|
 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 | | 2011-12-20 | 56.865,00 | 3.233.000 | 56.865,00 | 55.301,00 | 55.301,00 | 00:00:00 | | 2011-12-21 | 56.653,00 | 2.264.400 | 56.865,00 | 56.046,00 | 56.865,00 | 00:00:00 | | 2011-12-22 | 57.348,00 | 2.289.000 | 57.459,00 | 56.557,00 | 56.656,00 | 00:00:00 | | 2011-12-23 | 57.701,00 | 1.767.200 | 57.792,00 | 57.348,00 | 57.348,00 | 00:00:00 | | 2011-12-27 | 58.005,00 | 1.616.600 | 58.111,00 | 57.611,00 | 57.666,00 | 00:00:00 | | 2011-12-28 | 56.534,00 | 1.612.000 | 58.010,00 | 56.447,00 | 58.006,00 | 00:00:00 | | 2011-12-29 | 56.754,00 | 2.779.200 | 56.945,00 | 56.313,00 | 56.534,00 | 00:00:00 | | 2012-01-02 | 57.829,00 | 2.614.600 | 57.993,00 | 56.649,00 | 56.755,00 | 00:00:00 | | 2012-01-03 | 59.265,00 | 3.083.000 | 59.288,00 | 57.836,00 | 57.836,00 | 00:00:00 | | 2012-01-04 | 59.365,00 | 2.252.000 | 59.519,00 | 58.558,00 | 59.263,00 | 00:00:00 | | 2012-01-05 | 58.546,00 | 2.351.200 | 59.354,00 | 57.963,00 | 59.354,00 | 00:00:00 | | 2012-01-06 | 58.600,00 | 1.659.200 | 59.261,00 | 58.355,00 | 58.565,00 | 00:00:00 | | 2012-01-09 | 59.083,00 | 2.244.600 | 59.220,00 | 58.599,00 | 58.601,00 | 00:00:00 | | 2012-01-10 | 59.806,00 | 2.689.200 | 60.112,00 | 59.090,00 | 59.090,00 | 00:00:00 | | 2012-01-11 | 59.962,00 | 2.245.200 | 60.094,00 | 59.423,00 | 59.799,00 | 00:00:00 | | 2012-01-12 | 59.921,00 | 2.145.600 | 60.504,00 | 59.586,00 | 59.966,00 | 00:00:00 | | 2012-01-13 | 59.147,00 | 5.624.200 | 59.918,00 | 58.874,00 | 59.918,00 | 00:00:00 | | 2012-01-16 | 59.956,00 | 1.705.000 | 59.982,00 | 59.146,00 | 59.146,00 | 00:00:00 | | 2012-01-17 | 60.646,00 | 2.524.200 | 60.891,00 | 59.961,00 | 59.961,00 | 00:00:00 | | 2012-01-18 | 61.723,00 | 2.757.800 | 61.723,00 | 60.610,00 | 60.643,00 | 00:00:00 | | 2012-01-19 | 61.927,00 | 2.843.400 | 62.181,00 | 61.566,00 | 61.726,00 | 00:00:00 | | 2012-01-20 | 62.312,00 | 2.246.400 | 62.312,00 | 61.593,00 | 61.932,00 | 00:00:00 | | 2012-01-23 | 62.386,00 | 2.376.000 | 62.693,00 | 61.908,00 | 62.312,00 | 00:00:00 | | 2012-01-24 | 62.486,00 | 2.731.000 | 62.536,00 | 61.667,00 | 62.386,00 | 00:00:00 | | 2012-01-26 | 62.953,00 | 3.174.000 | 63.805,00 | 62.485,00 | 62.486,00 | 00:00:00 | | 2012-01-27 | 62.904,00 | 2.218.200 | 63.263,00 | 62.769,00 | 62.955,00 | 00:00:00 | | 2012-01-30 | 62.770,00 | 2.197.600 | 62.902,00 | 61.989,00 | 62.902,00 | 00:00:00 | | 2012-01-31 | 63.072,00 | 3.437.800 | 63.394,00 | 62.664,00 | 62.772,00 | 00:00:00 | | 2012-02-01 | 64.567,00 | 3.904.000 | 64.567,00 | 63.085,00 | 63.085,00 | 00:00:00 | | 2012-02-02 | 64.593,00 | 3.107.600 | 64.855,00 | 64.224,00 | 64.569,00 | 00:00:00 | | 2012-02-03 | 65.217,00 | 3.059.800 | 65.619,00 | 64.137,00 | 64.589,00 | 00:00:00 | | 2012-02-06 | 65.224,00 | 1.919.600 | 65.229,00 | 64.743,00 | 65.217,00 | 00:00:00 | | 2012-02-07 | 65.917,00 | 2.722.000 | 65.944,00 | 64.801,00 | 65.213,00 | 00:00:00 | | 2012-02-08 | 65.831,00 | 2.887.000 | 66.383,00 | 65.647,00 | 65.918,00 | 00:00:00 | | 2012-02-09 | 65.530,00 | 2.688.400 | 66.324,00 | 65.189,00 | 65.831,00 | 00:00:00 | | 2012-02-10 | 63.998,00 | 3.501.400 | 65.525,00 | 63.880,00 | 65.525,00 | 00:00:00 | | 2012-02-13 | 65.692,00 | 2.619.200 | 65.713,00 | 63.999,00 | 63.999,00 | 00:00:00 | | 2012-02-14 | 65.039,00 | 2.738.200 | 65.855,00 | 64.826,00 | 65.699,00 | 00:00:00 | | 2012-02-15 | 65.368,00 | 3.825.400 | 66.004,00 | 65.041,00 | 65.041,00 | 00:00:00 | | 2012-02-16 | 66.142,00 | 3.068.400 | 66.161,00 | 64.798,00 | 65.364,00 | 00:00:00 | | 2012-02-17 | 66.204,00 | 2.352.600 | 66.562,00 | 65.823,00 | 66.158,00 | 00:00:00 | | 2012-02-22 | 66.093,00 | 1.791.400 | 66.291,00 | 65.851,00 | 66.205,00 | 00:00:00 | | 2012-02-23 | 65.820,00 | 2.322.800 | 66.329,00 | 65.590,00 | 66.084,00 | 00:00:00 | | 2012-02-24 | 65.943,00 | 2.119.800 | 66.335,00 | 65.820,00 | 65.820,00 | 00:00:00 | | 2012-02-27 | 65.241,00 | 2.226.000 | 65.954,00 | 65.068,00 | 65.938,00 | 00:00:00 | | 2012-02-28 | 65.959,00 | 2.717.000 | 66.152,00 | 65.240,00 | 65.245,00 | 00:00:00 | | 2012-02-29 | 65.812,00 | 3.345.400 | 66.662,00 | 65.533,00 | 65.970,00 | 00:00:00 | | 2012-03-01 | 66.810,00 | 2.328.800 | 66.931,00 | 65.812,00 | 65.812,00 | 00:00:00 | | 2012-03-02 | 67.782,00 | 2.557.000 | 67.791,00 | 66.810,00 | 66.810,00 | 00:00:00 | | 2012-03-05 | 66.964,00 | 2.315.800 | 67.782,00 | 66.756,00 | 67.782,00 | 00:00:00 | | 2012-03-06 | 65.114,00 | 2.742.600 | 66.962,00 | 64.892,00 | 66.962,00 | 00:00:00 | | 2012-03-07 | 66.017,00 | 2.683.400 | 66.053,00 | 65.123,00 | 65.123,00 | 00:00:00 | | 2012-03-08 | 66.908,00 | 2.890.800 | 67.272,00 | 66.032,00 | 66.032,00 | 00:00:00 | | 2012-03-09 | 66.704,00 | 2.253.600 | 67.419,00 | 66.679,00 | 66.908,00 | 00:00:00 | | 2012-03-12 | 66.385,00 | 2.149.800 | 66.687,00 | 65.965,00 | 66.687,00 | 00:00:00 | | 2012-03-13 | 68.394,00 | 3.165.200 | 68.420,00 | 66.386,00 | 66.386,00 | 00:00:00 | | 2012-03-14 | 68.257,00 | 2.732.800 | 68.970,00 | 67.797,00 | 68.386,00 | 00:00:00 | | 2012-03-15 | 67.749,00 | 2.295.200 | 68.259,00 | 67.458,00 | 68.259,00 | 00:00:00 | | 2012-03-16 | 67.684,00 | 2.408.600 | 68.153,00 | 67.505,00 | 67.749,00 | 00:00:00 | | 2012-03-19 | 67.730,00 | 2.143.600 | 68.159,00 | 67.547,00 | 67.685,00 | 00:00:00 | | 2012-03-20 | 67.296,00 | 2.071.400 | 67.725,00 | 66.704,00 | 67.725,00 | 00:00:00 | | 2012-03-21 | 66.860,00 | 1.981.000 | 67.436,00 | 66.762,00 | 67.297,00 | 00:00:00 | | 2012-03-22 | 65.828,00 | 2.676.200 | 66.860,00 | 65.534,00 | 66.860,00 | 00:00:00 | | 2012-03-23 | 65.813,00 | 2.524.800 | 66.253,00 | 65.576,00 | 65.831,00 | 00:00:00 | | 2012-03-26 | 66.685,00 | 2.010.800 | 66.776,00 | 65.818,00 | 65.818,00 | 00:00:00 | | 2012-03-27 | 66.037,00 | 2.723.000 | 66.968,00 | 65.925,00 | 66.683,00 | 00:00:00 | | 2012-03-28 | 65.079,00 | 2.883.000 | 66.032,00 | 64.819,00 | 66.032,00 | 00:00:00 | | 2012-03-29 | 64.872,00 | 2.895.600 | 65.074,00 | 64.096,00 | 65.074,00 | 00:00:00 | | 2012-03-30 | 64.511,00 | 3.155.800 | 65.363,00 | 64.245,00 | 64.875,00 | 00:00:00 | | 2012-04-02 | 65.216,00 | 2.966.600 | 65.593,00 | 64.199,00 | 64.515,00 | 00:00:00 | | 2012-04-03 | 64.284,00 | 2.773.600 | 65.530,00 | 64.015,00 | 65.218,00 | 00:00:00 | | 2012-04-04 | 63.529,00 | 2.739.600 | 64.301,00 | 63.450,00 | 64.301,00 | 00:00:00 | | 2012-04-05 | 63.691,00 | 2.294.800 | 64.299,00 | 63.384,00 | 63.518,00 | 00:00:00 | | 2012-04-09 | 62.923,00 | 1.788.200 | 63.690,00 | 62.462,00 | 63.690,00 | 00:00:00 | | 2012-04-10 | 61.738,00 | 3.094.000 | 62.922,00 | 61.344,00 | 62.922,00 | 00:00:00 | | 2012-04-11 | 61.293,00 | 2.952.600 | 62.356,00 | 61.291,00 | 61.741,00 | 00:00:00 | | 2012-04-12 | 63.058,00 | 3.115.800 | 63.061,00 | 61.300,00 | 61.300,00 | 00:00:00 | | 2012-04-13 | 62.106,00 | 2.959.600 | 63.039,00 | 61.778,00 | 63.039,00 | 00:00:00 | | 2012-04-16 | 61.955,00 | 2.316.600 | 62.688,00 | 61.465,00 | 62.120,00 | 00:00:00 | | 2012-04-17 | 62.699,00 | 2.704.600 | 62.961,00 | 61.959,00 | 61.959,00 | 00:00:00 | | 2012-04-18 | 63.010,00 | 4.053.800 | 63.243,00 | 62.429,00 | 62.696,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
