Ir direto para busca.
 Bovespa Para baixo1,78%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
51.220,11 Para baixo 929,26(1,78%) 12:27
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
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
28 de abr de 201555.549,0056.018,0054.973,0055.812,00055.812,00
27 de abr de 201556.554,0056.962,0055.515,0055.535,00055.535,00
24 de abr de 201555.687,0056.965,0055.687,0056.594,00056.594,00
23 de abr de 201554.616,0055.782,0054.064,0055.685,00055.685,00
22 de abr de 201553.762,0054.848,0053.762,0054.617,00054.617,00
21 de abr de 201553.965,0054.385,0053.510,0053.761,00053.761,00
20 de abr de 201553.965,0054.385,0053.510,0053.761,00053.761,00
17 de abr de 201554.672,0054.672,0053.896,0053.955,00053.955,00
16 de abr de 201554.919,0054.919,0054.316,0054.674,00054.674,00
15 de abr de 201554.037,0054.960,0054.037,0054.919,00054.919,00
14 de abr de 201554.240,0054.625,0053.773,0053.982,00053.982,00
13 de abr de 201554.214,0054.866,0054.004,0054.240,00054.240,00
10 de abr de 201553.803,0054.413,0053.556,0054.214,00054.214,00
9 de abr de 201553.638,0054.002,0053.292,0053.803,00053.803,00
8 de abr de 201553.732,0054.458,0053.508,0053.661,00053.661,00
7 de abr de 201553.738,0054.002,0053.436,0053.729,00053.729,00
6 de abr de 201553.124,0054.146,0053.122,0053.737,00053.737,00
2 de abr de 201552.322,0053.312,0052.322,0053.123,00053.123,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.