|
 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 | | 2005-10-26 | 0 | 29,492.00 | 29,971.00 | 29,244.00 | 29,730.00 | 00:00:00 | | 2005-10-27 | 0 | 29,730.00 | 29,842.00 | 29,005.00 | 29,133.00 | 00:00:00 | | 2005-10-28 | 0 | 29,133.00 | 29,567.00 | 29,133.00 | 29,318.00 | 00:00:00 | | 2005-10-31 | 0 | 29,333.00 | 30,252.00 | 29,333.00 | 30,194.00 | 00:00:00 | | 2005-11-01 | 0 | 30,194.00 | 30,981.00 | 30,194.00 | 30,900.00 | 00:00:00 | | 2005-11-03 | 0 | 30,899.00 | 31,487.00 | 30,899.00 | 31,100.00 | 00:00:00 | | 2005-11-04 | 0 | 31,080.00 | 31,234.00 | 30,584.00 | 30,888.00 | 00:00:00 | | 2005-11-07 | 0 | 30,888.00 | 31,363.00 | 30,728.00 | 30,952.00 | 00:00:00 | | 2005-11-08 | 0 | 30,951.00 | 31,078.00 | 30,587.00 | 30,971.00 | 00:00:00 | | 2005-11-09 | 0 | 30,971.00 | 31,232.00 | 30,493.00 | 30,666.00 | 00:00:00 | | 2005-11-10 | 0 | 30,665.00 | 30,726.00 | 30,218.00 | 30,725.00 | 00:00:00 | | 2005-11-11 | 0 | 30,722.00 | 30,746.00 | 30,385.00 | 30,511.00 | 00:00:00 | | 2005-11-14 | 0 | 30,510.00 | 30,510.00 | 29,948.00 | 30,219.00 | 00:00:00 | | 2005-11-16 | 0 | 30,219.00 | 30,516.00 | 30,157.00 | 30,482.00 | 00:00:00 | | 2005-11-17 | 0 | 30,483.00 | 31,248.00 | 30,483.00 | 31,087.00 | 00:00:00 | | 2005-11-18 | 0 | 31,087.00 | 31,180.00 | 30,887.00 | 31,102.00 | 00:00:00 | | 2005-11-21 | 0 | 31,102.00 | 31,291.00 | 30,969.00 | 31,110.00 | 00:00:00 | | 2005-11-22 | 0 | 31,110.00 | 31,500.00 | 30,473.00 | 31,489.00 | 00:00:00 | | 2005-11-23 | 0 | 31,489.00 | 32,014.00 | 31,489.00 | 31,943.00 | 00:00:00 | | 2005-11-24 | 0 | 31,938.00 | 32,123.00 | 31,678.00 | 31,945.00 | 00:00:00 | | 2005-11-25 | 0 | 31,947.00 | 32,059.00 | 31,840.00 | 31,920.00 | 00:00:00 | | 2005-11-28 | 0 | 31,920.00 | 32,350.00 | 31,337.00 | 31,358.00 | 00:00:00 | | 2005-11-29 | 0 | 31,360.00 | 31,767.00 | 31,360.00 | 31,652.00 | 00:00:00 | | 2005-11-30 | 0 | 31,652.00 | 31,918.00 | 31,296.00 | 31,917.00 | 00:00:00 | | 2005-12-01 | 0 | 31,921.00 | 32,700.00 | 31,921.00 | 32,617.00 | 00:00:00 | | 2005-12-02 | 0 | 32,617.00 | 32,936.00 | 32,617.00 | 32,832.00 | 00:00:00 | | 2005-12-05 | 0 | 32,835.00 | 32,910.00 | 32,547.00 | 32,701.00 | 00:00:00 | | 2005-12-06 | 0 | 32,712.00 | 33,332.00 | 32,712.00 | 33,223.00 | 00:00:00 | | 2005-12-07 | 0 | 33,225.00 | 33,271.00 | 32,649.00 | 32,757.00 | 00:00:00 | | 2005-12-08 | 0 | 32,756.00 | 32,997.00 | 32,476.00 | 32,480.00 | 00:00:00 | | 2005-12-09 | 0 | 32,483.00 | 32,971.00 | 32,483.00 | 32,922.00 | 00:00:00 | | 2005-12-12 | 0 | 32,925.00 | 33,299.00 | 32,868.00 | 32,971.00 | 00:00:00 | | 2005-12-13 | 0 | 32,971.00 | 33,432.00 | 32,835.00 | 33,420.00 | 00:00:00 | | 2005-12-14 | 0 | 33,420.00 | 33,837.00 | 33,369.00 | 33,629.00 | 00:00:00 | | 2005-12-15 | 0 | 33,625.00 | 33,799.00 | 33,103.00 | 33,193.00 | 00:00:00 | | 2005-12-16 | 0 | 33,193.00 | 33,579.00 | 33,193.00 | 33,292.00 | 00:00:00 | | 2005-12-19 | 0 | 33,284.00 | 33,496.00 | 32,908.00 | 33,005.00 | 00:00:00 | | 2005-12-20 | 0 | 33,008.00 | 33,140.00 | 32,768.00 | 33,067.00 | 00:00:00 | | 2005-12-21 | 0 | 33,068.00 | 33,553.00 | 33,068.00 | 33,517.00 | 00:00:00 | | 2005-12-22 | 0 | 33,521.00 | 33,652.00 | 33,463.00 | 33,513.00 | 00:00:00 | | 2005-12-23 | 0 | 33,509.00 | 33,575.00 | 33,280.00 | 33,331.00 | 00:00:00 | | 2005-12-26 | 0 | 33,331.00 | 33,435.00 | 33,140.00 | 33,298.00 | 00:00:00 | | 2005-12-27 | 0 | 33,297.00 | 33,631.00 | 33,239.00 | 33,371.00 | 00:00:00 | | 2005-12-28 | 0 | 33,371.00 | 33,463.00 | 32,965.00 | 33,138.00 | 00:00:00 | | 2005-12-29 | 0 | 33,137.00 | 33,456.00 | 33,137.00 | 33,456.00 | 00:00:00 | | 2006-01-02 | 0 | 33,462.00 | 33,519.00 | 32,860.00 | 33,507.00 | 00:00:00 | | 2006-01-03 | 0 | 33,507.00 | 34,563.00 | 33,507.00 | 34,541.00 | 00:00:00 | | 2006-01-04 | 0 | 34,540.00 | 35,223.00 | 34,540.00 | 35,002.00 | 00:00:00 | | 2006-01-05 | 0 | 35,006.00 | 35,088.00 | 34,681.00 | 34,936.00 | 00:00:00 | | 2006-01-06 | 0 | 35,170.00 | 35,529.00 | 34,940.00 | 35,475.00 | 00:00:00 | | 2006-01-09 | 0 | 35,475.00 | 35,601.00 | 35,108.00 | 35,337.00 | 00:00:00 | | 2006-01-10 | 0 | 35,338.00 | 35,338.00 | 34,687.00 | 35,049.00 | 00:00:00 | | 2006-01-11 | 0 | 35,050.00 | 35,953.00 | 35,050.00 | 35,952.00 | 00:00:00 | | 2006-01-12 | 0 | 35,953.00 | 36,286.00 | 35,641.00 | 35,779.00 | 00:00:00 | | 2006-01-13 | 0 | 35,779.00 | 35,951.00 | 35,480.00 | 35,897.00 | 00:00:00 | | 2006-01-16 | 0 | 35,897.00 | 36,534.00 | 35,891.00 | 36,534.00 | 00:00:00 | | 2006-01-17 | 0 | 36,534.00 | 36,534.00 | 35,817.00 | 36,119.00 | 00:00:00 | | 2006-01-18 | 0 | 36,115.00 | 36,115.00 | 35,380.00 | 35,805.00 | 00:00:00 | | 2006-01-19 | 0 | 35,813.00 | 36,979.00 | 35,813.00 | 36,858.00 | 00:00:00 | | 2006-01-20 | 0 | 36,857.00 | 36,938.00 | 36,432.00 | 36,695.00 | 00:00:00 | | 2006-01-23 | 0 | 36,687.00 | 36,771.00 | 36,213.00 | 36,632.00 | 00:00:00 | | 2006-01-24 | 0 | 36,632.00 | 37,428.00 | 36,632.00 | 37,400.00 | 00:00:00 | | 2006-01-26 | 0 | 37,402.00 | 38,031.00 | 37,402.00 | 38,014.00 | 00:00:00 | | 2006-01-27 | 0 | 38,018.00 | 38,804.00 | 37,688.00 | 37,822.00 | 00:00:00 | | 2006-01-30 | 0 | 37,824.00 | 38,276.00 | 37,501.00 | 38,242.00 | 00:00:00 | | 2006-01-31 | 0 | 38,243.00 | 38,456.00 | 37,630.00 | 38,383.00 | 00:00:00 | | 2006-02-01 | 0 | 38,382.00 | 38,500.00 | 37,886.00 | 38,485.00 | 00:00:00 | | 2006-02-02 | 0 | 38,482.00 | 38,508.00 | 37,237.00 | 37,304.00 | 00:00:00 | | 2006-02-03 | 0 | 37,304.00 | 37,609.00 | 36,526.00 | 37,262.00 | 00:00:00 | | 2006-02-06 | 0 | 37,262.00 | 37,776.00 | 37,229.00 | 37,321.00 | 00:00:00 | | 2006-02-07 | 0 | 37,320.00 | 37,376.00 | 36,556.00 | 36,562.00 | 00:00:00 | | 2006-02-08 | 0 | 36,553.00 | 36,784.00 | 36,183.00 | 36,499.00 | 00:00:00 | | 2006-02-09 | 0 | 36,501.00 | 37,177.00 | 36,501.00 | 36,882.00 | 00:00:00 | | 2006-02-10 | 0 | 36,886.00 | 37,813.00 | 36,633.00 | 36,975.00 | 00:00:00 | | 2006-02-13 | 0 | 36,975.00 | 37,076.00 | 36,114.00 | 36,114.00 | 00:00:00 | | 2006-02-14 | 0 | 36,117.00 | 36,734.00 | 35,891.00 | 36,627.00 | 00:00:00 | | 2006-02-15 | 0 | 36,629.00 | 37,447.00 | 36,422.00 | 37,239.00 | 00:00:00 | | 2006-02-16 | 0 | 37,245.00 | 38,268.00 | 37,245.00 | 38,256.00 | 00:00:00 | | 2006-02-17 | 0 | 38,256.00 | 38,642.00 | 38,256.00 | 38,422.00 | 00:00:00 | | 2006-02-20 | 0 | 38,418.00 | 38,678.00 | 38,032.00 | 38,539.00 | 00:00:00 | | 2006-02-21 | 0 | 38,541.00 | 38,978.00 | 38,166.00 | 38,166.00 | 00:00:00 | | 2006-02-22 | 0 | 38,166.00 | 38,633.00 | 38,056.00 | 38,246.00 | 00:00:00 | | 2006-02-23 | 0 | 38,242.00 | 38,522.00 | 37,747.00 | 38,405.00 | 00:00:00 | | 2006-02-24 | 0 | 38,406.00 | 38,610.00 | 38,337.00 | 38,610.00 | 00:00:00 | | 2006-03-01 | 0 | 38,610.00 | 39,203.00 | 38,533.00 | 39,178.00 | 00:00:00 | | 2006-03-02 | 0 | 39,182.00 | 39,367.00 | 38,989.00 | 39,126.00 | 00:00:00 | | 2006-03-03 | 0 | 39,129.00 | 39,356.00 | 38,716.00 | 39,240.00 | 00:00:00 | | 2006-03-06 | 0 | 39,241.00 | 39,395.00 | 38,348.00 | 38,354.00 | 00:00:00 | | 2006-03-07 | 0 | 38,350.00 | 38,350.00 | 37,130.00 | 37,423.00 | 00:00:00 | | 2006-03-08 | 0 | 37,421.00 | 37,421.00 | 36,446.00 | 37,289.00 | 00:00:00 | | 2006-03-09 | 0 | 37,289.00 | 37,739.00 | 36,085.00 | 36,312.00 | 00:00:00 | | 2006-03-10 | 0 | 36,328.00 | 37,161.00 | 36,218.00 | 36,891.00 | 00:00:00 | | 2006-03-13 | 0 | 36,891.00 | 37,259.00 | 36,513.00 | 36,793.00 | 00:00:00 | | 2006-03-14 | 0 | 36,789.00 | 37,541.00 | 36,417.00 | 37,541.00 | 00:00:00 | | 2006-03-15 | 0 | 37,546.00 | 38,341.00 | 37,543.00 | 38,244.00 | 00:00:00 | | 2006-03-16 | 0 | 38,245.00 | 38,578.00 | 37,962.00 | 38,157.00 | 00:00:00 | | 2006-03-17 | 0 | 38,159.00 | 38,268.00 | 37,769.00 | 38,049.00 | 00:00:00 | | 2006-03-20 | 0 | 38,049.00 | 38,500.00 | 37,978.00 | 38,204.00 | 00:00:00 | | 2006-03-21 | 0 | 38,204.00 | 38,204.00 | 37,351.00 | 37,398.00 | 00:00:00 | | 2006-03-22 | 0 | 37,398.00 | 37,851.00 | 37,156.00 | 37,851.00 | 00:00:00 | | 2006-03-23 | 0 | 37,850.00 | 38,128.00 | 37,207.00 | 37,474.00 | 00:00:00 | | 2006-03-24 | 0 | 37,473.00 | 37,775.00 | 37,301.00 | 37,577.00 | 00:00:00 | | 2006-03-27 | 0 | 37,577.00 | 37,893.00 | 37,153.00 | 37,641.00 | 00:00:00 | | 2006-03-28 | 0 | 37,640.00 | 37,731.00 | 36,682.00 | 36,682.00 | 00:00:00 | | 2006-03-29 | 0 | 36,684.00 | 37,492.00 | 36,684.00 | 37,492.00 | 00:00:00 | | 2006-03-30 | 0 | 37,493.00 | 38,089.00 | 37,469.00 | 37,777.00 | 00:00:00 | | 2006-03-31 | 0 | 37,783.00 | 38,016.00 | 37,619.00 | 37,952.00 | 00:00:00 | | 2006-04-03 | 0 | 37,952.00 | 38,851.00 | 37,952.00 | 38,717.00 | 00:00:00 | | 2006-04-04 | 0 | 38,718.00 | 39,086.00 | 38,606.00 | 38,802.00 | 00:00:00 | | 2006-04-05 | 0 | 38,803.00 | 39,054.00 | 38,475.00 | 39,053.00 | 00:00:00 | | 2006-04-06 | 0 | 39,053.00 | 39,310.00 | 38,700.00 | 39,285.00 | 00:00:00 | | 2006-04-07 | 0 | 39,285.00 | 39,397.00 | 38,630.00 | 38,926.00 | 00:00:00 | | 2006-04-10 | 0 | 38,927.00 | 38,927.00 | 38,239.00 | 38,475.00 | 00:00:00 | | 2006-04-11 | 0 | 38,478.00 | 38,885.00 | 37,823.00 | 37,901.00 | 00:00:00 | | 2006-04-12 | 0 | 37,901.00 | 38,448.00 | 37,816.00 | 38,427.00 | 00:00:00 | | 2006-04-13 | 0 | 38,426.00 | 38,479.00 | 37,984.00 | 38,082.00 | 00:00:00 | | 2006-04-17 | 0 | 38,086.00 | 38,698.00 | 38,086.00 | 38,462.00 | 00:00:00 | | 2006-04-18 | 0 | 38,466.00 | 39,584.00 | 38,466.00 | 39,572.00 | 00:00:00 | | 2006-04-19 | 0 | 39,581.00 | 40,026.00 | 39,492.00 | 39,938.00 | 00:00:00 | | 2006-04-20 | 0 | 39,941.00 | 40,278.00 | 39,435.00 | 39,775.00 | 00:00:00 | | 2006-04-24 | 0 | 39,775.00 | 40,089.00 | 39,616.00 | 39,751.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
