|
 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 | | 2000-06-27 | 0 | 16,743.00 | 16,780.00 | 16,388.00 | 16,512.00 | 00:00:00 | | 2000-06-28 | 0 | 16,532.00 | 17,101.00 | 16,493.00 | 16,842.00 | 00:00:00 | | 2000-06-29 | 0 | 16,830.00 | 16,850.00 | 16,329.00 | 16,407.00 | 00:00:00 | | 2000-06-30 | 0 | 16,404.00 | 16,836.00 | 16,400.00 | 16,728.00 | 00:00:00 | | 2000-07-03 | 0 | 16,747.00 | 17,099.00 | 16,743.00 | 17,089.00 | 00:00:00 | | 2000-07-04 | 0 | 17,106.00 | 17,340.00 | 17,088.00 | 17,279.00 | 00:00:00 | | 2000-07-05 | 0 | 17,285.00 | 17,362.00 | 17,086.00 | 17,135.00 | 00:00:00 | | 2000-07-06 | 0 | 17,148.00 | 17,366.00 | 17,024.00 | 17,348.00 | 00:00:00 | | 2000-07-07 | 0 | 17,352.00 | 17,754.00 | 17,352.00 | 17,599.00 | 00:00:00 | | 2000-07-10 | 0 | 17,620.00 | 17,795.00 | 17,444.00 | 17,472.00 | 00:00:00 | | 2000-07-11 | 0 | 17,473.00 | 17,473.00 | 16,827.00 | 16,881.00 | 00:00:00 | | 2000-07-12 | 0 | 16,893.00 | 17,176.00 | 16,693.00 | 17,053.00 | 00:00:00 | | 2000-07-13 | 0 | 17,057.00 | 17,383.00 | 16,416.00 | 16,444.00 | 00:00:00 | | 2000-07-14 | 0 | 16,439.00 | 16,885.00 | 16,390.00 | 16,881.00 | 00:00:00 | | 2000-07-17 | 0 | 16,890.00 | 17,395.00 | 16,890.00 | 17,388.00 | 00:00:00 | | 2000-07-18 | 0 | 17,379.00 | 17,566.00 | 17,281.00 | 17,369.00 | 00:00:00 | | 2000-07-19 | 0 | 17,354.00 | 17,358.00 | 16,868.00 | 16,928.00 | 00:00:00 | | 2000-07-20 | 0 | 16,951.00 | 17,353.00 | 16,951.00 | 17,204.00 | 00:00:00 | | 2000-07-21 | 0 | 17,207.00 | 17,365.00 | 17,071.00 | 17,318.00 | 00:00:00 | | 2000-07-24 | 0 | 17,314.00 | 17,588.00 | 17,314.00 | 17,386.00 | 00:00:00 | | 2000-07-25 | 0 | 17,390.00 | 17,530.00 | 17,046.00 | 17,049.00 | 00:00:00 | | 2000-07-26 | 0 | 17,049.00 | 17,211.00 | 16,840.00 | 17,121.00 | 00:00:00 | | 2000-07-27 | 0 | 17,121.00 | 17,225.00 | 16,923.00 | 16,949.00 | 00:00:00 | | 2000-07-28 | 0 | 16,949.00 | 17,039.00 | 16,448.00 | 16,486.00 | 00:00:00 | | 2000-07-31 | 0 | 16,487.00 | 16,713.00 | 16,455.00 | 16,455.00 | 00:00:00 | | 2000-08-01 | 0 | 16,475.00 | 16,591.00 | 16,127.00 | 16,290.00 | 00:00:00 | | 2000-08-02 | 0 | 16,284.00 | 16,535.00 | 16,121.00 | 16,314.00 | 00:00:00 | | 2000-08-03 | 0 | 16,248.00 | 16,761.00 | 16,073.00 | 16,721.00 | 00:00:00 | | 2000-08-04 | 0 | 16,727.00 | 16,907.00 | 16,716.00 | 16,761.00 | 00:00:00 | | 2000-08-07 | 0 | 16,772.00 | 17,014.00 | 16,769.00 | 16,996.00 | 00:00:00 | | 2000-08-08 | 0 | 17,005.00 | 17,062.00 | 16,858.00 | 16,885.00 | 00:00:00 | | 2000-08-09 | 0 | 16,894.00 | 16,977.00 | 16,511.00 | 16,534.00 | 00:00:00 | | 2000-08-10 | 0 | 16,519.00 | 17,023.00 | 16,501.00 | 16,835.00 | 00:00:00 | | 2000-08-11 | 0 | 16,846.00 | 17,395.00 | 16,705.00 | 17,395.00 | 00:00:00 | | 2000-08-14 | 0 | 17,402.00 | 17,926.00 | 17,334.00 | 17,811.00 | 00:00:00 | | 2000-08-15 | 0 | 17,811.00 | 17,910.00 | 17,690.00 | 17,744.00 | 00:00:00 | | 2000-08-16 | 0 | 17,741.00 | 17,771.00 | 17,275.00 | 17,331.00 | 00:00:00 | | 2000-08-17 | 0 | 17,326.00 | 17,858.00 | 17,321.00 | 17,703.00 | 00:00:00 | | 2000-08-18 | 0 | 17,703.00 | 17,780.00 | 17,258.00 | 17,314.00 | 00:00:00 | | 2000-08-21 | 0 | 17,317.00 | 17,420.00 | 17,066.00 | 17,083.00 | 00:00:00 | | 2000-08-22 | 0 | 17,086.00 | 17,428.00 | 17,086.00 | 17,224.00 | 00:00:00 | | 2000-08-23 | 0 | 17,253.00 | 17,455.00 | 17,137.00 | 17,450.00 | 00:00:00 | | 2000-08-24 | 0 | 17,454.00 | 17,454.00 | 17,187.00 | 17,311.00 | 00:00:00 | | 2000-08-25 | 0 | 17,316.00 | 17,668.00 | 17,316.00 | 17,643.00 | 00:00:00 | | 2000-08-28 | 0 | 17,657.00 | 17,686.00 | 17,380.00 | 17,460.00 | 00:00:00 | | 2000-08-29 | 0 | 17,454.00 | 17,490.00 | 17,235.00 | 17,355.00 | 00:00:00 | | 2000-08-30 | 0 | 17,359.00 | 17,563.00 | 17,309.00 | 17,414.00 | 00:00:00 | | 2000-08-31 | 0 | 17,417.00 | 17,563.00 | 17,327.00 | 17,347.00 | 00:00:00 | | 2000-09-01 | 0 | 17,360.00 | 17,577.00 | 17,360.00 | 17,577.00 | 00:00:00 | | 2000-09-04 | 0 | 17,577.00 | 17,716.00 | 17,569.00 | 17,613.00 | 00:00:00 | | 2000-09-05 | 0 | 17,614.00 | 17,639.00 | 17,417.00 | 17,425.00 | 00:00:00 | | 2000-09-06 | 0 | 17,442.00 | 17,648.00 | 17,442.00 | 17,590.00 | 00:00:00 | | 2000-09-08 | 0 | 17,594.00 | 17,692.00 | 17,428.00 | 17,433.00 | 00:00:00 | | 2000-09-11 | 0 | 17,443.00 | 17,475.00 | 17,236.00 | 17,288.00 | 00:00:00 | | 2000-09-12 | 0 | 17,285.00 | 17,304.00 | 16,883.00 | 16,883.00 | 00:00:00 | | 2000-09-13 | 0 | 16,888.00 | 17,092.00 | 16,877.00 | 16,999.00 | 00:00:00 | | 2000-09-14 | 0 | 17,032.00 | 17,108.00 | 16,731.00 | 16,769.00 | 00:00:00 | | 2000-09-15 | 0 | 16,771.00 | 16,771.00 | 16,515.00 | 16,563.00 | 00:00:00 | | 2000-09-18 | 0 | 16,562.00 | 16,609.00 | 15,913.00 | 15,913.00 | 00:00:00 | | 2000-09-19 | 0 | 15,923.00 | 16,189.00 | 15,824.00 | 16,188.00 | 00:00:00 | | 2000-09-20 | 0 | 16,196.00 | 16,216.00 | 15,813.00 | 16,078.00 | 00:00:00 | | 2000-09-21 | 0 | 16,065.00 | 16,172.00 | 15,946.00 | 16,146.00 | 00:00:00 | | 2000-09-22 | 0 | 16,093.00 | 16,426.00 | 15,705.00 | 16,353.00 | 00:00:00 | | 2000-09-25 | 0 | 16,361.00 | 16,521.00 | 16,318.00 | 16,319.00 | 00:00:00 | | 2000-09-26 | 0 | 16,319.00 | 16,468.00 | 16,196.00 | 16,255.00 | 00:00:00 | | 2000-09-27 | 0 | 16,289.00 | 16,404.00 | 15,745.00 | 15,848.00 | 00:00:00 | | 2000-09-28 | 0 | 15,849.00 | 16,041.00 | 15,657.00 | 16,014.00 | 00:00:00 | | 2000-09-29 | 0 | 16,020.00 | 16,135.00 | 15,821.00 | 15,928.00 | 00:00:00 | | 2000-10-02 | 0 | 15,950.00 | 16,090.00 | 15,537.00 | 15,559.00 | 00:00:00 | | 2000-10-03 | 0 | 15,562.00 | 15,917.00 | 15,562.00 | 15,633.00 | 00:00:00 | | 2000-10-04 | 0 | 15,653.00 | 15,883.00 | 15,651.00 | 15,876.00 | 00:00:00 | | 2000-10-05 | 0 | 15,876.00 | 16,398.00 | 15,876.00 | 16,362.00 | 00:00:00 | | 2000-10-06 | 0 | 16,370.00 | 16,404.00 | 15,817.00 | 15,946.00 | 00:00:00 | | 2000-10-09 | 0 | 15,946.00 | 15,975.00 | 15,617.00 | 15,855.00 | 00:00:00 | | 2000-10-10 | 0 | 15,846.00 | 16,008.00 | 15,726.00 | 15,747.00 | 00:00:00 | | 2000-10-11 | 0 | 15,738.00 | 15,738.00 | 15,463.00 | 15,526.00 | 00:00:00 | | 2000-10-13 | 0 | 15,441.00 | 15,441.00 | 15,067.00 | 15,385.00 | 00:00:00 | | 2000-10-16 | 0 | 15,387.00 | 15,585.00 | 15,214.00 | 15,242.00 | 00:00:00 | | 2000-10-17 | 0 | 15,267.00 | 15,386.00 | 14,841.00 | 14,870.00 | 00:00:00 | | 2000-10-18 | 0 | 14,837.00 | 14,837.00 | 14,218.00 | 14,421.00 | 00:00:00 | | 2000-10-19 | 0 | 14,490.00 | 14,869.00 | 14,490.00 | 14,845.00 | 00:00:00 | | 2000-10-20 | 0 | 14,846.00 | 14,918.00 | 14,490.00 | 14,529.00 | 00:00:00 | | 2000-10-23 | 0 | 14,533.00 | 14,535.00 | 13,982.00 | 13,990.00 | 00:00:00 | | 2000-10-24 | 0 | 14,014.00 | 14,161.00 | 13,672.00 | 13,799.00 | 00:00:00 | | 2000-10-25 | 0 | 13,796.00 | 13,927.00 | 13,571.00 | 13,665.00 | 00:00:00 | | 2000-10-26 | 0 | 13,705.00 | 14,223.00 | 13,679.00 | 14,223.00 | 00:00:00 | | 2000-10-27 | 0 | 14,251.00 | 14,700.00 | 14,251.00 | 14,692.00 | 00:00:00 | | 2000-10-30 | 0 | 14,707.00 | 14,951.00 | 14,489.00 | 14,891.00 | 00:00:00 | | 2000-10-31 | 0 | 14,916.00 | 15,099.00 | 14,859.00 | 14,867.00 | 00:00:00 | | 2000-11-01 | 0 | 14,858.00 | 14,859.00 | 14,571.00 | 14,791.00 | 00:00:00 | | 2000-11-03 | 0 | 14,785.00 | 14,925.00 | 14,425.00 | 14,534.00 | 00:00:00 | | 2000-11-06 | 0 | 14,534.00 | 14,868.00 | 14,478.00 | 14,801.00 | 00:00:00 | | 2000-11-07 | 0 | 14,780.00 | 15,029.00 | 14,543.00 | 14,969.00 | 00:00:00 | | 2000-11-08 | 0 | 14,982.00 | 15,191.00 | 14,650.00 | 14,656.00 | 00:00:00 | | 2000-11-09 | 0 | 14,667.00 | 14,782.00 | 14,409.00 | 14,524.00 | 00:00:00 | | 2000-11-10 | 0 | 14,542.00 | 14,701.00 | 14,449.00 | 14,626.00 | 00:00:00 | | 2000-11-13 | 0 | 14,606.00 | 14,609.00 | 14,199.00 | 14,372.00 | 00:00:00 | | 2000-11-14 | 0 | 14,395.00 | 14,632.00 | 14,395.00 | 14,540.00 | 00:00:00 | | 2000-11-16 | 0 | 14,546.00 | 14,575.00 | 14,419.00 | 14,490.00 | 00:00:00 | | 2000-11-17 | 0 | 14,479.00 | 14,570.00 | 14,091.00 | 14,323.00 | 00:00:00 | | 2000-11-20 | 0 | 14,323.00 | 14,535.00 | 14,103.00 | 14,500.00 | 00:00:00 | | 2000-11-21 | 0 | 14,497.00 | 14,845.00 | 14,487.00 | 14,784.00 | 00:00:00 | | 2000-11-22 | 0 | 14,766.00 | 14,766.00 | 14,555.00 | 14,577.00 | 00:00:00 | | 2000-11-23 | 0 | 14,579.00 | 14,604.00 | 14,187.00 | 14,314.00 | 00:00:00 | | 2000-11-24 | 0 | 14,316.00 | 14,413.00 | 12,969.00 | 14,336.00 | 00:00:00 | | 2000-11-27 | 0 | 14,340.00 | 14,495.00 | 13,941.00 | 14,008.00 | 00:00:00 | | 2000-11-28 | 0 | 14,011.00 | 14,011.00 | 13,756.00 | 13,914.00 | 00:00:00 | | 2000-11-29 | 0 | 13,921.00 | 14,074.00 | 13,782.00 | 13,788.00 | 00:00:00 | | 2000-11-30 | 0 | 13,779.00 | 13,779.00 | 13,287.00 | 13,287.00 | 00:00:00 | | 2000-12-01 | 0 | 13,303.00 | 13,578.00 | 13,282.00 | 13,437.00 | 00:00:00 | | 2000-12-04 | 0 | 13,396.00 | 13,538.00 | 13,242.00 | 13,510.00 | 00:00:00 | | 2000-12-05 | 0 | 13,513.00 | 14,188.00 | 13,513.00 | 14,182.00 | 00:00:00 | | 2000-12-06 | 0 | 14,180.00 | 14,277.00 | 13,945.00 | 13,945.00 | 00:00:00 | | 2000-12-07 | 0 | 13,947.00 | 14,460.00 | 13,918.00 | 14,460.00 | 00:00:00 | | 2000-12-08 | 0 | 14,462.00 | 15,062.00 | 14,461.00 | 14,983.00 | 00:00:00 | | 2000-12-11 | 0 | 14,991.00 | 15,355.00 | 14,991.00 | 15,188.00 | 00:00:00 | | 2000-12-12 | 0 | 15,186.00 | 15,186.00 | 14,869.00 | 14,906.00 | 00:00:00 | | 2000-12-13 | 0 | 14,916.00 | 15,389.00 | 14,900.00 | 15,291.00 | 00:00:00 | | 2000-12-14 | 0 | 15,261.00 | 15,329.00 | 15,080.00 | 15,259.00 | 00:00:00 | | 2000-12-15 | 0 | 15,253.00 | 15,253.00 | 14,833.00 | 14,988.00 | 00:00:00 | | 2000-12-18 | 0 | 15,002.00 | 15,282.00 | 14,093.00 | 15,083.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
