Ir direto para busca.
 Bovespa Para baixo1,69%

Mais sobre ^BVSP

Cotações

  • Resumo
  • Componentes
  • Opções
  • Preços históricos

Gráficos

Notícias e informações


IBOVESPA (^BVSP)

-Sao Paolo
58.350,57 Para baixo 1.005,20(1,69%) 29 de set
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
29 de set de 201659.346,0059.621,0058.292,0058.351,003.200.30058.351,00
28 de set de 201658.383,0059.415,0058.353,0059.356,003.233.40059.356,00
27 de set de 201658.066,0058.490,0057.411,0058.382,002.953.40058.382,00
26 de set de 201658.697,0058.697,0057.904,0058.054,002.108.80058.054,00
23 de set de 201658.992,0059.131,0058.409,0058.697,002.809.90058.697,00
22 de set de 201658.408,0059.462,0058.408,0058.994,003.365.30058.994,00
21 de set de 201657.736,0058.575,0057.326,0058.394,003.889.70058.394,00
20 de set de 201657.356,0057.902,0057.356,0057.736,003.001.00057.736,00
19 de set de 201657.083,0058.025,0057.083,0057.350,002.691.10057.350,00
16 de set de 201657.909,0057.909,0056.794,0057.080,003.710.70057.080,00
15 de set de 201657.068,0058.127,0057.068,0057.909,002.812.00057.909,00
14 de set de 201656.812,0057.342,0056.694,0057.059,003.329.10057.059,00
13 de set de 201658.580,0058.580,0056.459,0056.821,004.377.80056.821,00
12 de set de 201657.998,0058.595,0057.511,0058.586,003.529.20058.586,00
9 de set de 201660.220,0060.220,0057.961,0058.000,003.992.90058.000,00
8 de set de 201660.129,0060.310,0059.743,0060.232,003.843.90060.232,00
6 de set de 201659.566,0060.129,0059.182,0060.129,003.150.50060.129,00
5 de set de 201659.616,0059.986,0059.402,0059.566,00059.566,00
2 de set de 201658.241,0059.655,0058.241,0059.616,003.771.50059.616,00
1 de set de 201657.901,0058.417,0057.638,0058.236,003.687.60058.236,00
31 de ago de 201658.580,0058.910,0057.506,0057.901,004.077.70057.901,00
30 de ago de 201658.610,0058.882,0058.293,0058.575,002.729.40058.575,00
29 de ago de 201657.717,0058.957,0057.642,0058.610,002.759.70058.610,00
26 de ago de 201657.725,0058.655,0057.259,0057.716,003.611.60057.716,00
25 de ago de 201657.718,0058.124,0057.639,0057.722,002.974.20057.722,00
24 de ago de 201658.019,0058.332,0057.456,0057.718,003.221.40057.718,00
23 de ago de 201657.781,0058.596,0057.781,0058.020,003.635.90058.020,00
22 de ago de 201659.080,0059.099,0057.631,0057.781,003.133.50057.781,00
19 de ago de 201659.158,0059.240,0058.599,0059.099,002.661.70059.099,00
18 de ago de 201659.324,0059.418,0058.829,0059.166,003.608.70059.166,00
17 de ago de 201658.847,0059.324,0058.081,0059.324,004.179.80059.324,00
16 de ago de 201659.144,0059.187,0058.589,0058.855,003.874.40058.855,00
15 de ago de 201658.316,0059.324,0058.316,0059.146,003.487.20059.146,00
12 de ago de 201658.300,0058.753,0057.987,0058.298,003.811.80058.298,00
11 de ago de 201656.925,0058.308,0056.923,0058.300,003.905.70058.300,00
10 de ago de 201657.690,0057.953,0056.735,0056.920,003.510.60056.920,00
9 de ago de 201657.637,0058.095,0057.615,0057.689,003.049.90057.689,00
8 de ago de 201657.655,0057.917,0057.504,0057.635,003.153.80057.635,00
5 de ago de 201657.609,0057.951,0057.290,0057.661,003.354.60057.661,00
4 de ago de 201657.076,0058.030,0057.076,0057.594,004.192.00057.594,00
3 de ago de 201656.157,0057.101,0055.788,0057.077,004.058.60057.077,00
2 de ago de 201656.756,0056.974,0055.696,0056.162,003.857.70056.162,00
1 de ago de 201657.309,0057.729,0056.676,0056.756,004.088.00056.756,00
29 de jul de 201656.664,0057.474,0056.340,0057.308,004.416.50057.308,00
28 de jul de 201656.853,0056.853,0055.993,0056.667,00056.667,00
27 de jul de 201656.788,0057.380,0056.788,0056.853,003.795.70056.853,00
26 de jul de 201656.876,0057.309,0056.708,0056.783,003.351.80056.783,00
25 de jul de 201657.006,0057.205,0056.398,0056.873,003.126.90056.873,00
22 de jul de 201656.641,0057.171,0056.518,0057.002,002.912.00057.002,00
21 de jul de 201656.578,0056.906,0056.233,0056.641,003.486.90056.641,00
20 de jul de 201656.699,0056.927,0056.221,0056.578,003.865.80056.578,00
19 de jul de 201656.487,0056.698,0056.246,0056.698,003.794.00056.698,00
18 de jul de 201655.573,0056.509,0055.355,0056.484,003.984.50056.484,00
15 de jul de 201655.482,0055.649,0055.233,0055.578,003.684.50055.578,00
14 de jul de 201654.601,0055.634,0054.601,0055.481,004.408.50055.481,00
13 de jul de 201654.256,0054.647,0053.733,0054.598,004.037.10054.598,00
12 de jul de 201653.961,0054.746,0053.961,0054.256,003.878.70054.256,00
11 de jul de 201653.143,0054.021,0053.143,0053.960,003.206.30053.960,00
8 de jul de 201652.020,0053.166,0052.020,0053.141,002.995.50053.141,00
7 de jul de 201651.902,0052.719,0051.888,0052.015,003.712.20052.015,00
6 de jul de 201651.842,0051.909,0050.825,0051.902,003.277.00051.902,00
5 de jul de 201652.565,0052.565,0051.510,0051.842,003.121.40051.842,00
4 de jul de 201652.241,0052.918,0052.241,0052.569,00052.569,00
1 de jul de 201651.540,0052.346,0051.411,0052.233,004.116.10052.233,00
30 de jun de 201651.001,0051.619,0050.585,0051.527,004.377.80051.527,00
29 de jun de 201650.009,0051.229,0050.009,0051.002,003.970.10051.002,00
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.