Mercado fechado

IBOVESPA (^BVSP)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
129.609,05+190,32 (+0,15%)
No fechamento: 06:12PM BRT
Período:
26 de fev. de 2023 - 26 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de fev. de 2024129.416,99129.977,73129.076,84129.609,05129.609,05-
23 de fev. de 2024130.240,00130.624,00129.077,00129.419,00129.419,00-
22 de fev. de 2024130.035,00130.829,00129.971,00130.241,00130.241,0010.771.700
21 de fev. de 2024129.916,00130.034,00129.359,00130.032,00130.032,0012.585.700
20 de fev. de 2024129.033,00129.916,00128.326,00129.916,00129.916,0012.237.000
19 de fev. de 2024128.720,00129.036,00128.097,00129.036,00129.036,005.799.100
16 de fev. de 2024127.809,00129.069,00127.653,00128.726,00128.726,0010.119.100
15 de fev. de 2024127.018,00127.824,00126.932,00127.804,00127.804,0010.980.100
14 de fev. de 2024128.026,00128.026,00126.663,00127.018,00127.018,007.748.300
09 de fev. de 2024128.216,00128.896,00127.579,00128.026,00128.026,0012.115.800
08 de fev. de 2024129.950,00130.126,00127.912,00128.217,00128.217,0013.634.900
07 de fev. de 2024130.412,00130.552,00129.518,00129.608,00129.608,0015.425.400
06 de fev. de 2024127.593,00130.417,00127.593,00130.416,00130.416,0013.780.300
05 de fev. de 2024127.182,00127.834,00126.443,00127.593,00127.593,009.637.200
02 de fev. de 2024128.471,00128.878,00126.628,00127.182,00127.182,0010.982.800
01 de fev. de 2024127.752,00128.481,00127.284,00128.481,00128.481,0010.226.400
31 de jan. de 2024127.402,00129.558,00127.326,00127.752,00127.752,0012.495.200
30 de jan. de 2024128.492,00128.492,00127.105,00127.402,00127.402,0010.037.400
29 de jan. de 2024128.970,00129.068,00127.853,00128.503,00128.503,008.764.500
26 de jan. de 2024128.196,00129.252,00127.869,00128.967,00128.967,008.508.000
25 de jan. de 2024127.815,00128.697,00127.803,00128.169,00128.169,008.757.600
24 de jan. de 2024128.275,00129.446,00127.680,00127.816,00127.816,008.823.800
23 de jan. de 2024126.612,00128.331,00126.612,00128.263,00128.263,009.366.100
22 de jan. de 2024127.636,00127.843,00125.876,00126.602,00126.602,009.509.100
19 de jan. de 2024127.319,00127.820,00126.533,00127.636,00127.636,0011.956.900
18 de jan. de 2024128.524,00129.047,00127.316,00127.316,00127.316,0012.460.800
17 de jan. de 2024129.293,00129.296,00128.312,00128.524,00128.524,009.952.500
16 de jan. de 2024131.515,00131.517,00129.147,00129.294,00129.294,0011.911.300
15 de jan. de 2024130.988,00131.606,00130.253,00131.521,00131.521,005.746.600
12 de jan. de 2024130.652,00131.927,00130.410,00130.988,00130.988,0010.661.900
11 de jan. de 2024130.841,00131.308,00129.898,00130.649,00130.649,009.761.700
10 de jan. de 2024131.447,00131.628,00130.438,00130.841,00130.841,008.958.400
09 de jan. de 2024132.424,00132.426,00131.203,00131.447,00131.447,009.287.500
08 de jan. de 2024132.023,00132.498,00131.015,00132.427,00132.427,008.497.500
05 de jan. de 2024131.218,00132.635,00130.579,00132.023,00132.023,009.199.700
04 de jan. de 2024132.831,00132.885,00131.024,00131.226,00131.226,008.972.300
03 de jan. de 2024132.697,00133.576,00132.250,00132.834,00132.834,008.702.400
02 de jan. de 2024134.186,00134.195,00132.095,00132.697,00132.697,008.437.800
28 de dez. de 2023134.194,00134.392,00133.832,00134.185,00134.185,007.812.700
27 de dez. de 2023133.523,00134.195,00133.328,00134.194,00134.194,006.168.200
26 de dez. de 2023132.753,00133.645,00132.753,00133.533,00133.533,00-
22 de dez. de 2023132.553,00133.035,00132.094,00132.753,00132.753,008.231.100
21 de dez. de 2023130.826,00132.277,00130.822,00132.182,00132.182,008.681.000
20 de dez. de 2023131.851,00132.341,00130.710,00130.804,00130.804,0010.335.800
19 de dez. de 2023131.088,00132.047,00131.086,00131.851,00131.851,009.429.700
18 de dez. de 2023130.202,00131.447,00130.198,00131.084,00131.084,009.604.400
15 de dez. de 2023130.842,00131.661,00129.884,00130.197,00130.197,0015.141.000
14 de dez. de 2023129.469,00131.260,00129.469,00130.842,00130.842,0015.822.800
13 de dez. de 2023126.406,00129.793,00126.299,00129.465,00129.465,0015.066.200
12 de dez. de 2023126.923,00127.359,00126.013,00126.403,00126.403,0010.266.500
11 de dez. de 2023127.093,00127.154,00126.526,00126.916,00126.916,007.091.900
08 de dez. de 2023126.010,00127.289,00125.562,00127.094,00127.094,0010.745.300
07 de dez. de 2023125.623,00126.581,00125.566,00126.010,00126.010,0010.505.300
06 de dez. de 2023126.907,00127.538,00125.614,00125.623,00125.623,0010.837.300
05 de dez. de 2023126.802,00127.489,00126.491,00126.903,00126.903,0011.960.300
04 de dez. de 2023128.183,00128.183,00126.643,00126.803,00126.803,0010.270.500
01 de dez. de 2023127.331,00128.165,00126.656,00128.103,00128.103,0013.696.500
30 de nov. de 2023126.168,00127.399,00126.168,00127.331,00127.331,0019.238.400
29 de nov. de 2023126.541,00127.388,00126.018,00126.101,00126.101,0012.417.500
28 de nov. de 2023125.726,00126.916,00125.388,00126.538,00126.538,0012.394.200
27 de nov. de 2023125.517,00125.826,00124.840,00125.683,00125.683,0011.013.800
24 de nov. de 2023126.553,00126.553,00125.341,00125.542,00125.542,009.613.100
23 de nov. de 2023126.035,00126.760,00125.764,00126.576,00126.576,007.816.400
22 de nov. de 2023125.626,00126.875,00125.439,00126.035,00126.035,0014.058.500
21 de nov. de 2023125.957,00125.957,00125.060,00125.607,00125.607,0010.793.500
20 de nov. de 2023124.773,00126.162,00124.773,00126.095,00126.095,0011.108.500
17 de nov. de 2023124.639,00125.431,00124.547,00125.062,00125.062,0015.719.100
16 de nov. de 2023123.165,00124.737,00123.165,00124.576,00124.576,0018.355.600
14 de nov. de 2023120.411,00123.370,00120.411,00123.328,00123.328,0019.427.900
13 de nov. de 2023120.561,00120.606,00119.878,00120.376,00120.376,0011.198.000
10 de nov. de 2023119.036,00120.823,00119.036,00120.636,00120.636,00-
09 de nov. de 2023119.180,00120.257,00118.446,00119.012,00119.012,0015.568.300
08 de nov. de 2023119.268,00119.976,00118.464,00119.099,00119.099,0015.193.500
07 de nov. de 2023118.422,00119.577,00118.026,00119.268,00119.268,0016.393.100
06 de nov. de 2023118.160,00118.758,00118.045,00118.487,00118.487,0010.167.700
03 de nov. de 2023115.062,00118.502,00115.062,00118.160,00118.160,0015.714.000
01 de nov. de 2023113.157,00115.433,00113.157,00115.053,00115.053,0013.904.100
31 de out. de 2023112.534,00113.597,00112.098,00113.144,00113.144,0010.557.400
30 de out. de 2023113.303,00114.204,00112.309,00112.532,00112.532,009.741.800
27 de out. de 2023114.777,00115.342,00112.953,00113.301,00113.301,0012.289.500
26 de out. de 2023112.840,00114.886,00112.840,00114.777,00114.777,0012.770.600
25 de out. de 2023113.762,00114.319,00112.680,00112.830,00112.830,0012.306.500
24 de out. de 2023112.814,00114.249,00112.814,00113.762,00113.762,0010.711.800
23 de out. de 2023113.145,00113.680,00112.164,00112.785,00112.785,0010.701.800
20 de out. de 2023113.996,00114.090,00112.533,00113.155,00113.155,00-
19 de out. de 2023114.059,00115.063,00113.768,00114.004,00114.004,0011.497.600
18 de out. de 2023115.907,00115.907,00113.952,00114.060,00114.060,0015.492.200
17 de out. de 2023116.526,00116.917,00115.564,00115.908,00115.908,0010.371.700
16 de out. de 2023115.760,00116.905,00115.760,00116.534,00116.534,008.989.900
13 de out. de 2023117.050,00117.070,00115.658,00115.754,00115.754,0010.609.300
11 de out. de 2023116.737,00117.099,00116.231,00117.051,00117.051,009.949.800
10 de out. de 2023115.158,00116.900,00115.158,00116.737,00116.737,0011.621.500
09 de out. de 2023114.169,00115.219,00113.448,00115.156,00115.156,009.474.400
06 de out. de 2023113.283,00114.491,00111.599,00114.170,00114.170,0013.138.200
05 de out. de 2023113.609,00114.359,00112.705,00113.284,00113.284,009.507.200
04 de out. de 2023113.430,00114.075,00113.036,00113.607,00113.607,0010.813.800
03 de out. de 2023115.055,00115.056,00113.151,00113.419,00113.419,0011.104.800
02 de out. de 2023116.565,00116.672,00114.761,00115.057,00115.057,008.524.900
29 de set. de 2023115.742,00116.899,00115.742,00116.565,00116.565,0011.143.200
28 de set. de 2023114.875,00115.954,00114.811,00115.731,00115.731,0010.387.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...