Ir direto para busca.
 Bovespa Para baixo0,87%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
49.051,49 Para baixo 431,37(0,87%) 27 de mai
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
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 201652.765,0053.798,0052.424,0053.241,004.630.40053.241,00
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
19 de abr de 201652.894,0054.054,0052.894,0053.710,005.033.90053.710,00
18 de abr de 201653.229,0053.479,0052.305,0052.894,004.385.60052.894,00
15 de abr de 201652.414,0053.390,0052.414,0053.228,005.047.80053.228,00
14 de abr de 201653.150,0053.699,0052.242,0052.411,005.492.10052.411,00
13 de abr de 201652.010,0053.844,0052.010,0053.150,006.376.50053.150,00
12 de abr de 201650.166,0052.327,0050.166,0052.002,005.146.90052.002,00
11 de abr de 201650.303,0051.089,0050.078,0050.165,004.050.70050.165,00
8 de abr de 201648.517,0050.486,0048.517,0050.293,005.047.70050.293,00
7 de abr de 201648.099,0048.940,0048.099,0048.513,003.059.90048.513,00
6 de abr de 201649.054,0049.054,0047.874,0048.096,003.810.00048.096,00
5 de abr de 201648.778,0049.629,0048.149,0049.054,003.546.10049.054,00
4 de abr de 201650.556,0050.556,0048.600,0048.780,003.556.50048.780,00
1 de abr de 201650.054,0050.768,0049.361,0050.562,003.890.60050.562,00
31 de mar de 201651.248,0051.248,0049.642,0050.055,004.251.90050.055,00
30 de mar de 201651.155,0052.262,0050.900,0051.249,004.730.60051.249,00
29 de mar de 201650.839,0051.765,0050.387,0051.155,004.320.90051.155,00
28 de mar de 201649.687,0051.149,0049.687,0050.838,003.515.80050.838,00
24 de mar de 201649.686,0049.686,0048.778,0049.657,003.688.40049.657,00
23 de mar de 201651.005,0051.005,0049.491,0049.690,003.638.70049.690,00
22 de mar de 201651.170,0051.215,0050.812,0051.010,003.896.60051.010,00
21 de mar de 201650.816,0051.370,0050.765,0051.172,003.708.50051.172,00
18 de mar de 201650.915,0051.308,0050.202,0050.815,005.448.40050.815,00
17 de mar de 201647.770,0051.268,0047.770,0050.914,007.245.10050.914,00
16 de mar de 201647.130,0047.814,0046.521,0047.763,005.111.00047.763,00
15 de mar de 201648.866,0048.866,0046.684,0047.130,005.502.20047.130,00
14 de mar de 201649.639,0050.166,0048.757,0048.867,004.801.10048.867,00
11 de mar de 201649.574,0050.038,0049.156,0049.639,006.002.20049.639,00
10 de mar de 201648.667,0049.974,0047.922,0049.571,007.467.20049.571,00
9 de mar de 201649.102,0050.001,0048.623,0048.665,006.230.60048.665,00
8 de mar de 201649.244,0049.914,0048.847,0049.102,007.150.50049.102,00
7 de mar de 201649.089,0049.639,0048.746,0049.246,005.720.60049.246,00
4 de mar de 201647.194,0050.024,0047.194,0049.085,0010.284.30049.085,00
3 de mar de 201644.900,0047.375,0044.900,0047.193,009.031.00047.193,00
2 de mar de 201644.122,0044.983,0043.841,0044.893,005.009.60044.893,00
1 de mar de 201642.795,0044.181,0042.795,0044.122,004.610.10044.122,00
29 de fev de 201641.599,0043.053,0041.599,0042.794,004.473.50042.794,00
26 de fev de 201641.889,0042.495,0041.417,0041.593,003.274.60041.593,00
25 de fev de 201642.084,0042.327,0041.442,0041.888,00041.888,00
24 de fev de 201642.521,0042.521,0041.211,0042.085,003.522.70042.085,00
23 de fev de 201643.235,0043.601,0042.359,0042.521,003.805.30042.521,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.