Ir direto para busca.
 Bovespa Para baixo0,89%

Mais sobre ^BVSP

Cotações

  • Resumo
  • Componentes
  • Opções
  • Preços históricos

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
68.438,09 Para baixo 613,93(0,89%) 12:14
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
21 de fev de 201768.536,0069.112,0068.536,0069.052,003.051.10069.052,00
20 de fev de 201767.756,0068.674,0067.756,0068.533,002.171.30068.533,00
17 de fev de 201767.814,0067.819,0067.158,0067.748,002.787.30067.748,00
16 de fev de 201767.979,0068.456,0067.661,0067.814,003.550.80067.814,00
15 de fev de 201766.712,0068.016,0066.712,0067.976,004.119.60067.976,00
14 de fev de 201766.971,0067.110,0066.251,0066.713,003.370.90066.713,00
13 de fev de 201766.125,0067.094,0066.125,0066.968,003.108.80066.968,00
10 de fev de 201764.965,0066.292,0064.935,0066.125,003.439.00066.125,00
9 de fev de 201764.850,0065.302,0064.587,0064.965,002.641.70064.965,00
8 de fev de 201764.200,0064.835,0063.740,0064.835,003.138.60064.835,00
7 de fev de 201764.022,0064.815,0063.938,0064.199,002.776.20064.199,00
6 de fev de 201764.957,0065.327,0063.933,0063.993,002.551.40063.993,00
3 de fev de 201764.579,0065.387,0064.264,0064.954,003.482.70064.954,00
2 de fev de 201764.835,0065.132,0064.163,0064.578,002.959.20064.578,00
1 de fev de 201764.687,0065.594,0064.687,0064.836,003.214.30064.836,00
31 de jan de 201764.310,0064.901,0064.284,0064.671,002.737.70064.671,00
30 de jan de 201766.025,0066.025,0064.165,0064.302,002.264.30064.302,00
27 de jan de 201766.195,0066.242,0065.876,0066.034,002.583.40066.034,00
26 de jan de 201765.842,0066.594,0065.842,0066.191,003.494.10066.191,00
24 de jan de 201765.752,0066.173,0065.615,0065.840,003.850.50065.840,00
23 de jan de 201764.519,0065.816,0064.500,0065.749,002.957.00065.749,00
20 de jan de 201763.951,0064.694,0063.951,0064.521,00064.521,00
19 de jan de 201764.145,0064.456,0063.574,0063.951,002.867.10063.951,00
18 de jan de 201764.360,0064.680,0064.063,0064.150,003.008.90064.150,00
17 de jan de 201763.827,0064.658,0063.456,0064.354,00064.354,00
16 de jan de 201763.652,0064.014,0063.556,0063.831,00063.831,00
13 de jan de 201763.940,0064.092,0063.366,0063.652,002.735.50063.652,00
12 de jan de 201762.448,0064.342,0062.448,0063.954,004.535.00063.954,00
11 de jan de 201762.134,0062.674,0061.665,0062.446,003.139.80062.446,00
10 de jan de 201761.710,0062.446,0061.710,0062.132,002.623.40062.132,00
9 de jan de 201761.680,0062.112,0061.307,0061.700,002.480.80061.700,00
6 de jan de 201762.072,0062.072,0061.396,0061.665,002.374.80061.665,00
5 de jan de 201761.594,0062.409,0061.594,0062.071,003.313.00062.071,00
4 de jan de 201761.811,0061.940,0061.302,0061.589,002.840.80061.589,00
3 de jan de 201759.631,0061.815,0059.631,0061.814,003.328.30061.814,00
2 de jan de 201760.227,0060.227,0059.371,0059.589,00808.70059.589,00
29 de dez de 201659.782,0060.248,0059.278,0060.227,002.119.50060.227,00
28 de dez de 201658.688,0059.911,0058.688,0059.782,00059.782,00
27 de dez de 201658.627,0059.068,0058.402,0058.697,00058.697,00
26 de dez de 201657.941,0058.781,0057.941,0058.620,00680.20058.620,00
23 de dez de 201657.255,0058.143,0057.255,0057.937,002.155.40057.937,00
22 de dez de 201657.646,0057.646,0056.829,0057.255,002.809.80057.255,00
21 de dez de 201657.583,0058.049,0057.221,0057.647,002.461.90057.647,00
20 de dez de 201657.116,0057.918,0057.038,0057.583,002.673.40057.583,00
19 de dez de 201658.390,0058.600,0057.109,0057.111,003.396.50057.111,00
16 de dez de 201658.398,0059.312,0058.365,0058.389,003.683.90058.389,00
15 de dez de 201658.214,0058.635,0057.575,0058.396,003.569.40058.396,00
14 de dez de 201659.280,0059.338,0058.212,0058.212,003.857.00058.212,00
13 de dez de 201659.178,0059.946,0058.758,0059.281,003.589.10059.281,00
12 de dez de 201660.517,0060.517,0059.035,0059.179,00059.179,00
9 de dez de 201660.688,0061.129,0060.316,0060.501,003.339.80060.501,00
8 de dez de 201661.430,0061.936,0060.499,0060.677,002.936.60060.677,00
7 de dez de 201661.111,0061.918,0061.062,0061.414,003.841.70061.414,00
6 de dez de 201659.828,0061.235,0059.396,0061.088,003.606.50061.088,00
5 de dez de 201660.322,0060.720,0059.635,0059.832,002.861.20059.832,00
2 de dez de 201659.499,0060.379,0058.092,0060.316,004.344.20060.316,00
1 de dez de 201661.906,0061.911,0059.058,0059.507,005.352.80059.507,00
30 de nov de 201660.994,0062.590,0060.994,0061.906,004.587.30061.906,00
29 de nov de 201662.859,0062.859,0060.980,0060.987,003.423.90060.987,00
28 de nov de 201661.559,0062.934,0061.240,0062.855,002.752.00062.855,00
25 de nov de 201661.394,0061.559,0060.573,0061.559,002.653.70061.559,00
24 de nov de 201661.999,0062.105,0061.392,0061.396,00061.396,00
23 de nov de 201661.956,0062.046,0061.234,0061.986,003.489.70061.986,00
22 de nov de 201661.072,0062.550,0061.072,0061.954,003.987.10061.954,00
21 de nov de 201659.963,0061.070,0059.963,0061.070,003.520.10061.070,00
18 de nov de 201659.770,0060.193,0059.327,0059.962,003.462.40059.962,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.