|
 BOVESPA - Bolsa de Valores de São Paulo - [Ticker: ^BVSP] |     | | Última Transacción | 74.148,508 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -159,984 (-0.2153%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 75.199,273 | Mínimo | 73.953,039 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 74.308,492 | PER | 0,00% | | Apertura | 74.310,258 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-21 | 38.166,00 | 0 | 38.978,00 | 38.166,00 | 38.541,00 | 00:00:00 | | 2006-02-22 | 38.246,00 | 0 | 38.633,00 | 38.056,00 | 38.166,00 | 00:00:00 | | 2006-02-23 | 38.405,00 | 0 | 38.522,00 | 37.747,00 | 38.242,00 | 00:00:00 | | 2006-02-24 | 38.610,00 | 0 | 38.610,00 | 38.337,00 | 38.406,00 | 00:00:00 | | 2006-03-01 | 39.178,00 | 0 | 39.203,00 | 38.533,00 | 38.610,00 | 00:00:00 | | 2006-03-02 | 39.126,00 | 0 | 39.367,00 | 38.989,00 | 39.182,00 | 00:00:00 | | 2006-03-03 | 39.240,00 | 0 | 39.356,00 | 38.716,00 | 39.129,00 | 00:00:00 | | 2006-03-06 | 38.354,00 | 0 | 39.395,00 | 38.348,00 | 39.241,00 | 00:00:00 | | 2006-03-07 | 37.423,00 | 0 | 38.350,00 | 37.130,00 | 38.350,00 | 00:00:00 | | 2006-03-08 | 37.289,00 | 0 | 37.421,00 | 36.446,00 | 37.421,00 | 00:00:00 | | 2006-03-09 | 36.312,00 | 0 | 37.739,00 | 36.085,00 | 37.289,00 | 00:00:00 | | 2006-03-10 | 36.891,00 | 0 | 37.161,00 | 36.218,00 | 36.328,00 | 00:00:00 | | 2006-03-13 | 36.793,00 | 0 | 37.259,00 | 36.513,00 | 36.891,00 | 00:00:00 | | 2006-03-14 | 37.541,00 | 0 | 37.541,00 | 36.417,00 | 36.789,00 | 00:00:00 | | 2006-03-15 | 38.244,00 | 0 | 38.341,00 | 37.543,00 | 37.546,00 | 00:00:00 | | 2006-03-16 | 38.157,00 | 0 | 38.578,00 | 37.962,00 | 38.245,00 | 00:00:00 | | 2006-03-17 | 38.049,00 | 0 | 38.268,00 | 37.769,00 | 38.159,00 | 00:00:00 | | 2006-03-20 | 38.204,00 | 0 | 38.500,00 | 37.978,00 | 38.049,00 | 00:00:00 | | 2006-03-21 | 37.398,00 | 0 | 38.204,00 | 37.351,00 | 38.204,00 | 00:00:00 | | 2006-03-22 | 37.851,00 | 0 | 37.851,00 | 37.156,00 | 37.398,00 | 00:00:00 | | 2006-03-23 | 37.474,00 | 0 | 38.128,00 | 37.207,00 | 37.850,00 | 00:00:00 | | 2006-03-24 | 37.577,00 | 0 | 37.775,00 | 37.301,00 | 37.473,00 | 00:00:00 | | 2006-03-27 | 37.641,00 | 0 | 37.893,00 | 37.153,00 | 37.577,00 | 00:00:00 | | 2006-03-28 | 36.682,00 | 0 | 37.731,00 | 36.682,00 | 37.640,00 | 00:00:00 | | 2006-03-29 | 37.492,00 | 0 | 37.492,00 | 36.684,00 | 36.684,00 | 00:00:00 | | 2006-03-30 | 37.777,00 | 0 | 38.089,00 | 37.469,00 | 37.493,00 | 00:00:00 | | 2006-03-31 | 37.952,00 | 0 | 38.016,00 | 37.619,00 | 37.783,00 | 00:00:00 | | 2006-04-03 | 38.717,00 | 0 | 38.851,00 | 37.952,00 | 37.952,00 | 00:00:00 | | 2006-04-04 | 38.802,00 | 0 | 39.086,00 | 38.606,00 | 38.718,00 | 00:00:00 | | 2006-04-05 | 39.053,00 | 0 | 39.054,00 | 38.475,00 | 38.803,00 | 00:00:00 | | 2006-04-06 | 39.285,00 | 0 | 39.310,00 | 38.700,00 | 39.053,00 | 00:00:00 | | 2006-04-07 | 38.926,00 | 0 | 39.397,00 | 38.630,00 | 39.285,00 | 00:00:00 | | 2006-04-10 | 38.475,00 | 0 | 38.927,00 | 38.239,00 | 38.927,00 | 00:00:00 | | 2006-04-11 | 37.901,00 | 0 | 38.885,00 | 37.823,00 | 38.478,00 | 00:00:00 | | 2006-04-12 | 38.427,00 | 0 | 38.448,00 | 37.816,00 | 37.901,00 | 00:00:00 | | 2006-04-13 | 38.082,00 | 0 | 38.479,00 | 37.984,00 | 38.426,00 | 00:00:00 | | 2006-04-17 | 38.462,00 | 0 | 38.698,00 | 38.086,00 | 38.086,00 | 00:00:00 | | 2006-04-18 | 39.572,00 | 0 | 39.584,00 | 38.466,00 | 38.466,00 | 00:00:00 | | 2006-04-19 | 39.938,00 | 0 | 40.026,00 | 39.492,00 | 39.581,00 | 00:00:00 | | 2006-04-20 | 39.775,00 | 0 | 40.278,00 | 39.435,00 | 39.941,00 | 00:00:00 | | 2006-04-24 | 39.751,00 | 0 | 40.089,00 | 39.616,00 | 39.775,00 | 00:00:00 | | 2006-04-25 | 39.738,00 | 0 | 39.953,00 | 39.577,00 | 39.753,00 | 00:00:00 | | 2006-04-26 | 40.410,00 | 0 | 40.422,00 | 39.739,00 | 39.739,00 | 00:00:00 | | 2006-04-27 | 39.751,00 | 0 | 40.410,00 | 39.631,00 | 40.410,00 | 00:00:00 | | 2006-04-28 | 40.363,00 | 0 | 40.425,00 | 39.752,00 | 39.752,00 | 00:00:00 | | 2006-05-02 | 41.017,00 | 0 | 41.017,00 | 40.277,00 | 40.365,00 | 00:00:00 | | 2006-05-03 | 40.920,00 | 0 | 41.068,00 | 40.574,00 | 41.016,00 | 00:00:00 | | 2006-05-04 | 40.976,00 | 0 | 41.258,00 | 40.894,00 | 40.926,00 | 00:00:00 | | 2006-05-05 | 41.417,00 | 0 | 41.449,00 | 40.976,00 | 40.976,00 | 00:00:00 | | 2006-05-08 | 41.515,00 | 0 | 41.693,00 | 41.095,00 | 41.417,00 | 00:00:00 | | 2006-05-09 | 41.979,00 | 0 | 42.016,00 | 41.446,00 | 41.505,00 | 00:00:00 | | 2006-05-10 | 41.752,00 | 0 | 41.985,00 | 41.418,00 | 41.981,00 | 00:00:00 | | 2006-05-11 | 40.847,00 | 0 | 42.062,00 | 40.777,00 | 41.758,00 | 00:00:00 | | 2006-05-12 | 40.223,00 | 0 | 40.862,00 | 40.121,00 | 40.847,00 | 00:00:00 | | 2006-05-15 | 39.271,00 | 0 | 40.209,00 | 38.871,00 | 39.688,00 | 00:00:00 | | 2006-05-16 | 39.416,00 | 0 | 39.953,00 | 38.923,00 | 39.271,00 | 00:00:00 | | 2006-05-17 | 38.291,00 | 0 | 39.411,00 | 38.099,00 | 39.411,00 | 00:00:00 | | 2006-05-18 | 37.807,00 | 0 | 38.591,00 | 37.807,00 | 38.290,00 | 00:00:00 | | 2006-05-19 | 37.733,00 | 0 | 38.465,00 | 37.325,00 | 37.820,00 | 00:00:00 | | 2006-05-22 | 36.497,00 | 0 | 37.732,00 | 35.664,00 | 37.732,00 | 00:00:00 | | 2006-05-23 | 36.110,00 | 0 | 37.567,00 | 36.099,00 | 36.498,00 | 00:00:00 | | 2006-05-24 | 35.792,00 | 0 | 36.341,00 | 34.911,00 | 36.104,00 | 00:00:00 | | 2006-05-25 | 37.569,00 | 0 | 37.569,00 | 35.794,00 | 35.794,00 | 00:00:00 | | 2006-05-26 | 38.506,00 | 0 | 38.510,00 | 37.574,00 | 37.574,00 | 00:00:00 | | 2006-05-29 | 38.145,00 | 0 | 38.734,00 | 38.055,00 | 38.634,00 | 00:00:00 | | 2006-05-30 | 36.413,00 | 0 | 38.149,00 | 36.413,00 | 38.149,00 | 00:00:00 | | 2006-05-31 | 36.530,00 | 0 | 37.216,00 | 36.362,00 | 36.414,00 | 00:00:00 | | 2006-06-01 | 37.748,00 | 0 | 37.748,00 | 36.502,00 | 36.531,00 | 00:00:00 | | 2006-06-02 | 37.942,00 | 0 | 38.437,00 | 37.411,00 | 37.750,00 | 00:00:00 | | 2006-06-05 | 36.740,00 | 0 | 37.976,00 | 36.670,00 | 37.939,00 | 00:00:00 | | 2006-06-06 | 36.558,00 | 0 | 36.740,00 | 35.673,00 | 36.740,00 | 00:00:00 | | 2006-06-07 | 35.264,00 | 0 | 36.771,00 | 35.262,00 | 36.559,00 | 00:00:00 | | 2006-06-08 | 35.438,00 | 0 | 35.608,00 | 34.360,00 | 35.262,00 | 00:00:00 | | 2006-06-09 | 35.075,00 | 0 | 36.181,00 | 35.075,00 | 35.438,00 | 00:00:00 | | 2006-06-12 | 33.555,00 | 0 | 35.266,00 | 33.537,00 | 35.083,00 | 00:00:00 | | 2006-06-13 | 32.848,00 | 0 | 33.582,00 | 32.824,00 | 33.535,00 | 00:00:00 | | 2006-06-14 | 32.941,00 | 0 | 33.474,00 | 32.057,00 | 32.848,00 | 00:00:00 | | 2006-06-16 | 34.399,00 | 0 | 34.543,00 | 32.942,00 | 32.942,00 | 00:00:00 | | 2006-06-19 | 33.897,00 | 0 | 34.669,00 | 33.549,00 | 34.407,00 | 00:00:00 | | 2006-06-20 | 33.632,00 | 0 | 34.156,00 | 33.568,00 | 33.897,00 | 00:00:00 | | 2006-06-21 | 34.547,00 | 0 | 34.601,00 | 33.216,00 | 33.632,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
