|
 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 | | 2007-04-13 | 122,908,200 | 47,347.00 | 47,968.00 | 47,267.00 | 47,926.00 | 00:00:00 | | 2007-04-16 | 155,061,700 | 47,925.00 | 49,022.00 | 47,925.00 | 48,921.00 | 00:00:00 | | 2007-04-17 | 140,107,200 | 48,923.00 | 49,156.00 | 48,631.00 | 48,755.00 | 00:00:00 | | 2007-04-18 | 190,930,900 | 48,760.00 | 49,339.00 | 48,456.00 | 48,710.00 | 00:00:00 | | 2007-04-19 | 168,338,300 | 48,705.00 | 48,837.00 | 47,917.00 | 48,762.00 | 00:00:00 | | 2007-04-20 | 155,979,900 | 48,763.00 | 49,459.00 | 48,763.00 | 49,408.00 | 00:00:00 | | 2007-04-23 | 84,795,800 | 49,409.00 | 49,477.00 | 49,097.00 | 49,162.00 | 00:00:00 | | 2007-04-24 | 85,154,000 | 49,162.00 | 49,259.00 | 48,602.00 | 49,071.00 | 00:00:00 | | 2007-04-25 | 139,457,700 | 49,072.00 | 49,816.00 | 49,072.00 | 49,676.00 | 00:00:00 | | 2007-04-26 | 130,519,800 | 49,678.00 | 49,856.00 | 49,060.00 | 49,068.00 | 00:00:00 | | 2007-04-27 | 97,450,000 | 49,067.00 | 49,232.00 | 48,311.00 | 49,230.00 | 00:00:00 | | 2007-04-30 | 155,714,300 | 49,222.00 | 49,482.00 | 48,744.00 | 48,956.00 | 00:00:00 | | 2007-05-02 | 82,439,200 | 48,955.00 | 49,630.00 | 48,953.00 | 49,472.00 | 00:00:00 | | 2007-05-03 | 61,496,600 | 49,472.00 | 50,318.00 | 49,472.00 | 50,218.00 | 00:00:00 | | 2007-05-04 | 48,752,600 | 50,218.00 | 50,898.00 | 50,218.00 | 50,598.00 | 00:00:00 | | 2007-05-07 | 30,581,600 | 50,591.00 | 50,618.00 | 50,154.00 | 50,282.00 | 00:00:00 | | 2007-05-08 | 58,598,200 | 50,276.00 | 50,369.00 | 49,526.00 | 50,278.00 | 00:00:00 | | 2007-05-09 | 129,546,400 | 50,277.00 | 51,369.00 | 50,149.00 | 51,300.00 | 00:00:00 | | 2007-05-10 | 183,381,300 | 51,298.00 | 51,298.00 | 50,205.00 | 50,235.00 | 00:00:00 | | 2007-05-11 | 146,071,500 | 50,235.00 | 51,083.00 | 50,235.00 | 50,902.00 | 00:00:00 | | 2007-05-14 | 82,391,800 | 50,910.00 | 51,066.00 | 50,298.00 | 50,511.00 | 00:00:00 | | 2007-05-15 | 88,112,800 | 50,511.00 | 51,042.00 | 50,370.00 | 50,518.00 | 00:00:00 | | 2007-05-16 | 154,949,100 | 50,518.00 | 51,738.00 | 50,518.00 | 51,738.00 | 00:00:00 | | 2007-05-17 | 100,343,900 | 51,741.00 | 51,959.00 | 51,374.00 | 51,631.00 | 00:00:00 | | 2007-05-18 | 103,165,200 | 51,633.00 | 52,088.00 | 51,499.00 | 52,078.00 | 00:00:00 | | 2007-05-21 | 128,956,500 | 52,078.00 | 52,691.00 | 52,078.00 | 52,423.00 | 00:00:00 | | 2007-05-22 | 54,601,200 | 52,424.00 | 52,561.00 | 52,039.00 | 52,208.00 | 00:00:00 | | 2007-05-23 | 177,385,300 | 52,210.00 | 52,505.00 | 51,670.00 | 51,813.00 | 00:00:00 | | 2007-05-24 | 104,114,900 | 51,813.00 | 51,891.00 | 50,214.00 | 50,531.00 | 00:00:00 | | 2007-05-25 | 93,920,400 | 50,541.00 | 51,633.00 | 50,541.00 | 51,618.00 | 00:00:00 | | 2007-05-28 | 58,686,200 | 51,616.00 | 52,209.00 | 51,616.00 | 52,120.00 | 00:00:00 | | 2007-05-29 | 158,100,700 | 52,121.00 | 52,545.00 | 51,271.00 | 51,713.00 | 00:00:00 | | 2007-05-30 | 140,483,000 | 51,706.00 | 52,595.00 | 50,607.00 | 52,528.00 | 00:00:00 | | 2007-05-31 | 125,166,600 | 52,536.00 | 52,877.00 | 52,098.00 | 52,268.00 | 00:00:00 | | 2007-06-01 | 148,685,200 | 52,271.00 | 53,423.00 | 52,271.00 | 53,423.00 | 00:00:00 | | 2007-06-04 | 90,055,800 | 53,423.00 | 53,423.00 | 52,651.00 | 53,243.00 | 00:00:00 | | 2007-06-05 | 89,869,200 | 53,245.00 | 53,271.00 | 52,673.00 | 53,162.00 | 00:00:00 | | 2007-06-06 | 92,944,800 | 53,162.00 | 53,162.00 | 51,869.00 | 52,049.00 | 00:00:00 | | 2007-06-08 | 84,325,800 | 52,045.00 | 52,500.00 | 50,885.00 | 52,330.00 | 00:00:00 | | 2007-06-11 | 81,569,800 | 52,324.00 | 52,952.00 | 52,184.00 | 52,777.00 | 00:00:00 | | 2007-06-12 | 75,774,200 | 52,776.00 | 52,776.00 | 51,643.00 | 51,797.00 | 00:00:00 | | 2007-06-13 | 175,650,400 | 51,799.00 | 53,226.00 | 51,799.00 | 52,994.00 | 00:00:00 | | 2007-06-14 | 97,862,600 | 53,011.00 | 53,798.00 | 53,009.00 | 53,713.00 | 00:00:00 | | 2007-06-15 | 123,495,800 | 53,723.00 | 54,726.00 | 53,723.00 | 54,519.00 | 00:00:00 | | 2007-06-18 | 115,684,800 | 54,519.00 | 55,000.00 | 54,355.00 | 54,730.00 | 00:00:00 | | 2007-06-19 | 99,302,200 | 54,730.00 | 54,797.00 | 54,450.00 | 54,644.00 | 00:00:00 | | 2007-06-20 | 120,526,300 | 54,644.00 | 55,003.00 | 54,029.00 | 54,029.00 | 00:00:00 | | 2007-06-21 | 103,576,000 | 54,030.00 | 54,844.00 | 53,911.00 | 54,657.00 | 00:00:00 | | 2007-06-22 | 94,636,800 | 54,644.00 | 54,644.00 | 53,952.00 | 54,267.00 | 00:00:00 | | 2007-06-25 | 84,710,200 | 54,270.00 | 54,605.00 | 53,605.00 | 54,042.00 | 00:00:00 | | 2007-06-26 | 68,430,600 | 54,045.00 | 54,413.00 | 53,842.00 | 53,852.00 | 00:00:00 | | 2007-06-27 | 86,424,600 | 53,852.00 | 54,164.00 | 53,202.00 | 54,143.00 | 00:00:00 | | 2007-06-28 | 89,190,200 | 54,154.00 | 54,648.00 | 54,147.00 | 54,147.00 | 00:00:00 | | 2007-06-29 | 85,396,000 | 54,150.00 | 54,783.00 | 53,958.00 | 54,392.00 | 00:00:00 | | 2007-07-02 | 67,223,800 | 54,396.00 | 55,386.00 | 54,396.00 | 55,371.00 | 00:00:00 | | 2007-07-03 | 33,761,000 | 55,371.00 | 55,783.00 | 55,259.00 | 55,700.00 | 00:00:00 | | 2007-07-04 | 23,831,400 | 55,698.00 | 56,000.00 | 55,598.00 | 55,696.00 | 00:00:00 | | 2007-07-05 | 54,025,000 | 55,696.00 | 55,932.00 | 55,345.00 | 55,932.00 | 00:00:00 | | 2007-07-06 | 39,105,400 | 55,932.00 | 56,444.00 | 55,932.00 | 56,444.00 | 00:00:00 | | 2007-07-10 | 50,772,400 | 56,444.00 | 56,544.00 | 55,678.00 | 55,883.00 | 00:00:00 | | 2007-07-11 | 42,577,400 | 55,882.00 | 56,495.00 | 55,628.00 | 56,356.00 | 00:00:00 | | 2007-07-12 | 43,539,800 | 56,380.00 | 57,676.00 | 56,378.00 | 57,613.00 | 00:00:00 | | 2007-07-13 | 49,967,000 | 57,613.00 | 57,983.00 | 57,327.00 | 57,644.00 | 00:00:00 | | 2007-07-16 | 51,594,200 | 57,644.00 | 57,666.00 | 57,035.00 | 57,374.00 | 00:00:00 | | 2007-07-17 | 0 | 57,376.00 | 57,799.00 | 57,307.00 | 57,660.00 | 00:00:00 | | 2007-07-18 | 0 | 57,660.00 | 57,660.00 | 56,903.00 | 57,556.00 | 00:00:00 | | 2007-07-19 | 0 | 57,556.00 | 58,293.00 | 57,556.00 | 58,125.00 | 00:00:00 | | 2007-07-20 | 36,497,000 | 58,125.00 | 58,125.00 | 57,103.00 | 57,443.00 | 00:00:00 | | 2007-07-23 | 40,731,200 | 57,443.00 | 58,070.00 | 57,443.00 | 58,037.00 | 00:00:00 | | 2007-07-24 | 61,823,000 | 58,036.00 | 58,057.00 | 55,165.00 | 55,795.00 | 00:00:00 | | 2007-07-25 | 79,978,200 | 55,797.00 | 56,409.00 | 54,520.00 | 56,001.00 | 00:00:00 | | 2007-07-26 | 80,241,800 | 55,998.00 | 55,998.00 | 52,627.00 | 53,893.00 | 00:00:00 | | 2007-07-27 | 64,166,800 | 53,893.00 | 54,407.00 | 52,922.00 | 52,922.00 | 00:00:00 | | 2007-07-30 | 46,189,400 | 52,925.00 | 54,790.00 | 52,925.00 | 54,573.00 | 00:00:00 | | 2007-07-31 | 60,286,200 | 54,602.00 | 55,662.00 | 54,169.00 | 54,183.00 | 00:00:00 | | 2007-08-01 | 60,579,400 | 54,170.00 | 54,234.00 | 53,036.00 | 54,234.00 | 00:00:00 | | 2007-08-02 | 46,542,600 | 54,245.00 | 54,959.00 | 54,202.00 | 54,691.00 | 00:00:00 | | 2007-08-03 | 83,125,000 | 54,697.00 | 54,725.00 | 52,575.00 | 52,846.00 | 00:00:00 | | 2007-08-06 | 81,613,200 | 52,846.00 | 53,207.00 | 51,317.00 | 53,091.00 | 00:00:00 | | 2007-08-07 | 37,271,000 | 53,092.00 | 54,113.00 | 52,746.00 | 53,802.00 | 00:00:00 | | 2007-08-08 | 64,404,600 | 53,804.00 | 55,616.00 | 53,804.00 | 55,241.00 | 00:00:00 | | 2007-08-09 | 50,735,200 | 55,213.00 | 55,213.00 | 53,324.00 | 53,431.00 | 00:00:00 | | 2007-08-10 | 58,812,200 | 53,431.00 | 53,431.00 | 51,682.00 | 52,638.00 | 00:00:00 | | 2007-08-13 | 48,389,000 | 52,647.00 | 53,670.00 | 52,202.00 | 52,434.00 | 00:00:00 | | 2007-08-14 | 49,403,000 | 52,434.00 | 52,945.00 | 50,912.00 | 50,912.00 | 00:00:00 | | 2007-08-15 | 108,086,200 | 50,912.00 | 51,286.00 | 49,106.00 | 49,285.00 | 00:00:00 | | 2007-08-16 | 94,943,000 | 49,281.00 | 49,281.00 | 44,938.00 | 48,016.00 | 00:00:00 | | 2007-08-17 | 69,136,800 | 48,026.00 | 49,588.00 | 46,877.00 | 48,559.00 | 00:00:00 | | 2007-08-20 | 40,150,000 | 48,561.00 | 49,574.00 | 48,561.00 | 49,206.00 | 00:00:00 | | 2007-08-21 | 25,605,200 | 49,208.00 | 50,064.00 | 48,739.00 | 49,815.00 | 00:00:00 | | 2007-08-22 | 26,165,200 | 49,815.00 | 51,749.00 | 49,815.00 | 51,745.00 | 00:00:00 | | 2007-08-23 | 18,680,600 | 51,745.00 | 52,351.00 | 51,082.00 | 51,848.00 | 00:00:00 | | 2007-08-24 | 48,704,200 | 51,845.00 | 52,998.00 | 51,390.00 | 52,998.00 | 00:00:00 | | 2007-08-27 | 23,481,800 | 52,995.00 | 53,396.00 | 52,502.00 | 53,078.00 | 00:00:00 | | 2007-08-28 | 20,718,200 | 53,072.00 | 53,072.00 | 51,390.00 | 51,645.00 | 00:00:00 | | 2007-08-29 | 20,048,400 | 51,648.00 | 52,810.00 | 51,647.00 | 52,735.00 | 00:00:00 | | 2007-08-30 | 28,670,400 | 52,728.00 | 53,645.00 | 52,223.00 | 52,858.00 | 00:00:00 | | 2007-08-31 | 46,496,600 | 52,874.00 | 54,715.00 | 52,874.00 | 54,637.00 | 00:00:00 | | 2007-09-03 | 5,239,000 | 54,641.00 | 54,998.00 | 54,519.00 | 54,833.00 | 00:00:00 | | 2007-09-04 | 9,577,600 | 54,834.00 | 55,566.00 | 54,588.00 | 55,250.00 | 00:00:00 | | 2007-09-05 | 2,828,400 | 55,243.00 | 55,243.00 | 54,156.00 | 54,408.00 | 00:00:00 | | 2007-09-06 | 5,897,800 | 54,413.00 | 55,094.00 | 54,413.00 | 54,569.00 | 00:00:00 | | 2007-09-10 | 4,085,000 | 54,554.00 | 54,554.00 | 52,321.00 | 52,653.00 | 00:00:00 | | 2007-09-11 | 4,894,200 | 52,660.00 | 53,954.00 | 52,660.00 | 53,921.00 | 00:00:00 | | 2007-09-12 | 5,599,000 | 53,922.00 | 54,622.00 | 53,718.00 | 53,883.00 | 00:00:00 | | 2007-09-13 | 3,627,600 | 53,883.00 | 55,087.00 | 53,883.00 | 54,908.00 | 00:00:00 | | 2007-09-14 | 5,843,200 | 54,909.00 | 55,465.00 | 54,378.00 | 54,671.00 | 00:00:00 | | 2007-09-17 | 4,175,800 | 54,671.00 | 54,733.00 | 53,691.00 | 54,341.00 | 00:00:00 | | 2007-09-18 | 7,547,200 | 54,351.00 | 56,844.00 | 54,351.00 | 56,666.00 | 00:00:00 | | 2007-09-19 | 7,791,400 | 56,675.00 | 58,079.00 | 56,675.00 | 57,264.00 | 00:00:00 | | 2007-09-20 | 4,655,000 | 57,263.00 | 57,609.00 | 56,607.00 | 56,906.00 | 00:00:00 | | 2007-09-21 | 7,360,400 | 56,919.00 | 57,899.00 | 56,919.00 | 57,799.00 | 00:00:00 | | 2007-09-24 | 5,824,600 | 57,799.00 | 58,719.00 | 57,799.00 | 58,719.00 | 00:00:00 | | 2007-09-25 | 3,464,800 | 58,717.00 | 58,862.00 | 57,969.00 | 58,858.00 | 00:00:00 | | 2007-09-26 | 6,099,200 | 58,859.00 | 59,825.00 | 58,859.00 | 59,715.00 | 00:00:00 | | 2007-09-27 | 6,392,800 | 59,713.00 | 61,052.00 | 59,713.00 | 61,052.00 | 00:00:00 | | 2007-09-28 | 5,429,200 | 61,054.00 | 61,054.00 | 60,086.00 | 60,465.00 | 00:00:00 | | 2007-10-01 | 15,394,000 | 60,465.00 | 62,355.00 | 60,465.00 | 62,340.00 | 00:00:00 | | 2007-10-02 | 6,097,200 | 62,341.00 | 62,356.00 | 61,241.00 | 62,017.00 | 00:00:00 | | 2007-10-03 | 6,852,200 | 62,021.00 | 62,021.00 | 60,094.00 | 60,099.00 | 00:00:00 | | 2007-10-04 | 8,710,600 | 60,102.00 | 61,080.00 | 59,536.00 | 60,407.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
