|
 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 | | 2002-11-29 | 0 | 10,250.00 | 10,519.00 | 10,250.00 | 10,509.00 | 00:00:00 | | 2002-12-02 | 0 | 10,517.00 | 10,735.00 | 10,517.00 | 10,674.00 | 00:00:00 | | 2002-12-03 | 0 | 10,672.00 | 10,674.00 | 10,576.00 | 10,663.00 | 00:00:00 | | 2002-12-04 | 0 | 10,664.00 | 10,681.00 | 10,505.00 | 10,640.00 | 00:00:00 | | 2002-12-05 | 0 | 10,645.00 | 10,651.00 | 10,346.00 | 10,413.00 | 00:00:00 | | 2002-12-06 | 0 | 10,414.00 | 10,575.00 | 10,412.00 | 10,569.00 | 00:00:00 | | 2002-12-09 | 0 | 10,562.00 | 10,562.00 | 10,339.00 | 10,339.00 | 00:00:00 | | 2002-12-10 | 0 | 10,345.00 | 10,497.00 | 10,307.00 | 10,331.00 | 00:00:00 | | 2002-12-11 | 0 | 10,340.00 | 10,652.00 | 10,340.00 | 10,614.00 | 00:00:00 | | 2002-12-12 | 0 | 10,617.00 | 10,743.00 | 10,569.00 | 10,587.00 | 00:00:00 | | 2002-12-13 | 0 | 10,598.00 | 10,648.00 | 10,494.00 | 10,564.00 | 00:00:00 | | 2002-12-16 | 0 | 10,620.00 | 10,798.00 | 10,611.00 | 10,771.00 | 00:00:00 | | 2002-12-17 | 0 | 10,778.00 | 10,948.00 | 10,526.00 | 10,833.00 | 00:00:00 | | 2002-12-18 | 0 | 10,833.00 | 11,007.00 | 10,723.00 | 10,985.00 | 00:00:00 | | 2002-12-19 | 0 | 10,987.00 | 11,222.00 | 10,984.00 | 11,208.00 | 00:00:00 | | 2002-12-20 | 0 | 11,275.00 | 11,606.00 | 11,262.00 | 11,490.00 | 00:00:00 | | 2002-12-23 | 0 | 11,493.00 | 11,648.00 | 11,384.00 | 11,470.00 | 00:00:00 | | 2002-12-26 | 0 | 11,475.00 | 11,475.00 | 11,301.00 | 11,318.00 | 00:00:00 | | 2002-12-27 | 0 | 11,326.00 | 11,326.00 | 11,207.00 | 11,234.00 | 00:00:00 | | 2002-12-30 | 0 | 11,235.00 | 11,325.00 | 11,212.00 | 11,268.00 | 00:00:00 | | 2003-01-02 | 0 | 11,291.00 | 11,603.00 | 11,291.00 | 11,603.00 | 00:00:00 | | 2003-01-03 | 0 | 11,632.00 | 11,798.00 | 11,600.00 | 11,600.00 | 00:00:00 | | 2003-01-06 | 0 | 11,636.00 | 12,032.00 | 11,633.00 | 12,020.00 | 00:00:00 | | 2003-01-07 | 0 | 12,010.00 | 12,018.00 | 11,842.00 | 11,876.00 | 00:00:00 | | 2003-01-08 | 0 | 11,875.00 | 11,928.00 | 11,757.00 | 11,786.00 | 00:00:00 | | 2003-01-09 | 0 | 11,814.00 | 11,964.00 | 11,780.00 | 11,912.00 | 00:00:00 | | 2003-01-10 | 0 | 11,925.00 | 12,243.00 | 11,925.00 | 12,243.00 | 00:00:00 | | 2003-01-13 | 0 | 12,243.00 | 12,350.00 | 12,095.00 | 12,110.00 | 00:00:00 | | 2003-01-14 | 0 | 12,131.00 | 12,175.00 | 12,052.00 | 12,175.00 | 00:00:00 | | 2003-01-15 | 0 | 12,151.00 | 12,151.00 | 11,899.00 | 11,971.00 | 00:00:00 | | 2003-01-16 | 0 | 11,973.00 | 12,193.00 | 11,921.00 | 11,952.00 | 00:00:00 | | 2003-01-17 | 0 | 11,952.00 | 11,952.00 | 11,555.00 | 11,676.00 | 00:00:00 | | 2003-01-20 | 0 | 11,675.00 | 11,742.00 | 11,545.00 | 11,648.00 | 00:00:00 | | 2003-01-21 | 0 | 11,610.00 | 11,662.00 | 11,434.00 | 11,435.00 | 00:00:00 | | 2003-01-22 | 0 | 11,428.00 | 11,428.00 | 11,132.00 | 11,142.00 | 00:00:00 | | 2003-01-23 | 0 | 11,148.00 | 11,336.00 | 11,027.00 | 11,162.00 | 00:00:00 | | 2003-01-24 | 0 | 11,157.00 | 11,158.00 | 10,753.00 | 10,784.00 | 00:00:00 | | 2003-01-27 | 0 | 10,768.00 | 10,768.00 | 10,462.00 | 10,530.00 | 00:00:00 | | 2003-01-28 | 0 | 10,534.00 | 10,650.00 | 10,495.00 | 10,517.00 | 00:00:00 | | 2003-01-29 | 0 | 10,514.00 | 10,863.00 | 10,457.00 | 10,863.00 | 00:00:00 | | 2003-01-30 | 0 | 10,873.00 | 11,001.00 | 10,705.00 | 10,751.00 | 00:00:00 | | 2003-01-31 | 0 | 10,761.00 | 11,004.00 | 10,741.00 | 10,941.00 | 00:00:00 | | 2003-02-03 | 0 | 10,943.00 | 11,067.00 | 10,852.00 | 10,910.00 | 00:00:00 | | 2003-02-04 | 0 | 10,879.00 | 10,879.00 | 10,534.00 | 10,577.00 | 00:00:00 | | 2003-02-05 | 0 | 10,581.00 | 10,761.00 | 10,497.00 | 10,592.00 | 00:00:00 | | 2003-02-06 | 0 | 10,587.00 | 10,589.00 | 10,360.00 | 10,566.00 | 00:00:00 | | 2003-02-07 | 0 | 10,567.00 | 10,692.00 | 10,355.00 | 10,381.00 | 00:00:00 | | 2003-02-10 | 0 | 10,388.00 | 10,527.00 | 10,310.00 | 10,480.00 | 00:00:00 | | 2003-02-11 | 0 | 10,491.00 | 10,650.00 | 10,475.00 | 10,509.00 | 00:00:00 | | 2003-02-12 | 0 | 10,512.00 | 10,587.00 | 10,445.00 | 10,510.00 | 00:00:00 | | 2003-02-13 | 0 | 10,509.00 | 10,509.00 | 10,091.00 | 10,108.00 | 00:00:00 | | 2003-02-14 | 0 | 10,103.00 | 10,163.00 | 9,968.00 | 10,081.00 | 00:00:00 | | 2003-02-17 | 0 | 10,089.00 | 10,229.00 | 10,089.00 | 10,189.00 | 00:00:00 | | 2003-02-18 | 0 | 10,192.00 | 10,466.00 | 10,166.00 | 10,450.00 | 00:00:00 | | 2003-02-19 | 0 | 10,434.00 | 10,434.00 | 10,206.00 | 10,252.00 | 00:00:00 | | 2003-02-20 | 0 | 10,259.00 | 10,268.00 | 10,118.00 | 10,217.00 | 00:00:00 | | 2003-02-21 | 0 | 10,222.00 | 10,340.00 | 10,144.00 | 10,331.00 | 00:00:00 | | 2003-02-24 | 0 | 10,334.00 | 10,454.00 | 10,251.00 | 10,254.00 | 00:00:00 | | 2003-02-25 | 0 | 10,231.00 | 10,231.00 | 10,022.00 | 10,192.00 | 00:00:00 | | 2003-02-26 | 0 | 10,192.00 | 10,271.00 | 9,977.00 | 9,995.00 | 00:00:00 | | 2003-02-27 | 0 | 10,006.00 | 10,146.00 | 9,998.00 | 10,126.00 | 00:00:00 | | 2003-02-28 | 0 | 10,153.00 | 10,281.00 | 10,152.00 | 10,281.00 | 00:00:00 | | 2003-03-05 | 0 | 10,263.00 | 10,318.00 | 10,104.00 | 10,306.00 | 00:00:00 | | 2003-03-06 | 0 | 10,311.00 | 10,626.00 | 10,311.00 | 10,615.00 | 00:00:00 | | 2003-03-07 | 0 | 10,608.00 | 10,800.00 | 10,438.00 | 10,724.00 | 00:00:00 | | 2003-03-10 | 0 | 10,695.00 | 10,695.00 | 10,294.00 | 10,309.00 | 00:00:00 | | 2003-03-11 | 0 | 10,314.00 | 10,408.00 | 10,199.00 | 10,340.00 | 00:00:00 | | 2003-03-12 | 0 | 10,343.00 | 10,579.00 | 10,290.00 | 10,577.00 | 00:00:00 | | 2003-03-13 | 0 | 10,606.00 | 10,840.00 | 10,591.00 | 10,783.00 | 00:00:00 | | 2003-03-14 | 0 | 10,792.00 | 10,924.00 | 10,755.00 | 10,817.00 | 00:00:00 | | 2003-03-17 | 0 | 10,783.00 | 10,940.00 | 10,609.00 | 10,875.00 | 00:00:00 | | 2003-03-18 | 0 | 10,891.00 | 11,192.00 | 10,891.00 | 11,151.00 | 00:00:00 | | 2003-03-19 | 0 | 11,143.00 | 11,143.00 | 10,944.00 | 11,006.00 | 00:00:00 | | 2003-03-20 | 0 | 10,993.00 | 11,174.00 | 10,858.00 | 11,159.00 | 00:00:00 | | 2003-03-21 | 0 | 11,176.00 | 11,413.00 | 11,176.00 | 11,377.00 | 00:00:00 | | 2003-03-24 | 0 | 11,362.00 | 11,362.00 | 11,024.00 | 11,053.00 | 00:00:00 | | 2003-03-25 | 0 | 11,047.00 | 11,243.00 | 11,035.00 | 11,232.00 | 00:00:00 | | 2003-03-26 | 0 | 11,248.00 | 11,296.00 | 11,186.00 | 11,206.00 | 00:00:00 | | 2003-03-27 | 0 | 11,204.00 | 11,262.00 | 11,036.00 | 11,233.00 | 00:00:00 | | 2003-03-28 | 0 | 11,273.00 | 11,421.00 | 11,221.00 | 11,396.00 | 00:00:00 | | 2003-03-31 | 0 | 11,387.00 | 11,387.00 | 11,215.00 | 11,274.00 | 00:00:00 | | 2003-04-01 | 0 | 11,283.00 | 11,617.00 | 11,283.00 | 11,592.00 | 00:00:00 | | 2003-04-02 | 0 | 11,615.00 | 11,998.00 | 11,602.00 | 11,872.00 | 00:00:00 | | 2003-04-03 | 0 | 11,877.00 | 12,132.00 | 11,876.00 | 12,006.00 | 00:00:00 | | 2003-04-04 | 0 | 12,014.00 | 12,135.00 | 11,924.00 | 12,066.00 | 00:00:00 | | 2003-04-07 | 0 | 12,154.00 | 12,436.00 | 12,120.00 | 12,136.00 | 00:00:00 | | 2003-04-08 | 0 | 12,124.00 | 12,136.00 | 11,732.00 | 11,779.00 | 00:00:00 | | 2003-04-09 | 0 | 11,784.00 | 11,904.00 | 11,754.00 | 11,759.00 | 00:00:00 | | 2003-04-10 | 0 | 11,784.00 | 11,819.00 | 11,578.00 | 11,591.00 | 00:00:00 | | 2003-04-11 | 0 | 11,614.00 | 11,753.00 | 11,608.00 | 11,719.00 | 00:00:00 | | 2003-04-14 | 0 | 11,726.00 | 11,889.00 | 11,719.00 | 11,874.00 | 00:00:00 | | 2003-04-15 | 0 | 11,865.00 | 12,111.00 | 11,828.00 | 12,106.00 | 00:00:00 | | 2003-04-16 | 0 | 12,120.00 | 12,245.00 | 12,012.00 | 12,043.00 | 00:00:00 | | 2003-04-17 | 0 | 12,052.00 | 12,432.00 | 12,052.00 | 12,395.00 | 00:00:00 | | 2003-04-22 | 0 | 12,393.00 | 12,502.00 | 12,245.00 | 12,452.00 | 00:00:00 | | 2003-04-23 | 0 | 12,455.00 | 12,455.00 | 12,315.00 | 12,394.00 | 00:00:00 | | 2003-04-24 | 0 | 12,370.00 | 12,383.00 | 12,100.00 | 12,120.00 | 00:00:00 | | 2003-04-25 | 0 | 12,124.00 | 12,185.00 | 12,059.00 | 12,126.00 | 00:00:00 | | 2003-04-28 | 0 | 12,128.00 | 12,480.00 | 12,009.00 | 12,462.00 | 00:00:00 | | 2003-04-29 | 0 | 12,470.00 | 12,820.00 | 12,470.00 | 12,678.00 | 00:00:00 | | 2003-04-30 | 0 | 12,713.00 | 12,746.00 | 12,557.00 | 12,557.00 | 00:00:00 | | 2003-05-05 | 0 | 12,829.00 | 12,870.00 | 12,717.00 | 12,833.00 | 00:00:00 | | 2003-05-07 | 0 | 12,669.00 | 12,981.00 | 12,664.00 | 12,956.00 | 00:00:00 | | 2003-05-08 | 0 | 12,969.00 | 13,028.00 | 12,864.00 | 12,921.00 | 00:00:00 | | 2003-05-09 | 0 | 12,950.00 | 13,247.00 | 12,950.00 | 13,214.00 | 00:00:00 | | 2003-05-12 | 0 | 13,206.00 | 13,345.00 | 13,096.00 | 13,320.00 | 00:00:00 | | 2003-05-13 | 0 | 13,322.00 | 13,565.00 | 13,316.00 | 13,421.00 | 00:00:00 | | 2003-05-14 | 0 | 13,428.00 | 13,483.00 | 13,336.00 | 13,459.00 | 00:00:00 | | 2003-05-15 | 0 | 13,465.00 | 13,465.00 | 13,092.00 | 13,130.00 | 00:00:00 | | 2003-05-16 | 0 | 13,143.00 | 13,225.00 | 12,877.00 | 13,225.00 | 00:00:00 | | 2003-05-19 | 0 | 13,179.00 | 13,182.00 | 12,732.00 | 12,746.00 | 00:00:00 | | 2003-05-20 | 0 | 12,753.00 | 12,753.00 | 12,576.00 | 12,745.00 | 00:00:00 | | 2003-05-21 | 0 | 12,749.00 | 13,077.00 | 12,711.00 | 13,034.00 | 00:00:00 | | 2003-05-22 | 0 | 13,031.00 | 13,173.00 | 12,971.00 | 13,101.00 | 00:00:00 | | 2003-05-23 | 0 | 13,101.00 | 13,246.00 | 13,029.00 | 13,143.00 | 00:00:00 | | 2003-05-26 | 0 | 13,149.00 | 13,239.00 | 12,852.00 | 12,852.00 | 00:00:00 | | 2003-05-27 | 0 | 12,861.00 | 13,321.00 | 12,859.00 | 13,246.00 | 00:00:00 | | 2003-05-28 | 0 | 13,257.00 | 13,427.00 | 13,257.00 | 13,294.00 | 00:00:00 | | 2003-05-29 | 0 | 13,303.00 | 13,507.00 | 13,301.00 | 13,405.00 | 00:00:00 | | 2003-05-30 | 0 | 13,413.00 | 13,541.00 | 13,312.00 | 13,422.00 | 00:00:00 | | 2003-06-02 | 0 | 13,441.00 | 13,505.00 | 13,212.00 | 13,229.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
