Ir direto para busca.
 Bovespa Para cima0,47%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
55.796,99 Para cima 262,49(0,47%) 16:48
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
27 de abr de 201556.554,0056.962,0055.515,0055.535,00055.535,00
24 de abr de 201555.687,0056.965,0055.687,0056.594,00056.594,00
23 de abr de 201554.616,0055.782,0054.064,0055.685,00055.685,00
22 de abr de 201553.762,0054.848,0053.762,0054.617,00054.617,00
21 de abr de 201553.965,0054.385,0053.510,0053.761,00053.761,00
20 de abr de 201553.965,0054.385,0053.510,0053.761,00053.761,00
17 de abr de 201554.672,0054.672,0053.896,0053.955,00053.955,00
16 de abr de 201554.919,0054.919,0054.316,0054.674,00054.674,00
15 de abr de 201554.037,0054.960,0054.037,0054.919,00054.919,00
14 de abr de 201554.240,0054.625,0053.773,0053.982,00053.982,00
13 de abr de 201554.214,0054.866,0054.004,0054.240,00054.240,00
10 de abr de 201553.803,0054.413,0053.556,0054.214,00054.214,00
9 de abr de 201553.638,0054.002,0053.292,0053.803,00053.803,00
8 de abr de 201553.732,0054.458,0053.508,0053.661,00053.661,00
7 de abr de 201553.738,0054.002,0053.436,0053.729,00053.729,00
6 de abr de 201553.124,0054.146,0053.122,0053.737,00053.737,00
2 de abr de 201552.322,0053.312,0052.322,0053.123,00053.123,00
1 de abr de 201551.186,0052.613,0051.186,0052.322,00052.322,00
31 de mar de 201551.243,0051.466,0050.612,0051.150,00051.150,00
30 de mar de 201550.100,0051.265,0050.100,0051.243,00051.243,00
27 de mar de 201550.575,0050.575,0049.909,0050.095,00050.095,00
26 de mar de 201551.835,0051.835,0050.528,0050.580,00050.580,00
25 de mar de 201551.507,0052.319,0051.507,0051.858,00051.858,00
24 de mar de 201551.908,0052.223,0051.006,0051.506,00051.506,00
23 de mar de 201551.970,0052.178,0051.516,0051.908,00051.908,00
20 de mar de 201550.964,0052.286,0050.964,0051.967,00051.967,00
19 de mar de 201551.530,0051.547,0050.791,0050.954,00050.954,00
18 de mar de 201550.284,0051.773,0049.788,0051.526,00051.526,00
17 de mar de 201548.849,0050.384,0048.841,0050.285,00050.285,00
16 de mar de 201548.602,0049.205,0048.394,0048.848,00048.848,00
13 de mar de 201548.858,0048.858,0047.905,0048.596,00048.596,00
12 de mar de 201548.908,0049.633,0048.684,0048.880,00048.880,00
11 de mar de 201548.309,0048.937,0048.309,0048.906,00048.906,00
10 de mar de 201549.177,0049.177,0048.293,0048.293,00048.293,00
9 de mar de 201549.978,0049.978,0048.952,0049.181,00049.181,00
6 de mar de 201550.355,0050.401,0049.779,0049.981,00049.981,00
5 de mar de 201550.472,0050.734,0050.114,0050.365,00050.365,00
4 de mar de 201551.303,0051.303,0050.399,0050.468,00050.468,00
3 de mar de 201551.021,0051.432,0050.995,0051.304,00051.304,00
2 de mar de 201551.580,0051.580,0050.775,0051.021,00051.021,00
27 de fev de 201551.760,0052.457,0051.474,0051.583,00051.583,00
26 de fev de 201551.812,0051.922,0051.181,0051.761,00051.761,00
25 de fev de 201551.863,0051.863,0051.051,0051.811,00051.811,00
24 de fev de 201551.288,0051.956,0051.049,0051.874,00051.874,00
23 de fev de 201551.238,0051.690,0050.861,0051.281,00051.281,00
20 de fev de 201551.301,0051.450,0050.711,0051.238,00051.238,00
19 de fev de 201551.281,0051.638,0050.870,0051.294,00051.294,00
18 de fev de 201550.639,0051.868,0050.639,0051.280,00051.280,00
17 de fev de 201549.546,0050.726,0049.476,0050.636,00050.636,00
13 de fev de 201549.546,0050.726,0049.476,0050.636,00050.636,00
12 de fev de 201548.240,0049.690,0048.240,0049.533,00049.533,00
11 de fev de 201548.508,0048.762,0047.841,0048.240,00048.240,00
10 de fev de 201549.359,0049.799,0048.510,0048.510,00048.510,00
9 de fev de 201548.792,0049.522,0048.416,0049.383,00049.383,00
6 de fev de 201549.231,0049.231,0048.209,0048.792,00048.792,00
5 de fev de 201549.299,0049.816,0049.020,0049.234,00049.234,00
4 de fev de 201548.965,0049.718,0048.214,0049.301,00049.301,00
3 de fev de 201547.664,0048.993,0047.664,0048.964,00048.964,00
2 de fev de 201546.933,0047.684,0046.760,0047.651,00047.651,00
30 de jan de 201547.759,0047.759,0046.484,0046.908,00046.908,00
29 de jan de 201547.696,0047.894,0047.007,0047.762,00047.762,00
28 de jan de 201548.589,0048.589,0047.550,0047.695,00047.695,00
27 de jan de 201548.577,0048.864,0047.352,0048.591,00048.591,00
26 de jan de 201548.712,0048.712,0048.004,0048.577,00048.577,00
23 de jan de 201549.432,0049.523,0048.496,0048.775,00048.775,00
22 de jan de 201549.227,0050.281,0049.227,0049.443,00049.443,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.