|
 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 | | 2003-06-02 | 0 | 13,441.00 | 13,505.00 | 13,212.00 | 13,229.00 | 00:00:00 | | 2003-06-03 | 0 | 13,231.00 | 13,350.00 | 13,106.00 | 13,350.00 | 00:00:00 | | 2003-06-04 | 0 | 13,386.00 | 13,760.00 | 13,374.00 | 13,718.00 | 00:00:00 | | 2003-06-05 | 0 | 13,690.00 | 13,908.00 | 13,588.00 | 13,780.00 | 00:00:00 | | 2003-06-06 | 0 | 13,794.00 | 14,071.00 | 13,794.00 | 13,923.00 | 00:00:00 | | 2003-06-09 | 0 | 13,926.00 | 13,979.00 | 13,810.00 | 13,846.00 | 00:00:00 | | 2003-06-10 | 0 | 13,869.00 | 14,072.00 | 13,808.00 | 13,894.00 | 00:00:00 | | 2003-06-11 | 0 | 13,898.00 | 13,930.00 | 13,721.00 | 13,877.00 | 00:00:00 | | 2003-06-12 | 0 | 13,901.00 | 14,007.00 | 13,738.00 | 13,983.00 | 00:00:00 | | 2003-06-13 | 0 | 13,980.00 | 14,047.00 | 13,677.00 | 13,734.00 | 00:00:00 | | 2003-06-16 | 0 | 13,737.00 | 13,963.00 | 13,697.00 | 13,833.00 | 00:00:00 | | 2003-06-17 | 0 | 13,843.00 | 13,973.00 | 13,732.00 | 13,777.00 | 00:00:00 | | 2003-06-18 | 0 | 13,790.00 | 13,890.00 | 13,372.00 | 13,511.00 | 00:00:00 | | 2003-06-20 | 0 | 13,514.00 | 13,514.00 | 13,105.00 | 13,131.00 | 00:00:00 | | 2003-06-23 | 0 | 13,132.00 | 13,273.00 | 12,895.00 | 12,991.00 | 00:00:00 | | 2003-06-24 | 0 | 12,993.00 | 13,204.00 | 12,993.00 | 13,108.00 | 00:00:00 | | 2003-06-25 | 0 | 13,110.00 | 13,286.00 | 13,015.00 | 13,026.00 | 00:00:00 | | 2003-06-26 | 0 | 13,031.00 | 13,237.00 | 13,030.00 | 13,112.00 | 00:00:00 | | 2003-06-27 | 0 | 13,112.00 | 13,193.00 | 12,976.00 | 13,024.00 | 00:00:00 | | 2003-06-30 | 0 | 13,027.00 | 13,066.00 | 12,930.00 | 12,973.00 | 00:00:00 | | 2003-07-01 | 0 | 12,967.00 | 13,291.00 | 12,893.00 | 13,291.00 | 00:00:00 | | 2003-07-02 | 0 | 13,292.00 | 13,376.00 | 13,240.00 | 13,310.00 | 00:00:00 | | 2003-07-03 | 0 | 13,308.00 | 13,309.00 | 13,134.00 | 13,134.00 | 00:00:00 | | 2003-07-04 | 0 | 13,135.00 | 13,292.00 | 13,067.00 | 13,281.00 | 00:00:00 | | 2003-07-07 | 0 | 13,274.00 | 13,444.00 | 13,273.00 | 13,402.00 | 00:00:00 | | 2003-07-08 | 0 | 13,401.00 | 13,619.00 | 13,339.00 | 13,619.00 | 00:00:00 | | 2003-07-10 | 0 | 13,622.00 | 13,622.00 | 13,407.00 | 13,501.00 | 00:00:00 | | 2003-07-11 | 0 | 13,498.00 | 13,522.00 | 13,287.00 | 13,321.00 | 00:00:00 | | 2003-07-14 | 0 | 13,322.00 | 13,635.00 | 13,322.00 | 13,588.00 | 00:00:00 | | 2003-07-15 | 0 | 13,593.00 | 13,736.00 | 13,568.00 | 13,614.00 | 00:00:00 | | 2003-07-16 | 0 | 13,613.00 | 13,633.00 | 13,435.00 | 13,487.00 | 00:00:00 | | 2003-07-17 | 0 | 13,487.00 | 13,636.00 | 13,360.00 | 13,622.00 | 00:00:00 | | 2003-07-18 | 0 | 13,622.00 | 13,809.00 | 13,622.00 | 13,794.00 | 00:00:00 | | 2003-07-21 | 0 | 13,794.00 | 13,859.00 | 13,676.00 | 13,676.00 | 00:00:00 | | 2003-07-22 | 0 | 13,676.00 | 13,867.00 | 13,671.00 | 13,835.00 | 00:00:00 | | 2003-07-23 | 0 | 13,852.00 | 13,942.00 | 13,755.00 | 13,799.00 | 00:00:00 | | 2003-07-24 | 0 | 13,799.00 | 13,947.00 | 13,755.00 | 13,761.00 | 00:00:00 | | 2003-07-25 | 0 | 13,761.00 | 13,868.00 | 13,661.00 | 13,750.00 | 00:00:00 | | 2003-07-28 | 0 | 13,752.00 | 13,783.00 | 13,605.00 | 13,643.00 | 00:00:00 | | 2003-07-29 | 0 | 13,652.00 | 13,704.00 | 13,577.00 | 13,623.00 | 00:00:00 | | 2003-07-30 | 0 | 13,623.00 | 13,698.00 | 13,453.00 | 13,475.00 | 00:00:00 | | 2003-07-31 | 0 | 13,475.00 | 13,615.00 | 13,475.00 | 13,572.00 | 00:00:00 | | 2003-08-01 | 0 | 13,579.00 | 13,579.00 | 13,130.00 | 13,130.00 | 00:00:00 | | 2003-08-04 | 0 | 13,128.00 | 13,128.00 | 12,757.00 | 12,939.00 | 00:00:00 | | 2003-08-05 | 0 | 12,940.00 | 13,112.00 | 12,940.00 | 13,059.00 | 00:00:00 | | 2003-08-06 | 0 | 13,060.00 | 13,188.00 | 12,839.00 | 12,888.00 | 00:00:00 | | 2003-08-07 | 0 | 12,892.00 | 13,350.00 | 12,892.00 | 13,328.00 | 00:00:00 | | 2003-08-08 | 0 | 13,333.00 | 13,513.00 | 13,333.00 | 13,500.00 | 00:00:00 | | 2003-08-11 | 0 | 13,500.00 | 13,582.00 | 13,442.00 | 13,560.00 | 00:00:00 | | 2003-08-12 | 0 | 13,559.00 | 13,766.00 | 13,553.00 | 13,602.00 | 00:00:00 | | 2003-08-13 | 0 | 13,597.00 | 13,858.00 | 13,542.00 | 13,682.00 | 00:00:00 | | 2003-08-14 | 0 | 13,683.00 | 13,849.00 | 13,529.00 | 13,812.00 | 00:00:00 | | 2003-08-15 | 0 | 13,810.00 | 13,952.00 | 13,744.00 | 13,890.00 | 00:00:00 | | 2003-08-18 | 0 | 13,900.00 | 14,147.00 | 13,900.00 | 14,146.00 | 00:00:00 | | 2003-08-19 | 0 | 14,147.00 | 14,236.00 | 14,091.00 | 14,158.00 | 00:00:00 | | 2003-08-20 | 0 | 14,158.00 | 14,506.00 | 14,058.00 | 14,467.00 | 00:00:00 | | 2003-08-21 | 0 | 14,470.00 | 14,687.00 | 14,398.00 | 14,670.00 | 00:00:00 | | 2003-08-22 | 0 | 14,670.00 | 14,765.00 | 14,589.00 | 14,613.00 | 00:00:00 | | 2003-08-25 | 0 | 14,613.00 | 14,714.00 | 14,426.00 | 14,473.00 | 00:00:00 | | 2003-08-26 | 0 | 14,475.00 | 14,948.00 | 14,425.00 | 14,878.00 | 00:00:00 | | 2003-08-27 | 0 | 14,876.00 | 15,143.00 | 14,876.00 | 15,143.00 | 00:00:00 | | 2003-08-28 | 0 | 15,151.00 | 15,252.00 | 14,929.00 | 15,065.00 | 00:00:00 | | 2003-08-29 | 0 | 15,065.00 | 15,197.00 | 14,857.00 | 15,174.00 | 00:00:00 | | 2003-09-01 | 0 | 15,174.00 | 15,374.00 | 15,075.00 | 15,352.00 | 00:00:00 | | 2003-09-02 | 0 | 15,352.00 | 15,475.00 | 15,321.00 | 15,454.00 | 00:00:00 | | 2003-09-03 | 0 | 15,455.00 | 15,690.00 | 15,455.00 | 15,634.00 | 00:00:00 | | 2003-09-04 | 0 | 15,635.00 | 15,884.00 | 15,564.00 | 15,705.00 | 00:00:00 | | 2003-09-05 | 0 | 15,707.00 | 15,951.00 | 15,610.00 | 15,900.00 | 00:00:00 | | 2003-09-08 | 0 | 15,904.00 | 16,239.00 | 15,895.00 | 16,050.00 | 00:00:00 | | 2003-09-09 | 0 | 16,051.00 | 16,062.00 | 15,699.00 | 15,718.00 | 00:00:00 | | 2003-09-10 | 0 | 15,716.00 | 15,997.00 | 15,492.00 | 15,983.00 | 00:00:00 | | 2003-09-11 | 0 | 15,985.00 | 16,454.00 | 15,985.00 | 16,292.00 | 00:00:00 | | 2003-09-12 | 0 | 16,283.00 | 16,508.00 | 16,058.00 | 16,421.00 | 00:00:00 | | 2003-09-15 | 0 | 16,423.00 | 16,601.00 | 16,277.00 | 16,342.00 | 00:00:00 | | 2003-09-16 | 0 | 16,354.00 | 16,496.00 | 16,258.00 | 16,270.00 | 00:00:00 | | 2003-09-17 | 0 | 16,280.00 | 16,492.00 | 16,225.00 | 16,492.00 | 00:00:00 | | 2003-09-18 | 0 | 16,492.00 | 16,911.00 | 16,424.00 | 16,889.00 | 00:00:00 | | 2003-09-19 | 0 | 16,890.00 | 17,104.00 | 16,822.00 | 16,851.00 | 00:00:00 | | 2003-09-22 | 0 | 16,850.00 | 16,850.00 | 16,450.00 | 16,486.00 | 00:00:00 | | 2003-09-23 | 0 | 16,488.00 | 16,542.00 | 16,226.00 | 16,444.00 | 00:00:00 | | 2003-09-24 | 0 | 16,446.00 | 16,636.00 | 16,053.00 | 16,058.00 | 00:00:00 | | 2003-09-25 | 0 | 16,058.00 | 16,203.00 | 15,775.00 | 15,806.00 | 00:00:00 | | 2003-09-26 | 0 | 15,807.00 | 16,113.00 | 15,773.00 | 15,811.00 | 00:00:00 | | 2003-09-29 | 0 | 15,810.00 | 16,115.00 | 15,768.00 | 16,109.00 | 00:00:00 | | 2003-09-30 | 0 | 16,109.00 | 16,287.00 | 16,010.00 | 16,011.00 | 00:00:00 | | 2003-10-01 | 0 | 16,010.00 | 16,609.00 | 16,010.00 | 16,579.00 | 00:00:00 | | 2003-10-02 | 0 | 16,582.00 | 17,070.00 | 16,582.00 | 16,894.00 | 00:00:00 | | 2003-10-03 | 0 | 16,898.00 | 17,290.00 | 16,898.00 | 17,089.00 | 00:00:00 | | 2003-10-06 | 0 | 17,090.00 | 17,346.00 | 17,026.00 | 17,273.00 | 00:00:00 | | 2003-10-07 | 0 | 17,278.00 | 17,537.00 | 17,134.00 | 17,470.00 | 00:00:00 | | 2003-10-08 | 0 | 17,474.00 | 17,952.00 | 17,474.00 | 17,805.00 | 00:00:00 | | 2003-10-09 | 0 | 17,805.00 | 18,060.00 | 17,553.00 | 17,708.00 | 00:00:00 | | 2003-10-10 | 0 | 17,699.00 | 17,834.00 | 17,496.00 | 17,676.00 | 00:00:00 | | 2003-10-13 | 0 | 17,676.00 | 18,075.00 | 17,676.00 | 18,062.00 | 00:00:00 | | 2003-10-14 | 0 | 18,063.00 | 18,246.00 | 18,063.00 | 18,178.00 | 00:00:00 | | 2003-10-15 | 0 | 18,176.00 | 18,313.00 | 17,819.00 | 17,942.00 | 00:00:00 | | 2003-10-16 | 0 | 17,944.00 | 18,075.00 | 17,834.00 | 17,955.00 | 00:00:00 | | 2003-10-17 | 0 | 17,923.00 | 17,946.00 | 17,679.00 | 17,791.00 | 00:00:00 | | 2003-10-20 | 0 | 17,791.00 | 18,399.00 | 17,770.00 | 18,370.00 | 00:00:00 | | 2003-10-21 | 0 | 18,370.00 | 18,660.00 | 18,370.00 | 18,449.00 | 00:00:00 | | 2003-10-22 | 0 | 18,449.00 | 18,449.00 | 18,221.00 | 18,235.00 | 00:00:00 | | 2003-10-23 | 0 | 18,235.00 | 18,235.00 | 17,592.00 | 17,690.00 | 00:00:00 | | 2003-10-24 | 0 | 17,687.00 | 17,835.00 | 17,340.00 | 17,814.00 | 00:00:00 | | 2003-10-27 | 0 | 17,820.00 | 17,964.00 | 17,664.00 | 17,750.00 | 00:00:00 | | 2003-10-28 | 0 | 17,750.00 | 18,228.00 | 17,691.00 | 18,228.00 | 00:00:00 | | 2003-10-29 | 0 | 18,228.00 | 18,454.00 | 17,945.00 | 17,945.00 | 00:00:00 | | 2003-10-30 | 0 | 17,945.00 | 18,193.00 | 17,731.00 | 18,094.00 | 00:00:00 | | 2003-10-31 | 0 | 18,095.00 | 18,218.00 | 17,912.00 | 17,982.00 | 00:00:00 | | 2003-11-03 | 0 | 17,983.00 | 18,517.00 | 17,983.00 | 18,517.00 | 00:00:00 | | 2003-11-04 | 0 | 18,519.00 | 18,714.00 | 18,456.00 | 18,541.00 | 00:00:00 | | 2003-11-05 | 0 | 18,545.00 | 18,563.00 | 18,267.00 | 18,307.00 | 00:00:00 | | 2003-11-06 | 0 | 18,307.00 | 18,680.00 | 18,307.00 | 18,613.00 | 00:00:00 | | 2003-11-07 | 0 | 18,614.00 | 18,907.00 | 18,614.00 | 18,672.00 | 00:00:00 | | 2003-11-10 | 0 | 18,672.00 | 18,725.00 | 18,435.00 | 18,572.00 | 00:00:00 | | 2003-11-11 | 0 | 18,572.00 | 18,572.00 | 18,261.00 | 18,409.00 | 00:00:00 | | 2003-11-12 | 0 | 18,409.00 | 18,812.00 | 18,352.00 | 18,794.00 | 00:00:00 | | 2003-11-13 | 0 | 18,795.00 | 19,115.00 | 18,677.00 | 18,755.00 | 00:00:00 | | 2003-11-14 | 0 | 18,763.00 | 19,052.00 | 18,712.00 | 18,986.00 | 00:00:00 | | 2003-11-17 | 0 | 18,985.00 | 18,985.00 | 18,648.00 | 18,669.00 | 00:00:00 | | 2003-11-18 | 0 | 18,669.00 | 19,022.00 | 18,669.00 | 18,813.00 | 00:00:00 | | 2003-11-19 | 0 | 18,819.00 | 18,857.00 | 18,610.00 | 18,807.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
