|
 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 | | 2016-05-24 | 3,138,900 | 49,330.00 | 50,002.00 | 49,153.00 | 49,345.00 | 00:00:00 | | 2016-05-27 | 2,711,800 | 49,481.00 | 49,805.00 | 48,869.00 | 49,051.00 | 00:00:00 | | 2016-05-30 | 1,169,200 | 49,051.00 | 49,203.00 | 48,799.00 | 48,964.00 | 00:00:00 | | 2016-06-02 | 3,525,800 | 49,008.00 | 49,906.00 | 48,781.00 | 49,887.00 | 00:00:00 | | 2016-06-03 | 3,329,400 | 49,888.00 | 50,634.00 | 49,888.00 | 50,619.00 | 00:00:00 | | 2016-06-06 | 0 | 50,627.00 | 50,924.00 | 50,097.00 | 50,432.00 | 00:00:00 | | 2016-06-20 | 3,487,000 | 49,539.00 | 50,782.00 | 49,539.00 | 50,329.00 | 00:00:00 | | 2016-07-01 | 4,116,100 | 51,540.00 | 52,346.00 | 51,411.00 | 52,233.00 | 00:00:00 | | 2016-07-04 | 0 | 52,241.00 | 52,918.00 | 52,241.00 | 52,569.00 | 00:00:00 | | 2016-07-18 | 3,984,500 | 55,573.00 | 56,509.00 | 55,355.00 | 56,484.00 | 00:00:00 | | 2016-07-19 | 3,794,000 | 56,487.00 | 56,698.00 | 56,246.00 | 56,698.00 | 00:00:00 | | 2016-07-20 | 3,865,800 | 56,699.00 | 56,927.00 | 56,221.00 | 56,578.00 | 00:00:00 | | 2016-07-26 | 3,351,800 | 56,876.00 | 57,309.00 | 56,708.00 | 56,783.00 | 00:00:00 | | 2016-07-27 | 3,795,700 | 56,788.00 | 57,380.00 | 56,788.00 | 56,853.00 | 00:00:00 | | 2016-08-01 | 4,088,000 | 57,309.00 | 57,729.00 | 56,676.00 | 56,756.00 | 00:00:00 | | 2016-08-02 | 3,857,700 | 56,756.00 | 56,974.00 | 55,696.00 | 56,162.00 | 00:00:00 | | 2016-08-03 | 4,058,600 | 56,157.00 | 57,101.00 | 55,788.00 | 57,077.00 | 00:00:00 | | 2016-09-02 | 3,771,500 | 58,241.00 | 59,655.00 | 58,241.00 | 59,616.00 | 00:00:00 | | 2016-09-08 | 3,843,900 | 60,129.00 | 60,310.00 | 59,743.00 | 60,232.00 | 00:00:00 | | 2016-09-30 | 2,858,200 | 58,350.00 | 58,900.00 | 58,271.00 | 58,367.00 | 00:00:00 | | 2016-10-27 | 3,587,500 | 63,827.00 | 64,609.00 | 63,827.00 | 64,250.00 | 00:00:00 | | 2016-10-28 | 3,788,500 | 64,251.00 | 64,728.00 | 63,778.00 | 64,308.00 | 00:00:00 | | 2017-01-11 | 3,139,800 | 62,134.00 | 62,674.00 | 61,665.00 | 62,446.00 | 00:00:00 | | 2017-01-12 | 4,535,000 | 62,448.00 | 64,342.00 | 62,448.00 | 63,954.00 | 00:00:00 | | 2017-01-19 | 2,867,100 | 64,145.00 | 64,456.00 | 63,574.00 | 63,951.00 | 00:00:00 | | 2017-01-20 | 0 | 63,951.00 | 64,694.00 | 63,951.00 | 64,521.00 | 00:00:00 | | 2017-01-30 | 2,264,300 | 66,025.00 | 66,025.00 | 64,165.00 | 64,302.00 | 00:00:00 | | 2017-01-31 | 2,737,700 | 64,310.00 | 64,901.00 | 64,284.00 | 64,671.00 | 00:00:00 | | 2017-02-01 | 3,214,300 | 64,687.00 | 65,594.00 | 64,687.00 | 64,836.00 | 00:00:00 | | 2017-02-02 | 2,959,200 | 64,835.00 | 65,132.00 | 64,163.00 | 64,578.00 | 00:00:00 | | 2017-02-13 | 3,108,800 | 66,125.00 | 67,094.00 | 66,125.00 | 66,968.00 | 00:00:00 | | 2017-04-11 | 3,178,400 | 64,650.00 | 64,872.00 | 63,351.00 | 64,360.00 | 00:00:00 | | 2017-04-12 | 4,253,500 | 64,362.00 | 64,456.00 | 63,814.00 | 63,892.00 | 00:00:00 | | 2017-05-02 | 3,497,000 | 65,404.00 | 66,851.00 | 65,404.00 | 66,722.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
