Ir direto para busca.
 Bovespa Para cima0,64%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
57.002,08 Para cima 360,59(0,64%) 22 de jul
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
22 de jul de 201656.641,0057.171,0056.518,0057.002,002.912.00057.002,00
21 de jul de 201656.578,0056.906,0056.233,0056.641,003.486.90056.641,00
20 de jul de 201656.699,0056.927,0056.221,0056.578,003.865.80056.578,00
19 de jul de 201656.487,0056.698,0056.246,0056.698,003.794.00056.698,00
18 de jul de 201655.573,0056.509,0055.355,0056.484,003.984.50056.484,00
15 de jul de 201655.482,0055.649,0055.233,0055.578,003.684.50055.578,00
14 de jul de 201654.601,0055.634,0054.601,0055.481,004.408.50055.481,00
13 de jul de 201654.256,0054.647,0053.733,0054.598,004.037.10054.598,00
12 de jul de 201653.961,0054.746,0053.961,0054.256,003.878.70054.256,00
11 de jul de 201653.143,0054.021,0053.143,0053.960,003.206.30053.960,00
8 de jul de 201652.020,0053.166,0052.020,0053.141,002.995.50053.141,00
7 de jul de 201651.902,0052.719,0051.888,0052.015,003.712.20052.015,00
6 de jul de 201651.842,0051.909,0050.825,0051.902,003.277.00051.902,00
5 de jul de 201652.565,0052.565,0051.510,0051.842,003.121.40051.842,00
4 de jul de 201652.241,0052.918,0052.241,0052.569,00052.569,00
1 de jul de 201651.540,0052.346,0051.411,0052.233,004.116.10052.233,00
30 de jun de 201651.001,0051.619,0050.585,0051.527,004.377.80051.527,00
29 de jun de 201650.009,0051.229,0050.009,0051.002,003.970.10051.002,00
28 de jun de 201649.252,0050.301,0049.252,0050.007,003.406.40050.007,00
27 de jun de 201650.106,0050.162,0048.954,0049.246,003.228.50049.246,00
24 de jun de 201651.561,0051.561,0049.544,0050.105,004.139.10050.105,00
23 de jun de 201650.161,0051.673,0050.161,0051.560,003.166.80051.560,00
22 de jun de 201650.835,0051.239,0050.060,0050.156,003.632.90050.156,00
21 de jun de 201650.326,0050.870,0049.678,0050.838,003.349.20050.838,00
20 de jun de 201649.539,0050.782,0049.539,0050.329,003.487.00050.329,00
17 de jun de 201649.409,0050.191,0049.405,0049.534,004.248.90049.534,00
16 de jun de 201648.901,0049.412,0048.067,0049.412,003.887.20049.412,00
15 de jun de 201648.649,0049.415,0048.324,0048.915,005.009.80048.915,00
14 de jun de 201649.662,0049.894,0048.216,0048.648,003.885.00048.648,00
13 de jun de 201649.419,0049.764,0048.804,0049.661,002.630.50049.661,00
10 de jun de 201651.117,0051.117,0049.421,0049.422,002.977.40049.422,00
9 de jun de 201651.633,0051.633,0050.832,0051.118,003.213.20051.118,00
8 de jun de 201650.490,0051.812,0050.490,0051.629,004.206.40051.629,00
7 de jun de 201650.432,0050.641,0050.005,0050.488,002.958.80050.488,00
6 de jun de 201650.627,0050.924,0050.097,0050.432,00050.432,00
3 de jun de 201649.888,0050.634,0049.888,0050.619,003.329.40050.619,00
2 de jun de 201649.008,0049.906,0048.781,0049.887,003.525.80049.887,00
1 de jun de 201648.468,0049.057,0048.200,0049.013,003.290.00049.013,00
31 de mai de 201648.963,0049.269,0048.292,0048.472,00048.472,00
30 de mai de 201649.051,0049.203,0048.799,0048.964,001.169.20048.964,00
27 de mai de 201649.481,0049.805,0048.869,0049.051,002.711.80049.051,00
25 de mai de 201649.347,0050.357,0049.347,0049.483,003.472.60049.483,00
24 de mai de 201649.330,0050.002,0049.153,0049.345,003.138.90049.345,00
23 de mai de 201649.709,0049.709,0048.695,0049.330,003.412.80049.330,00
20 de mai de 201650.133,0050.822,0049.723,0049.723,003.254.50049.723,00
19 de mai de 201650.556,0050.556,0049.588,0050.133,003.905.50050.133,00
18 de mai de 201650.836,0051.373,0050.301,0050.562,004.072.50050.562,00
17 de mai de 201651.795,0051.946,0050.689,0050.839,003.871.10050.839,00
16 de mai de 201651.803,0052.305,0051.585,0051.803,003.529.50051.803,00
13 de mai de 201653.236,0053.250,0051.366,0051.804,004.314.30051.804,00
12 de mai de 201652.765,0053.703,0052.424,0053.241,004.630.40053.241,00
11 de mai de 201653.072,0053.976,0052.736,0052.764,004.350.00052.764,00
10 de mai de 201650.994,0053.071,0050.994,0053.071,004.079.20053.071,00
9 de mai de 201651.717,0051.717,0049.908,0050.990,004.938.40050.990,00
6 de mai de 201651.671,0052.159,0051.204,0051.718,003.296.10051.718,00
5 de mai de 201652.569,0053.071,0051.311,0051.671,00051.671,00
4 de mai de 201652.253,0052.672,0051.931,0052.553,004.263.80052.553,00
3 de mai de 201653.557,0053.557,0052.260,0052.260,003.892.40052.260,00
2 de mai de 201653.910,0054.113,0053.265,0053.562,003.286.10053.562,00
29 de abr de 201654.317,0054.705,0053.592,0053.911,004.898.40053.911,00
28 de abr de 201654.475,0054.978,0053.963,0054.312,004.413.50054.312,00
27 de abr de 201653.094,0054.560,0053.094,0054.478,004.897.90054.478,00
26 de abr de 201651.867,0053.108,0051.838,0053.083,003.749.40053.083,00
25 de abr de 201652.911,0052.949,0051.748,0051.862,003.693.20051.862,00
22 de abr de 201653.630,0053.630,0052.629,0052.908,004.259.40052.908,00
20 de abr de 201653.711,0053.857,0053.149,0053.631,004.554.10053.631,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.