 | 14,926.00 | 00:00:00 | | 2000-04-20 | 0 | 14,938.00 | 15,204.00 | 14,938.00 | 15,203.00 | 00:00:00 | | 2000-04-24 | 0 | 15,204.00 | 15,225.00 | 14,625.00 | 14,794.00 | 00:00:00 | | 2000-04-25 | 0 | 14,798.00 | 15,403.00 | 14,798.00 | 15,401.00 | 00:00:00 | | 2000-04-26 | 0 | 15,401.00 | 15,517.00 | 15,268.00 | 15,446.00 | 00:00:00 | | 2000-04-27 | 0 | 15,446.00 | 15,487.00 | 14,835.00 | 15,440.00 | 00:00:00 | | 2000-04-28 | 0 | 15,450.00 | 15,907.00 | 15,450.00 | 15,538.00 | 00:00:00 | | 2000-05-02 | 0 | 15,596.00 | 15,944.00 | 15,523.00 | 15,524.00 | 00:00:00 | | 2000-05-03 | 0 | 15,525.00 | 15,525.00 | 14,980.00 | 15,109.00 | 00:00:00 | | 2000-05-04 | 0 | 15,111.00 | 15,144.00 | 14,873.00 | 14,970.00 | 00:00:00 | | 2000-05-05 | 0 | 14,967.00 | 15,218.00 | 14,811.00 | 15,218.00 | 00:00:00 | | 2000-05-08 | 0 | 15,220.00 | 15,223.00 | 14,867.00 | 14,891.00 | 00:00:00 | | 2000-05-09 | 0 | 14,897.00 | 15,041.00 | 14,412.00 | 14,582.00 | 00:00:00 | | 2000-05-10 | 0 | 14,570.00 | 14,586.00 | 14,238.00 | 14,434.00 | 00:00:00 | | 2000-05-11 | 0 | 14,447.00 | 14,723.00 | 14,398.00 | 14,499.00 | 00:00:00 | | 2000-05-12 | 0 | 14,496.00 | 14,638.00 | 14,350.00 | 14,459.00 | 00:00:00 | | 2000-05-15 | 0 | 14,469.00 | 15,070.00 | 14,397.00 | 15,056.00 | 00:00:00 | | 2000-05-16 | 0 | 15,074.00 | 15,445.00 | 15,074.00 | 15,360.00 | 00:00:00 | | 2000-05-17 | 0 | 15,361.00 | 15,361.00 | 14,856.00 | 14,871.00 | 00:00:00 | | 2000-05-18 | 0 | 14,876.00 | 14,973.00 | 14,620.00 | 14,627.00 | 00:00:00 | | 2000-05-19 | 0 | 14,594.00 | 14,619.00 | 13,920.00 | 14,327.00 | 00:00:00 | | 2000-05-22 | 0 | 14,330.00 | 14,369.00 | 13,583.00 | 13,891.00 | 00:00:00 | | 2000-05-23 | 0 | 13,891.00 | 14,145.00 | 13,583.00 | 13,587.00 | 00:00:00 | | 2000-05-24 | 0 | 13,592.00 | 14,197.00 | 13,556.00 | 14,166.00 | 00:00:00 | | 2000-05-25 | 0 | 14,187.00 | 14,499.00 | 14,027.00 | 14,186.00 | 00:00:00 | | 2000-05-26 | 0 | 14,204.00 | 14,549.00 | 14,172.00 | 14,542.00 | 00:00:00 | | 2000-05-29 | 0 | 14,541.00 | 14,858.00 | 14,541.00 | 14,773.00 | 00:00:00 | | 2000-05-30 | 0 | 14,815.00 | 15,308.00 | 14,815.00 | 15,249.00 | 00:00:00 | | 2000-05-31 | 0 | 15,251.00 | 15,328.00 | 14,931.00 | 14,957.00 | 00:00:00 | | 2000-06-01 | 0 | 14,967.00 | 15,473.00 | 14,967.00 | 15,450.00 | 00:00:00 | | 2000-06-02 | 0 | 15,518.00 | 16,261.00 | 15,518.00 | 16,222.00 | 00:00:00 | | 2000-06-05 | 0 | 16,222.00 | 16,312.00 | 15,975.00 | 16,023.00 | 00:00:00 | | 2000-06-06 | 0 | 16,018.00 | 16,173.00 | 15,827.00 | 15,947.00 | 00:00:00 | | 2000-06-07 | 0 | 15,955.00 | 16,278.00 | 15,709.00 | 16,272.00 | 00:00:00 | | 2000-06-08 | 0 | 16,286.00 | 16,640.00 | 16,227.00 | 16,399.00 | 00:00:00 | | 2000-06-09 | 0 | 16,421.00 | 16,561.00 | 16,200.00 | 16,342.00 | 00:00:00 | | 2000-06-12 | 0 | 16,351.00 | 16,365.00 | 16,084.00 | 16,097.00 | 00:00:00 | | 2000-06-13 | 0 | 16,100.00 | 16,360.00 | 16,075.00 | 16,354.00 | 00:00:00 | | 2000-06-14 | 0 | 16,365.00 | 16,523.00 | 16,135.00 | 16,366.00 | 00:00:00 | | 2000-06-15 | 0 | 16,369.00 | 16,630.00 | 16,325.00 | 16,561.00 | 00:00:00 | | 2000-06-16 | 0 | 16,567.00 | 16,598.00 | 16,379.00 | 16,425.00 | 00:00:00 | | 2000-06-19 | 0 | 16,423.00 | 16,863.00 | 16,411.00 | 16,850.00 | 00:00:00 | | 2000-06-20 | 0 | 16,854.00 | 16,952.00 | 16,708.00 | 16,844.00 | 00:00:00 | | 2000-06-21 | 0 | 16,854.00 | 17,396.00 | 16,834.00 | 17,254.00 | 00:00:00 | | 2000-06-23 | 0 | 16,977.00 | 17,266.00 | 16,910.00 | 16,977.00 | 00:00:00 | | 2000-06-26 | 0 | 16,977.00 | 17,019.00 | 16,685.00 | 16,745.00 | 00:00:00 | | 2000-06-27 | 0 | 16,743.00 | 16,780.00 | 16,388.00 | 16,512.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
