|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-17 | 0 | 18,609.00 | 18,609.00 | 17,973.00 | 18,122.00 | 00:00:00 | | 2004-05-18 | 0 | 18,125.00 | 18,610.00 | 18,125.00 | 18,556.00 | 00:00:00 | | 2004-05-19 | 0 | 18,602.00 | 19,120.00 | 18,602.00 | 18,688.00 | 00:00:00 | | 2004-05-20 | 0 | 18,688.00 | 18,688.00 | 18,229.00 | 18,240.00 | 00:00:00 | | 2004-05-21 | 0 | 18,239.00 | 18,387.00 | 18,041.00 | 18,285.00 | 00:00:00 | | 2004-05-24 | 0 | 18,288.00 | 18,670.00 | 18,288.00 | 18,669.00 | 00:00:00 | | 2004-05-25 | 0 | 18,675.00 | 18,869.00 | 18,590.00 | 18,860.00 | 00:00:00 | | 2004-05-26 | 0 | 18,860.00 | 19,079.00 | 18,737.00 | 19,069.00 | 00:00:00 | | 2004-05-27 | 0 | 19,069.00 | 19,763.00 | 19,061.00 | 19,734.00 | 00:00:00 | | 2004-05-28 | 0 | 19,734.00 | 19,991.00 | 19,580.00 | 19,667.00 | 00:00:00 | | 2004-05-31 | 0 | 19,672.00 | 19,769.00 | 19,421.00 | 19,545.00 | 00:00:00 | | 2004-06-01 | 0 | 19,545.00 | 19,613.00 | 19,177.00 | 19,546.00 | 00:00:00 | | 2004-06-02 | 0 | 19,553.00 | 19,923.00 | 19,553.00 | 19,717.00 | 00:00:00 | | 2004-06-03 | 0 | 19,723.00 | 19,776.00 | 19,332.00 | 19,400.00 | 00:00:00 | | 2004-06-04 | 0 | 19,404.00 | 19,902.00 | 19,404.00 | 19,819.00 | 00:00:00 | | 2004-06-07 | 0 | 19,826.00 | 20,487.00 | 19,826.00 | 20,447.00 | 00:00:00 | | 2004-06-08 | 0 | 20,447.00 | 20,529.00 | 20,159.00 | 20,284.00 | 00:00:00 | | 2004-06-09 | 0 | 20,269.00 | 20,298.00 | 19,797.00 | 19,865.00 | 00:00:00 | | 2004-06-11 | 0 | 19,865.00 | 19,979.00 | 19,789.00 | 19,834.00 | 00:00:00 | | 2004-06-14 | 0 | 19,833.00 | 19,833.00 | 19,371.00 | 19,488.00 | 00:00:00 | | 2004-06-15 | 0 | 19,496.00 | 20,047.00 | 19,496.00 | 20,047.00 | 00:00:00 | | 2004-06-16 | 0 | 20,050.00 | 20,514.00 | 20,006.00 | 20,460.00 | 00:00:00 | | 2004-06-17 | 0 | 20,460.00 | 20,697.00 | 20,203.00 | 20,335.00 | 00:00:00 | | 2004-06-18 | 0 | 20,330.00 | 20,455.00 | 20,076.00 | 20,333.00 | 00:00:00 | | 2004-06-21 | 0 | 20,336.00 | 20,654.00 | 20,274.00 | 20,293.00 | 00:00:00 | | 2004-06-22 | 0 | 20,293.00 | 20,360.00 | 20,070.00 | 20,199.00 | 00:00:00 | | 2004-06-23 | 0 | 20,199.00 | 20,836.00 | 20,199.00 | 20,836.00 | 00:00:00 | | 2004-06-24 | 0 | 20,837.00 | 21,068.00 | 20,681.00 | 20,708.00 | 00:00:00 | | 2004-06-25 | 0 | 20,708.00 | 20,940.00 | 20,669.00 | 20,750.00 | 00:00:00 | | 2004-06-28 | 0 | 20,750.00 | 20,892.00 | 20,351.00 | 20,351.00 | 00:00:00 | | 2004-06-29 | 0 | 20,352.00 | 20,833.00 | 20,352.00 | 20,801.00 | 00:00:00 | | 2004-06-30 | 0 | 20,809.00 | 21,183.00 | 20,733.00 | 21,149.00 | 00:00:00 | | 2004-07-01 | 0 | 21,152.00 | 21,394.00 | 21,094.00 | 21,349.00 | 00:00:00 | | 2004-07-02 | 0 | 21,349.00 | 21,747.00 | 21,349.00 | 21,568.00 | 00:00:00 | | 2004-07-05 | 0 | 21,565.00 | 21,775.00 | 21,429.00 | 21,670.00 | 00:00:00 | | 2004-07-07 | 0 | 21,190.00 | 21,364.00 | 21,118.00 | 21,171.00 | 00:00:00 | | 2004-07-08 | 0 | 21,167.00 | 21,167.00 | 20,821.00 | 20,887.00 | 00:00:00 | | 2004-07-12 | 0 | 20,885.00 | 21,561.00 | 20,885.00 | 21,532.00 | 00:00:00 | | 2004-07-13 | 0 | 21,533.00 | 21,759.00 | 21,456.00 | 21,677.00 | 00:00:00 | | 2004-07-14 | 0 | 21,676.00 | 22,090.00 | 21,373.00 | 21,673.00 | 00:00:00 | | 2004-07-15 | 0 | 21,679.00 | 22,198.00 | 21,679.00 | 22,065.00 | 00:00:00 | | 2004-07-16 | 0 | 22,064.00 | 22,676.00 | 22,064.00 | 22,447.00 | 00:00:00 | | 2004-07-19 | 0 | 22,445.00 | 22,518.00 | 22,045.00 | 22,102.00 | 00:00:00 | | 2004-07-20 | 0 | 22,115.00 | 22,426.00 | 22,046.00 | 22,361.00 | 00:00:00 | | 2004-07-21 | 0 | 22,362.00 | 22,516.00 | 21,776.00 | 21,810.00 | 00:00:00 | | 2004-07-22 | 0 | 21,821.00 | 21,938.00 | 21,490.00 | 21,730.00 | 00:00:00 | | 2004-07-23 | 0 | 21,729.00 | 22,100.00 | 21,559.00 | 21,591.00 | 00:00:00 | | 2004-07-26 | 0 | 21,635.00 | 21,930.00 | 21,056.00 | 21,318.00 | 00:00:00 | | 2004-07-27 | 0 | 21,325.00 | 21,813.00 | 21,236.00 | 21,737.00 | 00:00:00 | | 2004-07-28 | 0 | 21,740.00 | 22,213.00 | 21,613.00 | 22,168.00 | 00:00:00 | | 2004-07-29 | 0 | 22,169.00 | 22,366.00 | 22,019.00 | 22,228.00 | 00:00:00 | | 2004-07-30 | 0 | 22,224.00 | 22,534.00 | 22,111.00 | 22,337.00 | 00:00:00 | | 2004-08-02 | 0 | 22,342.00 | 22,493.00 | 21,929.00 | 22,448.00 | 00:00:00 | | 2004-08-03 | 0 | 22,453.00 | 22,600.00 | 22,340.00 | 22,373.00 | 00:00:00 | | 2004-08-04 | 0 | 22,370.00 | 22,523.00 | 22,159.00 | 22,178.00 | 00:00:00 | | 2004-08-05 | 0 | 22,174.00 | 22,244.00 | 21,178.00 | 21,330.00 | 00:00:00 | | 2004-08-06 | 0 | 21,341.00 | 21,702.00 | 21,194.00 | 21,653.00 | 00:00:00 | | 2004-08-09 | 0 | 21,653.00 | 21,745.00 | 21,243.00 | 21,261.00 | 00:00:00 | | 2004-08-10 | 0 | 21,261.00 | 21,737.00 | 21,261.00 | 21,737.00 | 00:00:00 | | 2004-08-11 | 0 | 21,736.00 | 21,736.00 | 21,411.00 | 21,570.00 | 00:00:00 | | 2004-08-12 | 0 | 21,574.00 | 21,723.00 | 21,484.00 | 21,570.00 | 00:00:00 | | 2004-08-13 | 0 | 21,570.00 | 21,706.00 | 21,307.00 | 21,401.00 | 00:00:00 | | 2004-08-16 | 0 | 21,404.00 | 21,829.00 | 21,361.00 | 21,764.00 | 00:00:00 | | 2004-08-17 | 0 | 21,767.00 | 22,159.00 | 21,767.00 | 22,061.00 | 00:00:00 | | 2004-08-18 | 0 | 22,059.00 | 22,779.00 | 21,898.00 | 22,779.00 | 00:00:00 | | 2004-08-19 | 0 | 22,779.00 | 23,285.00 | 22,772.00 | 22,935.00 | 00:00:00 | | 2004-08-20 | 0 | 22,935.00 | 23,381.00 | 22,919.00 | 23,196.00 | 00:00:00 | | 2004-08-23 | 0 | 23,205.00 | 23,241.00 | 22,773.00 | 22,852.00 | 00:00:00 | | 2004-08-24 | 0 | 22,863.00 | 23,111.00 | 22,743.00 | 22,870.00 | 00:00:00 | | 2004-08-25 | 0 | 22,870.00 | 23,166.00 | 22,745.00 | 23,058.00 | 00:00:00 | | 2004-08-26 | 0 | 23,047.00 | 23,047.00 | 22,479.00 | 22,582.00 | 00:00:00 | | 2004-08-27 | 0 | 22,583.00 | 22,801.00 | 22,504.00 | 22,597.00 | 00:00:00 | | 2004-08-30 | 0 | 22,600.00 | 22,869.00 | 22,316.00 | 22,869.00 | 00:00:00 | | 2004-08-31 | 0 | 22,886.00 | 23,071.00 | 22,685.00 | 22,803.00 | 00:00:00 | | 2004-09-01 | 0 | 22,803.00 | 22,971.00 | 22,363.00 | 22,513.00 | 00:00:00 | | 2004-09-02 | 0 | 22,516.00 | 22,768.00 | 22,267.00 | 22,688.00 | 00:00:00 | | 2004-09-03 | 0 | 22,688.00 | 22,769.00 | 22,378.00 | 22,415.00 | 00:00:00 | | 2004-09-06 | 0 | 22,416.00 | 22,537.00 | 22,416.00 | 22,502.00 | 00:00:00 | | 2004-09-08 | 0 | 22,508.00 | 22,977.00 | 22,508.00 | 22,534.00 | 00:00:00 | | 2004-09-09 | 0 | 22,536.00 | 22,622.00 | 22,071.00 | 22,286.00 | 00:00:00 | | 2004-09-10 | 0 | 22,276.00 | 22,299.00 | 21,846.00 | 21,968.00 | 00:00:00 | | 2004-09-13 | 0 | 21,970.00 | 22,226.00 | 21,739.00 | 21,809.00 | 00:00:00 | | 2004-09-14 | 0 | 21,810.00 | 22,348.00 | 21,741.00 | 22,309.00 | 00:00:00 | | 2004-09-15 | 0 | 22,310.00 | 22,577.00 | 22,213.00 | 22,344.00 | 00:00:00 | | 2004-09-16 | 0 | 22,346.00 | 22,897.00 | 22,346.00 | 22,876.00 | 00:00:00 | | 2004-09-17 | 0 | 22,876.00 | 23,190.00 | 22,876.00 | 23,074.00 | 00:00:00 | | 2004-09-20 | 0 | 23,079.00 | 23,485.00 | 23,078.00 | 23,078.00 | 00:00:00 | | 2004-09-21 | 0 | 23,078.00 | 23,268.00 | 22,916.00 | 23,106.00 | 00:00:00 | | 2004-09-22 | 0 | 23,106.00 | 23,207.00 | 22,697.00 | 22,749.00 | 00:00:00 | | 2004-09-23 | 0 | 22,749.00 | 23,006.00 | 22,749.00 | 22,944.00 | 00:00:00 | | 2004-09-24 | 0 | 22,944.00 | 23,110.00 | 22,892.00 | 22,972.00 | 00:00:00 | | 2004-09-27 | 0 | 22,981.00 | 22,981.00 | 22,733.00 | 22,834.00 | 00:00:00 | | 2004-09-28 | 0 | 22,834.00 | 23,275.00 | 22,593.00 | 23,231.00 | 00:00:00 | | 2004-09-29 | 0 | 23,230.00 | 23,287.00 | 23,069.00 | 23,208.00 | 00:00:00 | | 2004-09-30 | 0 | 23,210.00 | 23,423.00 | 23,183.00 | 23,245.00 | 00:00:00 | | 2004-10-01 | 0 | 23,246.00 | 23,777.00 | 23,246.00 | 23,777.00 | 00:00:00 | | 2004-10-04 | 0 | 23,784.00 | 24,173.00 | 23,784.00 | 24,150.00 | 00:00:00 | | 2004-10-05 | 0 | 24,150.00 | 24,362.00 | 23,946.00 | 24,205.00 | 00:00:00 | | 2004-10-06 | 0 | 24,205.00 | 24,205.00 | 23,899.00 | 24,027.00 | 00:00:00 | | 2004-10-07 | 0 | 24,014.00 | 24,141.00 | 23,814.00 | 24,104.00 | 00:00:00 | | 2004-10-08 | 0 | 24,120.00 | 24,346.00 | 23,914.00 | 23,927.00 | 00:00:00 | | 2004-10-11 | 0 | 23,928.00 | 24,091.00 | 23,921.00 | 23,954.00 | 00:00:00 | | 2004-10-13 | 0 | 23,953.00 | 24,066.00 | 23,068.00 | 23,289.00 | 00:00:00 | | 2004-10-14 | 0 | 23,287.00 | 23,287.00 | 22,865.00 | 22,959.00 | 00:00:00 | | 2004-10-15 | 0 | 22,961.00 | 23,422.00 | 22,961.00 | 23,368.00 | 00:00:00 | | 2004-10-18 | 0 | 23,368.00 | 23,448.00 | 23,021.00 | 23,411.00 | 00:00:00 | | 2004-10-19 | 0 | 23,411.00 | 23,621.00 | 22,887.00 | 22,893.00 | 00:00:00 | | 2004-10-20 | 0 | 22,893.00 | 22,929.00 | 22,565.00 | 22,873.00 | 00:00:00 | | 2004-10-21 | 0 | 22,873.00 | 23,116.00 | 22,779.00 | 23,059.00 | 00:00:00 | | 2004-10-22 | 0 | 23,061.00 | 23,326.00 | 22,692.00 | 22,735.00 | 00:00:00 | | 2004-10-25 | 0 | 22,735.00 | 22,735.00 | 22,390.00 | 22,603.00 | 00:00:00 | | 2004-10-26 | 0 | 22,603.00 | 22,849.00 | 22,557.00 | 22,849.00 | 00:00:00 | | 2004-10-27 | 0 | 22,861.00 | 23,228.00 | 22,783.00 | 23,171.00 | 00:00:00 | | 2004-10-28 | 0 | 23,171.00 | 23,171.00 | 22,826.00 | 22,929.00 | 00:00:00 | | 2004-10-29 | 0 | 22,945.00 | 23,089.00 | 22,877.00 | 23,052.00 | 00:00:00 | | 2004-11-01 | 0 | 23,050.00 | 23,309.00 | 22,941.00 | 23,273.00 | 00:00:00 | | 2004-11-03 | 0 | 23,275.00 | 23,770.00 | 23,275.00 | 23,660.00 | 00:00:00 | | 2004-11-04 | 0 | 23,660.00 | 23,963.00 | 23,629.00 | 23,880.00 | 00:00:00 | | 2004-11-05 | 0 | 23,864.00 | 24,000.00 | 23,499.00 | 23,542.00 | 00:00:00 | | 2004-11-08 | 0 | 23,542.00 | 23,542.00 | 23,072.00 | 23,212.00 | 00:00:00 | | 2004-11-09 | 0 | 23,213.00 | 23,305.00 | 23,022.00 | 23,216.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
