Ir direto para busca.
 Bovespa Para baixo0,30%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA - (^BVSP)

-Sao Paolo
50.316,59 Para baixo 151,46(0,30%) 17:01
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
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
21 de jan de 201547.888,0049.329,0047.888,0049.224,00049.224,00
20 de jan de 201547.759,0048.687,0047.619,0047.877,00047.877,00
19 de jan de 201549.009,0049.009,0047.503,0047.758,00047.758,00
16 de jan de 201548.028,0049.264,0048.028,0049.017,00049.017,00
15 de jan de 201547.648,0048.853,0047.648,0048.026,00048.026,00
14 de jan de 201548.038,0048.281,0047.372,0047.646,00047.646,00
13 de jan de 201548.144,0048.939,0048.042,0048.042,00048.042,00
12 de jan de 201548.840,0048.840,0047.956,0048.140,00048.140,00
9 de jan de 201549.955,0049.955,0048.501,0048.840,00048.840,00
8 de jan de 201549.463,0050.261,0049.017,0049.943,00049.943,00
7 de jan de 201548.006,0049.882,0048.006,0049.463,00049.463,00
6 de jan de 201547.517,0048.061,0047.338,0048.001,00048.001,00
5 de jan de 201548.512,0048.512,0047.264,0047.517,00047.517,00
2 de jan de 201550.005,0050.005,0048.345,0048.512,00048.512,00
31 de dez de 201450.601,0050.841,0049.993,0050.007,00050.007,00
30 de dez de 201450.601,0050.841,0049.993,0050.007,00050.007,00
29 de dez de 201450.145,0050.903,0050.008,0050.594,00050.594,00
26 de dez de 201450.891,0050.973,0049.914,0050.145,00050.145,00
23 de dez de 201450.121,0050.890,0049.815,0050.890,00050.890,00
22 de dez de 201449.651,0050.121,0049.105,0050.121,00050.121,00
19 de dez de 201448.492,0049.658,0048.435,0049.651,00049.651,00
18 de dez de 201448.714,0049.565,0048.296,0048.496,004.240.50048.496,00
17 de dez de 201447.008,0049.258,0047.008,0048.714,006.209.50048.714,00
16 de dez de 201447.016,0047.595,0045.853,0047.008,005.339.90047.008,00
15 de dez de 201448.002,0048.401,0046.410,0047.019,004.685.70047.019,00
12 de dez de 201449.861,0049.861,0047.973,0048.002,003.756.70048.002,00
11 de dez de 201449.548,0049.946,0048.808,0049.861,003.828.90049.861,00
10 de dez de 201450.192,0050.192,0049.297,0049.548,003.168.90049.548,00
9 de dez de 201450.250,0050.260,0049.395,0050.193,003.852.90050.193,00
8 de dez de 201451.992,0051.992,0050.015,0050.274,003.302.60050.274,00
5 de dez de 201451.427,0052.023,0051.163,0051.992,002.530.10051.992,00
4 de dez de 201452.320,0052.539,0051.074,0051.427,002.913.30051.427,00
3 de dez de 201451.610,0052.470,0051.610,0052.320,002.724.60052.320,00
2 de dez de 201452.278,0052.640,0051.471,0051.612,003.296.40051.612,00
1 de dez de 201454.719,0054.719,0052.157,0052.277,004.312.80052.277,00
28 de nov de 201454.731,0055.436,0054.664,0054.664,002.637.70054.664,00
27 de nov de 201455.100,0056.065,0054.593,0054.721,002.292.70054.721,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.