|
 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 | | 2006-04-24 | 0 | 39,775.00 | 40,089.00 | 39,616.00 | 39,751.00 | 00:00:00 | | 2006-04-25 | 0 | 39,753.00 | 39,953.00 | 39,577.00 | 39,738.00 | 00:00:00 | | 2006-04-26 | 0 | 39,739.00 | 40,422.00 | 39,739.00 | 40,410.00 | 00:00:00 | | 2006-04-27 | 0 | 40,410.00 | 40,410.00 | 39,631.00 | 39,751.00 | 00:00:00 | | 2006-04-28 | 0 | 39,752.00 | 40,425.00 | 39,752.00 | 40,363.00 | 00:00:00 | | 2006-05-02 | 0 | 40,365.00 | 41,017.00 | 40,277.00 | 41,017.00 | 00:00:00 | | 2006-05-03 | 0 | 41,016.00 | 41,068.00 | 40,574.00 | 40,920.00 | 00:00:00 | | 2006-05-04 | 0 | 40,926.00 | 41,258.00 | 40,894.00 | 40,976.00 | 00:00:00 | | 2006-05-05 | 0 | 40,976.00 | 41,449.00 | 40,976.00 | 41,417.00 | 00:00:00 | | 2006-05-08 | 0 | 41,417.00 | 41,693.00 | 41,095.00 | 41,515.00 | 00:00:00 | | 2006-05-09 | 0 | 41,505.00 | 42,016.00 | 41,446.00 | 41,979.00 | 00:00:00 | | 2006-05-10 | 0 | 41,981.00 | 41,985.00 | 41,418.00 | 41,752.00 | 00:00:00 | | 2006-05-11 | 0 | 41,758.00 | 42,062.00 | 40,777.00 | 40,847.00 | 00:00:00 | | 2006-05-12 | 0 | 40,847.00 | 40,862.00 | 40,121.00 | 40,223.00 | 00:00:00 | | 2006-05-15 | 0 | 39,688.00 | 40,209.00 | 38,871.00 | 39,271.00 | 00:00:00 | | 2006-05-16 | 0 | 39,271.00 | 39,953.00 | 38,923.00 | 39,416.00 | 00:00:00 | | 2006-05-17 | 0 | 39,411.00 | 39,411.00 | 38,099.00 | 38,291.00 | 00:00:00 | | 2006-05-18 | 0 | 38,290.00 | 38,591.00 | 37,807.00 | 37,807.00 | 00:00:00 | | 2006-05-19 | 0 | 37,820.00 | 38,465.00 | 37,325.00 | 37,733.00 | 00:00:00 | | 2006-05-22 | 0 | 37,732.00 | 37,732.00 | 35,664.00 | 36,497.00 | 00:00:00 | | 2006-05-23 | 0 | 36,498.00 | 37,567.00 | 36,099.00 | 36,110.00 | 00:00:00 | | 2006-05-24 | 0 | 36,104.00 | 36,341.00 | 34,911.00 | 35,792.00 | 00:00:00 | | 2006-05-25 | 0 | 35,794.00 | 37,569.00 | 35,794.00 | 37,569.00 | 00:00:00 | | 2006-05-26 | 0 | 37,574.00 | 38,510.00 | 37,574.00 | 38,506.00 | 00:00:00 | | 2006-05-29 | 0 | 38,634.00 | 38,734.00 | 38,055.00 | 38,145.00 | 00:00:00 | | 2006-05-30 | 0 | 38,149.00 | 38,149.00 | 36,413.00 | 36,413.00 | 00:00:00 | | 2006-05-31 | 0 | 36,414.00 | 37,216.00 | 36,362.00 | 36,530.00 | 00:00:00 | | 2006-06-01 | 0 | 36,531.00 | 37,748.00 | 36,502.00 | 37,748.00 | 00:00:00 | | 2006-06-02 | 0 | 37,750.00 | 38,437.00 | 37,411.00 | 37,942.00 | 00:00:00 | | 2006-06-05 | 0 | 37,939.00 | 37,976.00 | 36,670.00 | 36,740.00 | 00:00:00 | | 2006-06-06 | 0 | 36,740.00 | 36,740.00 | 35,673.00 | 36,558.00 | 00:00:00 | | 2006-06-07 | 0 | 36,559.00 | 36,771.00 | 35,262.00 | 35,264.00 | 00:00:00 | | 2006-06-08 | 0 | 35,262.00 | 35,608.00 | 34,360.00 | 35,438.00 | 00:00:00 | | 2006-06-09 | 0 | 35,438.00 | 36,181.00 | 35,075.00 | 35,075.00 | 00:00:00 | | 2006-06-12 | 0 | 35,083.00 | 35,266.00 | 33,537.00 | 33,555.00 | 00:00:00 | | 2006-06-13 | 0 | 33,535.00 | 33,582.00 | 32,824.00 | 32,848.00 | 00:00:00 | | 2006-06-14 | 0 | 32,848.00 | 33,474.00 | 32,057.00 | 32,941.00 | 00:00:00 | | 2006-06-16 | 0 | 32,942.00 | 34,543.00 | 32,942.00 | 34,399.00 | 00:00:00 | | 2006-06-19 | 0 | 34,407.00 | 34,669.00 | 33,549.00 | 33,897.00 | 00:00:00 | | 2006-06-20 | 0 | 33,897.00 | 34,156.00 | 33,568.00 | 33,632.00 | 00:00:00 | | 2006-06-21 | 0 | 33,632.00 | 34,601.00 | 33,216.00 | 34,547.00 | 00:00:00 | | 2006-06-22 | 0 | 34,544.00 | 34,714.00 | 34,226.00 | 34,317.00 | 00:00:00 | | 2006-06-23 | 0 | 34,314.00 | 34,864.00 | 33,880.00 | 34,661.00 | 00:00:00 | | 2006-06-26 | 0 | 34,663.00 | 34,875.00 | 34,584.00 | 34,631.00 | 00:00:00 | | 2006-06-27 | 0 | 34,631.00 | 35,015.00 | 34,368.00 | 34,376.00 | 00:00:00 | | 2006-06-28 | 0 | 34,374.00 | 34,837.00 | 34,349.00 | 34,835.00 | 00:00:00 | | 2006-06-29 | 0 | 34,835.00 | 36,487.00 | 34,835.00 | 36,487.00 | 00:00:00 | | 2006-06-30 | 0 | 36,487.00 | 37,036.00 | 36,359.00 | 36,631.00 | 00:00:00 | | 2006-07-03 | 0 | 36,629.00 | 37,402.00 | 36,534.00 | 37,357.00 | 00:00:00 | | 2006-07-04 | 0 | 37,358.00 | 37,601.00 | 37,188.00 | 37,367.00 | 00:00:00 | | 2006-07-05 | 0 | 37,366.00 | 37,366.00 | 36,304.00 | 36,378.00 | 00:00:00 | | 2006-07-06 | 0 | 36,380.00 | 36,993.00 | 36,380.00 | 36,533.00 | 00:00:00 | | 2006-07-07 | 0 | 36,541.00 | 36,796.00 | 35,850.00 | 36,102.00 | 00:00:00 | | 2006-07-10 | 0 | 36,107.00 | 36,427.00 | 35,863.00 | 36,141.00 | 00:00:00 | | 2006-07-11 | 0 | 36,137.00 | 36,581.00 | 35,590.00 | 36,554.00 | 00:00:00 | | 2006-07-12 | 0 | 36,555.00 | 36,747.00 | 36,189.00 | 36,230.00 | 00:00:00 | | 2006-07-13 | 0 | 36,221.00 | 36,221.00 | 35,344.00 | 35,354.00 | 00:00:00 | | 2006-07-14 | 0 | 35,353.00 | 35,651.00 | 35,001.00 | 35,350.00 | 00:00:00 | | 2006-07-17 | 0 | 35,344.00 | 35,469.00 | 34,814.00 | 34,866.00 | 00:00:00 | | 2006-07-18 | 0 | 34,871.00 | 35,311.00 | 34,591.00 | 35,130.00 | 00:00:00 | | 2006-07-19 | 0 | 35,136.00 | 36,785.00 | 35,136.00 | 36,785.00 | 00:00:00 | | 2006-07-20 | 0 | 36,786.00 | 37,043.00 | 35,847.00 | 35,847.00 | 00:00:00 | | 2006-07-21 | 0 | 35,847.00 | 36,144.00 | 35,307.00 | 35,510.00 | 00:00:00 | | 2006-07-24 | 0 | 35,525.00 | 36,283.00 | 35,525.00 | 36,224.00 | 00:00:00 | | 2006-07-25 | 0 | 36,223.00 | 36,709.00 | 36,011.00 | 36,681.00 | 00:00:00 | | 2006-07-26 | 0 | 36,681.00 | 36,951.00 | 36,475.00 | 36,594.00 | 00:00:00 | | 2006-07-27 | 0 | 36,595.00 | 37,112.00 | 36,593.00 | 36,888.00 | 00:00:00 | | 2006-07-28 | 0 | 36,886.00 | 37,522.00 | 36,841.00 | 37,381.00 | 00:00:00 | | 2006-07-31 | 0 | 37,381.00 | 37,399.00 | 37,077.00 | 37,077.00 | 00:00:00 | | 2006-08-01 | 0 | 37,077.00 | 37,084.00 | 36,536.00 | 36,839.00 | 00:00:00 | | 2006-08-02 | 0 | 36,843.00 | 37,481.00 | 36,834.00 | 37,288.00 | 00:00:00 | | 2006-08-03 | 0 | 37,288.00 | 37,688.00 | 36,893.00 | 37,451.00 | 00:00:00 | | 2006-08-04 | 0 | 37,462.00 | 38,172.00 | 37,462.00 | 37,848.00 | 00:00:00 | | 2006-08-07 | 0 | 37,845.00 | 37,879.00 | 37,518.00 | 37,698.00 | 00:00:00 | | 2006-08-08 | 0 | 37,699.00 | 38,081.00 | 37,532.00 | 37,600.00 | 00:00:00 | | 2006-08-09 | 0 | 37,602.00 | 38,086.00 | 37,180.00 | 37,255.00 | 00:00:00 | | 2006-08-10 | 0 | 37,255.00 | 37,423.00 | 36,929.00 | 37,354.00 | 00:00:00 | | 2006-08-11 | 0 | 37,354.00 | 37,502.00 | 36,886.00 | 36,944.00 | 00:00:00 | | 2006-08-14 | 0 | 36,950.00 | 37,184.00 | 36,490.00 | 36,557.00 | 00:00:00 | | 2006-08-15 | 0 | 36,559.00 | 37,417.00 | 36,559.00 | 37,296.00 | 00:00:00 | | 2006-08-16 | 0 | 37,296.00 | 37,697.00 | 37,210.00 | 37,678.00 | 00:00:00 | | 2006-08-17 | 0 | 37,451.00 | 38,022.00 | 37,402.00 | 37,559.00 | 00:00:00 | | 2006-08-18 | 0 | 37,559.00 | 37,589.00 | 37,178.00 | 37,552.00 | 00:00:00 | | 2006-08-21 | 0 | 37,550.00 | 37,550.00 | 37,139.00 | 37,161.00 | 00:00:00 | | 2006-08-22 | 0 | 37,161.00 | 37,255.00 | 36,511.00 | 36,678.00 | 00:00:00 | | 2006-08-23 | 0 | 36,675.00 | 36,690.00 | 35,512.00 | 35,512.00 | 00:00:00 | | 2006-08-24 | 0 | 35,514.00 | 35,872.00 | 35,123.00 | 35,797.00 | 00:00:00 | | 2006-08-25 | 0 | 35,795.00 | 36,128.00 | 35,586.00 | 35,958.00 | 00:00:00 | | 2006-08-28 | 0 | 35,958.00 | 36,389.00 | 35,649.00 | 36,375.00 | 00:00:00 | | 2006-08-29 | 0 | 36,384.00 | 36,617.00 | 36,013.00 | 36,304.00 | 00:00:00 | | 2006-08-30 | 144,235,600 | 36,303.00 | 36,520.00 | 36,125.00 | 36,313.00 | 00:00:00 | | 2006-08-31 | 0 | 36,313.00 | 36,606.00 | 36,013.00 | 36,232.00 | 00:00:00 | | 2006-09-01 | 98,953,400 | 36,232.00 | 37,329.00 | 36,232.00 | 37,329.00 | 00:00:00 | | 2006-09-04 | 83,711,000 | 37,330.00 | 37,739.00 | 37,287.00 | 37,693.00 | 00:00:00 | | 2006-09-05 | 104,148,400 | 37,693.00 | 37,693.00 | 37,271.00 | 37,368.00 | 00:00:00 | | 2006-09-06 | 99,016,400 | 37,368.00 | 37,368.00 | 36,710.00 | 36,710.00 | 00:00:00 | | 2006-09-08 | 80,359,000 | 36,705.00 | 36,725.00 | 36,495.00 | 36,558.00 | 00:00:00 | | 2006-09-11 | 158,480,500 | 36,561.00 | 36,561.00 | 35,666.00 | 35,772.00 | 00:00:00 | | 2006-09-12 | 127,765,600 | 35,777.00 | 36,147.00 | 35,626.00 | 36,147.00 | 00:00:00 | | 2006-09-13 | 142,775,800 | 36,147.00 | 36,726.00 | 36,034.00 | 36,550.00 | 00:00:00 | | 2006-09-14 | 91,091,800 | 36,548.00 | 36,680.00 | 36,087.00 | 36,154.00 | 00:00:00 | | 2006-09-15 | 81,902,200 | 36,154.00 | 36,469.00 | 35,878.00 | 36,170.00 | 00:00:00 | | 2006-09-18 | 68,704,200 | 36,168.00 | 36,670.00 | 36,134.00 | 36,483.00 | 00:00:00 | | 2006-09-19 | 115,664,900 | 36,477.00 | 36,487.00 | 35,555.00 | 35,886.00 | 00:00:00 | | 2006-09-20 | 153,831,600 | 35,889.00 | 36,069.00 | 34,928.00 | 35,197.00 | 00:00:00 | | 2006-09-21 | 198,934,000 | 35,199.00 | 35,332.00 | 34,624.00 | 34,830.00 | 00:00:00 | | 2006-09-22 | 131,281,600 | 34,829.00 | 34,897.00 | 34,397.00 | 34,799.00 | 00:00:00 | | 2006-09-25 | 126,964,700 | 34,803.00 | 35,054.00 | 34,127.00 | 34,973.00 | 00:00:00 | | 2006-09-26 | 121,505,000 | 34,972.00 | 35,827.00 | 34,972.00 | 35,819.00 | 00:00:00 | | 2006-09-27 | 152,445,400 | 35,817.00 | 36,114.00 | 35,611.00 | 36,106.00 | 00:00:00 | | 2006-09-28 | 124,881,800 | 36,105.00 | 36,487.00 | 36,031.00 | 36,486.00 | 00:00:00 | | 2006-09-29 | 128,959,000 | 36,486.00 | 36,570.00 | 36,261.00 | 36,449.00 | 00:00:00 | | 2006-10-02 | 149,989,200 | 36,450.00 | 37,317.00 | 36,450.00 | 37,058.00 | 00:00:00 | | 2006-10-03 | 121,786,200 | 37,057.00 | 37,057.00 | 36,438.00 | 36,438.00 | 00:00:00 | | 2006-10-04 | 201,054,100 | 36,441.00 | 37,780.00 | 36,441.00 | 37,749.00 | 00:00:00 | | 2006-10-05 | 147,085,300 | 37,750.00 | 38,205.00 | 37,624.00 | 37,977.00 | 00:00:00 | | 2006-10-06 | 88,616,400 | 37,976.00 | 37,976.00 | 37,493.00 | 37,940.00 | 00:00:00 | | 2006-10-09 | 111,501,800 | 37,930.00 | 38,626.00 | 37,736.00 | 38,406.00 | 00:00:00 | | 2006-10-10 | 119,440,600 | 38,411.00 | 38,778.00 | 38,407.00 | 38,655.00 | 00:00:00 | | 2006-10-11 | 87,991,000 | 38,652.00 | 38,652.00 | 38,091.00 | 38,322.00 | 00:00:00 | | 2006-10-13 | 112,580,700 | 38,328.00 | 39,177.00 | 38,328.00 | 38,850.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
