|
 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 | | 2005-05-06 | 0 | 25,437.00 | 25,808.00 | 25,437.00 | 25,589.00 | 00:00:00 | | 2005-05-09 | 0 | 25,593.00 | 25,623.00 | 25,404.00 | 25,465.00 | 00:00:00 | | 2005-05-10 | 0 | 25,467.00 | 25,530.00 | 24,636.00 | 24,763.00 | 00:00:00 | | 2005-05-11 | 0 | 24,765.00 | 24,837.00 | 24,290.00 | 24,699.00 | 00:00:00 | | 2005-05-12 | 0 | 24,699.00 | 24,923.00 | 23,985.00 | 24,117.00 | 00:00:00 | | 2005-05-13 | 0 | 24,115.00 | 24,260.00 | 23,680.00 | 23,887.00 | 00:00:00 | | 2005-05-16 | 0 | 23,883.00 | 24,381.00 | 23,765.00 | 24,379.00 | 00:00:00 | | 2005-05-17 | 0 | 24,362.00 | 24,513.00 | 24,024.00 | 24,413.00 | 00:00:00 | | 2005-05-18 | 0 | 24,410.00 | 24,967.00 | 24,410.00 | 24,898.00 | 00:00:00 | | 2005-05-19 | 0 | 24,882.00 | 24,882.00 | 24,530.00 | 24,829.00 | 00:00:00 | | 2005-05-20 | 0 | 24,827.00 | 24,836.00 | 24,494.00 | 24,522.00 | 00:00:00 | | 2005-05-23 | 0 | 24,525.00 | 24,586.00 | 24,208.00 | 24,215.00 | 00:00:00 | | 2005-05-24 | 0 | 24,215.00 | 24,583.00 | 24,012.00 | 24,545.00 | 00:00:00 | | 2005-05-25 | 0 | 24,541.00 | 24,682.00 | 24,345.00 | 24,478.00 | 00:00:00 | | 2005-05-27 | 0 | 24,480.00 | 25,270.00 | 24,480.00 | 25,255.00 | 00:00:00 | | 2005-05-30 | 0 | 25,248.00 | 25,616.00 | 25,215.00 | 25,424.00 | 00:00:00 | | 2005-05-31 | 0 | 25,426.00 | 25,633.00 | 25,154.00 | 25,207.00 | 00:00:00 | | 2005-06-01 | 0 | 25,209.00 | 25,993.00 | 25,209.00 | 25,949.00 | 00:00:00 | | 2005-06-02 | 0 | 25,950.00 | 26,755.00 | 25,930.00 | 26,640.00 | 00:00:00 | | 2005-06-03 | 0 | 26,642.00 | 26,692.00 | 26,145.00 | 26,366.00 | 00:00:00 | | 2005-06-06 | 0 | 26,363.00 | 26,363.00 | 25,217.00 | 25,556.00 | 00:00:00 | | 2005-06-07 | 0 | 25,556.00 | 25,556.00 | 24,933.00 | 25,026.00 | 00:00:00 | | 2005-06-08 | 0 | 25,026.00 | 25,423.00 | 24,645.00 | 24,702.00 | 00:00:00 | | 2005-06-09 | 0 | 24,702.00 | 24,702.00 | 24,224.00 | 24,484.00 | 00:00:00 | | 2005-06-10 | 0 | 24,484.00 | 25,049.00 | 24,484.00 | 24,951.00 | 00:00:00 | | 2005-06-13 | 0 | 24,955.00 | 25,309.00 | 24,846.00 | 24,902.00 | 00:00:00 | | 2005-06-14 | 0 | 24,898.00 | 25,789.00 | 24,330.00 | 25,744.00 | 00:00:00 | | 2005-06-15 | 0 | 25,744.00 | 25,744.00 | 24,916.00 | 25,481.00 | 00:00:00 | | 2005-06-16 | 0 | 25,479.00 | 25,895.00 | 25,479.00 | 25,751.00 | 00:00:00 | | 2005-06-17 | 0 | 25,752.00 | 26,267.00 | 25,752.00 | 26,093.00 | 00:00:00 | | 2005-06-20 | 0 | 26,093.00 | 26,142.00 | 25,764.00 | 26,046.00 | 00:00:00 | | 2005-06-21 | 0 | 26,046.00 | 26,130.00 | 25,578.00 | 25,722.00 | 00:00:00 | | 2005-06-22 | 0 | 25,730.00 | 25,755.00 | 25,324.00 | 25,678.00 | 00:00:00 | | 2005-06-23 | 0 | 25,678.00 | 25,704.00 | 24,816.00 | 24,816.00 | 00:00:00 | | 2005-06-24 | 0 | 24,811.00 | 25,011.00 | 24,725.00 | 24,917.00 | 00:00:00 | | 2005-06-27 | 0 | 24,917.00 | 25,306.00 | 24,640.00 | 25,226.00 | 00:00:00 | | 2005-06-28 | 0 | 25,226.00 | 25,454.00 | 25,098.00 | 25,261.00 | 00:00:00 | | 2005-06-29 | 0 | 25,267.00 | 25,451.00 | 25,031.00 | 25,126.00 | 00:00:00 | | 2005-06-30 | 0 | 25,132.00 | 25,279.00 | 25,051.00 | 25,051.00 | 00:00:00 | | 2005-07-01 | 0 | 25,051.00 | 25,409.00 | 25,047.00 | 25,311.00 | 00:00:00 | | 2005-07-04 | 0 | 25,314.00 | 25,314.00 | 24,899.00 | 25,045.00 | 00:00:00 | | 2005-07-05 | 0 | 25,042.00 | 25,059.00 | 24,526.00 | 24,675.00 | 00:00:00 | | 2005-07-06 | 0 | 24,677.00 | 24,677.00 | 24,267.00 | 24,517.00 | 00:00:00 | | 2005-07-07 | 0 | 24,513.00 | 24,603.00 | 24,192.00 | 24,450.00 | 00:00:00 | | 2005-07-08 | 0 | 24,452.00 | 24,657.00 | 24,287.00 | 24,423.00 | 00:00:00 | | 2005-07-11 | 0 | 24,425.00 | 25,032.00 | 24,425.00 | 25,016.00 | 00:00:00 | | 2005-07-12 | 0 | 25,027.00 | 25,576.00 | 24,932.00 | 25,536.00 | 00:00:00 | | 2005-07-13 | 0 | 25,557.00 | 26,043.00 | 25,557.00 | 25,856.00 | 00:00:00 | | 2005-07-14 | 0 | 25,859.00 | 26,142.00 | 25,725.00 | 25,920.00 | 00:00:00 | | 2005-07-15 | 0 | 25,916.00 | 25,916.00 | 25,222.00 | 25,222.00 | 00:00:00 | | 2005-07-18 | 0 | 25,222.00 | 25,412.00 | 24,916.00 | 25,321.00 | 00:00:00 | | 2005-07-19 | 0 | 25,312.00 | 25,312.00 | 24,960.00 | 25,271.00 | 00:00:00 | | 2005-07-20 | 0 | 25,268.00 | 25,795.00 | 24,970.00 | 25,705.00 | 00:00:00 | | 2005-07-21 | 0 | 25,706.00 | 25,964.00 | 25,505.00 | 25,842.00 | 00:00:00 | | 2005-07-22 | 0 | 25,834.00 | 25,848.00 | 25,244.00 | 25,391.00 | 00:00:00 | | 2005-07-25 | 0 | 25,388.00 | 25,388.00 | 24,410.00 | 24,531.00 | 00:00:00 | | 2005-07-26 | 0 | 24,506.00 | 24,899.00 | 24,328.00 | 24,868.00 | 00:00:00 | | 2005-07-27 | 0 | 24,882.00 | 25,362.00 | 24,774.00 | 25,338.00 | 00:00:00 | | 2005-07-28 | 0 | 25,340.00 | 26,125.00 | 25,340.00 | 26,068.00 | 00:00:00 | | 2005-07-29 | 0 | 26,065.00 | 26,306.00 | 25,946.00 | 26,042.00 | 00:00:00 | | 2005-08-01 | 0 | 26,042.00 | 26,452.00 | 25,911.00 | 26,298.00 | 00:00:00 | | 2005-08-02 | 0 | 26,325.00 | 26,824.00 | 26,325.00 | 26,789.00 | 00:00:00 | | 2005-08-03 | 0 | 26,789.00 | 27,317.00 | 26,638.00 | 26,714.00 | 00:00:00 | | 2005-08-04 | 0 | 26,714.00 | 26,960.00 | 26,440.00 | 26,470.00 | 00:00:00 | | 2005-08-05 | 0 | 26,469.00 | 26,881.00 | 26,350.00 | 26,518.00 | 00:00:00 | | 2005-08-08 | 0 | 26,521.00 | 26,985.00 | 26,521.00 | 26,711.00 | 00:00:00 | | 2005-08-09 | 0 | 26,711.00 | 27,291.00 | 26,711.00 | 27,291.00 | 00:00:00 | | 2005-08-10 | 0 | 27,291.00 | 27,606.00 | 26,935.00 | 27,117.00 | 00:00:00 | | 2005-08-11 | 0 | 27,099.00 | 27,512.00 | 26,494.00 | 26,633.00 | 00:00:00 | | 2005-08-12 | 0 | 26,629.00 | 26,951.00 | 25,734.00 | 26,951.00 | 00:00:00 | | 2005-08-15 | 0 | 26,960.00 | 27,413.00 | 26,944.00 | 27,375.00 | 00:00:00 | | 2005-08-16 | 0 | 27,376.00 | 27,696.00 | 26,967.00 | 27,080.00 | 00:00:00 | | 2005-08-17 | 0 | 27,084.00 | 27,519.00 | 27,057.00 | 27,416.00 | 00:00:00 | | 2005-08-18 | 0 | 27,395.00 | 27,419.00 | 26,806.00 | 26,900.00 | 00:00:00 | | 2005-08-19 | 0 | 26,909.00 | 27,183.00 | 26,129.00 | 26,644.00 | 00:00:00 | | 2005-08-22 | 0 | 26,647.00 | 27,287.00 | 26,647.00 | 27,261.00 | 00:00:00 | | 2005-08-23 | 0 | 27,261.00 | 27,264.00 | 26,648.00 | 26,769.00 | 00:00:00 | | 2005-08-24 | 0 | 26,769.00 | 26,862.00 | 26,479.00 | 26,712.00 | 00:00:00 | | 2005-08-25 | 0 | 26,712.00 | 27,403.00 | 26,712.00 | 27,402.00 | 00:00:00 | | 2005-08-26 | 0 | 27,397.00 | 27,422.00 | 27,008.00 | 27,095.00 | 00:00:00 | | 2005-08-29 | 0 | 27,113.00 | 27,432.00 | 26,981.00 | 27,385.00 | 00:00:00 | | 2005-08-30 | 0 | 27,385.00 | 27,619.00 | 27,339.00 | 27,604.00 | 00:00:00 | | 2005-08-31 | 0 | 27,626.00 | 28,072.00 | 27,626.00 | 28,045.00 | 00:00:00 | | 2005-09-01 | 0 | 28,044.00 | 28,237.00 | 27,799.00 | 27,962.00 | 00:00:00 | | 2005-09-02 | 0 | 27,972.00 | 28,347.00 | 27,972.00 | 28,319.00 | 00:00:00 | | 2005-09-05 | 0 | 28,322.00 | 28,579.00 | 28,322.00 | 28,522.00 | 00:00:00 | | 2005-09-06 | 0 | 28,523.00 | 28,855.00 | 28,338.00 | 28,855.00 | 00:00:00 | | 2005-09-08 | 0 | 28,855.00 | 28,956.00 | 28,709.00 | 28,828.00 | 00:00:00 | | 2005-09-09 | 0 | 28,837.00 | 29,387.00 | 28,820.00 | 29,308.00 | 00:00:00 | | 2005-09-12 | 0 | 29,308.00 | 29,331.00 | 28,991.00 | 29,086.00 | 00:00:00 | | 2005-09-13 | 0 | 29,084.00 | 29,194.00 | 28,814.00 | 28,873.00 | 00:00:00 | | 2005-09-14 | 0 | 28,874.00 | 29,152.00 | 28,842.00 | 29,050.00 | 00:00:00 | | 2005-09-15 | 0 | 29,048.00 | 29,561.00 | 29,048.00 | 29,366.00 | 00:00:00 | | 2005-09-16 | 0 | 29,368.00 | 29,863.00 | 29,368.00 | 29,816.00 | 00:00:00 | | 2005-09-19 | 0 | 29,816.00 | 30,076.00 | 29,715.00 | 30,076.00 | 00:00:00 | | 2005-09-20 | 0 | 30,076.00 | 30,370.00 | 29,889.00 | 30,059.00 | 00:00:00 | | 2005-09-21 | 0 | 30,059.00 | 30,890.00 | 29,815.00 | 30,837.00 | 00:00:00 | | 2005-09-22 | 0 | 30,839.00 | 30,931.00 | 30,422.00 | 30,678.00 | 00:00:00 | | 2005-09-23 | 0 | 30,683.00 | 31,371.00 | 30,683.00 | 31,294.00 | 00:00:00 | | 2005-09-26 | 0 | 31,301.00 | 31,565.00 | 30,957.00 | 31,141.00 | 00:00:00 | | 2005-09-27 | 0 | 31,146.00 | 31,219.00 | 30,593.00 | 30,875.00 | 00:00:00 | | 2005-09-28 | 0 | 30,879.00 | 31,405.00 | 30,879.00 | 31,317.00 | 00:00:00 | | 2005-09-29 | 0 | 31,318.00 | 31,524.00 | 30,839.00 | 31,209.00 | 00:00:00 | | 2005-09-30 | 0 | 31,209.00 | 31,584.00 | 31,135.00 | 31,584.00 | 00:00:00 | | 2005-10-03 | 0 | 31,582.00 | 31,985.00 | 31,542.00 | 31,856.00 | 00:00:00 | | 2005-10-04 | 0 | 31,857.00 | 32,052.00 | 31,235.00 | 31,284.00 | 00:00:00 | | 2005-10-05 | 0 | 31,272.00 | 31,272.00 | 30,118.00 | 30,164.00 | 00:00:00 | | 2005-10-06 | 0 | 30,165.00 | 30,241.00 | 28,893.00 | 29,227.00 | 00:00:00 | | 2005-10-07 | 0 | 29,227.00 | 30,213.00 | 29,227.00 | 29,973.00 | 00:00:00 | | 2005-10-10 | 0 | 29,982.00 | 30,502.00 | 29,982.00 | 30,277.00 | 00:00:00 | | 2005-10-11 | 0 | 30,275.00 | 30,775.00 | 30,275.00 | 30,614.00 | 00:00:00 | | 2005-10-13 | 0 | 30,561.00 | 30,561.00 | 29,337.00 | 29,880.00 | 00:00:00 | | 2005-10-14 | 0 | 29,880.00 | 30,251.00 | 29,090.00 | 29,770.00 | 00:00:00 | | 2005-10-17 | 0 | 29,777.00 | 30,377.00 | 29,777.00 | 30,242.00 | 00:00:00 | | 2005-10-18 | 0 | 30,241.00 | 30,451.00 | 29,068.00 | 29,068.00 | 00:00:00 | | 2005-10-19 | 0 | 29,072.00 | 29,558.00 | 28,596.00 | 29,297.00 | 00:00:00 | | 2005-10-20 | 0 | 29,300.00 | 29,975.00 | 28,161.00 | 28,344.00 | 00:00:00 | | 2005-10-21 | 0 | 28,346.00 | 29,176.00 | 28,346.00 | 29,176.00 | 00:00:00 | | 2005-10-24 | 0 | 29,176.00 | 29,835.00 | 29,120.00 | 29,835.00 | 00:00:00 | | 2005-10-25 | 0 | 29,837.00 | 30,095.00 | 29,396.00 | 29,498.00 | 00:00:00 | | 2005-10-26 | 0 | 29,492.00 | 29,971.00 | 29,244.00 | 29,730.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
