|
 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 | | 2000-12-18 | 0 | 15,002.00 | 15,282.00 | 14,093.00 | 15,083.00 | 00:00:00 | | 2000-12-19 | 0 | 15,085.00 | 15,415.00 | 15,085.00 | 15,336.00 | 00:00:00 | | 2000-12-20 | 0 | 15,306.00 | 15,328.00 | 14,618.00 | 14,622.00 | 00:00:00 | | 2000-12-21 | 0 | 14,727.00 | 14,958.00 | 14,461.00 | 14,505.00 | 00:00:00 | | 2000-12-22 | 0 | 14,533.00 | 14,802.00 | 14,532.00 | 14,652.00 | 00:00:00 | | 2000-12-26 | 0 | 14,663.00 | 14,851.00 | 14,659.00 | 14,795.00 | 00:00:00 | | 2000-12-27 | 0 | 14,805.00 | 15,223.00 | 14,805.00 | 15,186.00 | 00:00:00 | | 2000-12-28 | 0 | 15,188.00 | 15,269.00 | 15,132.00 | 15,259.00 | 00:00:00 | | 2001-01-02 | 0 | 15,242.00 | 15,621.00 | 15,174.00 | 15,425.00 | 00:00:00 | | 2001-01-03 | 0 | 15,425.00 | 16,599.00 | 15,251.00 | 16,599.00 | 00:00:00 | | 2001-01-04 | 0 | 16,597.00 | 16,933.00 | 16,587.00 | 16,675.00 | 00:00:00 | | 2001-01-05 | 0 | 16,679.00 | 16,888.00 | 16,380.00 | 16,410.00 | 00:00:00 | | 2001-01-08 | 0 | 16,398.00 | 16,623.00 | 16,226.00 | 16,562.00 | 00:00:00 | | 2001-01-09 | 0 | 16,566.00 | 17,096.00 | 16,566.00 | 16,976.00 | 00:00:00 | | 2001-01-10 | 0 | 16,964.00 | 17,093.00 | 16,701.00 | 16,919.00 | 00:00:00 | | 2001-01-11 | 0 | 16,908.00 | 17,045.00 | 16,797.00 | 17,024.00 | 00:00:00 | | 2001-01-12 | 0 | 17,034.00 | 17,212.00 | 16,821.00 | 16,850.00 | 00:00:00 | | 2001-01-15 | 0 | 16,858.00 | 17,038.00 | 16,858.00 | 16,963.00 | 00:00:00 | | 2001-01-16 | 0 | 16,973.00 | 17,035.00 | 16,662.00 | 16,721.00 | 00:00:00 | | 2001-01-17 | 0 | 16,748.00 | 17,255.00 | 16,745.00 | 17,191.00 | 00:00:00 | | 2001-01-18 | 0 | 17,204.00 | 17,642.00 | 17,151.00 | 17,521.00 | 00:00:00 | | 2001-01-19 | 0 | 17,525.00 | 17,816.00 | 17,512.00 | 17,530.00 | 00:00:00 | | 2001-01-22 | 0 | 17,548.00 | 17,578.00 | 17,297.00 | 17,392.00 | 00:00:00 | | 2001-01-23 | 0 | 17,381.00 | 17,864.00 | 17,376.00 | 17,832.00 | 00:00:00 | | 2001-01-24 | 0 | 17,849.00 | 18,022.00 | 17,698.00 | 17,772.00 | 00:00:00 | | 2001-01-26 | 0 | 17,776.00 | 17,933.00 | 17,591.00 | 17,889.00 | 00:00:00 | | 2001-01-29 | 0 | 17,906.00 | 18,023.00 | 17,704.00 | 17,883.00 | 00:00:00 | | 2001-01-30 | 0 | 17,882.00 | 17,898.00 | 17,668.00 | 17,723.00 | 00:00:00 | | 2001-01-31 | 0 | 17,725.00 | 17,921.00 | 17,637.00 | 17,673.00 | 00:00:00 | | 2001-02-01 | 0 | 17,670.00 | 17,673.00 | 16,977.00 | 17,039.00 | 00:00:00 | | 2001-02-02 | 0 | 17,027.00 | 17,206.00 | 16,781.00 | 16,915.00 | 00:00:00 | | 2001-02-05 | 0 | 16,914.00 | 16,941.00 | 16,539.00 | 16,731.00 | 00:00:00 | | 2001-02-06 | 0 | 16,734.00 | 17,017.00 | 16,734.00 | 17,007.00 | 00:00:00 | | 2001-02-07 | 0 | 17,003.00 | 17,003.00 | 16,630.00 | 16,812.00 | 00:00:00 | | 2001-02-08 | 0 | 16,814.00 | 17,279.00 | 16,814.00 | 17,243.00 | 00:00:00 | | 2001-02-09 | 0 | 17,257.00 | 17,270.00 | 17,050.00 | 17,138.00 | 00:00:00 | | 2001-02-12 | 0 | 17,163.00 | 17,234.00 | 16,883.00 | 16,917.00 | 00:00:00 | | 2001-02-13 | 0 | 16,922.00 | 17,174.00 | 16,883.00 | 17,096.00 | 00:00:00 | | 2001-02-14 | 0 | 17,078.00 | 17,286.00 | 16,890.00 | 17,120.00 | 00:00:00 | | 2001-02-15 | 0 | 17,121.00 | 17,262.00 | 16,922.00 | 16,937.00 | 00:00:00 | | 2001-02-16 | 0 | 16,934.00 | 16,950.00 | 16,100.00 | 16,259.00 | 00:00:00 | | 2001-02-19 | 0 | 16,263.00 | 16,392.00 | 16,023.00 | 16,061.00 | 00:00:00 | | 2001-02-20 | 0 | 16,066.00 | 16,242.00 | 15,783.00 | 15,911.00 | 00:00:00 | | 2001-02-21 | 0 | 15,909.00 | 15,909.00 | 15,568.00 | 15,594.00 | 00:00:00 | | 2001-02-22 | 0 | 15,604.00 | 15,914.00 | 15,558.00 | 15,910.00 | 00:00:00 | | 2001-02-23 | 0 | 15,920.00 | 16,223.00 | 15,831.00 | 16,158.00 | 00:00:00 | | 2001-02-28 | 0 | 16,158.00 | 16,274.00 | 15,891.00 | 15,891.00 | 00:00:00 | | 2001-03-01 | 0 | 15,891.00 | 16,439.00 | 15,875.00 | 16,417.00 | 00:00:00 | | 2001-03-02 | 0 | 16,423.00 | 16,723.00 | 16,233.00 | 16,581.00 | 00:00:00 | | 2001-03-05 | 0 | 16,620.00 | 16,737.00 | 16,471.00 | 16,537.00 | 00:00:00 | | 2001-03-06 | 0 | 16,573.00 | 16,813.00 | 16,279.00 | 16,324.00 | 00:00:00 | | 2001-03-07 | 0 | 16,329.00 | 16,430.00 | 16,223.00 | 16,395.00 | 00:00:00 | | 2001-03-08 | 0 | 16,401.00 | 16,531.00 | 16,096.00 | 16,227.00 | 00:00:00 | | 2001-03-09 | 0 | 16,233.00 | 16,248.00 | 16,018.00 | 16,123.00 | 00:00:00 | | 2001-03-12 | 0 | 16,125.00 | 16,143.00 | 15,523.00 | 15,527.00 | 00:00:00 | | 2001-03-13 | 0 | 15,536.00 | 15,768.00 | 15,444.00 | 15,584.00 | 00:00:00 | | 2001-03-14 | 0 | 15,583.00 | 15,583.00 | 15,070.00 | 15,245.00 | 00:00:00 | | 2001-03-15 | 0 | 15,252.00 | 15,482.00 | 14,977.00 | 15,061.00 | 00:00:00 | | 2001-03-16 | 0 | 15,076.00 | 15,356.00 | 15,047.00 | 15,237.00 | 00:00:00 | | 2001-03-19 | 0 | 15,249.00 | 15,378.00 | 14,802.00 | 14,836.00 | 00:00:00 | | 2001-03-20 | 0 | 14,854.00 | 16,429.00 | 14,854.00 | 14,903.00 | 00:00:00 | | 2001-03-21 | 0 | 14,914.00 | 15,198.00 | 14,755.00 | 14,853.00 | 00:00:00 | | 2001-03-22 | 0 | 14,847.00 | 14,847.00 | 13,761.00 | 14,067.00 | 00:00:00 | | 2001-03-23 | 0 | 14,070.00 | 14,435.00 | 13,855.00 | 14,435.00 | 00:00:00 | | 2001-03-26 | 0 | 14,443.00 | 14,912.00 | 14,443.00 | 14,712.00 | 00:00:00 | | 2001-03-27 | 0 | 14,733.00 | 14,951.00 | 14,594.00 | 14,835.00 | 00:00:00 | | 2001-03-28 | 0 | 14,846.00 | 14,852.00 | 14,574.00 | 14,632.00 | 00:00:00 | | 2001-03-29 | 0 | 14,647.00 | 14,713.00 | 14,226.00 | 14,282.00 | 00:00:00 | | 2001-03-30 | 0 | 14,292.00 | 14,438.00 | 13,922.00 | 14,438.00 | 00:00:00 | | 2001-04-02 | 0 | 14,441.00 | 14,482.00 | 13,981.00 | 13,981.00 | 00:00:00 | | 2001-04-03 | 0 | 13,988.00 | 14,001.00 | 13,664.00 | 13,737.00 | 00:00:00 | | 2001-04-04 | 0 | 13,740.00 | 14,135.00 | 13,740.00 | 13,855.00 | 00:00:00 | | 2001-04-05 | 0 | 13,865.00 | 14,482.00 | 13,865.00 | 14,443.00 | 00:00:00 | | 2001-04-06 | 0 | 14,428.00 | 14,702.00 | 14,371.00 | 14,485.00 | 00:00:00 | | 2001-04-09 | 0 | 14,489.00 | 14,719.00 | 14,446.00 | 14,719.00 | 00:00:00 | | 2001-04-10 | 0 | 14,725.00 | 15,097.00 | 14,725.00 | 15,048.00 | 00:00:00 | | 2001-04-11 | 0 | 15,057.00 | 15,267.00 | 14,724.00 | 14,819.00 | 00:00:00 | | 2001-04-12 | 0 | 14,811.00 | 14,969.00 | 14,490.00 | 14,969.00 | 00:00:00 | | 2001-04-16 | 0 | 14,974.00 | 14,976.00 | 14,385.00 | 14,445.00 | 00:00:00 | | 2001-04-17 | 0 | 14,443.00 | 14,555.00 | 14,223.00 | 14,337.00 | 00:00:00 | | 2001-04-18 | 0 | 14,345.00 | 15,151.00 | 14,323.00 | 14,955.00 | 00:00:00 | | 2001-04-19 | 0 | 14,956.00 | 15,017.00 | 14,420.00 | 14,431.00 | 00:00:00 | | 2001-04-20 | 0 | 14,408.00 | 14,408.00 | 13,618.00 | 13,696.00 | 00:00:00 | | 2001-04-23 | 0 | 13,734.00 | 13,893.00 | 13,325.00 | 13,893.00 | 00:00:00 | | 2001-04-24 | 0 | 13,894.00 | 14,207.00 | 13,894.00 | 14,068.00 | 00:00:00 | | 2001-04-25 | 0 | 14,062.00 | 14,223.00 | 13,785.00 | 14,163.00 | 00:00:00 | | 2001-04-26 | 0 | 14,204.00 | 14,770.00 | 14,202.00 | 14,757.00 | 00:00:00 | | 2001-04-27 | 0 | 14,752.00 | 15,135.00 | 14,752.00 | 14,928.00 | 00:00:00 | | 2001-04-30 | 0 | 14,944.00 | 15,210.00 | 14,838.00 | 14,918.00 | 00:00:00 | | 2001-05-02 | 0 | 14,877.00 | 14,920.00 | 14,636.00 | 14,897.00 | 00:00:00 | | 2001-05-03 | 0 | 14,906.00 | 15,142.00 | 14,762.00 | 15,142.00 | 00:00:00 | | 2001-05-04 | 0 | 15,142.00 | 15,304.00 | 15,041.00 | 15,093.00 | 00:00:00 | | 2001-05-07 | 0 | 15,103.00 | 15,222.00 | 14,862.00 | 14,875.00 | 00:00:00 | | 2001-05-08 | 0 | 14,861.00 | 14,958.00 | 14,656.00 | 14,747.00 | 00:00:00 | | 2001-05-09 | 0 | 14,717.00 | 14,867.00 | 14,576.00 | 14,779.00 | 00:00:00 | | 2001-05-10 | 0 | 14,796.00 | 15,117.00 | 14,796.00 | 14,993.00 | 00:00:00 | | 2001-05-11 | 0 | 15,012.00 | 15,018.00 | 14,410.00 | 14,493.00 | 00:00:00 | | 2001-05-14 | 0 | 14,499.00 | 14,507.00 | 14,104.00 | 14,237.00 | 00:00:00 | | 2001-05-15 | 0 | 14,141.00 | 14,314.00 | 14,110.00 | 14,226.00 | 00:00:00 | | 2001-05-16 | 0 | 14,256.00 | 14,738.00 | 14,256.00 | 14,714.00 | 00:00:00 | | 2001-05-17 | 0 | 14,727.00 | 15,095.00 | 14,725.00 | 14,794.00 | 00:00:00 | | 2001-05-18 | 0 | 14,848.00 | 15,012.00 | 14,800.00 | 14,884.00 | 00:00:00 | | 2001-05-21 | 0 | 14,871.00 | 15,158.00 | 14,807.00 | 15,128.00 | 00:00:00 | | 2001-05-22 | 0 | 15,142.00 | 15,197.00 | 14,794.00 | 14,829.00 | 00:00:00 | | 2001-05-23 | 0 | 14,829.00 | 14,905.00 | 14,627.00 | 14,692.00 | 00:00:00 | | 2001-05-24 | 0 | 14,694.00 | 14,834.00 | 14,431.00 | 14,523.00 | 00:00:00 | | 2001-05-25 | 0 | 14,523.00 | 14,589.00 | 14,179.00 | 14,310.00 | 00:00:00 | | 2001-05-28 | 0 | 14,328.00 | 14,439.00 | 14,056.00 | 14,302.00 | 00:00:00 | | 2001-05-29 | 0 | 14,302.00 | 14,489.00 | 14,301.00 | 14,454.00 | 00:00:00 | | 2001-05-30 | 0 | 14,459.00 | 14,579.00 | 14,347.00 | 14,489.00 | 00:00:00 | | 2001-05-31 | 0 | 14,514.00 | 14,724.00 | 14,508.00 | 14,650.00 | 00:00:00 | | 2001-06-01 | 0 | 14,654.00 | 14,792.00 | 14,409.00 | 14,792.00 | 00:00:00 | | 2001-06-04 | 0 | 14,798.00 | 15,141.00 | 14,798.00 | 15,104.00 | 00:00:00 | | 2001-06-05 | 0 | 15,107.00 | 15,406.00 | 15,032.00 | 15,395.00 | 00:00:00 | | 2001-06-06 | 0 | 15,393.00 | 15,569.00 | 15,268.00 | 15,329.00 | 00:00:00 | | 2001-06-07 | 0 | 15,319.00 | 15,546.00 | 15,201.00 | 15,464.00 | 00:00:00 | | 2001-06-08 | 0 | 15,469.00 | 15,644.00 | 15,355.00 | 15,366.00 | 00:00:00 | | 2001-06-11 | 0 | 15,291.00 | 15,397.00 | 15,159.00 | 15,224.00 | 00:00:00 | | 2001-06-12 | 0 | 15,238.00 | 15,238.00 | 14,956.00 | 15,173.00 | 00:00:00 | | 2001-06-13 | 0 | 15,175.00 | 15,600.00 | 15,175.00 | 15,403.00 | 00:00:00 | | 2001-06-15 | 0 | 15,386.00 | 15,386.00 | 14,964.00 | 14,985.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
