Mercado fechado

IBOVESPA (^BVSP)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
98.829,27+902,93 (+0,92%)
No fechamento: 05:23PM BRT
Período:
24 de mar. de 2022 - 24 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mar. de 202397.926,1499.258,4397.687,6698.829,2798.829,27-
23 de mar. de 2023100.221,00101.126,0096.997,0097.926,0097.926,00-
22 de mar. de 2023100.998,00101.888,00100.129,00100.221,00100.221,0011.504.600
21 de mar. de 2023100.923,00101.670,00100.923,00100.998,00100.998,009.672.100
20 de mar. de 2023101.982,00102.328,00100.679,00100.923,00100.923,00-
17 de mar. de 2023103.434,00103.434,00101.664,00101.982,00101.982,0017.560.000
16 de mar. de 2023102.683,00103.911,00102.455,00103.435,00103.435,0014.385.800
15 de mar. de 2023102.930,00103.048,00100.692,00102.675,00102.675,0015.246.500
14 de mar. de 2023103.121,00104.153,00102.482,00102.932,00102.932,0013.133.800
13 de mar. de 2023103.608,00103.907,00102.255,00103.121,00103.121,0012.993.800
10 de mar. de 2023105.071,00105.071,00103.201,00103.618,00103.618,0017.952.200
09 de mar. de 2023106.540,00106.724,00105.053,00105.071,00105.071,0019.174.300
08 de mar. de 2023104.228,00106.721,00104.228,00106.540,00106.540,0015.904.100
07 de mar. de 2023104.700,00105.179,00103.480,00104.228,00104.228,0012.578.200
06 de mar. de 2023103.865,00105.171,00103.170,00104.700,00104.700,0014.277.800
03 de mar. de 2023103.326,00104.440,00103.323,00103.866,00103.866,0013.101.500
02 de mar. de 2023104.375,00104.912,00103.321,00103.326,00103.326,0014.738.800
01 de mar. de 2023104.933,00105.497,00103.105,00104.385,00104.385,0019.853.000
28 de fev. de 2023105.706,00106.794,00104.932,00104.932,00104.932,0015.672.400
27 de fev. de 2023105.807,00106.402,00105.227,00105.711,00105.711,009.570.700
24 de fev. de 2023107.582,00107.611,00105.360,00105.873,00105.873,0010.221.100
23 de fev. de 2023107.152,00108.663,00106.731,00107.720,00107.720,0011.459.000
22 de fev. de 2023109.174,00109.174,00106.720,00107.152,00107.152,009.356.400
17 de fev. de 2023109.941,00109.941,00108.968,00109.303,00109.303,0010.058.400
16 de fev. de 2023109.599,00110.437,00108.378,00109.905,00109.905,0012.995.900
15 de fev. de 2023107.849,00110.210,00107.267,00109.442,00109.442,0015.499.500
14 de fev. de 2023108.839,00109.564,00107.557,00107.659,00107.659,0011.894.600
13 de fev. de 2023108.074,00109.193,00107.420,00108.846,00108.846,009.973.600
10 de fev. de 2023108.002,00108.647,00107.620,00108.150,00108.150,0014.458.000
09 de fev. de 2023109.952,00110.046,00107.781,00107.783,00107.783,0012.956.000
08 de fev. de 2023107.832,00110.175,00107.830,00109.882,00109.882,0013.837.000
07 de fev. de 2023108.727,00109.037,00107.234,00107.920,00107.920,0012.956.300
06 de fev. de 2023108.518,00108.710,00107.416,00108.456,00108.456,0011.514.600
03 de fev. de 2023110.141,00110.570,00108.185,00108.490,00108.490,0013.235.300
02 de fev. de 2023112.072,00112.943,00109.747,00109.935,00109.935,0015.241.800
01 de fev. de 2023113.430,00113.598,00110.729,00112.303,00112.303,0017.821.500
31 de jan. de 2023112.273,00113.581,00112.145,00113.532,00113.532,0012.900.200
30 de jan. de 2023112.319,00112.920,00111.824,00111.888,00111.888,0011.272.700
27 de jan. de 2023114.178,00114.191,00112.044,00112.502,00112.502,0010.614.500
26 de jan. de 2023114.271,00114.835,00113.591,00114.109,00114.109,0010.920.800
25 de jan. de 2023113.028,00114.386,00111.927,00114.195,00114.195,0011.413.000
24 de jan. de 2023111.746,00113.040,00111.669,00113.028,00113.028,0011.551.500
23 de jan. de 2023112.041,00113.061,00111.542,00111.709,00111.709,0013.701.000
20 de jan. de 2023112.922,00113.025,00111.735,00112.301,00112.301,0015.436.600
19 de jan. de 2023112.219,00113.172,00111.307,00113.006,00113.006,0015.594.300
18 de jan. de 2023111.442,00113.306,00111.441,00112.452,00112.452,0014.128.600
17 de jan. de 2023109.214,00111.577,00109.214,00111.439,00111.439,0014.363.200
16 de jan. de 2023110.908,00110.908,00108.753,00109.213,00109.213,0012.512.400
13 de jan. de 2023111.843,00111.847,00110.428,00110.916,00110.916,0015.939.000
12 de jan. de 2023112.516,00113.129,00110.982,00111.877,00111.877,0019.839.100
11 de jan. de 2023110.816,00111.841,00110.752,00111.763,00111.763,0014.461.400
10 de jan. de 2023109.129,00111.193,00108.478,00110.912,00110.912,0013.697.900
09 de jan. de 2023108.964,00109.938,00108.134,00109.227,00109.227,0012.047.300
06 de jan. de 2023107.642,00109.433,00107.642,00108.836,00108.836,0012.626.600
05 de jan. de 2023105.336,00107.743,00105.333,00107.518,00107.518,0015.512.000
04 de jan. de 2023104.167,00105.627,00103.915,00105.334,00105.334,0014.451.200
03 de jan. de 2023106.377,00106.684,00103.852,00104.166,00104.166,0014.466.700
02 de jan. de 2023109.734,00109.734,00105.981,00106.376,00106.376,008.130.500
29 de dez. de 2022110.237,00111.178,00109.560,00110.031,00110.031,0013.389.100
28 de dez. de 2022108.578,00110.536,00108.578,00110.237,00110.237,0011.193.900
27 de dez. de 2022108.739,00109.353,00107.418,00108.347,00108.347,0011.158.100
26 de dez. de 2022109.699,00109.755,00108.309,00108.738,00108.738,005.219.500
23 de dez. de 2022107.552,00109.994,00107.552,00109.698,00109.698,0012.847.100
22 de dez. de 2022107.436,00108.383,00106.510,00107.317,00107.317,0011.494.600
21 de dez. de 2022106.866,00107.991,00106.066,00107.313,00107.313,0017.634.900
20 de dez. de 2022104.740,00107.792,00104.607,00106.979,00106.979,0019.125.600
19 de dez. de 2022102.859,00105.107,00102.770,00104.530,00104.530,0016.773.400
16 de dez. de 2022103.737,00104.018,00102.248,00102.825,00102.825,0018.255.000
15 de dez. de 2022103.739,00105.483,00103.014,00103.738,00103.738,0015.568.200
14 de dez. de 2022103.536,00104.516,00101.632,00103.803,00103.803,0024.923.500
13 de dez. de 2022105.345,00106.689,00103.409,00103.892,00103.892,0017.702.200
12 de dez. de 2022107.518,00107.561,00103.877,00105.264,00105.264,0015.481.900
09 de dez. de 2022107.250,00108.566,00107.089,00107.689,00107.689,0010.676.300
08 de dez. de 2022109.068,00109.286,00106.906,00107.245,00107.245,0014.921.000
07 de dez. de 2022110.188,00110.247,00108.612,00109.361,00109.361,0013.825.300
06 de dez. de 2022109.403,00110.663,00109.217,00109.533,00109.533,0013.437.500
05 de dez. de 2022111.922,00112.150,00109.270,00109.401,00109.401,0012.308.400
02 de dez. de 2022110.926,00113.761,00109.963,00111.924,00111.924,0015.982.000
01 de dez. de 2022112.479,00112.479,00110.548,00110.926,00110.926,0015.193.700
30 de nov. de 2022110.910,00112.486,00110.202,00112.486,00112.486,0019.703.200
29 de nov. de 2022108.784,00112.187,00108.784,00110.910,00110.910,0014.721.700
28 de nov. de 2022108.977,00109.476,00108.378,00108.782,00108.782,0011.492.600
25 de nov. de 2022111.831,00112.025,00108.552,00108.977,00108.977,0012.309.100
24 de nov. de 2022108.846,00112.612,00108.846,00111.831,00111.831,0010.296.900
23 de nov. de 2022109.036,00109.285,00107.902,00108.683,00108.683,0013.198.400
22 de nov. de 2022109.750,00110.224,00107.867,00109.037,00109.037,0015.056.500
21 de nov. de 2022108.868,00110.235,00107.957,00109.748,00109.748,0016.651.600
18 de nov. de 2022109.706,00111.585,00108.512,00108.880,00108.880,0018.769.100
17 de nov. de 2022110.241,00110.242,00107.245,00109.703,00109.703,0023.119.600
16 de nov. de 2022113.166,00113.473,00109.512,00110.243,00110.243,0018.351.000
14 de nov. de 2022112.256,00114.322,00111.930,00113.161,00113.161,0015.080.400
11 de nov. de 2022109.775,00113.010,00109.408,00112.253,00112.253,0025.038.700
10 de nov. de 2022113.579,00113.579,00108.516,00109.775,00109.775,0026.029.300
09 de nov. de 2022116.153,00116.183,00113.110,00113.580,00113.580,0020.531.600
08 de nov. de 2022115.340,00117.072,00114.688,00116.160,00116.160,0014.239.800
07 de nov. de 2022118.148,00118.240,00115.266,00115.342,00115.342,0015.221.900
04 de nov. de 2022116.907,00120.039,00116.904,00118.155,00118.155,0016.209.500
03 de nov. de 2022116.927,00117.373,00114.485,00116.896,00116.896,0015.634.600
01 de nov. de 2022116.037,00118.261,00115.547,00116.929,00116.929,0017.969.700
31 de out. de 2022114.533,00116.763,00112.113,00116.037,00116.037,0021.637.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...