|
 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 | | 2001-12-11 | 0 | 13,455.00 | 13,595.00 | 13,337.00 | 13,348.00 | 00:00:00 | | 2001-12-12 | 0 | 13,350.00 | 13,576.00 | 13,297.00 | 13,563.00 | 00:00:00 | | 2001-12-13 | 0 | 13,577.00 | 13,580.00 | 13,144.00 | 13,148.00 | 00:00:00 | | 2001-12-14 | 0 | 13,129.00 | 13,154.00 | 12,894.00 | 12,959.00 | 00:00:00 | | 2001-12-17 | 0 | 12,965.00 | 13,063.00 | 12,912.00 | 12,912.00 | 00:00:00 | | 2001-12-18 | 0 | 12,935.00 | 13,414.00 | 12,924.00 | 13,397.00 | 00:00:00 | | 2001-12-19 | 0 | 13,405.00 | 13,508.00 | 13,284.00 | 13,290.00 | 00:00:00 | | 2001-12-20 | 0 | 13,271.00 | 13,271.00 | 12,809.00 | 12,918.00 | 00:00:00 | | 2001-12-21 | 0 | 12,935.00 | 13,385.00 | 12,935.00 | 13,369.00 | 00:00:00 | | 2001-12-26 | 0 | 13,367.00 | 13,446.00 | 13,245.00 | 13,358.00 | 00:00:00 | | 2001-12-27 | 0 | 13,371.00 | 13,823.00 | 13,369.00 | 13,756.00 | 00:00:00 | | 2001-12-28 | 0 | 13,741.00 | 13,969.00 | 13,510.00 | 13,578.00 | 00:00:00 | | 2002-01-02 | 0 | 13,586.00 | 13,902.00 | 13,571.00 | 13,872.00 | 00:00:00 | | 2002-01-03 | 0 | 14,125.00 | 14,286.00 | 14,121.00 | 14,265.00 | 00:00:00 | | 2002-01-04 | 0 | 14,250.00 | 14,358.00 | 14,103.00 | 14,332.00 | 00:00:00 | | 2002-01-07 | 0 | 14,327.00 | 14,413.00 | 14,273.00 | 14,379.00 | 00:00:00 | | 2002-01-08 | 0 | 14,385.00 | 14,385.00 | 14,099.00 | 14,168.00 | 00:00:00 | | 2002-01-09 | 0 | 14,157.00 | 14,190.00 | 13,919.00 | 14,021.00 | 00:00:00 | | 2002-01-10 | 0 | 14,010.00 | 14,010.00 | 13,511.00 | 13,570.00 | 00:00:00 | | 2002-01-11 | 0 | 13,554.00 | 13,835.00 | 13,554.00 | 13,587.00 | 00:00:00 | | 2002-01-14 | 0 | 13,594.00 | 13,601.00 | 13,068.00 | 13,122.00 | 00:00:00 | | 2002-01-15 | 0 | 13,131.00 | 13,362.00 | 12,937.00 | 13,011.00 | 00:00:00 | | 2002-01-16 | 0 | 13,006.00 | 13,186.00 | 12,941.00 | 13,084.00 | 00:00:00 | | 2002-01-17 | 0 | 13,109.00 | 13,359.00 | 13,109.00 | 13,337.00 | 00:00:00 | | 2002-01-18 | 0 | 13,340.00 | 13,407.00 | 13,262.00 | 13,373.00 | 00:00:00 | | 2002-01-21 | 0 | 13,367.00 | 13,367.00 | 13,134.00 | 13,155.00 | 00:00:00 | | 2002-01-22 | 0 | 13,177.00 | 13,331.00 | 12,956.00 | 13,004.00 | 00:00:00 | | 2002-01-23 | 0 | 13,025.00 | 13,285.00 | 12,982.00 | 13,232.00 | 00:00:00 | | 2002-01-24 | 0 | 13,239.00 | 13,309.00 | 13,147.00 | 13,162.00 | 00:00:00 | | 2002-01-28 | 0 | 13,161.00 | 13,215.00 | 12,990.00 | 13,002.00 | 00:00:00 | | 2002-01-29 | 0 | 13,010.00 | 13,182.00 | 12,476.00 | 12,501.00 | 00:00:00 | | 2002-01-30 | 0 | 12,512.00 | 12,627.00 | 12,301.00 | 12,532.00 | 00:00:00 | | 2002-01-31 | 0 | 12,563.00 | 12,812.00 | 12,561.00 | 12,721.00 | 00:00:00 | | 2002-02-04 | 0 | 12,648.00 | 12,655.00 | 12,416.00 | 12,513.00 | 00:00:00 | | 2002-02-05 | 0 | 12,557.00 | 12,778.00 | 12,415.00 | 12,748.00 | 00:00:00 | | 2002-02-06 | 0 | 12,751.00 | 12,883.00 | 12,666.00 | 12,751.00 | 00:00:00 | | 2002-02-07 | 0 | 12,752.00 | 12,774.00 | 12,684.00 | 12,684.00 | 00:00:00 | | 2002-02-08 | 0 | 12,684.00 | 12,693.00 | 12,591.00 | 12,598.00 | 00:00:00 | | 2002-02-13 | 0 | 12,599.00 | 12,961.00 | 12,504.00 | 12,961.00 | 00:00:00 | | 2002-02-14 | 0 | 12,962.00 | 13,245.00 | 12,908.00 | 13,245.00 | 00:00:00 | | 2002-02-15 | 0 | 13,222.00 | 13,300.00 | 13,169.00 | 13,300.00 | 00:00:00 | | 2002-02-18 | 0 | 13,208.00 | 13,238.00 | 13,027.00 | 13,122.00 | 00:00:00 | | 2002-02-19 | 0 | 13,125.00 | 13,245.00 | 12,984.00 | 12,992.00 | 00:00:00 | | 2002-02-20 | 0 | 13,001.00 | 13,330.00 | 12,919.00 | 13,303.00 | 00:00:00 | | 2002-02-21 | 0 | 13,328.00 | 13,677.00 | 13,328.00 | 13,530.00 | 00:00:00 | | 2002-02-22 | 0 | 13,535.00 | 13,641.00 | 13,513.00 | 13,563.00 | 00:00:00 | | 2002-02-25 | 0 | 13,567.00 | 14,005.00 | 13,567.00 | 13,978.00 | 00:00:00 | | 2002-02-26 | 0 | 13,975.00 | 14,053.00 | 13,832.00 | 13,964.00 | 00:00:00 | | 2002-02-27 | 0 | 13,978.00 | 14,251.00 | 13,978.00 | 14,212.00 | 00:00:00 | | 2002-02-28 | 0 | 14,216.00 | 14,221.00 | 14,033.00 | 14,033.00 | 00:00:00 | | 2002-03-01 | 0 | 14,047.00 | 14,355.00 | 13,978.00 | 14,343.00 | 00:00:00 | | 2002-03-04 | 0 | 14,373.00 | 14,474.00 | 14,100.00 | 14,471.00 | 00:00:00 | | 2002-03-05 | 0 | 14,455.00 | 14,482.00 | 14,011.00 | 14,011.00 | 00:00:00 | | 2002-03-06 | 0 | 14,007.00 | 14,007.00 | 13,683.00 | 13,839.00 | 00:00:00 | | 2002-03-07 | 0 | 13,836.00 | 14,011.00 | 13,640.00 | 13,726.00 | 00:00:00 | | 2002-03-08 | 0 | 13,783.00 | 13,962.00 | 13,767.00 | 13,962.00 | 00:00:00 | | 2002-03-11 | 0 | 13,959.00 | 14,032.00 | 13,593.00 | 13,696.00 | 00:00:00 | | 2002-03-12 | 0 | 13,717.00 | 14,213.00 | 13,710.00 | 14,181.00 | 00:00:00 | | 2002-03-13 | 0 | 14,191.00 | 14,352.00 | 14,100.00 | 14,244.00 | 00:00:00 | | 2002-03-14 | 0 | 14,240.00 | 14,337.00 | 14,025.00 | 14,117.00 | 00:00:00 | | 2002-03-15 | 0 | 14,120.00 | 14,370.00 | 14,089.00 | 14,365.00 | 00:00:00 | | 2002-03-18 | 0 | 14,366.00 | 14,495.00 | 14,217.00 | 14,245.00 | 00:00:00 | | 2002-03-19 | 0 | 14,266.00 | 14,330.00 | 14,069.00 | 14,118.00 | 00:00:00 | | 2002-03-20 | 0 | 14,123.00 | 14,158.00 | 13,895.00 | 14,090.00 | 00:00:00 | | 2002-03-21 | 0 | 14,086.00 | 14,086.00 | 13,662.00 | 13,717.00 | 00:00:00 | | 2002-03-22 | 0 | 13,723.00 | 13,726.00 | 13,283.00 | 13,312.00 | 00:00:00 | | 2002-03-25 | 0 | 13,359.00 | 13,430.00 | 13,183.00 | 13,278.00 | 00:00:00 | | 2002-03-26 | 0 | 13,309.00 | 13,570.00 | 13,309.00 | 13,570.00 | 00:00:00 | | 2002-03-27 | 0 | 13,569.00 | 13,579.00 | 13,425.00 | 13,425.00 | 00:00:00 | | 2002-03-28 | 0 | 13,428.00 | 13,498.00 | 13,226.00 | 13,255.00 | 00:00:00 | | 2002-04-01 | 0 | 13,256.00 | 13,499.00 | 13,068.00 | 13,467.00 | 00:00:00 | | 2002-04-02 | 0 | 13,482.00 | 13,535.00 | 13,245.00 | 13,245.00 | 00:00:00 | | 2002-04-03 | 0 | 13,280.00 | 13,345.00 | 13,061.00 | 13,085.00 | 00:00:00 | | 2002-04-04 | 0 | 13,090.00 | 13,370.00 | 13,041.00 | 13,360.00 | 00:00:00 | | 2002-04-05 | 0 | 13,362.00 | 13,445.00 | 13,233.00 | 13,276.00 | 00:00:00 | | 2002-04-08 | 0 | 13,248.00 | 13,248.00 | 13,114.00 | 13,160.00 | 00:00:00 | | 2002-04-09 | 0 | 13,165.00 | 13,243.00 | 13,147.00 | 13,195.00 | 00:00:00 | | 2002-04-10 | 0 | 13,183.00 | 13,445.00 | 13,182.00 | 13,416.00 | 00:00:00 | | 2002-04-11 | 0 | 13,419.00 | 13,559.00 | 13,385.00 | 13,411.00 | 00:00:00 | | 2002-04-12 | 0 | 13,418.00 | 13,764.00 | 13,418.00 | 13,751.00 | 00:00:00 | | 2002-04-15 | 0 | 13,772.00 | 13,822.00 | 13,438.00 | 13,472.00 | 00:00:00 | | 2002-04-16 | 0 | 13,476.00 | 13,693.00 | 13,476.00 | 13,623.00 | 00:00:00 | | 2002-04-17 | 0 | 13,633.00 | 13,872.00 | 13,633.00 | 13,732.00 | 00:00:00 | | 2002-04-18 | 0 | 13,729.00 | 13,729.00 | 13,446.00 | 13,573.00 | 00:00:00 | | 2002-04-19 | 0 | 13,568.00 | 13,631.00 | 13,448.00 | 13,478.00 | 00:00:00 | | 2002-04-22 | 0 | 13,484.00 | 13,485.00 | 13,056.00 | 13,224.00 | 00:00:00 | | 2002-04-23 | 0 | 13,224.00 | 13,302.00 | 13,076.00 | 13,188.00 | 00:00:00 | | 2002-04-24 | 0 | 13,182.00 | 13,394.00 | 13,176.00 | 13,381.00 | 00:00:00 | | 2002-04-25 | 0 | 13,384.00 | 13,384.00 | 13,113.00 | 13,273.00 | 00:00:00 | | 2002-04-26 | 0 | 13,273.00 | 13,367.00 | 13,037.00 | 13,076.00 | 00:00:00 | | 2002-04-29 | 0 | 13,076.00 | 13,142.00 | 13,032.00 | 13,090.00 | 00:00:00 | | 2002-04-30 | 0 | 13,096.00 | 13,267.00 | 13,065.00 | 13,085.00 | 00:00:00 | | 2002-05-02 | 0 | 13,088.00 | 13,090.00 | 12,510.00 | 12,538.00 | 00:00:00 | | 2002-05-03 | 0 | 12,557.00 | 12,679.00 | 12,431.00 | 12,610.00 | 00:00:00 | | 2002-05-06 | 0 | 12,594.00 | 12,595.00 | 12,272.00 | 12,430.00 | 00:00:00 | | 2002-05-07 | 0 | 12,433.00 | 12,631.00 | 12,291.00 | 12,342.00 | 00:00:00 | | 2002-05-08 | 0 | 12,353.00 | 12,664.00 | 12,353.00 | 12,617.00 | 00:00:00 | | 2002-05-09 | 0 | 12,602.00 | 12,603.00 | 12,077.00 | 12,102.00 | 00:00:00 | | 2002-05-10 | 0 | 12,106.00 | 12,180.00 | 11,944.00 | 12,130.00 | 00:00:00 | | 2002-05-13 | 0 | 12,147.00 | 12,212.00 | 11,943.00 | 12,002.00 | 00:00:00 | | 2002-05-14 | 0 | 11,999.00 | 12,327.00 | 11,999.00 | 12,204.00 | 00:00:00 | | 2002-05-15 | 0 | 12,207.00 | 12,468.00 | 12,114.00 | 12,350.00 | 00:00:00 | | 2002-05-16 | 0 | 12,396.00 | 12,691.00 | 12,396.00 | 12,660.00 | 00:00:00 | | 2002-05-17 | 0 | 12,665.00 | 12,739.00 | 12,563.00 | 12,699.00 | 00:00:00 | | 2002-05-20 | 0 | 12,700.00 | 12,770.00 | 12,606.00 | 12,668.00 | 00:00:00 | | 2002-05-21 | 0 | 12,674.00 | 12,774.00 | 12,627.00 | 12,701.00 | 00:00:00 | | 2002-05-22 | 0 | 12,697.00 | 12,845.00 | 12,352.00 | 12,368.00 | 00:00:00 | | 2002-05-23 | 0 | 12,380.00 | 12,561.00 | 12,244.00 | 12,556.00 | 00:00:00 | | 2002-05-24 | 0 | 12,544.00 | 12,689.00 | 12,445.00 | 12,574.00 | 00:00:00 | | 2002-05-27 | 0 | 12,578.00 | 12,708.00 | 12,528.00 | 12,698.00 | 00:00:00 | | 2002-05-28 | 0 | 12,703.00 | 12,861.00 | 12,703.00 | 12,728.00 | 00:00:00 | | 2002-05-29 | 0 | 12,728.00 | 13,003.00 | 12,720.00 | 12,985.00 | 00:00:00 | | 2002-05-31 | 0 | 12,992.00 | 13,013.00 | 12,861.00 | 12,861.00 | 00:00:00 | | 2002-06-03 | 0 | 12,859.00 | 12,919.00 | 12,641.00 | 12,659.00 | 00:00:00 | | 2002-06-04 | 0 | 12,637.00 | 12,642.00 | 12,493.00 | 12,600.00 | 00:00:00 | | 2002-06-05 | 0 | 12,580.00 | 12,707.00 | 12,574.00 | 12,590.00 | 00:00:00 | | 2002-06-06 | 0 | 12,591.00 | 12,595.00 | 12,113.00 | 12,113.00 | 00:00:00 | | 2002-06-07 | 0 | 12,051.00 | 12,310.00 | 11,955.00 | 12,283.00 | 00:00:00 | | 2002-06-10 | 0 | 12,306.00 | 12,600.00 | 12,304.00 | 12,600.00 | 00:00:00 | | 2002-06-11 | 0 | 12,609.00 | 12,686.00 | 12,170.00 | 12,210.00 | 00:00:00 | | 2002-06-12 | 0 | 12,221.00 | 12,400.00 | 12,058.00 | 12,133.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
