|
 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 | | 2008-04-08 | 878,000 | 64,180.00 | 64,833.00 | 63,453.00 | 64,540.00 | 00:00:00 | | 2008-04-09 | 863,400 | 64,540.00 | 64,621.00 | 63,167.00 | 63,477.00 | 00:00:00 | | 2008-04-10 | 909,400 | 63,475.00 | 63,646.00 | 62,712.00 | 63,527.00 | 00:00:00 | | 2008-04-11 | 696,800 | 63,526.00 | 63,526.00 | 62,459.00 | 62,585.00 | 00:00:00 | | 2008-04-14 | 926,600 | 62,592.00 | 62,733.00 | 61,467.00 | 62,153.00 | 00:00:00 | | 2008-04-15 | 841,600 | 62,151.00 | 62,825.00 | 62,151.00 | 62,618.00 | 00:00:00 | | 2008-04-16 | 1,237,800 | 62,625.00 | 64,314.00 | 62,625.00 | 64,152.00 | 00:00:00 | | 2008-04-17 | 908,400 | 64,150.00 | 64,945.00 | 63,599.00 | 64,552.00 | 00:00:00 | | 2008-04-18 | 856,800 | 64,554.00 | 65,384.00 | 64,554.00 | 64,923.00 | 00:00:00 | | 2008-04-21 | 0 | 64,554.00 | 65,384.00 | 64,554.00 | 64,923.00 | 00:00:00 | | 2008-04-22 | 965,800 | 64,922.00 | 65,689.00 | 64,922.00 | 65,413.00 | 00:00:00 | | 2008-04-23 | 862,800 | 65,413.00 | 65,689.00 | 64,914.00 | 64,948.00 | 00:00:00 | | 2008-04-24 | 971,600 | 64,946.00 | 65,086.00 | 64,223.00 | 64,576.00 | 00:00:00 | | 2008-04-25 | 1,111,000 | 64,576.00 | 65,253.00 | 64,172.00 | 65,187.00 | 00:00:00 | | 2008-04-28 | 1,183,000 | 65,191.00 | 66,025.00 | 65,191.00 | 65,678.00 | 00:00:00 | | 2008-04-29 | 1,113,600 | 65,678.00 | 65,678.00 | 63,706.00 | 63,826.00 | 00:00:00 | | 2008-04-30 | 2,112,800 | 63,826.00 | 68,038.00 | 63,826.00 | 67,868.00 | 00:00:00 | | 2008-05-02 | 1,981,800 | 67,869.00 | 70,973.00 | 67,865.00 | 69,366.00 | 00:00:00 | | 2008-05-05 | 1,347,400 | 69,366.00 | 70,435.00 | 69,366.00 | 70,175.00 | 00:00:00 | | 2008-05-06 | 1,518,000 | 70,175.00 | 70,215.00 | 69,561.00 | 70,195.00 | 00:00:00 | | 2008-05-07 | 1,342,600 | 70,201.00 | 70,545.00 | 68,599.00 | 69,018.00 | 00:00:00 | | 2008-05-08 | 975,000 | 69,021.00 | 69,877.00 | 69,014.00 | 69,722.00 | 00:00:00 | | 2008-05-09 | 841,200 | 69,722.00 | 69,722.00 | 68,764.00 | 69,646.00 | 00:00:00 | | 2008-05-12 | 966,600 | 69,646.00 | 70,420.00 | 69,068.00 | 70,416.00 | 00:00:00 | | 2008-05-13 | 1,207,600 | 70,422.00 | 71,084.00 | 70,108.00 | 70,503.00 | 00:00:00 | | 2008-05-14 | 1,200,000 | 70,495.00 | 70,966.00 | 70,027.00 | 70,027.00 | 00:00:00 | | 2008-05-15 | 1,144,400 | 70,031.00 | 71,492.00 | 70,031.00 | 71,492.00 | 00:00:00 | | 2008-05-16 | 1,348,800 | 71,496.00 | 72,767.00 | 71,496.00 | 72,767.00 | 00:00:00 | | 2008-05-19 | 1,494,600 | 72,767.00 | 73,794.00 | 72,458.00 | 73,439.00 | 00:00:00 | | 2008-05-20 | 1,256,200 | 73,445.00 | 73,522.00 | 72,146.00 | 73,517.00 | 00:00:00 | | 2008-05-21 | 1,465,000 | 73,508.00 | 73,780.00 | 72,150.00 | 72,295.00 | 00:00:00 | | 2008-05-23 | 1,094,000 | 72,295.00 | 72,295.00 | 70,774.00 | 71,452.00 | 00:00:00 | | 2008-05-26 | 503,200 | 71,452.00 | 71,988.00 | 71,423.00 | 71,629.00 | 00:00:00 | | 2008-05-27 | 1,409,600 | 71,629.00 | 71,659.00 | 70,335.00 | 70,992.00 | 00:00:00 | | 2008-05-28 | 1,455,000 | 70,995.00 | 73,180.00 | 70,734.00 | 73,153.00 | 00:00:00 | | 2008-05-29 | 1,542,600 | 73,154.00 | 73,920.00 | 71,695.00 | 71,798.00 | 00:00:00 | | 2008-05-30 | 1,770,400 | 71,798.00 | 72,862.00 | 71,766.00 | 72,593.00 | 00:00:00 | | 2008-06-02 | 1,171,000 | 72,593.00 | 72,593.00 | 71,352.00 | 71,897.00 | 00:00:00 | | 2008-06-03 | 1,301,200 | 71,897.00 | 72,019.00 | 69,602.00 | 70,012.00 | 00:00:00 | | 2008-06-04 | 1,438,400 | 70,012.00 | 70,012.00 | 68,465.00 | 68,673.00 | 00:00:00 | | 2008-06-05 | 1,219,200 | 68,674.00 | 71,235.00 | 68,674.00 | 71,235.00 | 00:00:00 | | 2008-06-06 | 1,199,800 | 71,208.00 | 71,211.00 | 69,515.00 | 69,786.00 | 00:00:00 | | 2008-06-09 | 1,035,000 | 69,786.00 | 69,990.00 | 68,534.00 | 69,281.00 | 00:00:00 | | 2008-06-10 | 1,256,000 | 69,275.00 | 69,275.00 | 67,067.00 | 67,775.00 | 00:00:00 | | 2008-06-11 | 1,254,200 | 67,775.00 | 68,061.00 | 66,715.00 | 66,795.00 | 00:00:00 | | 2008-06-12 | 1,142,800 | 66,798.00 | 67,958.00 | 66,798.00 | 67,322.00 | 00:00:00 | | 2008-06-13 | 917,400 | 67,326.00 | 67,885.00 | 66,907.00 | 67,204.00 | 00:00:00 | | 2008-06-16 | 1,043,400 | 67,206.00 | 67,618.00 | 66,430.00 | 67,285.00 | 00:00:00 | | 2008-06-17 | 1,200,200 | 67,284.00 | 69,029.00 | 67,284.00 | 68,438.00 | 00:00:00 | | 2008-06-18 | 1,361,400 | 68,431.00 | 68,431.00 | 66,917.00 | 67,090.00 | 00:00:00 | | 2008-06-19 | 1,172,000 | 67,090.00 | 67,339.00 | 66,182.00 | 66,590.00 | 00:00:00 | | 2008-06-20 | 1,141,400 | 66,584.00 | 66,611.00 | 64,602.00 | 64,614.00 | 00:00:00 | | 2008-06-23 | 858,600 | 64,622.00 | 65,401.00 | 64,440.00 | 64,640.00 | 00:00:00 | | 2008-06-24 | 1,128,800 | 64,636.00 | 65,084.00 | 63,713.00 | 64,168.00 | 00:00:00 | | 2008-06-25 | 1,351,400 | 64,173.00 | 66,308.00 | 64,173.00 | 65,853.00 | 00:00:00 | | 2008-06-26 | 1,265,000 | 65,804.00 | 65,804.00 | 63,689.00 | 63,947.00 | 00:00:00 | | 2008-06-27 | 1,100,000 | 63,951.00 | 64,624.00 | 63,881.00 | 64,321.00 | 00:00:00 | | 2008-06-30 | 970,400 | 64,326.00 | 65,353.00 | 64,326.00 | 65,018.00 | 00:00:00 | | 2008-07-01 | 1,261,800 | 65,018.00 | 65,018.00 | 62,911.00 | 63,396.00 | 00:00:00 | | 2008-07-02 | 1,309,000 | 63,397.00 | 63,945.00 | 61,028.00 | 61,106.00 | 00:00:00 | | 2008-07-03 | 1,207,600 | 61,094.00 | 61,601.00 | 59,243.00 | 59,273.00 | 00:00:00 | | 2008-07-04 | 642,000 | 59,266.00 | 59,779.00 | 58,786.00 | 59,365.00 | 00:00:00 | | 2008-07-07 | 1,078,400 | 59,372.00 | 60,795.00 | 58,731.00 | 59,088.00 | 00:00:00 | | 2008-07-08 | 1,235,600 | 59,081.00 | 59,536.00 | 57,945.00 | 59,536.00 | 00:00:00 | | 2008-07-10 | 1,487,000 | 59,528.00 | 60,589.00 | 58,338.00 | 60,253.00 | 00:00:00 | | 2008-07-11 | 1,051,000 | 60,256.00 | 61,053.00 | 59,603.00 | 60,148.00 | 00:00:00 | | 2008-07-14 | 970,400 | 60,156.00 | 61,306.00 | 60,156.00 | 60,721.00 | 00:00:00 | | 2008-07-15 | 1,473,400 | 60,715.00 | 61,679.00 | 58,790.00 | 61,015.00 | 00:00:00 | | 2008-07-16 | 1,575,600 | 61,018.00 | 62,183.00 | 60,863.00 | 62,056.00 | 00:00:00 | | 2008-07-17 | 1,893,000 | 62,063.00 | 62,606.00 | 59,985.00 | 60,109.00 | 00:00:00 | | 2008-07-18 | 1,230,600 | 60,106.00 | 61,299.00 | 59,479.00 | 59,988.00 | 00:00:00 | | 2008-07-21 | 1,230,600 | 60,002.00 | 61,275.00 | 60,002.00 | 60,772.00 | 00:00:00 | | 2008-07-22 | 1,203,800 | 60,772.00 | 60,780.00 | 59,231.00 | 59,647.00 | 00:00:00 | | 2008-07-23 | 1,422,000 | 59,646.00 | 60,242.00 | 59,313.00 | 59,421.00 | 00:00:00 | | 2008-07-24 | 1,776,800 | 59,425.00 | 59,641.00 | 57,334.00 | 57,434.00 | 00:00:00 | | 2008-07-25 | 1,183,400 | 57,420.00 | 57,711.00 | 56,418.00 | 57,199.00 | 00:00:00 | | 2008-07-28 | 887,600 | 57,207.00 | 58,176.00 | 56,839.00 | 56,869.00 | 00:00:00 | | 2008-07-29 | 1,118,200 | 56,869.00 | 58,043.00 | 56,869.00 | 58,043.00 | 00:00:00 | | 2008-07-30 | 1,527,800 | 58,069.00 | 59,998.00 | 58,069.00 | 59,998.00 | 00:00:00 | | 2008-07-31 | 1,277,200 | 59,998.00 | 60,023.00 | 59,225.00 | 59,505.00 | 00:00:00 | | 2008-08-01 | 999,400 | 59,505.00 | 59,505.00 | 57,492.00 | 57,630.00 | 00:00:00 | | 2008-08-04 | 1,148,000 | 57,619.00 | 57,641.00 | 55,367.00 | 55,609.00 | 00:00:00 | | 2008-08-05 | 1,402,400 | 55,609.00 | 56,974.00 | 55,609.00 | 56,471.00 | 00:00:00 | | 2008-08-06 | 1,266,800 | 56,473.00 | 57,813.00 | 56,473.00 | 57,542.00 | 00:00:00 | | 2008-08-07 | 1,116,400 | 57,546.00 | 57,942.00 | 56,960.00 | 57,018.00 | 00:00:00 | | 2008-08-08 | 1,054,200 | 57,018.00 | 57,146.00 | 56,152.00 | 56,584.00 | 00:00:00 | | 2008-08-11 | 1,208,600 | 56,590.00 | 56,974.00 | 54,569.00 | 54,720.00 | 00:00:00 | | 2008-08-12 | 1,226,200 | 54,721.00 | 55,355.00 | 54,325.00 | 54,503.00 | 00:00:00 | | 2008-08-13 | 1,922,800 | 54,509.00 | 55,492.00 | 54,035.00 | 54,573.00 | 00:00:00 | | 2008-08-14 | 1,065,600 | 54,573.00 | 55,725.00 | 54,573.00 | 55,138.00 | 00:00:00 | | 2008-08-15 | 945,800 | 55,137.00 | 55,307.00 | 53,831.00 | 54,244.00 | 00:00:00 | | 2008-08-18 | 847,000 | 54,252.00 | 54,928.00 | 53,050.00 | 53,327.00 | 00:00:00 | | 2008-08-19 | 1,006,600 | 53,326.00 | 54,329.00 | 52,345.00 | 53,639.00 | 00:00:00 | | 2008-08-20 | 1,149,400 | 53,641.00 | 55,545.00 | 53,641.00 | 55,377.00 | 00:00:00 | | 2008-08-21 | 1,113,200 | 55,380.00 | 56,144.00 | 55,380.00 | 55,935.00 | 00:00:00 | | 2008-08-22 | 823,400 | 55,933.00 | 56,430.00 | 55,202.00 | 55,850.00 | 00:00:00 | | 2008-08-25 | 653,400 | 55,854.00 | 55,906.00 | 54,468.00 | 54,477.00 | 00:00:00 | | 2008-08-26 | 836,200 | 54,477.00 | 55,088.00 | 54,153.00 | 54,359.00 | 00:00:00 | | 2008-08-27 | 881,600 | 54,366.00 | 55,591.00 | 54,366.00 | 55,519.00 | 00:00:00 | | 2008-08-28 | 1,062,400 | 55,516.00 | 56,524.00 | 55,516.00 | 56,382.00 | 00:00:00 | | 2008-08-29 | 1,102,400 | 56,388.00 | 56,856.00 | 55,678.00 | 55,680.00 | 00:00:00 | | 2008-09-01 | 520,000 | 55,665.00 | 55,665.00 | 54,933.00 | 55,162.00 | 00:00:00 | | 2008-09-02 | 1,163,200 | 55,161.00 | 55,412.00 | 54,207.00 | 54,404.00 | 00:00:00 | | 2008-09-03 | 1,439,800 | 54,414.00 | 55,241.00 | 52,891.00 | 53,527.00 | 00:00:00 | | 2008-09-04 | 1,542,200 | 53,527.00 | 53,749.00 | 51,157.00 | 51,409.00 | 00:00:00 | | 2008-09-05 | 1,441,600 | 51,404.00 | 51,940.00 | 50,092.00 | 51,940.00 | 00:00:00 | | 2008-09-08 | 1,466,000 | 51,940.00 | 53,706.00 | 50,646.00 | 50,718.00 | 00:00:00 | | 2008-09-09 | 1,481,000 | 50,711.00 | 50,711.00 | 48,419.00 | 48,435.00 | 00:00:00 | | 2008-09-10 | 1,904,800 | 48,439.00 | 49,957.00 | 47,606.00 | 49,633.00 | 00:00:00 | | 2008-09-11 | 1,556,200 | 49,629.00 | 51,270.00 | 48,217.00 | 51,270.00 | 00:00:00 | | 2008-09-12 | 1,393,800 | 51,267.00 | 52,591.00 | 50,789.00 | 52,393.00 | 00:00:00 | | 2008-09-15 | 1,589,800 | 52,386.00 | 52,386.00 | 48,409.00 | 48,416.00 | 00:00:00 | | 2008-09-16 | 2,046,400 | 48,404.00 | 49,313.00 | 46,261.00 | 49,229.00 | 00:00:00 | | 2008-09-17 | 2,322,200 | 49,218.00 | 49,218.00 | 45,859.00 | 45,909.00 | 00:00:00 | | 2008-09-18 | 2,332,600 | 45,909.00 | 49,002.00 | 45,295.00 | 48,423.00 | 00:00:00 | | 2008-09-19 | 2,103,800 | 48,424.00 | 53,168.00 | 48,424.00 | 53,055.00 | 00:00:00 | | 2008-09-22 | 1,450,200 | 53,055.00 | 53,455.00 | 51,530.00 | 51,541.00 | 00:00:00 | | 2008-09-23 | 1,648,800 | 51,537.00 | 51,856.00 | 49,289.00 | 49,593.00 | 00:00:00 | | 2008-09-24 | 1,203,000 | 49,598.00 | 50,747.00 | 49,598.00 | 49,843.00 | 00:00:00 | | 2008-09-25 | 1,401,400 | 49,848.00 | 51,867.00 | 49,848.00 | 51,828.00 | 00:00:00 | | 2008-09-26 | 1,989,400 | 51,824.00 | 51,824.00 | 49,902.00 | 50,783.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
