Ir direto para busca.
 Bovespa Para baixo1,43%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
50.138,05 Para baixo 726,73(1,43%) 17:19
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
31 de jul de 201549.897,0050.895,0049.892,0050.865,00050.865,00
30 de jul de 201550.245,0050.645,0049.612,0049.897,00049.897,00
29 de jul de 201549.602,0050.333,0049.422,0050.245,00050.245,00
28 de jul de 201548.740,0049.871,0048.740,0049.602,00049.602,00
27 de jul de 201549.246,0049.298,0048.640,0048.736,00048.736,00
24 de jul de 201549.804,0049.831,0048.624,0049.246,003.632.50049.246,00
23 de jul de 201550.916,0051.063,0049.668,0049.807,004.181.50049.807,00
22 de jul de 201551.474,0051.474,0050.592,0050.916,003.123.30050.916,00
21 de jul de 201551.603,0051.998,0051.244,0051.474,002.942.60051.474,00
20 de jul de 201552.341,0052.424,0051.525,0051.600,002.635.00051.600,00
17 de jul de 201553.070,0053.310,0052.221,0052.342,002.440.80052.342,00
16 de jul de 201552.902,0053.417,0052.714,0053.070,002.075.70053.070,00
15 de jul de 201553.239,0053.334,0052.790,0052.902,002.533.60052.902,00
14 de jul de 201553.119,0053.416,0052.653,0053.239,00053.239,00
13 de jul de 201552.591,0053.164,0052.591,0053.119,002.606.90053.119,00
10 de jul de 201551.782,0052.786,0051.782,0052.591,002.678.70052.591,00
8 de jul de 201552.343,0052.468,0051.574,0051.782,002.880.30051.782,00
7 de jul de 201552.149,0052.388,0051.130,0052.344,003.538.90052.344,00
6 de jul de 201552.511,0052.679,0051.683,0052.149,002.573.50052.149,00
3 de jul de 201553.106,0053.106,0052.370,0052.519,001.498.60052.519,00
2 de jul de 201552.758,0053.357,0052.758,0053.106,002.998.10053.106,00
1 de jul de 201553.081,0053.456,0052.603,0052.758,002.714.00052.758,00
30 de jun de 201553.014,0053.345,0052.813,0053.081,003.021.10053.081,00
29 de jun de 201554.013,0054.013,0052.647,0053.014,002.550.60053.014,00
26 de jun de 201553.181,0054.076,0053.151,0054.017,002.705.40054.017,00
25 de jun de 201553.840,0053.840,0052.879,0053.176,003.234.90053.176,00
24 de jun de 201553.772,0054.236,0053.628,0053.843,002.731.10053.843,00
23 de jun de 201553.865,0054.361,0053.772,0053.772,002.625.30053.772,00
22 de jun de 201553.750,0054.342,0053.655,0053.864,002.354.40053.864,00
19 de jun de 201554.236,0054.236,0053.479,0053.749,00053.749,00
18 de jun de 201553.251,0054.352,0053.214,0054.239,002.665.00054.239,00
17 de jun de 201553.698,0053.755,0052.965,0053.249,002.993.20053.249,00
16 de jun de 201553.144,0053.969,0053.107,0053.702,003.280.30053.702,00
15 de jun de 201553.338,0053.338,0052.548,0053.138,002.607.70053.138,00
12 de jun de 201553.689,0053.689,0053.033,0053.348,002.379.50053.348,00
11 de jun de 201553.876,0054.271,0053.444,0053.689,003.093.50053.689,00
10 de jun de 201552.817,0054.102,0052.817,0053.876,003.587.50053.876,00
9 de jun de 201552.810,0053.292,0052.688,0052.816,003.678.00052.816,00
8 de jun de 201552.975,0053.325,0052.810,0052.810,002.582.50052.810,00
5 de jun de 201553.518,0053.518,0052.808,0052.973,002.729.10052.973,00
3 de jun de 201554.254,0054.254,0053.462,0053.523,003.317.50053.523,00
2 de jun de 201553.035,0054.236,0053.035,0054.236,003.476.00054.236,00
1 de jun de 201552.753,0053.233,0052.666,0053.031,002.675.40053.031,00
29 de mai de 201553.974,0053.974,0052.760,0052.760,005.553.30052.760,00
28 de mai de 201554.230,0054.230,0053.363,0053.976,002.914.50053.976,00
27 de mai de 201553.631,0054.293,0053.136,0054.236,003.475.60054.236,00
26 de mai de 201554.609,0054.609,0053.548,0053.630,003.324.20053.630,00
25 de mai de 201554.378,0054.868,0053.972,0054.609,001.604.60054.609,00
22 de mai de 201555.112,0055.223,0054.038,0054.377,003.689.10054.377,00
21 de mai de 201554.900,0055.112,0054.526,0055.112,003.303.70055.112,00
20 de mai de 201555.497,0055.645,0054.820,0054.901,003.278.70054.901,00
19 de mai de 201556.204,0056.212,0055.027,0055.499,003.223.00055.499,00
18 de mai de 201557.250,0057.606,0055.926,0056.204,003.778.40056.204,00
15 de mai de 201556.656,0057.288,0056.422,0057.249,002.894.40057.249,00
14 de mai de 201556.376,0056.921,0056.105,0056.657,003.209.80056.657,00
13 de mai de 201556.790,0056.900,0056.199,0056.372,003.071.70056.372,00
12 de mai de 201557.193,0057.424,0056.753,0056.792,003.087.60056.792,00
11 de mai de 201557.166,0057.489,0057.013,0057.197,002.966.30057.197,00
8 de mai de 201556.965,0057.621,0056.595,0057.149,00057.149,00
7 de mai de 201557.103,0057.290,0056.507,0056.921,00056.921,00
6 de mai de 201558.050,0058.575,0056.820,0057.103,00057.103,00
5 de mai de 201557.350,0058.147,0057.096,0058.052,00058.052,00
4 de mai de 201556.230,0057.520,0056.230,0057.354,00057.354,00
1 de mai de 201555.312,0056.229,0055.080,0056.229,00056.229,00
30 de abr de 201555.312,0056.229,0055.080,0056.229,00056.229,00
29 de abr de 201555.809,0055.809,0055.067,0055.325,00055.325,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.