|
 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 | | 2008-09-26 | 1,989,400 | 51,824.00 | 51,824.00 | 49,902.00 | 50,783.00 | 00:00:00 | | 2008-09-29 | 1,881,800 | 50,743.00 | 50,743.00 | 43,766.00 | 46,028.00 | 00:00:00 | | 2008-09-30 | 1,557,000 | 46,026.00 | 49,541.00 | 46,026.00 | 49,541.00 | 00:00:00 | | 2008-10-01 | 1,498,000 | 49,538.00 | 49,834.00 | 47,641.00 | 49,799.00 | 00:00:00 | | 2008-10-02 | 1,684,200 | 49,805.00 | 49,805.00 | 45,113.00 | 46,145.00 | 00:00:00 | | 2008-10-03 | 1,577,200 | 46,155.00 | 48,075.00 | 44,158.00 | 44,517.00 | 00:00:00 | | 2008-10-06 | 2,075,600 | 44,502.00 | 44,502.00 | 37,617.00 | 42,101.00 | 00:00:00 | | 2008-10-07 | 1,969,600 | 42,104.00 | 43,167.00 | 39,583.00 | 40,140.00 | 00:00:00 | | 2008-10-08 | 2,832,800 | 40,137.00 | 40,439.00 | 37,597.00 | 38,594.00 | 00:00:00 | | 2008-10-09 | 2,180,800 | 38,594.00 | 40,479.00 | 36,832.00 | 37,080.00 | 00:00:00 | | 2008-10-10 | 2,444,600 | 37,079.00 | 37,079.00 | 33,238.00 | 35,610.00 | 00:00:00 | | 2008-10-13 | 1,974,000 | 35,609.00 | 40,829.00 | 35,609.00 | 40,829.00 | 00:00:00 | | 2008-10-14 | 2,264,400 | 40,833.00 | 43,753.00 | 40,218.00 | 41,569.00 | 00:00:00 | | 2008-10-15 | 2,147,000 | 41,567.00 | 41,567.00 | 35,411.00 | 36,833.00 | 00:00:00 | | 2008-10-16 | 2,284,000 | 36,835.00 | 37,394.00 | 33,752.00 | 36,442.00 | 00:00:00 | | 2008-10-17 | 1,849,400 | 36,440.00 | 38,342.00 | 35,834.00 | 36,399.00 | 00:00:00 | | 2008-10-20 | 1,549,600 | 36,401.00 | 39,453.00 | 36,401.00 | 39,441.00 | 00:00:00 | | 2008-10-21 | 1,533,600 | 39,440.00 | 39,980.00 | 38,083.00 | 39,043.00 | 00:00:00 | | 2008-10-22 | 1,647,800 | 39,043.00 | 39,043.00 | 35,028.00 | 35,070.00 | 00:00:00 | | 2008-10-23 | 1,962,800 | 35,069.00 | 35,777.00 | 32,706.00 | 33,818.00 | 00:00:00 | | 2008-10-24 | 2,251,800 | 33,809.00 | 33,809.00 | 30,788.00 | 31,482.00 | 00:00:00 | | 2008-10-27 | 1,696,200 | 31,480.00 | 31,480.00 | 29,435.00 | 29,435.00 | 00:00:00 | | 2008-10-28 | 2,342,000 | 29,438.00 | 33,387.00 | 29,438.00 | 33,387.00 | 00:00:00 | | 2008-10-29 | 2,184,800 | 33,387.00 | 35,766.00 | 33,387.00 | 34,845.00 | 00:00:00 | | 2008-10-30 | 2,485,800 | 34,852.00 | 37,590.00 | 34,852.00 | 37,449.00 | 00:00:00 | | 2008-10-31 | 2,002,000 | 37,447.00 | 37,945.00 | 35,858.00 | 37,257.00 | 00:00:00 | | 2008-11-03 | 1,676,800 | 37,261.00 | 38,545.00 | 36,938.00 | 38,249.00 | 00:00:00 | | 2008-11-04 | 2,134,200 | 38,256.00 | 41,003.00 | 38,256.00 | 40,255.00 | 00:00:00 | | 2008-11-05 | 2,127,800 | 40,245.00 | 40,245.00 | 37,711.00 | 37,786.00 | 00:00:00 | | 2008-11-06 | 1,999,000 | 37,786.00 | 37,786.00 | 35,387.00 | 36,362.00 | 00:00:00 | | 2008-11-07 | 1,764,400 | 36,362.00 | 37,716.00 | 36,297.00 | 36,665.00 | 00:00:00 | | 2008-11-10 | 1,467,000 | 36,672.00 | 38,725.00 | 36,298.00 | 36,776.00 | 00:00:00 | | 2008-11-11 | 1,536,400 | 36,775.00 | 37,629.00 | 35,499.00 | 37,262.00 | 00:00:00 | | 2008-11-12 | 2,413,400 | 37,261.00 | 37,261.00 | 34,221.00 | 34,374.00 | 00:00:00 | | 2008-11-13 | 1,890,000 | 34,374.00 | 36,244.00 | 33,645.00 | 35,993.00 | 00:00:00 | | 2008-11-14 | 1,628,600 | 36,003.00 | 36,697.00 | 35,016.00 | 35,789.00 | 00:00:00 | | 2008-11-17 | 1,393,600 | 35,777.00 | 36,373.00 | 34,427.00 | 35,717.00 | 00:00:00 | | 2008-11-18 | 1,750,800 | 35,698.00 | 35,698.00 | 33,882.00 | 34,095.00 | 00:00:00 | | 2008-11-19 | 1,567,200 | 34,098.00 | 34,786.00 | 33,275.00 | 33,405.00 | 00:00:00 | | 2008-11-21 | 1,894,800 | 33,403.00 | 33,403.00 | 31,081.00 | 31,251.00 | 00:00:00 | | 2008-11-24 | 1,995,600 | 31,255.00 | 34,382.00 | 31,255.00 | 34,189.00 | 00:00:00 | | 2008-11-25 | 1,712,200 | 34,189.00 | 35,532.00 | 33,620.00 | 34,813.00 | 00:00:00 | | 2008-11-26 | 2,075,200 | 34,814.00 | 36,877.00 | 34,319.00 | 36,470.00 | 00:00:00 | | 2008-11-27 | 878,600 | 36,470.00 | 36,817.00 | 36,114.00 | 36,213.00 | 00:00:00 | | 2008-11-28 | 1,547,400 | 36,216.00 | 37,217.00 | 35,944.00 | 36,596.00 | 00:00:00 | | 2008-12-01 | 1,458,800 | 36,596.00 | 36,596.00 | 34,396.00 | 34,741.00 | 00:00:00 | | 2008-12-02 | 1,596,400 | 34,743.00 | 35,734.00 | 34,743.00 | 35,001.00 | 00:00:00 | | 2008-12-03 | 2,237,800 | 35,001.00 | 35,476.00 | 33,798.00 | 35,297.00 | 00:00:00 | | 2008-12-04 | 1,264,800 | 35,311.00 | 35,944.00 | 35,128.00 | 35,128.00 | 00:00:00 | | 2008-12-05 | 1,929,800 | 35,125.00 | 35,435.00 | 34,013.00 | 35,347.00 | 00:00:00 | | 2008-12-08 | 2,422,400 | 35,347.00 | 38,426.00 | 35,347.00 | 38,285.00 | 00:00:00 | | 2008-12-09 | 2,011,600 | 38,285.00 | 38,863.00 | 37,653.00 | 37,968.00 | 00:00:00 | | 2008-12-10 | 2,233,000 | 37,972.00 | 39,748.00 | 37,972.00 | 39,004.00 | 00:00:00 | | 2008-12-11 | 1,952,400 | 39,009.00 | 39,880.00 | 38,515.00 | 38,519.00 | 00:00:00 | | 2008-12-12 | 1,692,800 | 38,517.00 | 39,374.00 | 37,014.00 | 39,374.00 | 00:00:00 | | 2008-12-15 | 1,631,600 | 39,368.00 | 39,735.00 | 38,320.00 | 38,320.00 | 00:00:00 | | 2008-12-16 | 1,614,000 | 38,324.00 | 39,993.00 | 38,324.00 | 39,993.00 | 00:00:00 | | 2008-12-17 | 2,284,800 | 39,993.00 | 40,361.00 | 39,121.00 | 39,947.00 | 00:00:00 | | 2008-12-18 | 1,696,200 | 39,947.00 | 40,498.00 | 38,995.00 | 39,536.00 | 00:00:00 | | 2008-12-19 | 1,219,200 | 39,535.00 | 39,785.00 | 38,728.00 | 39,131.00 | 00:00:00 | | 2008-12-22 | 1,275,600 | 39,140.00 | 39,452.00 | 37,478.00 | 37,619.00 | 00:00:00 | | 2008-12-23 | 860,000 | 37,617.00 | 38,005.00 | 36,452.00 | 36,471.00 | 00:00:00 | | 2008-12-26 | 508,600 | 36,470.00 | 37,136.00 | 36,334.00 | 36,864.00 | 00:00:00 | | 2008-12-29 | 984,800 | 36,864.00 | 37,631.00 | 36,638.00 | 37,060.00 | 00:00:00 | | 2008-12-30 | 1,569,800 | 37,070.00 | 37,783.00 | 37,065.00 | 37,550.00 | 00:00:00 | | 2009-01-02 | 1,055,200 | 37,550.00 | 40,265.00 | 37,550.00 | 40,244.00 | 00:00:00 | | 2009-01-05 | 1,909,200 | 40,243.00 | 41,889.00 | 39,526.00 | 41,519.00 | 00:00:00 | | 2009-01-06 | 1,791,000 | 41,520.00 | 42,363.00 | 41,520.00 | 42,312.00 | 00:00:00 | | 2009-01-07 | 1,383,600 | 42,308.00 | 42,308.00 | 40,563.00 | 40,820.00 | 00:00:00 | | 2009-01-08 | 1,556,000 | 40,819.00 | 41,991.00 | 40,251.00 | 41,991.00 | 00:00:00 | | 2009-01-09 | 1,573,400 | 41,992.00 | 42,525.00 | 41,181.00 | 41,583.00 | 00:00:00 | | 2009-01-12 | 1,554,600 | 41,585.00 | 41,585.00 | 39,345.00 | 39,403.00 | 00:00:00 | | 2009-01-13 | 1,798,400 | 39,397.00 | 40,323.00 | 38,623.00 | 39,544.00 | 00:00:00 | | 2009-01-14 | 2,198,400 | 39,537.00 | 39,570.00 | 37,658.00 | 37,982.00 | 00:00:00 | | 2009-01-15 | 2,029,400 | 37,993.00 | 39,197.00 | 36,806.00 | 39,151.00 | 00:00:00 | | 2009-01-16 | 1,734,200 | 39,149.00 | 39,904.00 | 38,578.00 | 39,342.00 | 00:00:00 | | 2009-01-19 | 791,000 | 39,351.00 | 39,570.00 | 38,700.00 | 38,828.00 | 00:00:00 | | 2009-01-20 | 1,417,800 | 38,828.00 | 39,174.00 | 37,272.00 | 37,272.00 | 00:00:00 | | 2009-01-21 | 1,672,000 | 37,279.00 | 38,543.00 | 37,279.00 | 38,543.00 | 00:00:00 | | 2009-01-22 | 1,744,600 | 38,543.00 | 38,845.00 | 37,255.00 | 37,894.00 | 00:00:00 | | 2009-01-23 | 1,433,000 | 37,891.00 | 38,660.00 | 36,744.00 | 38,132.00 | 00:00:00 | | 2009-01-26 | 1,493,800 | 38,130.00 | 39,065.00 | 37,831.00 | 38,509.00 | 00:00:00 | | 2009-01-27 | 1,423,800 | 38,511.00 | 39,025.00 | 38,422.00 | 38,699.00 | 00:00:00 | | 2009-01-28 | 2,132,400 | 38,704.00 | 40,438.00 | 38,704.00 | 40,227.00 | 00:00:00 | | 2009-01-29 | 1,330,400 | 40,229.00 | 40,229.00 | 39,369.00 | 39,638.00 | 00:00:00 | | 2009-01-30 | 1,477,600 | 39,637.00 | 40,273.00 | 39,185.00 | 39,301.00 | 00:00:00 | | 2009-02-02 | 1,334,600 | 39,296.00 | 39,364.00 | 38,453.00 | 38,666.00 | 00:00:00 | | 2009-02-03 | 1,545,000 | 38,665.00 | 39,765.00 | 38,655.00 | 39,747.00 | 00:00:00 | | 2009-02-04 | 2,408,600 | 39,746.00 | 41,490.00 | 39,746.00 | 40,129.00 | 00:00:00 | | 2009-02-05 | 1,932,800 | 40,120.00 | 41,373.00 | 39,791.00 | 41,109.00 | 00:00:00 | | 2009-02-06 | 2,180,000 | 41,110.00 | 42,873.00 | 41,110.00 | 42,756.00 | 00:00:00 | | 2009-02-09 | 1,749,400 | 42,755.00 | 43,441.00 | 41,977.00 | 42,100.00 | 00:00:00 | | 2009-02-10 | 2,280,000 | 42,101.00 | 42,819.00 | 40,960.00 | 41,207.00 | 00:00:00 | | 2009-02-11 | 1,673,400 | 41,207.00 | 42,032.00 | 40,286.00 | 40,846.00 | 00:00:00 | | 2009-02-12 | 1,782,200 | 40,827.00 | 41,082.00 | 39,992.00 | 40,501.00 | 00:00:00 | | 2009-02-13 | 1,445,400 | 40,512.00 | 41,833.00 | 40,512.00 | 41,674.00 | 00:00:00 | | 2009-02-16 | 1,088,600 | 41,672.00 | 41,841.00 | 41,026.00 | 41,841.00 | 00:00:00 | | 2009-02-17 | 1,729,800 | 41,838.00 | 41,838.00 | 39,817.00 | 39,847.00 | 00:00:00 | | 2009-02-18 | 1,654,400 | 39,848.00 | 40,434.00 | 39,209.00 | 39,674.00 | 00:00:00 | | 2009-02-19 | 1,162,600 | 39,675.00 | 40,433.00 | 39,630.00 | 39,730.00 | 00:00:00 | | 2009-02-20 | 1,711,600 | 39,725.00 | 39,725.00 | 38,103.00 | 38,715.00 | 00:00:00 | | 2009-02-25 | 1,216,400 | 38,712.00 | 38,933.00 | 37,694.00 | 38,232.00 | 00:00:00 | | 2009-02-26 | 1,520,800 | 38,234.00 | 39,219.00 | 38,180.00 | 38,180.00 | 00:00:00 | | 2009-02-27 | 1,654,000 | 38,178.00 | 38,801.00 | 37,324.00 | 38,183.00 | 00:00:00 | | 2009-03-02 | 1,728,000 | 38,180.00 | 38,180.00 | 36,196.00 | 36,235.00 | 00:00:00 | | 2009-03-03 | 1,731,400 | 36,236.00 | 37,085.00 | 35,722.00 | 36,468.00 | 00:00:00 | | 2009-03-04 | 1,796,200 | 36,468.00 | 38,554.00 | 36,468.00 | 38,402.00 | 00:00:00 | | 2009-03-05 | 1,354,600 | 38,391.00 | 38,391.00 | 36,973.00 | 37,369.00 | 00:00:00 | | 2009-03-06 | 1,481,200 | 37,367.00 | 38,309.00 | 36,476.00 | 37,105.00 | 00:00:00 | | 2009-03-09 | 1,067,400 | 37,103.00 | 37,464.00 | 36,392.00 | 36,741.00 | 00:00:00 | | 2009-03-10 | 1,788,200 | 36,745.00 | 38,804.00 | 36,745.00 | 38,795.00 | 00:00:00 | | 2009-03-11 | 1,401,200 | 38,795.00 | 39,310.00 | 38,238.00 | 38,805.00 | 00:00:00 | | 2009-03-12 | 1,631,800 | 38,806.00 | 39,304.00 | 38,286.00 | 39,152.00 | 00:00:00 | | 2009-03-13 | 1,595,200 | 39,152.00 | 39,707.00 | 38,580.00 | 39,015.00 | 00:00:00 | | 2009-03-16 | 1,526,800 | 39,018.00 | 39,713.00 | 38,467.00 | 38,607.00 | 00:00:00 | | 2009-03-17 | 1,456,800 | 38,608.00 | 39,511.00 | 38,080.00 | 39,511.00 | 00:00:00 | | 2009-03-18 | 1,731,800 | 39,508.00 | 40,551.00 | 38,850.00 | 40,142.00 | 00:00:00 | | 2009-03-19 | 1,902,800 | 40,146.00 | 41,137.00 | 40,146.00 | 40,453.00 | 00:00:00 | | 2009-03-20 | 1,394,200 | 40,453.00 | 41,053.00 | 40,076.00 | 40,076.00 | 00:00:00 | | 2009-03-23 | 1,883,400 | 40,077.00 | 42,509.00 | 40,077.00 | 42,439.00 | 00:00:00 | | 2009-03-24 | 1,826,200 | 42,439.00 | 42,439.00 | 41,476.00 | 41,476.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
