|
 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 | | 2001-06-15 | 0 | 15,386.00 | 15,386.00 | 14,964.00 | 14,985.00 | 00:00:00 | | 2001-06-18 | 0 | 14,982.00 | 14,982.00 | 14,333.00 | 14,355.00 | 00:00:00 | | 2001-06-19 | 0 | 14,375.00 | 14,541.00 | 14,245.00 | 14,401.00 | 00:00:00 | | 2001-06-20 | 0 | 14,396.00 | 14,599.00 | 14,393.00 | 14,571.00 | 00:00:00 | | 2001-06-21 | 0 | 14,534.00 | 14,841.00 | 14,506.00 | 14,823.00 | 00:00:00 | | 2001-06-22 | 0 | 14,870.00 | 15,104.00 | 14,677.00 | 14,682.00 | 00:00:00 | | 2001-06-25 | 0 | 14,682.00 | 14,871.00 | 14,479.00 | 14,540.00 | 00:00:00 | | 2001-06-26 | 0 | 14,521.00 | 14,620.00 | 14,401.00 | 14,460.00 | 00:00:00 | | 2001-06-27 | 0 | 14,477.00 | 14,630.00 | 14,265.00 | 14,308.00 | 00:00:00 | | 2001-06-28 | 0 | 14,321.00 | 14,426.00 | 14,164.00 | 14,391.00 | 00:00:00 | | 2001-06-29 | 0 | 14,412.00 | 14,640.00 | 14,376.00 | 14,560.00 | 00:00:00 | | 2001-07-02 | 0 | 14,579.00 | 14,659.00 | 14,483.00 | 14,555.00 | 00:00:00 | | 2001-07-03 | 0 | 14,561.00 | 14,771.00 | 14,325.00 | 14,353.00 | 00:00:00 | | 2001-07-04 | 0 | 14,352.00 | 14,395.00 | 13,980.00 | 14,056.00 | 00:00:00 | | 2001-07-05 | 0 | 14,084.00 | 14,281.00 | 13,943.00 | 14,048.00 | 00:00:00 | | 2001-07-06 | 0 | 14,030.00 | 14,062.00 | 13,788.00 | 13,907.00 | 00:00:00 | | 2001-07-10 | 0 | 13,930.00 | 14,060.00 | 13,564.00 | 13,570.00 | 00:00:00 | | 2001-07-11 | 0 | 13,508.00 | 13,853.00 | 13,361.00 | 13,812.00 | 00:00:00 | | 2001-07-12 | 0 | 13,812.00 | 13,987.00 | 13,636.00 | 13,916.00 | 00:00:00 | | 2001-07-13 | 0 | 13,907.00 | 14,087.00 | 13,737.00 | 14,078.00 | 00:00:00 | | 2001-07-16 | 0 | 14,081.00 | 14,120.00 | 13,811.00 | 13,811.00 | 00:00:00 | | 2001-07-17 | 0 | 13,813.00 | 14,218.00 | 13,813.00 | 14,169.00 | 00:00:00 | | 2001-07-18 | 0 | 14,171.00 | 14,236.00 | 13,778.00 | 13,791.00 | 00:00:00 | | 2001-07-19 | 0 | 13,795.00 | 13,953.00 | 13,641.00 | 13,762.00 | 00:00:00 | | 2001-07-20 | 0 | 13,766.00 | 14,092.00 | 13,659.00 | 14,092.00 | 00:00:00 | | 2001-07-23 | 0 | 14,108.00 | 14,239.00 | 14,058.00 | 14,068.00 | 00:00:00 | | 2001-07-24 | 0 | 14,049.00 | 14,106.00 | 13,725.00 | 13,738.00 | 00:00:00 | | 2001-07-25 | 0 | 13,738.00 | 13,956.00 | 13,679.00 | 13,956.00 | 00:00:00 | | 2001-07-26 | 0 | 13,963.00 | 13,980.00 | 13,736.00 | 13,810.00 | 00:00:00 | | 2001-07-27 | 0 | 13,825.00 | 13,910.00 | 13,759.00 | 13,910.00 | 00:00:00 | | 2001-07-30 | 0 | 13,948.00 | 14,117.00 | 13,704.00 | 13,704.00 | 00:00:00 | | 2001-07-31 | 0 | 13,703.00 | 13,830.00 | 13,639.00 | 13,754.00 | 00:00:00 | | 2001-08-01 | 0 | 13,757.00 | 13,837.00 | 13,606.00 | 13,743.00 | 00:00:00 | | 2001-08-02 | 0 | 13,746.00 | 13,846.00 | 13,690.00 | 13,823.00 | 00:00:00 | | 2001-08-03 | 0 | 13,840.00 | 13,902.00 | 13,733.00 | 13,838.00 | 00:00:00 | | 2001-08-06 | 0 | 13,856.00 | 14,067.00 | 13,854.00 | 14,047.00 | 00:00:00 | | 2001-08-08 | 0 | 14,036.00 | 14,113.00 | 13,917.00 | 13,919.00 | 00:00:00 | | 2001-08-09 | 0 | 13,921.00 | 13,930.00 | 13,705.00 | 13,834.00 | 00:00:00 | | 2001-08-10 | 0 | 13,836.00 | 13,920.00 | 13,738.00 | 13,915.00 | 00:00:00 | | 2001-08-13 | 0 | 13,914.00 | 13,929.00 | 13,716.00 | 13,771.00 | 00:00:00 | | 2001-08-14 | 0 | 13,770.00 | 13,841.00 | 13,732.00 | 13,829.00 | 00:00:00 | | 2001-08-15 | 0 | 13,834.00 | 13,856.00 | 13,615.00 | 13,659.00 | 00:00:00 | | 2001-08-16 | 0 | 13,686.00 | 13,722.00 | 13,415.00 | 13,509.00 | 00:00:00 | | 2001-08-17 | 0 | 13,507.00 | 13,507.00 | 13,010.00 | 13,044.00 | 00:00:00 | | 2001-08-20 | 0 | 13,044.00 | 13,228.00 | 12,916.00 | 13,115.00 | 00:00:00 | | 2001-08-21 | 0 | 13,122.00 | 13,186.00 | 12,886.00 | 12,892.00 | 00:00:00 | | 2001-08-22 | 0 | 12,907.00 | 13,161.00 | 12,853.00 | 12,952.00 | 00:00:00 | | 2001-08-23 | 0 | 12,961.00 | 13,013.00 | 12,703.00 | 12,751.00 | 00:00:00 | | 2001-08-24 | 0 | 12,749.00 | 13,007.00 | 12,681.00 | 13,001.00 | 00:00:00 | | 2001-08-27 | 0 | 13,000.00 | 13,048.00 | 12,849.00 | 12,996.00 | 00:00:00 | | 2001-08-28 | 0 | 13,005.00 | 13,114.00 | 12,942.00 | 13,018.00 | 00:00:00 | | 2001-08-29 | 0 | 13,040.00 | 13,182.00 | 13,012.00 | 13,077.00 | 00:00:00 | | 2001-08-30 | 0 | 13,074.00 | 13,114.00 | 12,798.00 | 12,892.00 | 00:00:00 | | 2001-08-31 | 0 | 12,906.00 | 12,949.00 | 12,789.00 | 12,841.00 | 00:00:00 | | 2001-09-03 | 0 | 12,849.00 | 12,863.00 | 12,696.00 | 12,800.00 | 00:00:00 | | 2001-09-04 | 0 | 12,812.00 | 12,947.00 | 12,767.00 | 12,767.00 | 00:00:00 | | 2001-09-05 | 0 | 12,767.00 | 12,768.00 | 12,462.00 | 12,591.00 | 00:00:00 | | 2001-09-06 | 0 | 12,594.00 | 12,599.00 | 12,251.00 | 12,255.00 | 00:00:00 | | 2001-09-10 | 0 | 12,238.00 | 12,238.00 | 11,901.00 | 11,922.00 | 00:00:00 | | 2001-09-12 | 0 | 10,773.00 | 11,319.00 | 10,706.00 | 11,113.00 | 00:00:00 | | 2001-09-13 | 0 | 11,127.00 | 11,156.00 | 10,290.00 | 10,306.00 | 00:00:00 | | 2001-09-14 | 0 | 10,262.00 | 10,271.00 | 9,533.00 | 10,034.00 | 00:00:00 | | 2001-09-17 | 0 | 10,032.00 | 10,577.00 | 10,032.00 | 10,550.00 | 00:00:00 | | 2001-09-18 | 0 | 10,543.00 | 10,708.00 | 10,321.00 | 10,554.00 | 00:00:00 | | 2001-09-19 | 0 | 10,560.00 | 10,836.00 | 10,485.00 | 10,745.00 | 00:00:00 | | 2001-09-20 | 0 | 10,719.00 | 10,719.00 | 10,470.00 | 10,543.00 | 00:00:00 | | 2001-09-21 | 0 | 10,493.00 | 10,493.00 | 9,890.00 | 10,419.00 | 00:00:00 | | 2001-09-24 | 0 | 10,453.00 | 10,694.00 | 10,453.00 | 10,533.00 | 00:00:00 | | 2001-09-25 | 0 | 10,539.00 | 10,596.00 | 10,195.00 | 10,229.00 | 00:00:00 | | 2001-09-26 | 0 | 10,227.00 | 10,274.00 | 9,893.00 | 10,006.00 | 00:00:00 | | 2001-09-27 | 0 | 9,996.00 | 10,462.00 | 9,705.00 | 10,405.00 | 00:00:00 | | 2001-09-28 | 0 | 10,412.00 | 10,714.00 | 10,412.00 | 10,636.00 | 00:00:00 | | 2001-10-01 | 0 | 10,633.00 | 10,633.00 | 10,354.00 | 10,501.00 | 00:00:00 | | 2001-10-02 | 0 | 10,492.00 | 10,556.00 | 10,299.00 | 10,351.00 | 00:00:00 | | 2001-10-03 | 0 | 10,356.00 | 10,356.00 | 10,189.00 | 10,233.00 | 00:00:00 | | 2001-10-04 | 0 | 10,241.00 | 10,329.00 | 10,026.00 | 10,062.00 | 00:00:00 | | 2001-10-05 | 0 | 10,068.00 | 10,271.00 | 9,985.00 | 10,197.00 | 00:00:00 | | 2001-10-08 | 0 | 10,120.00 | 10,175.00 | 9,986.00 | 10,095.00 | 00:00:00 | | 2001-10-09 | 0 | 10,109.00 | 10,323.00 | 10,103.00 | 10,284.00 | 00:00:00 | | 2001-10-10 | 0 | 10,284.00 | 10,462.00 | 10,255.00 | 10,462.00 | 00:00:00 | | 2001-10-11 | 0 | 10,462.00 | 10,790.00 | 10,461.00 | 10,785.00 | 00:00:00 | | 2001-10-15 | 0 | 10,775.00 | 11,330.00 | 10,695.00 | 11,329.00 | 00:00:00 | | 2001-10-16 | 0 | 11,326.00 | 11,475.00 | 11,165.00 | 11,258.00 | 00:00:00 | | 2001-10-17 | 0 | 11,287.00 | 11,485.00 | 11,166.00 | 11,271.00 | 00:00:00 | | 2001-10-18 | 0 | 11,260.00 | 11,263.00 | 10,948.00 | 10,995.00 | 00:00:00 | | 2001-10-19 | 0 | 11,003.00 | 11,413.00 | 10,894.00 | 11,332.00 | 00:00:00 | | 2001-10-22 | 0 | 11,343.00 | 11,725.00 | 11,293.00 | 11,700.00 | 00:00:00 | | 2001-10-23 | 0 | 11,699.00 | 11,803.00 | 11,584.00 | 11,613.00 | 00:00:00 | | 2001-10-24 | 0 | 11,611.00 | 11,666.00 | 11,430.00 | 11,468.00 | 00:00:00 | | 2001-10-25 | 0 | 11,459.00 | 11,783.00 | 11,307.00 | 11,724.00 | 00:00:00 | | 2001-10-26 | 0 | 11,725.00 | 11,924.00 | 11,715.00 | 11,781.00 | 00:00:00 | | 2001-10-29 | 0 | 11,784.00 | 11,784.00 | 11,331.00 | 11,377.00 | 00:00:00 | | 2001-10-30 | 0 | 11,334.00 | 11,396.00 | 11,024.00 | 11,024.00 | 00:00:00 | | 2001-10-31 | 0 | 11,057.00 | 11,365.00 | 11,047.00 | 11,365.00 | 00:00:00 | | 2001-11-01 | 0 | 11,362.00 | 11,498.00 | 11,177.00 | 11,388.00 | 00:00:00 | | 2001-11-05 | 0 | 11,389.00 | 12,177.00 | 11,389.00 | 12,165.00 | 00:00:00 | | 2001-11-06 | 0 | 12,154.00 | 12,481.00 | 12,139.00 | 12,416.00 | 00:00:00 | | 2001-11-07 | 0 | 12,405.00 | 12,982.00 | 12,331.00 | 12,616.00 | 00:00:00 | | 2001-11-08 | 0 | 12,633.00 | 12,892.00 | 12,473.00 | 12,554.00 | 00:00:00 | | 2001-11-09 | 0 | 12,542.00 | 12,778.00 | 12,412.00 | 12,731.00 | 00:00:00 | | 2001-11-12 | 0 | 12,729.00 | 12,767.00 | 12,233.00 | 12,567.00 | 00:00:00 | | 2001-11-13 | 0 | 12,591.00 | 13,094.00 | 12,591.00 | 12,918.00 | 00:00:00 | | 2001-11-14 | 0 | 12,928.00 | 13,077.00 | 12,746.00 | 12,826.00 | 00:00:00 | | 2001-11-16 | 0 | 12,838.00 | 13,046.00 | 12,807.00 | 12,883.00 | 00:00:00 | | 2001-11-19 | 0 | 12,906.00 | 13,137.00 | 12,902.00 | 12,987.00 | 00:00:00 | | 2001-11-20 | 0 | 12,992.00 | 12,998.00 | 12,619.00 | 12,638.00 | 00:00:00 | | 2001-11-21 | 0 | 12,646.00 | 12,832.00 | 12,560.00 | 12,794.00 | 00:00:00 | | 2001-11-22 | 0 | 12,794.00 | 13,056.00 | 12,794.00 | 13,019.00 | 00:00:00 | | 2001-11-23 | 0 | 13,037.00 | 13,529.00 | 13,037.00 | 13,424.00 | 00:00:00 | | 2001-11-26 | 0 | 13,443.00 | 13,760.00 | 13,443.00 | 13,760.00 | 00:00:00 | | 2001-11-27 | 0 | 13,771.00 | 13,791.00 | 13,490.00 | 13,603.00 | 00:00:00 | | 2001-11-28 | 0 | 13,553.00 | 13,553.00 | 12,913.00 | 13,019.00 | 00:00:00 | | 2001-11-29 | 0 | 13,019.00 | 13,187.00 | 12,622.00 | 12,736.00 | 00:00:00 | | 2001-11-30 | 0 | 12,744.00 | 13,053.00 | 12,704.00 | 12,932.00 | 00:00:00 | | 2001-12-03 | 0 | 12,914.00 | 13,336.00 | 12,870.00 | 13,336.00 | 00:00:00 | | 2001-12-04 | 0 | 13,374.00 | 13,565.00 | 13,071.00 | 13,147.00 | 00:00:00 | | 2001-12-05 | 0 | 13,186.00 | 13,382.00 | 13,103.00 | 13,382.00 | 00:00:00 | | 2001-12-06 | 0 | 13,382.00 | 13,575.00 | 13,230.00 | 13,539.00 | 00:00:00 | | 2001-12-07 | 0 | 13,565.00 | 13,662.00 | 13,233.00 | 13,299.00 | 00:00:00 | | 2001-12-10 | 0 | 13,299.00 | 13,446.00 | 13,193.00 | 13,446.00 | 00:00:00 | | 2001-12-11 | 0 | 13,455.00 | 13,595.00 | 13,337.00 | 13,348.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
