Ir direto para busca.
 Bovespa Para cima1,55%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
58.610,39 Para cima 894,14(1,55%) 17:22
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
26 de ago de 201657.725,0058.655,0057.259,0057.716,003.611.60057.716,00
25 de ago de 201657.718,0058.124,0057.639,0057.722,002.974.20057.722,00
24 de ago de 201658.019,0058.332,0057.456,0057.718,003.221.40057.718,00
23 de ago de 201657.781,0058.596,0057.781,0058.020,003.635.90058.020,00
22 de ago de 201659.080,0059.099,0057.631,0057.781,003.133.50057.781,00
19 de ago de 201659.158,0059.240,0058.599,0059.099,002.661.70059.099,00
18 de ago de 201659.324,0059.418,0058.829,0059.166,003.608.70059.166,00
17 de ago de 201658.847,0059.324,0058.081,0059.324,004.179.80059.324,00
16 de ago de 201659.144,0059.187,0058.589,0058.855,003.874.40058.855,00
15 de ago de 201658.316,0059.324,0058.316,0059.146,003.487.20059.146,00
12 de ago de 201658.300,0058.753,0057.987,0058.298,003.811.80058.298,00
11 de ago de 201656.925,0058.308,0056.923,0058.300,003.905.70058.300,00
10 de ago de 201657.690,0057.953,0056.735,0056.920,003.510.60056.920,00
9 de ago de 201657.637,0058.095,0057.615,0057.689,003.049.90057.689,00
8 de ago de 201657.655,0057.917,0057.504,0057.635,003.153.80057.635,00
5 de ago de 201657.609,0057.951,0057.290,0057.661,003.354.60057.661,00
4 de ago de 201657.076,0058.030,0057.076,0057.594,004.192.00057.594,00
3 de ago de 201656.157,0057.101,0055.788,0057.077,004.058.60057.077,00
2 de ago de 201656.756,0056.974,0055.696,0056.162,003.857.70056.162,00
1 de ago de 201657.309,0057.729,0056.676,0056.756,004.088.00056.756,00
29 de jul de 201656.664,0057.474,0056.340,0057.308,004.416.50057.308,00
28 de jul de 201656.853,0056.853,0055.993,0056.667,00056.667,00
27 de jul de 201656.788,0057.380,0056.788,0056.853,003.795.70056.853,00
26 de jul de 201656.876,0057.309,0056.708,0056.783,003.351.80056.783,00
25 de jul de 201657.006,0057.205,0056.398,0056.873,003.126.90056.873,00
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
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.