|
 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 | | 2009-03-24 | 1,826,200 | 42,439.00 | 42,439.00 | 41,476.00 | 41,476.00 | 00:00:00 | | 2009-03-25 | 1,956,400 | 41,478.00 | 42,623.00 | 41,114.00 | 41,799.00 | 00:00:00 | | 2009-03-26 | 1,640,400 | 41,801.00 | 42,680.00 | 41,801.00 | 42,589.00 | 00:00:00 | | 2009-03-27 | 1,342,000 | 42,589.00 | 42,589.00 | 41,586.00 | 41,907.00 | 00:00:00 | | 2009-03-30 | 1,508,600 | 41,909.00 | 41,909.00 | 40,351.00 | 40,653.00 | 00:00:00 | | 2009-03-31 | 1,591,200 | 40,661.00 | 41,610.00 | 40,661.00 | 40,926.00 | 00:00:00 | | 2009-04-01 | 1,671,600 | 40,918.00 | 42,005.00 | 40,256.00 | 41,976.00 | 00:00:00 | | 2009-04-02 | 2,363,600 | 41,977.00 | 44,286.00 | 41,977.00 | 43,736.00 | 00:00:00 | | 2009-04-03 | 1,882,800 | 43,738.00 | 44,610.00 | 43,520.00 | 44,391.00 | 00:00:00 | | 2009-04-06 | 1,466,200 | 44,385.00 | 44,385.00 | 43,429.00 | 44,167.00 | 00:00:00 | | 2009-04-07 | 1,707,600 | 44,163.00 | 44,471.00 | 43,593.00 | 43,825.00 | 00:00:00 | | 2009-04-08 | 1,782,400 | 43,828.00 | 44,390.00 | 43,706.00 | 44,182.00 | 00:00:00 | | 2009-04-09 | 1,923,800 | 44,183.00 | 45,702.00 | 44,183.00 | 45,539.00 | 00:00:00 | | 2009-04-13 | 1,552,600 | 45,536.00 | 46,179.00 | 45,226.00 | 45,992.00 | 00:00:00 | | 2009-04-14 | 2,127,600 | 45,989.00 | 46,591.00 | 45,284.00 | 45,418.00 | 00:00:00 | | 2009-04-15 | 1,758,000 | 45,420.00 | 45,453.00 | 44,811.00 | 45,273.00 | 00:00:00 | | 2009-04-16 | 1,770,800 | 45,277.00 | 46,211.00 | 45,277.00 | 46,025.00 | 00:00:00 | | 2009-04-17 | 1,465,600 | 46,018.00 | 46,187.00 | 45,723.00 | 45,778.00 | 00:00:00 | | 2009-04-20 | 1,272,800 | 45,778.00 | 45,778.00 | 44,275.00 | 44,433.00 | 00:00:00 | | 2009-04-22 | 1,364,400 | 44,434.00 | 45,369.00 | 44,434.00 | 44,888.00 | 00:00:00 | | 2009-04-23 | 1,243,600 | 44,888.00 | 45,804.00 | 44,888.00 | 45,801.00 | 00:00:00 | | 2009-04-24 | 1,528,400 | 45,801.00 | 46,946.00 | 45,801.00 | 46,772.00 | 00:00:00 | | 2009-04-27 | 1,687,400 | 46,772.00 | 46,772.00 | 45,662.00 | 45,820.00 | 00:00:00 | | 2009-04-28 | 1,792,400 | 45,819.00 | 46,138.00 | 44,966.00 | 45,821.00 | 00:00:00 | | 2009-04-29 | 2,053,400 | 45,825.00 | 47,410.00 | 45,825.00 | 47,227.00 | 00:00:00 | | 2009-04-30 | 2,136,000 | 47,235.00 | 48,126.00 | 47,235.00 | 47,290.00 | 00:00:00 | | 2009-05-04 | 2,502,000 | 47,290.00 | 50,405.00 | 47,290.00 | 50,405.00 | 00:00:00 | | 2009-05-05 | 1,945,400 | 50,404.00 | 50,909.00 | 50,013.00 | 50,670.00 | 00:00:00 | | 2009-05-06 | 2,468,600 | 50,675.00 | 52,096.00 | 50,672.00 | 51,499.00 | 00:00:00 | | 2009-05-07 | 2,030,200 | 51,499.00 | 52,079.00 | 49,743.00 | 50,058.00 | 00:00:00 | | 2009-05-08 | 1,692,800 | 50,066.00 | 51,396.00 | 50,051.00 | 51,396.00 | 00:00:00 | | 2009-05-11 | 1,285,600 | 51,389.00 | 51,389.00 | 50,060.00 | 50,976.00 | 00:00:00 | | 2009-05-12 | 1,852,000 | 50,980.00 | 51,565.00 | 49,808.00 | 50,326.00 | 00:00:00 | | 2009-05-13 | 1,712,200 | 50,317.00 | 50,317.00 | 48,430.00 | 48,679.00 | 00:00:00 | | 2009-05-14 | 1,416,200 | 48,671.00 | 49,461.00 | 48,284.00 | 49,446.00 | 00:00:00 | | 2009-05-15 | 1,508,800 | 49,447.00 | 49,552.00 | 48,796.00 | 49,007.00 | 00:00:00 | | 2009-05-18 | 1,731,600 | 49,012.00 | 51,490.00 | 49,012.00 | 51,463.00 | 00:00:00 | | 2009-05-19 | 2,003,200 | 51,465.00 | 52,145.00 | 50,987.00 | 51,347.00 | 00:00:00 | | 2009-05-20 | 2,062,000 | 51,349.00 | 52,640.00 | 51,143.00 | 51,245.00 | 00:00:00 | | 2009-05-21 | 1,681,000 | 51,244.00 | 51,244.00 | 49,565.00 | 50,087.00 | 00:00:00 | | 2009-05-22 | 1,308,800 | 50,089.00 | 50,893.00 | 49,989.00 | 50,568.00 | 00:00:00 | | 2009-05-25 | 491,000 | 50,558.00 | 50,969.00 | 50,558.00 | 50,816.00 | 00:00:00 | | 2009-05-26 | 1,456,600 | 50,817.00 | 51,934.00 | 50,074.00 | 51,841.00 | 00:00:00 | | 2009-05-27 | 1,731,400 | 51,840.00 | 53,092.00 | 51,637.00 | 51,792.00 | 00:00:00 | | 2009-05-28 | 1,518,800 | 51,795.00 | 53,041.00 | 51,795.00 | 53,041.00 | 00:00:00 | | 2009-05-29 | 2,841,400 | 53,047.00 | 53,806.00 | 52,432.00 | 53,198.00 | 00:00:00 | | 2009-06-01 | 1,803,000 | 53,202.00 | 54,857.00 | 53,202.00 | 54,486.00 | 00:00:00 | | 2009-06-02 | 1,919,000 | 54,486.00 | 54,955.00 | 53,850.00 | 54,000.00 | 00:00:00 | | 2009-06-03 | 2,037,400 | 53,999.00 | 54,001.00 | 51,643.00 | 52,087.00 | 00:00:00 | | 2009-06-04 | 1,398,400 | 52,094.00 | 53,464.00 | 51,745.00 | 53,464.00 | 00:00:00 | | 2009-06-05 | 1,442,200 | 53,474.00 | 54,627.00 | 53,050.00 | 53,341.00 | 00:00:00 | | 2009-06-08 | 1,184,800 | 53,340.00 | 53,905.00 | 52,483.00 | 53,630.00 | 00:00:00 | | 2009-06-09 | 1,228,400 | 53,633.00 | 54,102.00 | 52,845.00 | 53,157.00 | 00:00:00 | | 2009-06-10 | 1,437,800 | 53,159.00 | 54,048.00 | 52,819.00 | 53,411.00 | 00:00:00 | | 2009-06-12 | 1,421,800 | 53,411.00 | 53,936.00 | 53,143.00 | 53,558.00 | 00:00:00 | | 2009-06-15 | 1,662,800 | 53,558.00 | 53,558.00 | 51,252.00 | 52,034.00 | 00:00:00 | | 2009-06-16 | 1,328,600 | 52,035.00 | 52,494.00 | 51,166.00 | 51,206.00 | 00:00:00 | | 2009-06-17 | 1,638,000 | 51,197.00 | 51,197.00 | 50,265.00 | 51,046.00 | 00:00:00 | | 2009-06-18 | 1,165,000 | 51,050.00 | 51,275.00 | 50,510.00 | 50,903.00 | 00:00:00 | | 2009-06-19 | 1,225,000 | 50,908.00 | 51,665.00 | 50,908.00 | 51,374.00 | 00:00:00 | | 2009-06-22 | 1,602,000 | 51,367.00 | 51,367.00 | 49,411.00 | 49,495.00 | 00:00:00 | | 2009-06-23 | 1,395,200 | 49,496.00 | 49,902.00 | 49,130.00 | 49,814.00 | 00:00:00 | | 2009-06-24 | 1,370,200 | 49,819.00 | 50,758.00 | 49,520.00 | 49,672.00 | 00:00:00 | | 2009-06-25 | 1,591,600 | 49,668.00 | 51,515.00 | 49,327.00 | 51,515.00 | 00:00:00 | | 2009-06-26 | 1,220,400 | 51,517.00 | 51,935.00 | 51,341.00 | 51,486.00 | 00:00:00 | | 2009-06-29 | 1,052,800 | 51,488.00 | 52,275.00 | 51,488.00 | 52,138.00 | 00:00:00 | | 2009-06-30 | 1,321,200 | 52,143.00 | 52,435.00 | 51,102.00 | 51,465.00 | 00:00:00 | | 2009-07-01 | 1,371,200 | 51,464.00 | 52,383.00 | 51,464.00 | 51,544.00 | 00:00:00 | | 2009-07-02 | 1,006,400 | 51,538.00 | 51,538.00 | 50,608.00 | 51,025.00 | 00:00:00 | | 2009-07-03 | 487,800 | 51,026.00 | 51,167.00 | 50,915.00 | 50,935.00 | 00:00:00 | | 2009-07-06 | 1,377,800 | 50,932.00 | 50,932.00 | 49,691.00 | 50,622.00 | 00:00:00 | | 2009-07-07 | 1,637,400 | 50,619.00 | 50,621.00 | 49,400.00 | 49,457.00 | 00:00:00 | | 2009-07-08 | 1,545,600 | 49,460.00 | 49,846.00 | 48,456.00 | 49,178.00 | 00:00:00 | | 2009-07-10 | 1,038,800 | 49,175.00 | 49,326.00 | 48,714.00 | 49,221.00 | 00:00:00 | | 2009-07-13 | 1,331,400 | 49,221.00 | 49,644.00 | 48,262.00 | 49,187.00 | 00:00:00 | | 2009-07-14 | 1,431,200 | 49,186.00 | 49,647.00 | 48,573.00 | 48,873.00 | 00:00:00 | | 2009-07-15 | 1,885,000 | 48,876.00 | 51,488.00 | 48,876.00 | 51,297.00 | 00:00:00 | | 2009-07-16 | 1,547,400 | 51,292.00 | 52,338.00 | 50,703.00 | 51,918.00 | 00:00:00 | | 2009-07-17 | 1,232,200 | 51,918.00 | 52,352.00 | 51,736.00 | 52,072.00 | 00:00:00 | | 2009-07-20 | 1,498,200 | 52,073.00 | 53,262.00 | 52,073.00 | 53,155.00 | 00:00:00 | | 2009-07-21 | 1,396,200 | 53,155.00 | 53,716.00 | 52,520.00 | 53,234.00 | 00:00:00 | | 2009-07-22 | 1,360,000 | 53,232.00 | 53,664.00 | 52,543.00 | 53,073.00 | 00:00:00 | | 2009-07-23 | 2,061,200 | 53,074.00 | 54,629.00 | 53,065.00 | 54,249.00 | 00:00:00 | | 2009-07-24 | 1,131,800 | 54,249.00 | 54,600.00 | 54,037.00 | 54,457.00 | 00:00:00 | | 2009-07-27 | 1,108,600 | 54,458.00 | 54,886.00 | 53,943.00 | 54,549.00 | 00:00:00 | | 2009-07-28 | 1,304,800 | 54,547.00 | 54,547.00 | 53,779.00 | 54,472.00 | 00:00:00 | | 2009-07-29 | 1,231,600 | 54,470.00 | 54,470.00 | 53,256.00 | 53,735.00 | 00:00:00 | | 2009-07-30 | 1,248,200 | 53,735.00 | 55,083.00 | 53,735.00 | 54,478.00 | 00:00:00 | | 2009-07-31 | 1,225,200 | 54,474.00 | 54,980.00 | 54,206.00 | 54,766.00 | 00:00:00 | | 2009-08-03 | 1,256,400 | 54,766.00 | 56,200.00 | 54,766.00 | 55,998.00 | 00:00:00 | | 2009-08-04 | 1,512,800 | 55,998.00 | 56,656.00 | 55,727.00 | 56,038.00 | 00:00:00 | | 2009-08-05 | 1,241,000 | 56,041.00 | 56,586.00 | 55,407.00 | 56,384.00 | 00:00:00 | | 2009-08-06 | 1,333,400 | 56,385.00 | 56,780.00 | 55,361.00 | 55,755.00 | 00:00:00 | | 2009-08-07 | 1,259,200 | 55,758.00 | 56,644.00 | 55,758.00 | 56,330.00 | 00:00:00 | | 2009-08-10 | 1,191,200 | 56,329.00 | 56,830.00 | 56,151.00 | 56,830.00 | 00:00:00 | | 2009-08-11 | 1,406,600 | 56,816.00 | 56,816.00 | 55,568.00 | 55,761.00 | 00:00:00 | | 2009-08-12 | 1,659,800 | 55,761.00 | 56,696.00 | 55,714.00 | 56,588.00 | 00:00:00 | | 2009-08-13 | 1,511,400 | 56,588.00 | 57,367.00 | 56,533.00 | 57,048.00 | 00:00:00 | | 2009-08-14 | 1,496,800 | 57,048.00 | 57,190.00 | 55,979.00 | 56,638.00 | 00:00:00 | | 2009-08-17 | 1,402,000 | 56,636.00 | 56,636.00 | 54,881.00 | 55,218.00 | 00:00:00 | | 2009-08-18 | 1,129,400 | 55,219.00 | 55,891.00 | 55,216.00 | 55,749.00 | 00:00:00 | | 2009-08-19 | 1,279,200 | 55,748.00 | 56,212.00 | 54,918.00 | 56,156.00 | 00:00:00 | | 2009-08-20 | 1,070,200 | 56,173.00 | 56,897.00 | 56,143.00 | 56,831.00 | 00:00:00 | | 2009-08-21 | 1,240,400 | 56,836.00 | 57,782.00 | 56,836.00 | 57,729.00 | 00:00:00 | | 2009-08-24 | 1,428,000 | 57,731.00 | 58,634.00 | 57,698.00 | 57,775.00 | 00:00:00 | | 2009-08-25 | 1,251,200 | 57,778.00 | 58,311.00 | 57,401.00 | 57,421.00 | 00:00:00 | | 2009-08-26 | 1,237,600 | 57,425.00 | 57,791.00 | 57,106.00 | 57,766.00 | 00:00:00 | | 2009-08-27 | 1,345,200 | 57,769.00 | 57,878.00 | 56,845.00 | 57,704.00 | 00:00:00 | | 2009-08-28 | 1,176,200 | 57,704.00 | 58,136.00 | 57,344.00 | 57,701.00 | 00:00:00 | | 2009-08-31 | 1,504,200 | 57,698.00 | 57,698.00 | 56,170.00 | 56,489.00 | 00:00:00 | | 2009-09-01 | 1,443,600 | 56,489.00 | 57,002.00 | 55,764.00 | 55,815.00 | 00:00:00 | | 2009-09-02 | 1,644,400 | 55,813.00 | 55,948.00 | 55,386.00 | 55,386.00 | 00:00:00 | | 2009-09-03 | 1,272,200 | 55,389.00 | 55,888.00 | 55,339.00 | 55,707.00 | 00:00:00 | | 2009-09-04 | 1,198,000 | 55,707.00 | 56,729.00 | 55,656.00 | 56,652.00 | 00:00:00 | | 2009-09-07 | 0 | 55,707.00 | 56,729.00 | 55,656.00 | 56,652.00 | 00:00:00 | | 2009-09-08 | 1,375,000 | 56,655.00 | 57,855.00 | 56,655.00 | 57,855.00 | 00:00:00 | | 2009-09-09 | 1,357,800 | 57,844.00 | 58,089.00 | 57,534.00 | 57,910.00 | 00:00:00 | | 2009-09-10 | 1,401,400 | 57,908.00 | 58,538.00 | 57,615.00 | 58,536.00 | 00:00:00 | | 2009-09-11 | 1,119,800 | 58,537.00 | 58,834.00 | 58,145.00 | 58,366.00 | 00:00:00 | | 2009-09-14 | 990,600 | 58,363.00 | 58,868.00 | 57,753.00 | 58,868.00 | 00:00:00 | | 2009-09-15 | 1,128,800 | 58,868.00 | 59,401.00 | 58,691.00 | 59,264.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
