|
 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 2024-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-08-13 | 59.123,00 | 2.539.200 | 59.543,00 | 58.601,00 | 59.281,00 | 00:00:00 | | 2012-08-14 | 58.083,00 | 3.533.800 | 59.605,00 | 57.904,00 | 59.123,00 | 00:00:00 | | 2012-08-15 | 58.189,00 | 4.578.200 | 58.375,00 | 57.630,00 | 58.083,00 | 00:00:00 | | 2012-08-16 | 59.446,00 | 3.477.000 | 59.544,00 | 58.190,00 | 58.190,00 | 00:00:00 | | 2012-08-17 | 59.082,00 | 2.954.200 | 59.822,00 | 58.944,00 | 59.443,00 | 00:00:00 | | 2012-08-20 | 59.283,00 | 3.001.200 | 59.462,00 | 58.629,00 | 59.083,00 | 00:00:00 | | 2012-08-21 | 58.918,00 | 3.926.400 | 60.209,00 | 58.684,00 | 59.298,00 | 00:00:00 | | 2012-08-22 | 59.381,00 | 3.708.800 | 59.585,00 | 58.443,00 | 58.918,00 | 00:00:00 | | 2012-08-23 | 58.512,00 | 3.342.000 | 59.382,00 | 58.145,00 | 59.382,00 | 00:00:00 | | 2012-08-24 | 58.426,00 | 3.212.600 | 58.750,00 | 57.833,00 | 58.511,00 | 00:00:00 | | 2012-08-27 | 58.111,00 | 2.344.200 | 58.462,00 | 57.853,00 | 58.424,00 | 00:00:00 | | 2012-08-28 | 58.406,00 | 2.728.200 | 58.745,00 | 57.976,00 | 58.109,00 | 00:00:00 | | 2012-08-29 | 57.369,00 | 4.106.200 | 58.553,00 | 57.061,00 | 58.414,00 | 00:00:00 | | 2012-08-30 | 57.256,00 | 3.132.600 | 57.508,00 | 56.901,00 | 57.366,00 | 00:00:00 | | 2012-08-31 | 57.061,00 | 5.747.200 | 57.835,00 | 56.719,00 | 57.257,00 | 00:00:00 | | 2012-09-03 | 57.281,00 | 2.317.000 | 57.457,00 | 56.954,00 | 57.065,00 | 00:00:00 | | 2012-09-04 | 56.234,00 | 3.236.000 | 57.272,00 | 56.203,00 | 57.272,00 | 00:00:00 | | 2012-09-05 | 56.864,00 | 3.313.000 | 56.904,00 | 56.236,00 | 56.236,00 | 00:00:00 | | 2012-09-06 | 58.321,00 | 3.620.600 | 58.328,00 | 56.868,00 | 56.868,00 | 00:00:00 | | 2012-09-10 | 58.404,00 | 3.513.600 | 59.421,00 | 58.325,00 | 58.325,00 | 00:00:00 | | 2012-09-11 | 59.423,00 | 3.854.800 | 59.515,00 | 58.404,00 | 58.405,00 | 00:00:00 | | 2012-09-12 | 59.922,00 | 4.849.800 | 60.136,00 | 59.205,00 | 59.429,00 | 00:00:00 | | 2012-09-13 | 61.958,00 | 5.974.600 | 62.117,00 | 59.629,00 | 59.921,00 | 00:00:00 | | 2012-09-14 | 62.105,00 | 5.816.200 | 63.428,00 | 61.823,00 | 61.955,00 | 00:00:00 | | 2012-09-17 | 61.806,00 | 3.903.000 | 62.692,00 | 61.552,00 | 62.106,00 | 00:00:00 | | 2012-09-18 | 61.804,00 | 3.202.000 | 62.132,00 | 61.447,00 | 61.806,00 | 00:00:00 | | 2012-09-19 | 61.652,00 | 3.391.000 | 62.514,00 | 61.519,00 | 61.806,00 | 00:00:00 | | 2012-09-20 | 61.688,00 | 2.923.200 | 61.908,00 | 60.961,00 | 61.652,00 | 00:00:00 | | 2012-09-21 | 61.320,00 | 2.985.400 | 62.223,00 | 61.300,00 | 61.695,00 | 00:00:00 | | 2012-09-24 | 61.910,00 | 3.329.800 | 61.932,00 | 61.075,00 | 61.319,00 | 00:00:00 | | 2012-09-25 | 60.501,00 | 3.873.600 | 61.947,00 | 60.357,00 | 61.913,00 | 00:00:00 | | 2012-09-26 | 60.478,00 | 3.139.400 | 60.506,00 | 59.725,00 | 60.506,00 | 00:00:00 | | 2012-09-27 | 60.240,00 | 3.811.000 | 60.889,00 | 59.876,00 | 60.483,00 | 00:00:00 | | 2012-09-28 | 59.176,00 | 3.690.000 | 60.240,00 | 58.864,00 | 60.240,00 | 00:00:00 | | 2012-10-01 | 59.571,00 | 2.759.600 | 60.216,00 | 59.171,00 | 59.171,00 | 00:00:00 | | 2012-10-02 | 59.222,00 | 3.198.400 | 60.091,00 | 59.028,00 | 59.575,00 | 00:00:00 | | 2012-10-03 | 58.627,00 | 3.195.600 | 59.483,00 | 58.542,00 | 59.222,00 | 00:00:00 | | 2012-10-04 | 58.458,00 | 3.365.200 | 59.002,00 | 58.105,00 | 58.627,00 | 00:00:00 | | 2012-10-05 | 58.572,00 | 3.244.200 | 59.441,00 | 58.414,00 | 58.460,00 | 00:00:00 | | 2012-10-08 | 59.317,00 | 2.596.200 | 59.318,00 | 58.170,00 | 58.572,00 | 00:00:00 | | 2012-10-09 | 58.939,00 | 3.146.400 | 59.697,00 | 58.616,00 | 59.319,00 | 00:00:00 | | 2012-10-10 | 58.456,00 | 2.781.600 | 59.320,00 | 58.341,00 | 58.944,00 | 00:00:00 | | 2012-10-11 | 59.162,00 | 2.817.800 | 59.360,00 | 58.460,00 | 58.460,00 | 00:00:00 | | 2012-10-15 | 59.602,00 | 3.119.200 | 59.758,00 | 58.790,00 | 59.164,00 | 00:00:00 | | 2012-10-16 | 59.744,00 | 3.251.000 | 60.412,00 | 59.484,00 | 59.602,00 | 00:00:00 | | 2012-10-17 | 60.087,00 | 4.209.400 | 60.398,00 | 59.683,00 | 59.742,00 | 00:00:00 | | 2012-10-18 | 59.734,00 | 3.321.200 | 60.087,00 | 59.322,00 | 60.087,00 | 00:00:00 | | 2012-10-19 | 58.922,00 | 3.000.200 | 59.846,00 | 58.782,00 | 59.701,00 | 00:00:00 | | 2012-10-22 | 58.700,00 | 2.803.400 | 59.205,00 | 58.541,00 | 58.925,00 | 00:00:00 | | 2012-10-23 | 57.690,00 | 3.395.600 | 58.679,00 | 57.388,00 | 58.679,00 | 00:00:00 | | 2012-10-24 | 57.161,00 | 2.934.800 | 57.986,00 | 57.159,00 | 57.686,00 | 00:00:00 | | 2012-10-25 | 57.837,00 | 0 | 58.274,00 | 57.161,00 | 57.161,00 | 00:00:00 | | 2012-10-26 | 57.277,00 | 2.999.400 | 57.833,00 | 57.061,00 | 57.833,00 | 00:00:00 | | 2012-10-29 | 57.177,00 | 1.709.800 | 57.267,00 | 56.581,00 | 57.267,00 | 00:00:00 | | 2012-10-30 | 57.684,00 | 1.606.000 | 57.764,00 | 57.178,00 | 57.178,00 | 00:00:00 | | 2012-10-31 | 57.068,00 | 2.794.200 | 57.935,00 | 56.929,00 | 57.682,00 | 00:00:00 | | 2012-11-01 | 58.383,00 | 2.980.200 | 58.383,00 | 56.960,00 | 57.065,00 | 00:00:00 | | 2012-11-05 | 58.210,00 | 2.617.200 | 58.374,00 | 57.551,00 | 58.374,00 | 00:00:00 | | 2012-11-06 | 59.459,00 | 3.470.000 | 59.561,00 | 58.174,00 | 58.220,00 | 00:00:00 | | 2012-11-07 | 58.517,00 | 3.084.000 | 59.460,00 | 58.274,00 | 59.460,00 | 00:00:00 | | 2012-11-08 | 57.524,00 | 3.201.000 | 59.008,00 | 57.420,00 | 58.523,00 | 00:00:00 | | 2012-11-09 | 57.358,00 | 4.250.400 | 58.109,00 | 56.862,00 | 57.517,00 | 00:00:00 | | 2012-11-12 | 57.064,00 | 2.071.200 | 57.712,00 | 56.988,00 | 57.358,00 | 00:00:00 | | 2012-11-13 | 57.486,00 | 3.363.400 | 57.529,00 | 56.593,00 | 57.049,00 | 00:00:00 | | 2012-11-14 | 56.279,00 | 3.606.400 | 57.472,00 | 56.038,00 | 57.472,00 | 00:00:00 | | 2012-11-16 | 55.402,00 | 3.471.800 | 56.277,00 | 55.126,00 | 56.277,00 | 00:00:00 | | 2012-11-19 | 56.451,00 | 2.782.800 | 56.666,00 | 55.387,00 | 55.387,00 | 00:00:00 | | 2012-11-21 | 56.242,00 | 3.592.200 | 56.789,00 | 55.946,00 | 56.453,00 | 00:00:00 | | 2012-11-22 | 56.437,00 | 2.146.200 | 56.643,00 | 56.242,00 | 56.245,00 | 00:00:00 | | 2012-11-23 | 57.574,00 | 3.182.000 | 57.574,00 | 56.248,00 | 56.439,00 | 00:00:00 | | 2012-11-26 | 56.737,00 | 2.752.800 | 57.572,00 | 56.502,00 | 57.571,00 | 00:00:00 | | 2012-11-27 | 56.248,00 | 3.554.200 | 57.420,00 | 56.248,00 | 56.737,00 | 00:00:00 | | 2012-11-28 | 56.539,00 | 3.465.400 | 56.591,00 | 55.686,00 | 56.206,00 | 00:00:00 | | 2012-11-29 | 57.853,00 | 3.401.400 | 57.853,00 | 56.562,00 | 56.562,00 | 00:00:00 | | 2012-11-30 | 57.475,00 | 5.047.000 | 58.031,00 | 56.704,00 | 57.845,00 | 00:00:00 | | 2012-12-03 | 58.202,00 | 3.485.800 | 58.332,00 | 57.479,00 | 57.479,00 | 00:00:00 | | 2012-12-04 | 57.563,00 | 3.937.200 | 58.520,00 | 57.547,00 | 58.212,00 | 00:00:00 | | 2012-12-05 | 57.679,00 | 3.582.400 | 58.127,00 | 57.231,00 | 57.597,00 | 00:00:00 | | 2012-12-06 | 57.656,00 | 3.203.200 | 57.860,00 | 57.129,00 | 57.685,00 | 00:00:00 | | 2012-12-07 | 58.487,00 | 3.042.400 | 58.594,00 | 57.636,00 | 57.656,00 | 00:00:00 | | 2012-12-10 | 59.248,00 | 3.061.800 | 59.248,00 | 58.091,00 | 58.468,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
