Ir direto para busca.
 Bovespa Para cima0,82%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
64.354,34 Para cima 523,06(0,82%) 18:19
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
16 de jan de 201763.652,0064.014,0063.556,0063.831,00063.831,00
13 de jan de 201763.940,0064.092,0063.366,0063.652,002.735.50063.652,00
12 de jan de 201762.448,0064.342,0062.448,0063.954,004.535.00063.954,00
11 de jan de 201762.134,0062.674,0061.665,0062.446,003.139.80062.446,00
10 de jan de 201761.710,0062.446,0061.710,0062.132,002.623.40062.132,00
9 de jan de 201761.680,0062.112,0061.307,0061.700,002.480.80061.700,00
6 de jan de 201762.072,0062.072,0061.396,0061.665,002.374.80061.665,00
5 de jan de 201761.594,0062.409,0061.594,0062.071,003.313.00062.071,00
4 de jan de 201761.811,0061.940,0061.302,0061.589,002.840.80061.589,00
3 de jan de 201759.631,0061.815,0059.631,0061.814,003.328.30061.814,00
2 de jan de 201760.227,0060.227,0059.371,0059.589,00808.70059.589,00
29 de dez de 201659.782,0060.248,0059.278,0060.227,002.119.50060.227,00
28 de dez de 201658.688,0059.911,0058.688,0059.782,00059.782,00
27 de dez de 201658.627,0059.068,0058.402,0058.697,00058.697,00
26 de dez de 201657.941,0058.781,0057.941,0058.620,00680.20058.620,00
23 de dez de 201657.255,0058.143,0057.255,0057.937,002.155.40057.937,00
22 de dez de 201657.646,0057.646,0056.829,0057.255,002.809.80057.255,00
21 de dez de 201657.583,0058.049,0057.221,0057.647,002.461.90057.647,00
20 de dez de 201657.116,0057.918,0057.038,0057.583,002.673.40057.583,00
19 de dez de 201658.390,0058.600,0057.109,0057.111,003.396.50057.111,00
16 de dez de 201658.398,0059.312,0058.365,0058.389,003.683.90058.389,00
15 de dez de 201658.214,0058.635,0057.575,0058.396,003.569.40058.396,00
14 de dez de 201659.280,0059.338,0058.212,0058.212,003.857.00058.212,00
13 de dez de 201659.178,0059.946,0058.758,0059.281,003.589.10059.281,00
12 de dez de 201660.517,0060.517,0059.035,0059.179,00059.179,00
9 de dez de 201660.688,0061.129,0060.316,0060.501,003.339.80060.501,00
8 de dez de 201661.430,0061.936,0060.499,0060.677,002.936.60060.677,00
7 de dez de 201661.111,0061.918,0061.062,0061.414,003.841.70061.414,00
6 de dez de 201659.828,0061.235,0059.396,0061.088,003.606.50061.088,00
5 de dez de 201660.322,0060.720,0059.635,0059.832,002.861.20059.832,00
2 de dez de 201659.499,0060.379,0058.092,0060.316,004.344.20060.316,00
1 de dez de 201661.906,0061.911,0059.058,0059.507,005.352.80059.507,00
30 de nov de 201660.994,0062.590,0060.994,0061.906,004.587.30061.906,00
29 de nov de 201662.859,0062.859,0060.980,0060.987,003.423.90060.987,00
28 de nov de 201661.559,0062.934,0061.240,0062.855,002.752.00062.855,00
25 de nov de 201661.394,0061.559,0060.573,0061.559,002.653.70061.559,00
24 de nov de 201661.999,0062.105,0061.392,0061.396,00061.396,00
23 de nov de 201661.956,0062.046,0061.234,0061.986,003.489.70061.986,00
22 de nov de 201661.072,0062.550,0061.072,0061.954,003.987.10061.954,00
21 de nov de 201659.963,0061.070,0059.963,0061.070,003.520.10061.070,00
18 de nov de 201659.770,0060.193,0059.327,0059.962,003.462.40059.962,00
17 de nov de 201660.763,0061.493,0059.746,0059.770,003.531.30059.770,00
16 de nov de 201659.658,0060.915,0059.364,0060.759,004.582.90060.759,00
14 de nov de 201659.183,0059.961,0058.322,0059.657,005.408.50059.657,00
11 de nov de 201661.199,0061.626,0058.921,0059.184,007.572.80059.184,00
10 de nov de 201663.261,0063.903,0060.553,0061.201,007.623.70061.201,00
9 de nov de 201664.157,0064.358,0061.794,0063.258,005.630.10063.258,00
8 de nov de 201664.052,0064.767,0063.381,0064.158,003.265.10064.158,00
7 de nov de 201661.601,0064.193,0061.601,0064.052,003.325.90064.052,00
4 de nov de 201661.749,0062.699,0061.491,0061.598,003.972.50061.598,00
3 de nov de 201663.325,0063.524,0061.750,0061.750,004.124.00061.750,00
1 de nov de 201664.922,0065.291,0063.019,0063.326,004.505.60063.326,00
31 de out de 201664.312,0065.054,0064.312,0064.925,003.816.90064.925,00
28 de out de 201664.251,0064.728,0063.778,0064.308,003.788.50064.308,00
27 de out de 201663.827,0064.609,0063.827,0064.250,003.587.50064.250,00
26 de out de 201663.860,0063.924,0063.084,0063.826,004.299.20063.826,00
25 de out de 201664.059,0064.266,0063.248,0063.866,003.918.10063.866,00
24 de out de 201664.141,0064.691,0063.914,0064.060,003.663.90064.060,00
21 de out de 201663.838,0064.372,0063.379,0064.108,003.662.90064.108,00
20 de out de 201663.495,0063.927,0062.729,0063.838,003.421.50063.838,00
19 de out de 201663.784,0064.089,0063.309,0063.506,003.614.00063.506,00
18 de out de 201662.701,0063.937,0062.701,0063.782,004.390.30063.782,00
17 de out de 201661.768,0062.696,0061.719,0062.696,003.340.70062.696,00
14 de out de 201661.120,0062.039,0061.120,0061.767,003.691.20061.767,00
13 de out de 201661.020,0061.329,0060.243,0061.119,004.952.70061.119,00
11 de out de 201661.668,0061.668,0060.885,0061.022,003.568.00061.022,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.