|
 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 | | 2003-11-19 | 0 | 18,819.00 | 18,857.00 | 18,610.00 | 18,807.00 | 00:00:00 | | 2003-11-20 | 0 | 18,815.00 | 19,262.00 | 18,815.00 | 19,199.00 | 00:00:00 | | 2003-11-21 | 0 | 19,197.00 | 19,376.00 | 19,144.00 | 19,248.00 | 00:00:00 | | 2003-11-24 | 0 | 19,258.00 | 19,730.00 | 19,258.00 | 19,691.00 | 00:00:00 | | 2003-11-25 | 0 | 19,694.00 | 19,820.00 | 19,615.00 | 19,810.00 | 00:00:00 | | 2003-11-26 | 0 | 19,810.00 | 20,002.00 | 19,667.00 | 19,695.00 | 00:00:00 | | 2003-11-27 | 0 | 19,695.00 | 19,961.00 | 19,616.00 | 19,961.00 | 00:00:00 | | 2003-11-28 | 0 | 19,962.00 | 20,188.00 | 19,848.00 | 20,184.00 | 00:00:00 | | 2003-12-01 | 0 | 20,184.00 | 20,522.00 | 20,184.00 | 20,521.00 | 00:00:00 | | 2003-12-02 | 0 | 20,523.00 | 20,630.00 | 20,354.00 | 20,458.00 | 00:00:00 | | 2003-12-03 | 0 | 20,462.00 | 20,586.00 | 20,322.00 | 20,540.00 | 00:00:00 | | 2003-12-04 | 0 | 20,540.00 | 20,570.00 | 20,323.00 | 20,414.00 | 00:00:00 | | 2003-12-05 | 0 | 20,418.00 | 20,922.00 | 20,418.00 | 20,880.00 | 00:00:00 | | 2003-12-08 | 0 | 20,882.00 | 20,937.00 | 20,673.00 | 20,889.00 | 00:00:00 | | 2003-12-09 | 0 | 20,889.00 | 21,363.00 | 20,889.00 | 21,260.00 | 00:00:00 | | 2003-12-10 | 0 | 21,258.00 | 21,394.00 | 20,930.00 | 20,973.00 | 00:00:00 | | 2003-12-11 | 0 | 20,971.00 | 21,459.00 | 20,971.00 | 21,296.00 | 00:00:00 | | 2003-12-12 | 0 | 21,296.00 | 21,514.00 | 20,873.00 | 20,974.00 | 00:00:00 | | 2003-12-15 | 0 | 20,974.00 | 21,381.00 | 20,709.00 | 20,710.00 | 00:00:00 | | 2003-12-16 | 0 | 20,710.00 | 20,842.00 | 20,544.00 | 20,760.00 | 00:00:00 | | 2003-12-17 | 0 | 20,763.00 | 21,318.00 | 20,763.00 | 21,199.00 | 00:00:00 | | 2003-12-18 | 0 | 21,199.00 | 21,502.00 | 21,195.00 | 21,489.00 | 00:00:00 | | 2003-12-19 | 0 | 21,489.00 | 21,671.00 | 21,381.00 | 21,386.00 | 00:00:00 | | 2003-12-22 | 0 | 21,386.00 | 21,630.00 | 21,344.00 | 21,630.00 | 00:00:00 | | 2003-12-23 | 0 | 21,631.00 | 21,914.00 | 21,631.00 | 21,688.00 | 00:00:00 | | 2003-12-26 | 0 | 21,688.00 | 21,829.00 | 21,688.00 | 21,807.00 | 00:00:00 | | 2003-12-29 | 0 | 21,815.00 | 22,046.00 | 21,815.00 | 22,045.00 | 00:00:00 | | 2003-12-30 | 0 | 22,051.00 | 22,310.00 | 22,051.00 | 22,236.00 | 00:00:00 | | 2004-01-02 | 0 | 22,233.00 | 22,450.00 | 22,208.00 | 22,445.00 | 00:00:00 | | 2004-01-05 | 0 | 22,445.00 | 23,532.00 | 22,445.00 | 23,532.00 | 00:00:00 | | 2004-01-06 | 0 | 23,532.00 | 23,976.00 | 23,180.00 | 23,576.00 | 00:00:00 | | 2004-01-07 | 0 | 23,576.00 | 23,899.00 | 23,320.00 | 23,320.00 | 00:00:00 | | 2004-01-08 | 0 | 23,334.00 | 23,718.00 | 23,122.00 | 23,717.00 | 00:00:00 | | 2004-01-09 | 0 | 23,722.00 | 24,088.00 | 23,710.00 | 23,917.00 | 00:00:00 | | 2004-01-12 | 0 | 23,896.00 | 24,323.00 | 23,892.00 | 24,237.00 | 00:00:00 | | 2004-01-13 | 0 | 24,237.00 | 24,518.00 | 23,867.00 | 23,940.00 | 00:00:00 | | 2004-01-14 | 0 | 23,947.00 | 24,010.00 | 22,878.00 | 23,399.00 | 00:00:00 | | 2004-01-15 | 0 | 23,400.00 | 23,400.00 | 22,962.00 | 22,962.00 | 00:00:00 | | 2004-01-16 | 0 | 22,964.00 | 23,243.00 | 22,687.00 | 23,155.00 | 00:00:00 | | 2004-01-19 | 0 | 23,162.00 | 23,493.00 | 23,090.00 | 23,385.00 | 00:00:00 | | 2004-01-20 | 0 | 23,382.00 | 23,724.00 | 23,382.00 | 23,679.00 | 00:00:00 | | 2004-01-21 | 0 | 23,680.00 | 23,680.00 | 23,213.00 | 23,302.00 | 00:00:00 | | 2004-01-22 | 0 | 23,299.00 | 23,299.00 | 22,682.00 | 22,969.00 | 00:00:00 | | 2004-01-23 | 0 | 22,969.00 | 23,515.00 | 22,740.00 | 23,471.00 | 00:00:00 | | 2004-01-26 | 0 | 23,471.00 | 24,350.00 | 23,471.00 | 24,350.00 | 00:00:00 | | 2004-01-27 | 0 | 24,355.00 | 24,473.00 | 23,908.00 | 24,226.00 | 00:00:00 | | 2004-01-28 | 0 | 24,226.00 | 24,460.00 | 23,787.00 | 23,852.00 | 00:00:00 | | 2004-01-29 | 0 | 23,849.00 | 23,859.00 | 22,300.00 | 22,386.00 | 00:00:00 | | 2004-01-30 | 0 | 22,384.00 | 22,615.00 | 21,649.00 | 21,851.00 | 00:00:00 | | 2004-02-02 | 0 | 21,842.00 | 21,867.00 | 21,336.00 | 21,787.00 | 00:00:00 | | 2004-02-03 | 0 | 21,794.00 | 22,287.00 | 21,794.00 | 22,281.00 | 00:00:00 | | 2004-02-04 | 0 | 22,289.00 | 22,718.00 | 21,555.00 | 21,685.00 | 00:00:00 | | 2004-02-05 | 0 | 21,685.00 | 21,909.00 | 21,077.00 | 21,092.00 | 00:00:00 | | 2004-02-06 | 0 | 21,092.00 | 21,969.00 | 20,598.00 | 21,969.00 | 00:00:00 | | 2004-02-09 | 0 | 21,970.00 | 22,493.00 | 21,853.00 | 21,962.00 | 00:00:00 | | 2004-02-10 | 0 | 21,936.00 | 22,216.00 | 21,694.00 | 22,171.00 | 00:00:00 | | 2004-02-11 | 0 | 22,173.00 | 23,241.00 | 22,057.00 | 23,197.00 | 00:00:00 | | 2004-02-12 | 0 | 23,197.00 | 23,374.00 | 22,929.00 | 23,063.00 | 00:00:00 | | 2004-02-13 | 0 | 23,067.00 | 23,230.00 | 22,188.00 | 22,530.00 | 00:00:00 | | 2004-02-16 | 0 | 22,530.00 | 22,530.00 | 21,901.00 | 22,189.00 | 00:00:00 | | 2004-02-17 | 0 | 22,195.00 | 22,520.00 | 22,017.00 | 22,426.00 | 00:00:00 | | 2004-02-18 | 0 | 22,430.00 | 22,668.00 | 21,899.00 | 22,000.00 | 00:00:00 | | 2004-02-19 | 0 | 21,998.00 | 21,998.00 | 20,877.00 | 20,951.00 | 00:00:00 | | 2004-02-20 | 0 | 20,949.00 | 21,342.00 | 20,092.00 | 21,337.00 | 00:00:00 | | 2004-02-25 | 0 | 21,341.00 | 21,732.00 | 21,341.00 | 21,609.00 | 00:00:00 | | 2004-02-26 | 0 | 21,608.00 | 21,608.00 | 21,180.00 | 21,450.00 | 00:00:00 | | 2004-02-27 | 0 | 21,455.00 | 21,755.00 | 21,448.00 | 21,755.00 | 00:00:00 | | 2004-03-01 | 0 | 21,761.00 | 22,528.00 | 21,761.00 | 22,499.00 | 00:00:00 | | 2004-03-02 | 0 | 22,496.00 | 22,714.00 | 21,942.00 | 22,442.00 | 00:00:00 | | 2004-03-03 | 0 | 22,442.00 | 22,801.00 | 22,191.00 | 22,550.00 | 00:00:00 | | 2004-03-04 | 0 | 22,542.00 | 22,753.00 | 22,256.00 | 22,393.00 | 00:00:00 | | 2004-03-05 | 0 | 22,397.00 | 22,937.00 | 22,349.00 | 22,873.00 | 00:00:00 | | 2004-03-08 | 0 | 22,874.00 | 23,373.00 | 22,874.00 | 22,993.00 | 00:00:00 | | 2004-03-09 | 0 | 22,993.00 | 23,094.00 | 22,503.00 | 22,674.00 | 00:00:00 | | 2004-03-10 | 0 | 22,674.00 | 22,674.00 | 21,670.00 | 21,670.00 | 00:00:00 | | 2004-03-11 | 0 | 21,673.00 | 21,750.00 | 20,756.00 | 20,763.00 | 00:00:00 | | 2004-03-12 | 0 | 20,770.00 | 21,800.00 | 20,770.00 | 21,776.00 | 00:00:00 | | 2004-03-15 | 0 | 21,776.00 | 21,836.00 | 21,162.00 | 21,234.00 | 00:00:00 | | 2004-03-16 | 0 | 21,234.00 | 21,647.00 | 21,234.00 | 21,613.00 | 00:00:00 | | 2004-03-17 | 0 | 21,620.00 | 22,034.00 | 21,620.00 | 21,901.00 | 00:00:00 | | 2004-03-18 | 0 | 21,901.00 | 22,411.00 | 21,679.00 | 22,370.00 | 00:00:00 | | 2004-03-19 | 0 | 22,370.00 | 22,470.00 | 22,217.00 | 22,261.00 | 00:00:00 | | 2004-03-22 | 0 | 22,248.00 | 22,248.00 | 21,569.00 | 21,663.00 | 00:00:00 | | 2004-03-23 | 0 | 21,663.00 | 21,832.00 | 21,205.00 | 21,205.00 | 00:00:00 | | 2004-03-24 | 0 | 21,202.00 | 21,317.00 | 20,834.00 | 20,985.00 | 00:00:00 | | 2004-03-25 | 0 | 20,985.00 | 21,323.00 | 20,857.00 | 21,000.00 | 00:00:00 | | 2004-03-26 | 0 | 21,001.00 | 21,651.00 | 21,001.00 | 21,541.00 | 00:00:00 | | 2004-03-29 | 0 | 21,544.00 | 21,817.00 | 21,435.00 | 21,531.00 | 00:00:00 | | 2004-03-30 | 0 | 21,531.00 | 22,045.00 | 21,531.00 | 22,043.00 | 00:00:00 | | 2004-03-31 | 0 | 22,042.00 | 22,256.00 | 21,873.00 | 22,142.00 | 00:00:00 | | 2004-04-01 | 0 | 22,142.00 | 22,769.00 | 22,142.00 | 22,647.00 | 00:00:00 | | 2004-04-02 | 0 | 22,650.00 | 23,034.00 | 22,629.00 | 22,949.00 | 00:00:00 | | 2004-04-05 | 0 | 22,949.00 | 23,260.00 | 22,773.00 | 23,146.00 | 00:00:00 | | 2004-04-06 | 0 | 23,146.00 | 23,179.00 | 22,859.00 | 23,072.00 | 00:00:00 | | 2004-04-07 | 0 | 23,061.00 | 23,061.00 | 22,443.00 | 22,443.00 | 00:00:00 | | 2004-04-08 | 0 | 22,451.00 | 22,740.00 | 22,307.00 | 22,725.00 | 00:00:00 | | 2004-04-12 | 0 | 22,725.00 | 22,970.00 | 22,496.00 | 22,780.00 | 00:00:00 | | 2004-04-13 | 0 | 22,777.00 | 22,995.00 | 22,555.00 | 22,620.00 | 00:00:00 | | 2004-04-14 | 0 | 22,618.00 | 22,618.00 | 22,165.00 | 22,312.00 | 00:00:00 | | 2004-04-15 | 0 | 22,312.00 | 22,312.00 | 21,483.00 | 21,739.00 | 00:00:00 | | 2004-04-16 | 0 | 21,727.00 | 21,938.00 | 21,592.00 | 21,769.00 | 00:00:00 | | 2004-04-19 | 0 | 21,773.00 | 21,864.00 | 21,417.00 | 21,627.00 | 00:00:00 | | 2004-04-20 | 0 | 21,627.00 | 21,665.00 | 21,068.00 | 21,078.00 | 00:00:00 | | 2004-04-22 | 0 | 21,078.00 | 21,182.00 | 20,732.00 | 21,142.00 | 00:00:00 | | 2004-04-23 | 0 | 21,142.00 | 21,625.00 | 21,142.00 | 21,590.00 | 00:00:00 | | 2004-04-26 | 0 | 21,588.00 | 21,778.00 | 21,286.00 | 21,324.00 | 00:00:00 | | 2004-04-27 | 0 | 21,324.00 | 21,715.00 | 21,254.00 | 21,317.00 | 00:00:00 | | 2004-04-28 | 0 | 21,317.00 | 21,374.00 | 20,474.00 | 20,474.00 | 00:00:00 | | 2004-04-29 | 0 | 20,481.00 | 20,756.00 | 19,676.00 | 19,865.00 | 00:00:00 | | 2004-04-30 | 0 | 19,871.00 | 20,172.00 | 19,508.00 | 19,607.00 | 00:00:00 | | 2004-05-03 | 0 | 19,622.00 | 19,777.00 | 19,086.00 | 19,709.00 | 00:00:00 | | 2004-05-04 | 0 | 19,709.00 | 20,195.00 | 19,709.00 | 19,988.00 | 00:00:00 | | 2004-05-05 | 0 | 20,013.00 | 20,342.00 | 19,835.00 | 20,026.00 | 00:00:00 | | 2004-05-06 | 0 | 20,019.00 | 20,019.00 | 19,189.00 | 19,190.00 | 00:00:00 | | 2004-05-07 | 0 | 19,184.00 | 19,184.00 | 18,573.00 | 18,620.00 | 00:00:00 | | 2004-05-10 | 0 | 18,616.00 | 18,616.00 | 17,601.00 | 17,604.00 | 00:00:00 | | 2004-05-11 | 0 | 17,607.00 | 18,583.00 | 17,607.00 | 18,537.00 | 00:00:00 | | 2004-05-12 | 0 | 18,543.00 | 18,745.00 | 17,885.00 | 18,326.00 | 00:00:00 | | 2004-05-13 | 0 | 18,326.00 | 18,619.00 | 17,902.00 | 18,402.00 | 00:00:00 | | 2004-05-14 | 0 | 18,421.00 | 18,952.00 | 18,421.00 | 18,611.00 | 00:00:00 | | 2004-05-17 | 0 | 18,609.00 | 18,609.00 | 17,973.00 | 18,122.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
