Mercado abrirá em 8 h 39 min

IBOVESPA (^BVSP)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
114.327,05+134,05 (+0,12%)
No fechamento: 05:22PM BRT
Período:
28 de set. de 2022 - 28 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 2023114.194,00115.340,00113.366,00114.327,00114.327,0013.359.300
26 de set. de 2023115.922,00115.922,00114.162,00114.193,00114.193,0011.241.800
25 de set. de 2023116.009,00116.031,00115.573,00115.925,00115.925,009.580.000
22 de set. de 2023116.147,00116.968,00115.855,00116.009,00116.009,009.443.500
21 de set. de 2023118.695,00118.695,00116.013,00116.145,00116.145,0012.685.800
20 de set. de 2023117.864,00119.616,00117.847,00118.695,00118.695,009.238.800
19 de set. de 2023118.293,00118.458,00117.628,00117.846,00117.846,0011.453.800
18 de set. de 2023118.759,00119.486,00118.123,00118.288,00118.288,0011.273.100
15 de set. de 2023119.393,00119.780,00118.666,00118.758,00118.758,0016.107.600
14 de set. de 2023118.181,00119.748,00118.181,00119.392,00119.392,0013.279.300
13 de set. de 2023117.968,00119.318,00117.722,00118.176,00118.176,0012.075.300
12 de set. de 2023116.885,00118.154,00116.885,00117.968,00117.968,009.192.800
11 de set. de 2023115.316,00117.131,00115.316,00116.883,00116.883,008.789.000
08 de set. de 2023115.979,00115.979,00114.839,00115.313,00115.313,008.360.700
06 de set. de 2023117.331,00117.971,00115.984,00115.985,00115.985,009.916.100
05 de set. de 2023117.776,00117.957,00116.637,00117.331,00117.331,0010.870.700
04 de set. de 2023117.893,00118.576,00117.590,00117.777,00117.777,005.529.700
01 de set. de 2023115.744,00117.991,00115.744,00117.893,00117.893,0011.890.700
31 de ago. de 2023117.537,00117.637,00115.742,00115.742,00115.742,0012.950.000
30 de ago. de 2023118.404,00118.841,00117.471,00117.535,00117.535,008.924.000
29 de ago. de 2023117.124,00118.493,00117.124,00118.404,00118.404,009.631.600
28 de ago. de 2023115.838,00117.253,00115.836,00117.121,00117.121,009.596.900
25 de ago. de 2023117.025,00117.252,00115.397,00115.837,00115.837,009.214.100
24 de ago. de 2023118.135,00118.136,00116.848,00117.026,00117.026,009.196.200
23 de ago. de 2023116.160,00118.135,00116.159,00118.135,00118.135,0011.542.800
22 de ago. de 2023114.433,00116.286,00114.433,00116.156,00116.156,009.828.500
21 de ago. de 2023115.404,00115.425,00114.067,00114.429,00114.429,009.794.400
18 de ago. de 2023114.973,00115.729,00114.423,00115.409,00115.409,0010.601.000
17 de ago. de 2023115.592,00116.610,00114.859,00114.982,00114.982,0012.747.500
16 de ago. de 2023116.171,00117.338,00115.534,00115.592,00115.592,0018.862.600
15 de ago. de 2023116.809,00117.697,00116.033,00116.171,00116.171,0014.636.000
14 de ago. de 2023118.067,00118.082,00116.530,00116.810,00116.810,0011.203.500
11 de ago. de 2023118.350,00119.054,00117.415,00118.065,00118.065,0011.867.500
10 de ago. de 2023118.412,00119.438,00118.113,00118.350,00118.350,0012.689.600
09 de ago. de 2023119.090,00119.090,00117.901,00118.409,00118.409,0011.245.600
08 de ago. de 2023119.378,00119.553,00117.492,00119.090,00119.090,0010.246.000
07 de ago. de 2023119.509,00120.104,00118.894,00119.380,00119.380,008.726.500
04 de ago. de 2023120.586,00121.442,00119.215,00119.508,00119.508,0015.065.200
03 de ago. de 2023120.859,00122.619,00120.365,00120.586,00120.586,0013.027.300
02 de ago. de 2023121.249,00121.252,00119.798,00120.859,00120.859,0010.565.900
01 de ago. de 2023121.945,00121.945,00120.154,00121.248,00121.248,0010.302.800
31 de jul. de 2023120.188,00122.149,00120.188,00121.943,00121.943,0010.122.700
28 de jul. de 2023120.002,00120.660,00119.706,00120.187,00120.187,008.464.200
27 de jul. de 2023122.560,00122.599,00119.825,00119.990,00119.990,0010.678.700
26 de jul. de 2023122.003,00122.747,00121.370,00122.560,00122.560,009.988.800
25 de jul. de 2023121.344,00123.010,00121.344,00122.008,00122.008,0011.427.100
24 de jul. de 2023120.220,00121.772,00120.099,00121.342,00121.342,0010.494.800
21 de jul. de 2023118.090,00120.373,00118.086,00120.217,00120.217,0011.181.500
20 de jul. de 2023117.558,00118.290,00117.484,00118.083,00118.083,008.986.400
19 de jul. de 2023117.842,00118.011,00116.660,00117.552,00117.552,009.728.700
18 de jul. de 2023118.218,00118.732,00117.324,00117.841,00117.841,008.584.800
17 de jul. de 2023117.711,00118.302,00116.591,00118.219,00118.219,008.201.900
14 de jul. de 2023119.268,00119.329,00117.526,00117.711,00117.711,008.980.000
13 de jul. de 2023117.671,00119.739,00117.668,00119.264,00119.264,009.257.600
12 de jul. de 2023117.557,00119.156,00117.557,00117.666,00117.666,008.941.200
11 de jul. de 2023117.942,00117.942,00115.704,00117.220,00117.220,0010.592.500
10 de jul. de 2023118.897,00118.897,00117.814,00117.942,00117.942,008.104.000
07 de jul. de 2023117.427,00119.549,00117.427,00118.898,00118.898,0010.521.000
06 de jul. de 2023119.548,00119.548,00117.096,00117.426,00117.426,0011.025.700
05 de jul. de 2023119.072,00120.200,00118.688,00119.549,00119.549,0010.959.000
04 de jul. de 2023119.673,00119.678,00118.830,00119.076,00119.076,006.555.200
03 de jul. de 2023118.092,00119.877,00118.092,00119.673,00119.673,008.907.500
30 de jun. de 2023118.388,00119.447,00118.087,00118.087,00118.087,00-
29 de jun. de 2023116.683,00118.623,00116.683,00118.383,00118.383,0011.055.300
28 de jun. de 2023117.524,00117.937,00116.560,00116.681,00116.681,0010.646.300
27 de jun. de 2023118.246,00119.212,00116.561,00117.523,00117.523,0013.077.000
26 de jun. de 2023118.977,00119.148,00117.491,00118.243,00118.243,0010.456.600
23 de jun. de 2023118.959,00119.386,00118.178,00118.977,00118.977,0012.845.400
22 de jun. de 2023120.420,00120.420,00118.018,00118.934,00118.934,0011.831.500
21 de jun. de 2023119.623,00120.519,00119.332,00120.420,00120.420,0011.736.700
20 de jun. de 2023119.858,00119.858,00118.416,00119.622,00119.622,0010.924.200
19 de jun. de 2023118.757,00119.939,00118.558,00119.858,00119.858,006.776.300
16 de jun. de 2023119.208,00119.555,00118.487,00118.758,00118.758,0015.251.700
15 de jun. de 2023119.068,00119.686,00118.693,00119.221,00119.221,0012.298.000
14 de jun. de 2023116.753,00119.085,00116.745,00119.069,00119.069,0016.938.600
13 de jun. de 2023117.337,00117.924,00116.363,00116.743,00116.743,0012.392.200
12 de jun. de 2023117.022,00117.735,00116.704,00117.336,00117.336,0012.016.200
09 de jun. de 2023115.489,00117.603,00115.489,00117.019,00117.019,0013.527.100
07 de jun. de 2023114.610,00115.978,00114.610,00115.488,00115.488,0014.017.100
06 de jun. de 2023112.697,00114.783,00112.696,00114.610,00114.610,0015.025.400
05 de jun. de 2023112.558,00113.071,00111.736,00112.696,00112.696,009.078.800
02 de jun. de 2023110.568,00113.070,00110.567,00112.558,00112.558,0014.545.800
01 de jun. de 2023108.339,00110.745,00108.335,00110.565,00110.565,0014.669.000
31 de mai. de 2023108.967,00109.137,00108.193,00108.335,00108.335,0015.861.100
30 de mai. de 2023110.333,00111.291,00108.552,00108.967,00108.967,0011.588.000
29 de mai. de 2023110.906,00111.168,00110.195,00110.333,00110.333,005.913.000
26 de mai. de 2023110.058,00111.706,00109.900,00110.906,00110.906,0011.019.700
25 de mai. de 2023108.800,00111.115,00108.800,00110.054,00110.054,0014.745.300
24 de mai. de 2023109.920,00109.920,00108.546,00108.800,00108.800,0012.980.200
23 de mai. de 2023110.213,00111.325,00109.713,00109.929,00109.929,0012.334.800
22 de mai. de 2023110.745,00111.643,00110.178,00110.213,00110.213,0011.769.400
19 de mai. de 2023110.113,00111.211,00109.787,00110.745,00110.745,0016.135.800
18 de mai. de 2023109.459,00110.206,00108.864,00110.108,00110.108,0013.613.100
17 de mai. de 2023108.194,00109.774,00108.188,00109.460,00109.460,0013.993.000
16 de mai. de 2023109.029,00110.151,00108.085,00108.194,00108.194,0016.897.300
15 de mai. de 2023108.469,00109.271,00108.356,00109.029,00109.029,0011.603.200
12 de mai. de 2023108.256,00108.817,00107.497,00108.464,00108.464,00-
11 de mai. de 2023107.446,00108.667,00106.419,00108.256,00108.256,0012.772.100
10 de mai. de 2023107.114,00107.744,00106.538,00107.448,00107.448,0013.576.900
09 de mai. de 2023106.028,00107.731,00105.549,00107.114,00107.114,0013.526.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...