Ir direto para busca.
 Bovespa Para baixo0,14%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA - (^BVSP)

-Sao Paolo
51.498,85 Para baixo 70,84(0,14%) 12:42
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
23 de abr de 201451.975,0051.975,0051.400,0051.570,002.844.00051.570,00
22 de abr de 201452.112,0052.460,0051.682,0051.977,003.492.90051.977,00
17 de abr de 201451.201,0052.338,0050.887,0052.112,003.015.50052.112,00
16 de abr de 201450.469,0051.288,0050.469,0051.201,003.427.10051.201,00
15 de abr de 201451.593,0051.593,0049.890,0050.454,003.858.80050.454,00
14 de abr de 201451.867,0052.110,0051.361,0051.596,002.686.80051.596,00
11 de abr de 201451.127,0051.871,0050.518,0051.867,003.395.30051.867,00
10 de abr de 201451.185,0051.522,0050.732,0051.127,003.588.90051.127,00
9 de abr de 201451.629,0051.629,0050.653,0051.185,004.195.30051.185,00
8 de abr de 201452.173,0053.394,0051.377,0051.629,005.496.10051.629,00
7 de abr de 201451.115,0052.229,0051.115,0052.155,003.673.40052.155,00
4 de abr de 201451.428,0052.288,0051.034,0051.082,003.696.20051.082,00
3 de abr de 201451.712,0051.991,0051.059,0051.408,003.503.40051.408,00
2 de abr de 201450.273,0051.794,0050.201,0051.701,004.790.70051.701,00
1 de abr de 201450.412,0050.627,0049.774,0050.270,003.501.20050.270,00
31 de mar de 201449.770,0050.418,0049.770,0050.415,003.645.90050.415,00
28 de mar de 201449.653,0050.181,0049.606,0049.768,004.230.50049.768,00
27 de mar de 201447.965,0049.647,0047.962,0049.647,005.928.20049.647,00
26 de mar de 201448.182,0048.725,0047.963,0047.966,003.439.10047.966,00
25 de mar de 201447.993,0048.441,0047.950,0048.180,002.953.80048.180,00
24 de mar de 201447.382,0048.142,0047.382,0047.993,003.008.90047.993,00
21 de mar de 201447.272,0047.832,0046.721,0047.381,004.187.60047.381,00
20 de mar de 201446.565,0047.484,0046.151,0047.278,004.364.80047.278,00
19 de mar de 201446.152,0046.803,0045.909,0046.567,003.337.70046.567,00
18 de mar de 201445.115,0046.217,0045.074,0046.150,003.593.90046.150,00
17 de mar de 201444.979,0045.499,0044.969,0045.118,002.929.30045.118,00
14 de mar de 201445.444,0045.562,0044.905,0044.966,003.477.10044.966,00
13 de mar de 201445.864,0046.176,0045.250,0045.444,003.118.20045.444,00
12 de mar de 201445.687,0045.916,0045.508,0045.862,003.021.30045.862,00
11 de mar de 201445.533,0046.050,0045.401,0045.698,003.282.40045.698,00
10 de mar de 201446.242,0046.242,0045.203,0045.533,003.673.60045.533,00
7 de mar de 201447.093,0047.218,0046.086,0046.244,003.982.80046.244,00
6 de mar de 201446.592,0047.400,0046.502,0047.093,003.164.90047.093,00
5 de mar de 201447.092,0047.154,0046.473,0046.589,002.293.00046.589,00
28 de fev de 201447.613,0047.813,0047.043,0047.094,004.088.30047.094,00
27 de fev de 201446.622,0047.781,0046.622,0047.607,003.046.30047.607,00
26 de fev de 201446.718,0047.010,0046.403,0046.599,003.225.70046.599,00
25 de fev de 201447.388,0047.388,0046.614,0046.716,002.924.80046.716,00
24 de fev de 201447.375,0047.538,0046.991,0047.393,002.990.70047.393,00
21 de fev de 201447.290,0047.816,0047.075,0047.380,002.605.80047.380,00
20 de fev de 201447.127,0047.600,0046.634,0047.289,002.996.90047.289,00
19 de fev de 201446.597,0047.155,0046.134,0047.151,003.995.40047.151,00
18 de fev de 201447.575,0047.712,0046.600,0046.600,003.860.00046.600,00
17 de fev de 201448.199,0048.297,0047.540,0047.576,001.884.20047.576,00
14 de fev de 201447.816,0048.314,0047.756,0048.201,003.192.20048.201,00
13 de fev de 201448.211,0048.211,0047.129,0047.813,003.167.10047.813,00
12 de fev de 201448.467,0048.669,0048.044,0048.217,002.766.30048.217,00
11 de fev de 201447.715,0048.604,0047.589,0048.463,003.379.30048.463,00
10 de fev de 201448.070,0048.136,0047.465,0047.711,002.634.50047.711,00
7 de fev de 201447.739,0048.253,0047.557,0048.074,003.195.80048.074,00
6 de fev de 201446.988,0048.034,0046.632,0047.738,003.632.20047.738,00
5 de fev de 201446.964,0047.148,0046.224,0046.624,003.358.90046.624,00
4 de fev de 201446.148,0047.132,0046.146,0046.964,003.471.60046.964,00
3 de fev de 201447.623,0047.623,0046.109,0046.148,003.622.10046.148,00
31 de jan de 201447.234,0047.652,0046.814,0047.639,003.718.70047.639,00
30 de jan de 201447.554,0048.034,0047.115,0047.244,003.108.30047.244,00
29 de jan de 201447.839,0047.884,0047.154,0047.557,003.324.90047.557,00
28 de jan de 201447.750,0048.488,0047.750,0047.841,002.694.50047.841,00
27 de jan de 201447.782,0048.147,0047.493,0047.701,002.936.00047.701,00
24 de jan de 201448.325,0048.327,0047.493,0047.787,003.535.00047.787,00
23 de jan de 201449.294,0049.598,0048.321,0048.321,003.881.70048.321,00
22 de jan de 201448.543,0049.487,0048.543,0049.300,003.873.30049.300,00
21 de jan de 201448.728,0049.124,0048.440,0048.542,003.104.40048.542,00
20 de jan de 201449.180,0049.292,0048.673,0048.708,001.413.00048.708,00
17 de jan de 201449.696,0049.868,0049.174,0049.182,002.615.00049.182,00
16 de jan de 201450.106,0050.577,0049.628,0049.696,002.944.50049.696,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.