|
 BOVESPA - Bolsa de Valores de São Paulo - [Ticker: ^BVSP] |     | | Última Transacción | 56.064,121 | Hora de Cotización | 2012-05-22 - 15:20 | | Variación | -526,117 (-0.93%) | Rango 52 Semanas | [47.793,000 - 68.970,000] | | Máximo | 56.586,031 | Mínimo | 55.809,820 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 56.590,238 | PER | 0,00% | | Apertura | 56.586,031 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^BVSP desde 2000-01-01 hasta 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-26 | 29.730,00 | 0 | 29.971,00 | 29.244,00 | 29.492,00 | 00:00:00 | | 2005-10-27 | 29.133,00 | 0 | 29.842,00 | 29.005,00 | 29.730,00 | 00:00:00 | | 2005-10-28 | 29.318,00 | 0 | 29.567,00 | 29.133,00 | 29.133,00 | 00:00:00 | | 2005-10-31 | 30.194,00 | 0 | 30.252,00 | 29.333,00 | 29.333,00 | 00:00:00 | | 2005-11-01 | 30.900,00 | 0 | 30.981,00 | 30.194,00 | 30.194,00 | 00:00:00 | | 2005-11-03 | 31.100,00 | 0 | 31.487,00 | 30.899,00 | 30.899,00 | 00:00:00 | | 2005-11-04 | 30.888,00 | 0 | 31.234,00 | 30.584,00 | 31.080,00 | 00:00:00 | | 2005-11-07 | 30.952,00 | 0 | 31.363,00 | 30.728,00 | 30.888,00 | 00:00:00 | | 2005-11-08 | 30.971,00 | 0 | 31.078,00 | 30.587,00 | 30.951,00 | 00:00:00 | | 2005-11-09 | 30.666,00 | 0 | 31.232,00 | 30.493,00 | 30.971,00 | 00:00:00 | | 2005-11-10 | 30.725,00 | 0 | 30.726,00 | 30.218,00 | 30.665,00 | 00:00:00 | | 2005-11-11 | 30.511,00 | 0 | 30.746,00 | 30.385,00 | 30.722,00 | 00:00:00 | | 2005-11-14 | 30.219,00 | 0 | 30.510,00 | 29.948,00 | 30.510,00 | 00:00:00 | | 2005-11-16 | 30.482,00 | 0 | 30.516,00 | 30.157,00 | 30.219,00 | 00:00:00 | | 2005-11-17 | 31.087,00 | 0 | 31.248,00 | 30.483,00 | 30.483,00 | 00:00:00 | | 2005-11-18 | 31.102,00 | 0 | 31.180,00 | 30.887,00 | 31.087,00 | 00:00:00 | | 2005-11-21 | 31.110,00 | 0 | 31.291,00 | 30.969,00 | 31.102,00 | 00:00:00 | | 2005-11-22 | 31.489,00 | 0 | 31.500,00 | 30.473,00 | 31.110,00 | 00:00:00 | | 2005-11-23 | 31.943,00 | 0 | 32.014,00 | 31.489,00 | 31.489,00 | 00:00:00 | | 2005-11-24 | 31.945,00 | 0 | 32.123,00 | 31.678,00 | 31.938,00 | 00:00:00 | | 2005-11-25 | 31.920,00 | 0 | 32.059,00 | 31.840,00 | 31.947,00 | 00:00:00 | | 2005-11-28 | 31.358,00 | 0 | 32.350,00 | 31.337,00 | 31.920,00 | 00:00:00 | | 2005-11-29 | 31.652,00 | 0 | 31.767,00 | 31.360,00 | 31.360,00 | 00:00:00 | | 2005-11-30 | 31.917,00 | 0 | 31.918,00 | 31.296,00 | 31.652,00 | 00:00:00 | | 2005-12-01 | 32.617,00 | 0 | 32.700,00 | 31.921,00 | 31.921,00 | 00:00:00 | | 2005-12-02 | 32.832,00 | 0 | 32.936,00 | 32.617,00 | 32.617,00 | 00:00:00 | | 2005-12-05 | 32.701,00 | 0 | 32.910,00 | 32.547,00 | 32.835,00 | 00:00:00 | | 2005-12-06 | 33.223,00 | 0 | 33.332,00 | 32.712,00 | 32.712,00 | 00:00:00 | | 2005-12-07 | 32.757,00 | 0 | 33.271,00 | 32.649,00 | 33.225,00 | 00:00:00 | | 2005-12-08 | 32.480,00 | 0 | 32.997,00 | 32.476,00 | 32.756,00 | 00:00:00 | | 2005-12-09 | 32.922,00 | 0 | 32.971,00 | 32.483,00 | 32.483,00 | 00:00:00 | | 2005-12-12 | 32.971,00 | 0 | 33.299,00 | 32.868,00 | 32.925,00 | 00:00:00 | | 2005-12-13 | 33.420,00 | 0 | 33.432,00 | 32.835,00 | 32.971,00 | 00:00:00 | | 2005-12-14 | 33.629,00 | 0 | 33.837,00 | 33.369,00 | 33.420,00 | 00:00:00 | | 2005-12-15 | 33.193,00 | 0 | 33.799,00 | 33.103,00 | 33.625,00 | 00:00:00 | | 2005-12-16 | 33.292,00 | 0 | 33.579,00 | 33.193,00 | 33.193,00 | 00:00:00 | | 2005-12-19 | 33.005,00 | 0 | 33.496,00 | 32.908,00 | 33.284,00 | 00:00:00 | | 2005-12-20 | 33.067,00 | 0 | 33.140,00 | 32.768,00 | 33.008,00 | 00:00:00 | | 2005-12-21 | 33.517,00 | 0 | 33.553,00 | 33.068,00 | 33.068,00 | 00:00:00 | | 2005-12-22 | 33.513,00 | 0 | 33.652,00 | 33.463,00 | 33.521,00 | 00:00:00 | | 2005-12-23 | 33.331,00 | 0 | 33.575,00 | 33.280,00 | 33.509,00 | 00:00:00 | | 2005-12-26 | 33.298,00 | 0 | 33.435,00 | 33.140,00 | 33.331,00 | 00:00:00 | | 2005-12-27 | 33.371,00 | 0 | 33.631,00 | 33.239,00 | 33.297,00 | 00:00:00 | | 2005-12-28 | 33.138,00 | 0 | 33.463,00 | 32.965,00 | 33.371,00 | 00:00:00 | | 2005-12-29 | 33.456,00 | 0 | 33.456,00 | 33.137,00 | 33.137,00 | 00:00:00 | | 2006-01-02 | 33.507,00 | 0 | 33.519,00 | 32.860,00 | 33.462,00 | 00:00:00 | | 2006-01-03 | 34.541,00 | 0 | 34.563,00 | 33.507,00 | 33.507,00 | 00:00:00 | | 2006-01-04 | 35.002,00 | 0 | 35.223,00 | 34.540,00 | 34.540,00 | 00:00:00 | | 2006-01-05 | 34.936,00 | 0 | 35.088,00 | 34.681,00 | 35.006,00 | 00:00:00 | | 2006-01-06 | 35.475,00 | 0 | 35.529,00 | 34.940,00 | 35.170,00 | 00:00:00 | | 2006-01-09 | 35.337,00 | 0 | 35.601,00 | 35.108,00 | 35.475,00 | 00:00:00 | | 2006-01-10 | 35.049,00 | 0 | 35.338,00 | 34.687,00 | 35.338,00 | 00:00:00 | | 2006-01-11 | 35.952,00 | 0 | 35.953,00 | 35.050,00 | 35.050,00 | 00:00:00 | | 2006-01-12 | 35.779,00 | 0 | 36.286,00 | 35.641,00 | 35.953,00 | 00:00:00 | | 2006-01-13 | 35.897,00 | 0 | 35.951,00 | 35.480,00 | 35.779,00 | 00:00:00 | | 2006-01-16 | 36.534,00 | 0 | 36.534,00 | 35.891,00 | 35.897,00 | 00:00:00 | | 2006-01-17 | 36.119,00 | 0 | 36.534,00 | 35.817,00 | 36.534,00 | 00:00:00 | | 2006-01-18 | 35.805,00 | 0 | 36.115,00 | 35.380,00 | 36.115,00 | 00:00:00 | | 2006-01-19 | 36.858,00 | 0 | 36.979,00 | 35.813,00 | 35.813,00 | 00:00:00 | | 2006-01-20 | 36.695,00 | 0 | 36.938,00 | 36.432,00 | 36.857,00 | 00:00:00 | | 2006-01-23 | 36.632,00 | 0 | 36.771,00 | 36.213,00 | 36.687,00 | 00:00:00 | | 2006-01-24 | 37.400,00 | 0 | 37.428,00 | 36.632,00 | 36.632,00 | 00:00:00 | | 2006-01-26 | 38.014,00 | 0 | 38.031,00 | 37.402,00 | 37.402,00 | 00:00:00 | | 2006-01-27 | 37.822,00 | 0 | 38.804,00 | 37.688,00 | 38.018,00 | 00:00:00 | | 2006-01-30 | 38.242,00 | 0 | 38.276,00 | 37.501,00 | 37.824,00 | 00:00:00 | | 2006-01-31 | 38.383,00 | 0 | 38.456,00 | 37.630,00 | 38.243,00 | 00:00:00 | | 2006-02-01 | 38.485,00 | 0 | 38.500,00 | 37.886,00 | 38.382,00 | 00:00:00 | | 2006-02-02 | 37.304,00 | 0 | 38.508,00 | 37.237,00 | 38.482,00 | 00:00:00 | | 2006-02-03 | 37.262,00 | 0 | 37.609,00 | 36.526,00 | 37.304,00 | 00:00:00 | | 2006-02-06 | 37.321,00 | 0 | 37.776,00 | 37.229,00 | 37.262,00 | 00:00:00 | | 2006-02-07 | 36.562,00 | 0 | 37.376,00 | 36.556,00 | 37.320,00 | 00:00:00 | | 2006-02-08 | 36.499,00 | 0 | 36.784,00 | 36.183,00 | 36.553,00 | 00:00:00 | | 2006-02-09 | 36.882,00 | 0 | 37.177,00 | 36.501,00 | 36.501,00 | 00:00:00 | | 2006-02-10 | 36.975,00 | 0 | 37.813,00 | 36.633,00 | 36.886,00 | 00:00:00 | | 2006-02-13 | 36.114,00 | 0 | 37.076,00 | 36.114,00 | 36.975,00 | 00:00:00 | | 2006-02-14 | 36.627,00 | 0 | 36.734,00 | 35.891,00 | 36.117,00 | 00:00:00 | | 2006-02-15 | 37.239,00 | 0 | 37.447,00 | 36.422,00 | 36.629,00 | 00:00:00 | | 2006-02-16 | 38.256,00 | 0 | 38.268,00 | 37.245,00 | 37.245,00 | 00:00:00 | | 2006-02-17 | 38.422,00 | 0 | 38.642,00 | 38.256,00 | 38.256,00 | 00:00:00 | | 2006-02-20 | 38.539,00 | 0 | 38.678,00 | 38.032,00 | 38.418,00 | 00:00:00 | | 2006-02-21 | 38.166,00 | 0 | 38.978,00 | 38.166,00 | 38.541,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
