|
 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 | | 2007-10-04 | 8,710,600 | 60,102.00 | 61,080.00 | 59,536.00 | 60,407.00 | 00:00:00 | | 2007-10-05 | 9,083,000 | 60,408.00 | 62,704.00 | 60,408.00 | 62,319.00 | 00:00:00 | | 2007-10-08 | 4,076,200 | 62,319.00 | 62,725.00 | 61,841.00 | 62,661.00 | 00:00:00 | | 2007-10-09 | 7,505,800 | 62,661.00 | 63,658.00 | 62,661.00 | 63,549.00 | 00:00:00 | | 2007-10-10 | 4,719,800 | 63,550.00 | 63,565.00 | 62,894.00 | 63,197.00 | 00:00:00 | | 2007-10-11 | 5,273,600 | 63,197.00 | 64,169.00 | 61,487.00 | 62,456.00 | 00:00:00 | | 2007-10-15 | 4,598,800 | 62,456.00 | 63,841.00 | 62,412.00 | 62,969.00 | 00:00:00 | | 2007-10-16 | 4,902,600 | 62,965.00 | 62,965.00 | 61,565.00 | 61,718.00 | 00:00:00 | | 2007-10-17 | 7,642,000 | 61,720.00 | 63,194.00 | 61,460.00 | 63,194.00 | 00:00:00 | | 2007-10-18 | 4,539,800 | 63,192.00 | 63,322.00 | 61,943.00 | 63,261.00 | 00:00:00 | | 2007-10-19 | 5,454,000 | 63,270.00 | 63,349.00 | 60,883.00 | 60,894.00 | 00:00:00 | | 2007-10-22 | 4,185,400 | 60,884.00 | 61,379.00 | 59,473.00 | 61,215.00 | 00:00:00 | | 2007-10-23 | 7,591,000 | 61,214.00 | 62,773.00 | 61,214.00 | 62,697.00 | 00:00:00 | | 2007-10-24 | 7,745,200 | 62,693.00 | 62,816.00 | 61,448.00 | 62,625.00 | 00:00:00 | | 2007-10-25 | 6,487,200 | 62,628.00 | 63,206.00 | 61,968.00 | 62,341.00 | 00:00:00 | | 2007-10-26 | 6,239,600 | 62,346.00 | 64,320.00 | 62,346.00 | 64,276.00 | 00:00:00 | | 2007-10-29 | 7,741,000 | 64,275.00 | 65,670.00 | 64,275.00 | 65,044.00 | 00:00:00 | | 2007-10-30 | 7,817,400 | 65,044.00 | 65,147.00 | 64,264.00 | 64,383.00 | 00:00:00 | | 2007-10-31 | 4,318,400 | 64,385.00 | 65,949.00 | 64,385.00 | 65,318.00 | 00:00:00 | | 2007-11-01 | 6,187,200 | 65,317.00 | 65,317.00 | 63,774.00 | 64,050.00 | 00:00:00 | | 2007-11-05 | 9,279,400 | 64,049.00 | 64,049.00 | 62,720.00 | 62,960.00 | 00:00:00 | | 2007-11-06 | 4,556,000 | 62,967.00 | 64,524.00 | 62,967.00 | 64,503.00 | 00:00:00 | | 2007-11-07 | 112,200 | 64,503.00 | 64,603.00 | 63,223.00 | 63,501.00 | 00:00:00 | | 2007-11-08 | 7,195,800 | 63,503.00 | 65,283.00 | 63,140.00 | 63,562.00 | 00:00:00 | | 2007-11-09 | 6,871,000 | 63,571.00 | 65,281.00 | 62,279.00 | 64,321.00 | 00:00:00 | | 2007-11-12 | 5,393,400 | 64,321.00 | 64,321.00 | 61,452.00 | 61,527.00 | 00:00:00 | | 2007-11-13 | 5,980,600 | 61,526.00 | 62,933.00 | 61,034.00 | 62,927.00 | 00:00:00 | | 2007-11-14 | 10,894,400 | 62,919.00 | 64,896.00 | 62,919.00 | 64,631.00 | 00:00:00 | | 2007-11-16 | 4,450,600 | 64,634.00 | 64,802.00 | 63,627.00 | 64,609.00 | 00:00:00 | | 2007-11-19 | 3,819,200 | 64,609.00 | 64,609.00 | 62,321.00 | 62,336.00 | 00:00:00 | | 2007-11-21 | 6,540,600 | 62,335.00 | 62,335.00 | 59,847.00 | 60,582.00 | 00:00:00 | | 2007-11-22 | 2,223,600 | 60,582.00 | 61,102.00 | 60,124.00 | 60,653.00 | 00:00:00 | | 2007-11-23 | 8,923,600 | 60,662.00 | 61,334.00 | 60,662.00 | 60,971.00 | 00:00:00 | | 2007-11-26 | 6,195,600 | 60,973.00 | 61,560.00 | 59,067.00 | 59,069.00 | 00:00:00 | | 2007-11-27 | 6,147,400 | 59,067.00 | 59,971.00 | 58,096.00 | 59,432.00 | 00:00:00 | | 2007-11-28 | 6,116,600 | 59,432.00 | 61,858.00 | 59,432.00 | 61,715.00 | 00:00:00 | | 2007-11-29 | 5,978,200 | 61,720.00 | 63,190.00 | 61,465.00 | 62,156.00 | 00:00:00 | | 2007-11-30 | 4,849,000 | 62,157.00 | 63,701.00 | 62,157.00 | 63,006.00 | 00:00:00 | | 2007-12-03 | 0 | 63,018.00 | 63,682.00 | 62,729.00 | 63,200.00 | 00:00:00 | | 2007-12-04 | 0 | 63,203.00 | 63,722.00 | 62,373.00 | 63,482.00 | 00:00:00 | | 2007-12-05 | 0 | 63,483.00 | 65,204.00 | 63,483.00 | 64,928.00 | 00:00:00 | | 2007-12-06 | 3,108,800 | 64,929.00 | 65,791.00 | 64,692.00 | 65,791.00 | 00:00:00 | | 2007-12-07 | 2,289,000 | 65,789.00 | 66,529.00 | 65,278.00 | 65,639.00 | 00:00:00 | | 2007-12-10 | 3,680,000 | 65,642.00 | 65,874.00 | 65,228.00 | 65,446.00 | 00:00:00 | | 2007-12-11 | 4,639,800 | 65,448.00 | 66,451.00 | 64,127.00 | 64,512.00 | 00:00:00 | | 2007-12-12 | 0 | 64,512.00 | 66,171.00 | 64,502.00 | 64,742.00 | 00:00:00 | | 2007-12-13 | 2,936,800 | 64,735.00 | 64,735.00 | 62,466.00 | 62,861.00 | 00:00:00 | | 2007-12-14 | 3,054,000 | 62,868.00 | 63,455.00 | 62,445.00 | 62,445.00 | 00:00:00 | | 2007-12-17 | 2,242,400 | 62,445.00 | 62,445.00 | 59,820.00 | 59,828.00 | 00:00:00 | | 2007-12-18 | 3,616,600 | 59,832.00 | 61,421.00 | 59,414.00 | 61,096.00 | 00:00:00 | | 2007-12-19 | 0 | 61,108.00 | 61,734.00 | 60,915.00 | 61,722.00 | 00:00:00 | | 2007-12-20 | 4,797,200 | 61,724.00 | 62,467.00 | 61,416.00 | 61,716.00 | 00:00:00 | | 2007-12-21 | 2,453,000 | 61,725.00 | 63,398.00 | 61,725.00 | 63,098.00 | 00:00:00 | | 2007-12-26 | 1,820,200 | 63,101.00 | 64,304.00 | 63,101.00 | 64,288.00 | 00:00:00 | | 2007-12-27 | 2,043,800 | 64,287.00 | 64,584.00 | 63,590.00 | 63,774.00 | 00:00:00 | | 2007-12-28 | 2,588,600 | 63,776.00 | 64,124.00 | 63,598.00 | 63,886.00 | 00:00:00 | | 2008-01-02 | 2,980,200 | 63,885.00 | 63,906.00 | 62,659.00 | 62,815.00 | 00:00:00 | | 2008-01-03 | 1,895,800 | 62,814.00 | 63,129.00 | 62,556.00 | 62,892.00 | 00:00:00 | | 2008-01-04 | 2,613,800 | 62,898.00 | 63,436.00 | 60,574.00 | 61,037.00 | 00:00:00 | | 2008-01-07 | 2,223,400 | 61,054.00 | 61,505.00 | 60,092.00 | 60,772.00 | 00:00:00 | | 2008-01-08 | 3,314,000 | 60,771.00 | 62,650.00 | 60,771.00 | 62,081.00 | 00:00:00 | | 2008-01-09 | 3,480,400 | 62,078.00 | 62,674.00 | 61,487.00 | 62,674.00 | 00:00:00 | | 2008-01-10 | 3,227,000 | 62,677.00 | 63,615.00 | 62,594.00 | 63,515.00 | 00:00:00 | | 2008-01-11 | 2,920,600 | 63,514.00 | 63,514.00 | 61,942.00 | 61,942.00 | 00:00:00 | | 2008-01-14 | 2,829,000 | 61,950.00 | 62,536.00 | 61,643.00 | 62,188.00 | 00:00:00 | | 2008-01-15 | 4,080,800 | 62,180.00 | 62,180.00 | 59,897.00 | 59,907.00 | 00:00:00 | | 2008-01-16 | 3,455,400 | 59,906.00 | 59,906.00 | 58,077.00 | 58,777.00 | 00:00:00 | | 2008-01-17 | 3,594,000 | 58,773.00 | 59,643.00 | 56,734.00 | 57,037.00 | 00:00:00 | | 2008-01-18 | 5,810,600 | 57,039.00 | 58,291.00 | 56,241.00 | 57,506.00 | 00:00:00 | | 2008-01-21 | 3,566,400 | 57,503.00 | 57,503.00 | 53,487.00 | 53,709.00 | 00:00:00 | | 2008-01-22 | 3,650,200 | 53,705.00 | 56,541.00 | 53,610.00 | 56,097.00 | 00:00:00 | | 2008-01-23 | 3,719,400 | 56,098.00 | 56,098.00 | 53,011.00 | 54,235.00 | 00:00:00 | | 2008-01-24 | 3,801,800 | 54,242.00 | 57,675.00 | 54,242.00 | 57,463.00 | 00:00:00 | | 2008-01-28 | 3,928,600 | 57,457.00 | 58,721.00 | 56,360.00 | 58,594.00 | 00:00:00 | | 2008-01-29 | 3,441,800 | 58,597.00 | 59,715.00 | 58,597.00 | 59,530.00 | 00:00:00 | | 2008-01-30 | 4,314,400 | 59,522.00 | 60,289.00 | 58,752.00 | 60,289.00 | 00:00:00 | | 2008-01-31 | 6,158,800 | 60,288.00 | 60,288.00 | 57,886.00 | 59,490.00 | 00:00:00 | | 2008-02-01 | 3,601,800 | 59,491.00 | 61,187.00 | 59,491.00 | 61,080.00 | 00:00:00 | | 2008-02-06 | 0 | 61,076.00 | 61,076.00 | 58,742.00 | 58,969.00 | 00:00:00 | | 2008-02-07 | 3,993,400 | 58,965.00 | 59,581.00 | 58,030.00 | 58,965.00 | 00:00:00 | | 2008-02-08 | 2,023,200 | 58,967.00 | 59,520.00 | 58,843.00 | 59,076.00 | 00:00:00 | | 2008-02-11 | 2,569,600 | 59,081.00 | 60,805.00 | 59,081.00 | 60,643.00 | 00:00:00 | | 2008-02-12 | 13,473,600 | 60,645.00 | 62,828.00 | 60,645.00 | 61,805.00 | 00:00:00 | | 2008-02-13 | 4,423,000 | 61,802.00 | 63,002.00 | 61,802.00 | 62,591.00 | 00:00:00 | | 2008-02-14 | 2,359,200 | 62,595.00 | 63,224.00 | 61,737.00 | 61,819.00 | 00:00:00 | | 2008-02-15 | 2,353,000 | 61,803.00 | 61,803.00 | 60,717.00 | 61,272.00 | 00:00:00 | | 2008-02-19 | 2,089,200 | 62,801.00 | 63,590.00 | 62,180.00 | 62,297.00 | 00:00:00 | | 2008-02-20 | 2,756,400 | 62,292.00 | 63,780.00 | 61,634.00 | 63,747.00 | 00:00:00 | | 2008-02-21 | 2,422,600 | 63,748.00 | 64,631.00 | 63,620.00 | 63,792.00 | 00:00:00 | | 2008-02-22 | 2,075,800 | 63,780.00 | 64,609.00 | 63,360.00 | 64,609.00 | 00:00:00 | | 2008-02-25 | 2,370,400 | 64,605.00 | 65,013.00 | 64,060.00 | 65,001.00 | 00:00:00 | | 2008-02-26 | 3,564,000 | 64,994.00 | 65,399.00 | 63,983.00 | 65,183.00 | 00:00:00 | | 2008-02-27 | 4,842,600 | 65,178.00 | 65,968.00 | 64,647.00 | 65,495.00 | 00:00:00 | | 2008-02-28 | 3,693,000 | 65,495.00 | 66,005.00 | 65,248.00 | 65,555.00 | 00:00:00 | | 2008-02-29 | 2,817,000 | 65,553.00 | 65,553.00 | 63,482.00 | 63,489.00 | 00:00:00 | | 2008-03-03 | 2,267,000 | 63,496.00 | 64,644.00 | 63,159.00 | 64,490.00 | 00:00:00 | | 2008-03-04 | 2,141,800 | 64,486.00 | 64,530.00 | 62,745.00 | 63,656.00 | 00:00:00 | | 2008-03-05 | 2,322,800 | 63,653.00 | 65,045.00 | 63,653.00 | 64,629.00 | 00:00:00 | | 2008-03-06 | 2,246,000 | 64,631.00 | 64,676.00 | 62,975.00 | 62,975.00 | 00:00:00 | | 2008-03-07 | 2,489,000 | 62,973.00 | 62,973.00 | 61,382.00 | 61,868.00 | 00:00:00 | | 2008-03-10 | 1,901,000 | 61,869.00 | 61,923.00 | 59,996.00 | 59,999.00 | 00:00:00 | | 2008-03-11 | 3,223,600 | 60,006.00 | 62,368.00 | 60,006.00 | 62,368.00 | 00:00:00 | | 2008-03-12 | 2,316,400 | 62,378.00 | 63,036.00 | 62,022.00 | 62,177.00 | 00:00:00 | | 2008-03-13 | 3,854,200 | 62,175.00 | 62,413.00 | 60,168.00 | 62,280.00 | 00:00:00 | | 2008-03-14 | 2,813,200 | 62,280.00 | 63,028.00 | 60,710.00 | 61,991.00 | 00:00:00 | | 2008-03-17 | 2,131,800 | 61,987.00 | 61,987.00 | 59,342.00 | 60,012.00 | 00:00:00 | | 2008-03-18 | 3,084,800 | 60,040.00 | 61,933.00 | 60,040.00 | 61,933.00 | 00:00:00 | | 2008-03-19 | 2,229,400 | 61,936.00 | 62,372.00 | 58,805.00 | 58,827.00 | 00:00:00 | | 2008-03-20 | 2,717,800 | 58,818.00 | 59,170.00 | 57,824.00 | 58,987.00 | 00:00:00 | | 2008-03-24 | 2,289,000 | 58,994.00 | 61,083.00 | 58,994.00 | 59,813.00 | 00:00:00 | | 2008-03-25 | 2,523,800 | 59,820.00 | 61,616.00 | 59,820.00 | 61,234.00 | 00:00:00 | | 2008-03-26 | 2,351,000 | 61,234.00 | 61,849.00 | 60,759.00 | 61,415.00 | 00:00:00 | | 2008-03-27 | 1,639,200 | 61,418.00 | 62,200.00 | 60,679.00 | 60,762.00 | 00:00:00 | | 2008-03-28 | 1,673,400 | 60,762.00 | 61,062.00 | 60,192.00 | 60,452.00 | 00:00:00 | | 2008-03-31 | 2,168,400 | 60,449.00 | 60,982.00 | 59,917.00 | 60,968.00 | 00:00:00 | | 2008-04-01 | 1,205,600 | 60,965.00 | 62,788.00 | 60,965.00 | 62,775.00 | 00:00:00 | | 2008-04-02 | 1,076,800 | 62,775.00 | 63,816.00 | 62,775.00 | 63,364.00 | 00:00:00 | | 2008-04-03 | 1,039,400 | 63,367.00 | 64,731.00 | 62,793.00 | 64,175.00 | 00:00:00 | | 2008-04-04 | 812,800 | 64,177.00 | 64,630.00 | 63,906.00 | 64,446.00 | 00:00:00 | | 2008-04-07 | 909,400 | 64,447.00 | 65,409.00 | 63,919.00 | 64,176.00 | 00:00:00 | | 2008-04-08 | 878,000 | 64,180.00 | 64,833.00 | 63,453.00 | 64,540.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
