Ir direto para busca.
 Bovespa Para cima1,25%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
39.808,05 Para cima 489,74(1,25%) 12 de fev
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
12 de fev de 201639.324,0039.901,0039.324,0039.808,003.327.80039.808,00
11 de fev de 201640.370,0040.370,0038.928,0039.318,00039.318,00
10 de fev de 201640.592,0040.592,0039.960,0040.377,00040.377,00
5 de fev de 201640.812,0041.249,0040.566,0040.592,003.558.90040.592,00
4 de fev de 201639.589,0041.444,0039.589,0040.822,005.388.50040.822,00
3 de fev de 201638.597,0039.726,0038.597,0039.589,004.238.10039.589,00
2 de fev de 201640.564,0040.564,0038.596,0038.596,004.425.30038.596,00
1 de fev de 201640.397,0040.570,0039.738,0040.570,003.661.70040.570,00
29 de jan de 201638.635,0040.406,0038.635,0040.406,005.475.70040.406,00
28 de jan de 201638.376,0039.100,0037.996,0038.630,004.464.60038.630,00
27 de jan de 201637.501,0038.766,0037.402,0038.376,004.648.60038.376,00
26 de jan de 201638.031,0038.031,0037.112,0037.497,003.607.00037.497,00
22 de jan de 201637.737,0038.444,0037.737,0038.031,004.197.50038.031,00
21 de jan de 201637.647,0038.079,0037.495,0037.717,003.773.60037.717,00
20 de jan de 201638.056,0038.056,0037.046,0037.645,003.958.40037.645,00
19 de jan de 201637.941,0038.857,0037.941,0038.057,003.044.90038.057,00
18 de jan de 201638.572,0038.633,0037.937,0037.937,002.161.20037.937,00
15 de jan de 201639.494,0039.494,0037.986,0038.569,004.076.40038.569,00
14 de jan de 201638.944,0039.502,0038.459,0039.500,003.868.60039.500,00
13 de jan de 201639.518,0040.050,0038.822,0038.944,003.569.60038.944,00
12 de jan de 201639.955,0040.261,0039.426,0039.514,003.383.70039.514,00
11 de jan de 201640.612,0040.974,0039.924,0039.950,003.086.40039.950,00
8 de jan de 201640.695,0041.218,0040.463,0040.612,003.221.60040.612,00
7 de jan de 201641.772,0041.772,0040.695,0040.695,004.032.30040.695,00
6 de jan de 201642.410,0042.410,0041.590,0041.773,003.935.90041.773,00
5 de jan de 201642.139,0042.534,0042.137,0042.419,002.557.20042.419,00
4 de jan de 201643.349,0043.349,0042.125,0042.141,002.976.30042.141,00
30 de dez de 201543.653,0043.662,0043.217,0043.350,002.679.20043.350,00
29 de dez de 201543.781,0044.042,0043.523,0043.654,001.675.90043.654,00
28 de dez de 201544.016,0044.087,0043.709,0043.764,001.793.20043.764,00
23 de dez de 201543.479,0044.233,0043.479,0044.015,002.501.30044.015,00
22 de dez de 201543.208,0043.632,0043.137,0043.470,002.577.00043.470,00
21 de dez de 201543.912,0044.223,0043.196,0043.200,003.452.90043.200,00
18 de dez de 201545.249,0045.249,0043.690,0043.911,004.564.70043.911,00
17 de dez de 201545.016,0046.251,0045.016,0045.261,003.028.80045.261,00
16 de dez de 201544.868,0045.099,0044.095,0045.016,003.324.30045.016,00
15 de dez de 201544.748,0045.423,0044.748,0044.872,002.558.50044.872,00
14 de dez de 201545.258,0045.258,0044.531,0044.747,002.481.60044.747,00
11 de dez de 201545.630,0045.981,0045.068,0045.263,003.281.90045.263,00
10 de dez de 201546.084,0046.323,0045.351,0045.631,003.638.30045.631,00
9 de dez de 201544.444,0046.438,0044.444,0046.108,004.446.40046.108,00
8 de dez de 201545.223,0045.233,0044.232,0044.443,003.203.20044.443,00
7 de dez de 201545.361,0046.157,0045.217,0045.223,002.853.30045.223,00
4 de dez de 201546.385,0046.385,0045.023,0045.361,003.520.90045.361,00
3 de dez de 201544.923,0047.142,0044.923,0046.393,004.421.50046.393,00
2 de dez de 201545.046,0045.338,0044.579,0044.915,004.179.40044.915,00
1 de dez de 201545.121,0045.482,0044.775,0045.047,004.176.30045.047,00
30 de nov de 201545.871,0045.931,0045.106,0045.120,007.164.80045.120,00
27 de nov de 201547.144,0047.144,0045.812,0045.873,003.031.90045.873,00
26 de nov de 201546.867,0047.199,0046.867,0047.146,00047.146,00
25 de nov de 201548.270,0048.270,0046.742,0046.867,003.976.00046.867,00
24 de nov de 201548.143,0048.320,0047.442,0048.284,003.445.70048.284,00
23 de nov de 201548.138,0048.745,0047.988,0048.150,003.277.60048.150,00
19 de nov de 201547.437,0048.227,0047.437,0048.139,00048.139,00
18 de nov de 201547.241,0047.951,0047.241,0047.436,003.965.50047.436,00
17 de nov de 201546.848,0047.698,0046.848,0047.248,003.341.70047.248,00
16 de nov de 201546.519,0046.905,0046.399,0046.847,003.144.90046.847,00
13 de nov de 201546.884,0046.884,0046.311,0046.517,003.517.20046.517,00
12 de nov de 201547.065,0047.460,0046.696,0046.884,003.154.20046.884,00
11 de nov de 201546.207,0047.231,0046.207,0047.065,003.071.70047.065,00
10 de nov de 201546.195,0046.195,0045.397,0046.179,002.401.80046.179,00
9 de nov de 201546.915,0047.001,0046.057,0046.195,002.278.50046.195,00
6 de nov de 201548.046,0048.046,0046.397,0046.919,003.091.10046.919,00
5 de nov de 201547.712,0048.061,0047.430,0048.047,00048.047,00
4 de nov de 201548.059,0049.054,0047.441,0047.710,003.627.20047.710,00
3 de nov de 201545.869,0048.054,0045.866,0048.054,004.603.80048.054,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.