|
 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 | | 2006-10-13 | 112,580,700 | 38,328.00 | 39,177.00 | 38,328.00 | 38,850.00 | 00:00:00 | | 2006-10-16 | 110,698,100 | 38,852.00 | 39,261.00 | 38,672.00 | 39,229.00 | 00:00:00 | | 2006-10-17 | 88,848,400 | 39,226.00 | 39,226.00 | 38,672.00 | 38,898.00 | 00:00:00 | | 2006-10-18 | 208,399,200 | 38,898.00 | 39,446.00 | 38,557.00 | 38,686.00 | 00:00:00 | | 2006-10-19 | 0 | 38,595.00 | 38,940.00 | 38,561.00 | 38,920.00 | 00:00:00 | | 2006-10-20 | 71,733,800 | 38,919.00 | 38,958.00 | 38,440.00 | 38,643.00 | 00:00:00 | | 2006-10-23 | 101,060,500 | 38,643.00 | 39,227.00 | 38,273.00 | 39,227.00 | 00:00:00 | | 2006-10-24 | 74,334,200 | 39,227.00 | 39,552.00 | 39,091.00 | 39,499.00 | 00:00:00 | | 2006-10-25 | 122,633,500 | 39,499.00 | 39,721.00 | 39,341.00 | 39,563.00 | 00:00:00 | | 2006-10-26 | 98,565,000 | 39,563.00 | 39,843.00 | 39,365.00 | 39,645.00 | 00:00:00 | | 2006-10-27 | 115,174,800 | 39,640.00 | 39,746.00 | 39,293.00 | 39,328.00 | 00:00:00 | | 2006-10-30 | 94,526,000 | 39,327.00 | 39,340.00 | 38,681.00 | 38,900.00 | 00:00:00 | | 2006-10-31 | 166,833,700 | 38,900.00 | 39,263.00 | 38,880.00 | 39,263.00 | 00:00:00 | | 2006-11-01 | 151,358,200 | 39,279.00 | 40,104.00 | 39,279.00 | 39,930.00 | 00:00:00 | | 2006-11-03 | 160,846,800 | 39,930.00 | 40,482.00 | 39,924.00 | 40,435.00 | 00:00:00 | | 2006-11-06 | 171,533,400 | 40,437.00 | 41,256.00 | 40,437.00 | 41,247.00 | 00:00:00 | | 2006-11-07 | 129,699,300 | 41,247.00 | 41,402.00 | 40,863.00 | 41,048.00 | 00:00:00 | | 2006-11-08 | 142,110,100 | 41,042.00 | 41,345.00 | 40,624.00 | 41,334.00 | 00:00:00 | | 2006-11-09 | 140,119,600 | 41,334.00 | 41,813.00 | 40,657.00 | 40,815.00 | 00:00:00 | | 2006-11-10 | 163,280,500 | 40,815.00 | 40,942.00 | 40,322.00 | 40,720.00 | 00:00:00 | | 2006-11-13 | 116,856,500 | 40,724.00 | 40,724.00 | 40,038.00 | 40,606.00 | 00:00:00 | | 2006-11-14 | 141,768,700 | 40,607.00 | 41,342.00 | 40,607.00 | 41,291.00 | 00:00:00 | | 2006-11-16 | 157,412,900 | 41,296.00 | 41,781.00 | 41,153.00 | 41,162.00 | 00:00:00 | | 2006-11-17 | 0 | 41,164.00 | 41,164.00 | 40,482.00 | 41,029.00 | 00:00:00 | | 2006-11-21 | 118,526,800 | 41,029.00 | 41,570.00 | 40,986.00 | 41,570.00 | 00:00:00 | | 2006-11-22 | 109,892,600 | 41,579.00 | 41,951.00 | 41,308.00 | 41,913.00 | 00:00:00 | | 2006-11-23 | 91,746,800 | 41,913.00 | 42,308.00 | 41,913.00 | 42,070.00 | 00:00:00 | | 2006-11-24 | 92,538,600 | 42,071.00 | 42,071.00 | 41,468.00 | 41,758.00 | 00:00:00 | | 2006-11-27 | 0 | 41,758.00 | 41,758.00 | 40,722.00 | 40,915.00 | 00:00:00 | | 2006-11-28 | 0 | 40,915.00 | 41,083.00 | 40,428.00 | 41,043.00 | 00:00:00 | | 2006-11-29 | 146,202,300 | 41,041.00 | 41,988.00 | 41,041.00 | 41,970.00 | 00:00:00 | | 2006-11-30 | 141,201,400 | 41,971.00 | 42,175.00 | 41,497.00 | 41,932.00 | 00:00:00 | | 2006-12-01 | 84,178,800 | 41,930.00 | 42,095.00 | 41,192.00 | 41,327.00 | 00:00:00 | | 2006-12-04 | 86,575,800 | 41,329.00 | 42,660.00 | 41,282.00 | 42,654.00 | 00:00:00 | | 2006-12-05 | 97,888,000 | 42,652.00 | 43,261.00 | 42,636.00 | 43,157.00 | 00:00:00 | | 2006-12-06 | 87,843,400 | 43,158.00 | 43,422.00 | 42,831.00 | 43,096.00 | 00:00:00 | | 2006-12-07 | 81,579,600 | 43,097.00 | 43,506.00 | 42,758.00 | 42,909.00 | 00:00:00 | | 2006-12-08 | 66,396,000 | 42,910.00 | 43,303.00 | 42,818.00 | 42,978.00 | 00:00:00 | | 2006-12-11 | 99,182,800 | 42,968.00 | 43,432.00 | 42,968.00 | 43,297.00 | 00:00:00 | | 2006-12-12 | 94,209,200 | 43,297.00 | 43,297.00 | 42,794.00 | 43,018.00 | 00:00:00 | | 2006-12-13 | 194,334,000 | 43,026.00 | 43,394.00 | 42,783.00 | 43,285.00 | 00:00:00 | | 2006-12-14 | 155,097,100 | 43,291.00 | 43,797.00 | 43,291.00 | 43,755.00 | 00:00:00 | | 2006-12-15 | 140,263,800 | 43,755.00 | 44,263.00 | 43,447.00 | 43,596.00 | 00:00:00 | | 2006-12-18 | 138,330,400 | 43,596.00 | 44,048.00 | 43,400.00 | 43,509.00 | 00:00:00 | | 2006-12-19 | 0 | 43,038.00 | 43,590.00 | 42,891.00 | 43,590.00 | 00:00:00 | | 2006-12-20 | 111,485,500 | 43,592.00 | 43,946.00 | 43,379.00 | 43,502.00 | 00:00:00 | | 2006-12-21 | 80,744,600 | 43,505.00 | 43,689.00 | 43,100.00 | 43,385.00 | 00:00:00 | | 2006-12-22 | 65,730,800 | 43,385.00 | 43,602.00 | 43,125.00 | 43,356.00 | 00:00:00 | | 2006-12-26 | 47,331,000 | 43,356.00 | 43,611.00 | 43,356.00 | 43,603.00 | 00:00:00 | | 2006-12-27 | 101,324,300 | 43,602.00 | 44,526.00 | 43,602.00 | 44,526.00 | 00:00:00 | | 2006-12-28 | 113,108,900 | 44,526.00 | 44,675.00 | 44,373.00 | 44,474.00 | 00:00:00 | | 2007-01-02 | 75,560,200 | 44,476.00 | 45,388.00 | 44,476.00 | 45,383.00 | 00:00:00 | | 2007-01-03 | 122,372,800 | 45,379.00 | 45,379.00 | 44,284.00 | 44,445.00 | 00:00:00 | | 2007-01-04 | 86,577,000 | 44,442.00 | 44,442.00 | 43,623.00 | 44,020.00 | 00:00:00 | | 2007-01-05 | 164,055,000 | 44,019.00 | 44,081.00 | 42,160.00 | 42,245.00 | 00:00:00 | | 2007-01-08 | 114,007,100 | 42,249.00 | 42,926.00 | 42,144.00 | 42,830.00 | 00:00:00 | | 2007-01-09 | 112,991,900 | 42,831.00 | 43,001.00 | 41,438.00 | 42,007.00 | 00:00:00 | | 2007-01-10 | 110,755,900 | 42,001.00 | 42,336.00 | 41,266.00 | 42,336.00 | 00:00:00 | | 2007-01-11 | 84,165,800 | 42,336.00 | 43,128.00 | 41,940.00 | 42,670.00 | 00:00:00 | | 2007-01-12 | 96,842,400 | 42,669.00 | 43,188.00 | 42,526.00 | 43,095.00 | 00:00:00 | | 2007-01-15 | 45,027,800 | 43,095.00 | 43,473.00 | 42,875.00 | 42,919.00 | 00:00:00 | | 2007-01-16 | 93,088,400 | 42,916.00 | 42,916.00 | 42,415.00 | 42,624.00 | 00:00:00 | | 2007-01-17 | 73,003,000 | 42,626.00 | 42,930.00 | 42,252.00 | 42,735.00 | 00:00:00 | | 2007-01-18 | 97,203,200 | 42,741.00 | 43,402.00 | 42,407.00 | 42,478.00 | 00:00:00 | | 2007-01-19 | 0 | 42,477.00 | 43,428.00 | 42,477.00 | 43,428.00 | 00:00:00 | | 2007-01-22 | 70,802,000 | 43,431.00 | 43,879.00 | 43,183.00 | 43,553.00 | 00:00:00 | | 2007-01-23 | 109,921,200 | 43,549.00 | 44,243.00 | 43,432.00 | 44,177.00 | 00:00:00 | | 2007-01-24 | 114,652,200 | 44,177.00 | 44,808.00 | 44,041.00 | 44,687.00 | 00:00:00 | | 2007-01-26 | 102,456,700 | 44,687.00 | 44,687.00 | 43,870.00 | 44,412.00 | 00:00:00 | | 2007-01-29 | 95,144,400 | 44,414.00 | 44,435.00 | 43,555.00 | 43,573.00 | 00:00:00 | | 2007-01-30 | 110,700,200 | 43,573.00 | 44,065.00 | 43,508.00 | 44,044.00 | 00:00:00 | | 2007-01-31 | 131,510,700 | 44,046.00 | 44,643.00 | 43,824.00 | 44,642.00 | 00:00:00 | | 2007-02-01 | 120,498,200 | 44,642.00 | 45,212.00 | 44,642.00 | 44,815.00 | 00:00:00 | | 2007-02-02 | 106,514,300 | 44,815.00 | 45,204.00 | 44,597.00 | 44,998.00 | 00:00:00 | | 2007-02-05 | 79,481,200 | 44,999.00 | 45,286.00 | 44,851.00 | 45,286.00 | 00:00:00 | | 2007-02-06 | 109,404,000 | 45,287.00 | 45,486.00 | 45,038.00 | 45,352.00 | 00:00:00 | | 2007-02-07 | 114,293,700 | 45,352.00 | 45,425.00 | 44,488.00 | 44,588.00 | 00:00:00 | | 2007-02-08 | 124,663,400 | 44,585.00 | 44,892.00 | 44,070.00 | 44,892.00 | 00:00:00 | | 2007-02-09 | 133,298,700 | 44,894.00 | 45,050.00 | 44,180.00 | 44,284.00 | 00:00:00 | | 2007-02-12 | 94,842,200 | 44,286.00 | 44,464.00 | 43,850.00 | 43,935.00 | 00:00:00 | | 2007-02-13 | 116,712,300 | 43,932.00 | 45,197.00 | 43,932.00 | 45,197.00 | 00:00:00 | | 2007-02-14 | 232,265,300 | 45,198.00 | 46,106.00 | 45,198.00 | 45,996.00 | 00:00:00 | | 2007-02-15 | 140,012,600 | 45,996.00 | 46,178.00 | 45,734.00 | 45,955.00 | 00:00:00 | | 2007-02-16 | 107,391,100 | 45,955.00 | 45,966.00 | 45,614.00 | 45,849.00 | 00:00:00 | | 2007-02-21 | 73,069,000 | 45,849.00 | 46,095.00 | 45,558.00 | 46,090.00 | 00:00:00 | | 2007-02-22 | 121,582,000 | 46,097.00 | 46,752.00 | 46,097.00 | 46,452.00 | 00:00:00 | | 2007-02-23 | 76,534,200 | 46,452.00 | 46,517.00 | 45,813.00 | 46,016.00 | 00:00:00 | | 2007-02-26 | 94,900,800 | 46,021.00 | 46,450.00 | 45,885.00 | 46,207.00 | 00:00:00 | | 2007-02-27 | 189,354,000 | 46,190.00 | 46,190.00 | 42,571.00 | 43,145.00 | 00:00:00 | | 2007-02-28 | 176,098,100 | 43,150.00 | 43,923.00 | 43,122.00 | 43,892.00 | 00:00:00 | | 2007-03-01 | 131,228,800 | 43,886.00 | 43,886.00 | 42,037.00 | 43,517.00 | 00:00:00 | | 2007-03-02 | 199,570,400 | 43,518.00 | 43,518.00 | 42,297.00 | 42,370.00 | 00:00:00 | | 2007-03-05 | 123,682,700 | 42,370.00 | 42,370.00 | 41,117.00 | 41,179.00 | 00:00:00 | | 2007-03-06 | 119,195,300 | 41,192.00 | 43,218.00 | 41,192.00 | 43,218.00 | 00:00:00 | | 2007-03-07 | 128,354,000 | 43,224.00 | 43,396.00 | 42,660.00 | 42,667.00 | 00:00:00 | | 2007-03-08 | 85,353,800 | 42,672.00 | 43,726.00 | 42,672.00 | 43,466.00 | 00:00:00 | | 2007-03-09 | 129,008,600 | 43,466.00 | 44,173.00 | 43,466.00 | 44,133.00 | 00:00:00 | | 2007-03-12 | 116,185,400 | 44,133.00 | 44,406.00 | 43,845.00 | 44,249.00 | 00:00:00 | | 2007-03-13 | 159,221,400 | 44,249.00 | 44,249.00 | 42,724.00 | 42,749.00 | 00:00:00 | | 2007-03-14 | 160,333,800 | 42,749.00 | 43,290.00 | 42,051.00 | 43,288.00 | 00:00:00 | | 2007-03-15 | 136,954,300 | 43,289.00 | 43,573.00 | 42,951.00 | 43,278.00 | 00:00:00 | | 2007-03-16 | 112,346,700 | 43,278.00 | 43,568.00 | 42,598.00 | 42,730.00 | 00:00:00 | | 2007-03-19 | 142,704,400 | 42,734.00 | 43,714.00 | 42,734.00 | 43,713.00 | 00:00:00 | | 2007-03-20 | 165,675,100 | 43,713.00 | 44,353.00 | 43,679.00 | 44,351.00 | 00:00:00 | | 2007-03-21 | 201,404,600 | 44,350.00 | 45,631.00 | 44,350.00 | 45,631.00 | 00:00:00 | | 2007-03-22 | 139,703,500 | 45,631.00 | 45,950.00 | 45,272.00 | 45,424.00 | 00:00:00 | | 2007-03-23 | 82,313,000 | 45,425.00 | 45,759.00 | 45,168.00 | 45,533.00 | 00:00:00 | | 2007-03-26 | 78,423,800 | 45,533.00 | 45,712.00 | 44,965.00 | 45,645.00 | 00:00:00 | | 2007-03-27 | 95,099,400 | 45,646.00 | 45,646.00 | 45,143.00 | 45,207.00 | 00:00:00 | | 2007-03-28 | 132,180,500 | 45,204.00 | 45,204.00 | 44,315.00 | 44,484.00 | 00:00:00 | | 2007-03-29 | 134,403,900 | 44,493.00 | 45,570.00 | 44,493.00 | 45,355.00 | 00:00:00 | | 2007-03-30 | 124,972,500 | 45,355.00 | 45,805.00 | 45,138.00 | 45,805.00 | 00:00:00 | | 2007-04-02 | 141,629,100 | 45,805.00 | 45,805.00 | 45,225.00 | 45,597.00 | 00:00:00 | | 2007-04-03 | 208,963,000 | 45,601.00 | 46,481.00 | 45,601.00 | 46,288.00 | 00:00:00 | | 2007-04-04 | 121,560,000 | 46,290.00 | 46,692.00 | 46,113.00 | 46,554.00 | 00:00:00 | | 2007-04-05 | 113,833,700 | 46,555.00 | 46,767.00 | 46,418.00 | 46,647.00 | 00:00:00 | | 2007-04-09 | 124,565,500 | 46,650.00 | 47,239.00 | 46,650.00 | 46,855.00 | 00:00:00 | | 2007-04-10 | 165,433,200 | 46,855.00 | 47,234.00 | 46,822.00 | 47,174.00 | 00:00:00 | | 2007-04-11 | 169,053,700 | 47,173.00 | 47,573.00 | 46,680.00 | 46,939.00 | 00:00:00 | | 2007-04-12 | 117,205,600 | 46,941.00 | 47,389.00 | 46,506.00 | 47,347.00 | 00:00:00 | | 2007-04-13 | 122,908,200 | 47,347.00 | 47,968.00 | 47,267.00 | 47,926.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
