Ir direto para busca.
 Bovespa Para cima0,63%

Mais sobre ^BVSP

Cotações

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
46.758,94 Para cima 294,98(0,63%) 14:14
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
2 de set de 201545.484,0046.474,0045.445,0046.464,003.740.10046.464,00
1 de set de 201546.625,0046.625,0045.278,0045.477,003.665.00045.477,00
31 de ago de 201547.151,0047.151,0045.570,0046.626,004.667.30046.626,00
28 de ago de 201547.697,0047.872,0046.847,0047.154,003.778.60047.154,00
27 de ago de 201546.038,0047.997,0046.038,0047.715,004.252.00047.715,00
26 de ago de 201544.546,0046.039,0044.540,0046.038,003.739.60046.038,00
25 de ago de 201544.338,0045.588,0044.338,0044.545,003.726.60044.545,00
24 de ago de 201545.715,0045.715,0042.749,0044.336,004.727.70044.336,00
21 de ago de 201546.649,0046.649,0045.677,0045.720,002.869.60045.720,00
20 de ago de 201546.588,0046.781,0046.030,0046.649,002.945.70046.649,00
19 de ago de 201547.451,0047.451,0045.977,0046.588,003.236.80046.588,00
18 de ago de 201547.220,0048.084,0046.676,0047.451,003.544.60047.451,00
17 de ago de 201547.509,0047.788,0047.217,0047.217,002.411.80047.217,00
14 de ago de 201548.010,0048.186,0047.508,0047.508,002.878.90047.508,00
13 de ago de 201548.390,0048.606,0047.722,0048.010,003.186.50048.010,00
12 de ago de 201549.064,0049.064,0048.028,0048.388,004.234.50048.388,00
11 de ago de 201549.340,0049.340,0048.306,0049.072,00049.072,00
10 de ago de 201548.578,0049.512,0048.578,0049.353,002.842.10049.353,00
7 de ago de 201550.013,0050.013,0048.512,0048.577,003.218.40048.577,00
6 de ago de 201550.280,0050.534,0049.624,0050.011,003.640.80050.011,00
5 de ago de 201550.067,0050.853,0050.067,0050.287,002.662.10050.287,00
4 de ago de 201550.138,0050.574,0049.827,0050.058,002.670.40050.058,00
3 de ago de 201550.867,0050.867,0050.054,0050.138,002.613.20050.138,00
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
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.