^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 201885.823,000085.823,000085.025,000085.550,000085.550,00002.990.100
19 de abr de 201885.775,000086.059,000085.197,000085.824,000085.824,00003.522.500
18 de abr de 201884.090,000086.149,000084.090,000085.776,000085.776,00004.196.900
17 de abr de 201882.862,000084.191,000082.810,000084.086,000084.086,00002.628.600
16 de abr de 201884.328,000084.591,000082.762,000082.862,000082.862,00002.913.400
13 de abr de 201885.441,000085.441,000084.144,000084.334,000084.334,00003.504.200
12 de abr de 201885.246,000085.577,000085.025,000085.444,000085.444,00002.837.000
11 de abr de 201884.494,000085.417,000084.340,000085.246,000085.246,00003.370.600
10 de abr de 201883.312,000084.538,000083.312,000084.510,000084.510,00003.518.700
09 de abr de 201884.832,000085.110,000083.155,000083.307,000083.307,00003.174.800
06 de abr de 201885.210,000085.210,000083.833,000084.820,000084.820,00003.069.100
05 de abr de 201884.374,000086.148,000084.374,000085.210,000085.210,00004.257.700
04 de abr de 201884.610,000084.610,000082.826,000084.360,000084.360,00002.948.300
03 de abr de 201884.669,000085.411,000084.210,000084.623,000084.623,00002.579.000
02 de abr de 201885.365,000085.675,000084.166,000084.666,000084.666,00002.598.500
29 de mar de 201883.874,000085.708,000083.874,000085.366,000085.366,00003.150.300
28 de mar de 201883.806,000083.889,000082.889,000083.874,000083.874,00002.911.400
27 de mar de 201885.103,000085.296,000083.542,000083.808,000083.808,00002.948.400
26 de mar de 201884.377,000085.553,000084.357,000085.088,000085.088,00002.355.600
23 de mar de 201884.766,000085.450,000084.042,000084.377,000084.377,00003.176.900
22 de mar de 201884.984,000085.499,000084.197,000084.768,000084.768,00003.241.700
21 de mar de 201884.166,000085.145,000084.080,000084.977,000084.977,00003.260.900
20 de mar de 201883.919,000084.412,000083.682,000084.164,000084.164,00002.682.000
19 de mar de 201884.886,000084.886,000083.678,000083.913,000083.913,00003.330.600
16 de mar de 201884.928,000085.495,000084.525,000084.886,000084.886,00005.446.200
15 de mar de 201886.051,000086.051,000084.720,000084.928,000084.928,00003.840.100
14 de mar de 201886.383,000086.970,000085.691,000086.051,000086.051,00002.561.000
13 de mar de 201886.902,000087.333,000086.119,000086.384,000086.384,00002.735.800
12 de mar de 201886.386,000087.046,000086.386,000086.900,000086.900,00002.602.900
09 de mar de 201884.987,000086.389,000084.749,000086.371,000086.371,00003.481.500
08 de mar de 201885.510,000085.830,000084.491,000084.985,000084.985,00003.694.700
07 de mar de 201885.653,000085.653,000084.397,000085.484,000085.484,00003.456.800
06 de mar de 201886.023,000086.931,000085.653,000085.653,000085.653,00003.608.600
05 de mar de 201885.292,000086.165,000085.053,000086.023,000086.023,00003.425.200
02 de mar de 201885.378,000085.761,000083.897,000085.761,000085.761,00003.884.300
01 de mar de 201885.337,000086.260,000084.640,000085.378,000085.378,00004.341.300
28 de fev de 201886.939,000087.109,000085.431,000085.481,000085.481,00005.947.100
27 de fev de 201887.649,000087.839,000086.613,000086.935,000086.935,00003.534.700
26 de fev de 201887.296,000088.318,000087.242,000087.653,000087.653,00004.047.100
23 de fev de 201886.690,000087.345,000086.138,000087.293,000087.293,00004.178.600
22 de fev de 201886.050,000087.159,000086.050,000086.686,000086.686,00003.535.700
21 de fev de 201885.804,000087.358,000085.804,000086.052,000086.052,00004.815.500
20 de fev de 201884.792,000086.290,000084.261,000085.804,000085.804,00004.078.100
19 de fev de 201884.525,000084.956,000084.525,000084.793,000084.793,00002.088.900
16 de fev de 201884.291,000084.575,000083.824,000084.525,000084.525,00003.475.800
15 de fev de 201883.551,000084.686,000083.551,000084.291,000084.291,00003.489.300
14 de fev de 201880.901,000083.782,000080.901,000083.543,000083.543,00003.910.700
09 de fev de 201881.532,000081.897,000079.690,000080.899,000080.899,00004.283.400
08 de fev de 201882.773,000083.501,000081.109,000081.533,000081.533,00004.011.400
07 de fev de 201883.894,000084.410,000082.548,000082.767,000082.767,00003.886.000
06 de fev de 201881.857,000084.162,000080.804,000083.894,000083.894,00005.599.100
05 de fev de 201884.040,000084.311,000081.861,000081.861,000081.861,00003.253.600
02 de fev de 201885.495,000085.495,000083.831,000084.041,000084.041,00003.376.900
01 de fev de 201884.913,000086.028,000084.833,000085.495,000085.495,00004.085.300
31 de jan de 201884.485,000086.213,000084.484,000084.913,000084.913,00004.233.500
30 de jan de 201884.697,000084.697,000083.804,000084.482,000084.482,00003.566.000
29 de jan de 201885.531,000085.531,000084.341,000084.698,000084.698,00003.889.600
26 de jan de 201883.680,000085.531,000083.680,000085.531,000085.531,00005.410.600
25 de jan de 201880.679,000083.680,000080.679,000083.680,000083.680,0000-
24 de jan de 201880.679,000083.680,000080.679,000083.680,000083.680,00005.503.700
23 de jan de 201881.676,000081.676,000080.524,000080.678,000080.678,00003.711.200
22 de jan de 201881.220,000081.675,000080.923,000081.675,000081.675,00002.693.000
19 de jan de 201880.965,000081.429,000080.854,000081.220,000081.220,00003.123.200
18 de jan de 201881.185,000081.367,000080.498,000080.963,000080.963,00003.429.600
17 de jan de 201879.832,000081.189,000079.828,000081.189,000081.189,00003.341.200
16 de jan de 201879.751,000080.246,000079.668,000079.832,000079.832,00002.982.500
15 de jan de 201879.349,000079.847,000079.349,000079.752,000079.752,00001.941.000
12 de jan de 201879.365,000079.440,000078.861,000079.349,000079.349,00003.577.800
11 de jan de 201878.201,000079.365,000078.201,000079.365,000079.365,00003.409.400
10 de jan de 201878.864,000078.864,000078.164,000078.201,000078.201,00002.759.900
09 de jan de 201879.379,000079.415,000078.699,000078.864,000078.864,00003.458.600
08 de jan de 201879.070,000079.395,000078.631,000079.379,000079.379,00002.550.800
05 de jan de 201878.644,000079.071,000078.218,000079.071,000079.071,00002.747.100
04 de jan de 201877.998,000079.135,000077.998,000078.647,000078.647,00003.486.100
03 de jan de 201877.889,000078.414,000077.602,000077.995,000077.995,00003.142.200
02 de jan de 201876.403,000077.909,000076.403,000077.891,000077.891,00002.880.300
29 de dez de 201776.077,000076.437,000076.077,000076.402,000076.402,0000-
28 de dez de 201776.077,000076.437,000076.077,000076.402,000076.402,00002.083.000
27 de dez de 201775.708,000076.293,000075.708,000076.073,000076.073,00001.792.200
26 de dez de 201775.187,000075.758,000074.924,000075.688,000075.688,00001.579.700
25 de dez de 2017------
22 de dez de 201775.128,000075.227,000074.623,000075.187,000075.187,00001.906.900
21 de dez de 201773.367,000075.133,000073.265,000075.133,000075.133,00003.056.400
20 de dez de 201772.680,000073.492,000072.680,000073.367,000073.367,00002.219.600
19 de dez de 201773.122,000073.139,000072.347,000072.680,000072.680,00002.351.600
18 de dez de 201772.621,000073.519,000072.621,000073.115,000073.115,00003.202.900
15 de dez de 201772.428,000073.069,000072.277,000072.608,000072.608,00004.659.500
14 de dez de 201772.913,000072.913,000071.969,000072.429,000072.429,00003.491.800
13 de dez de 201773.827,000074.622,000072.569,000072.914,000072.914,00004.494.700
12 de dez de 201772.800,000073.814,000071.798,000073.814,000073.814,00002.956.100
11 de dez de 201772.775,000073.361,000072.498,000072.800,000072.800,00002.450.200
08 de dez de 201772.489,000073.425,000072.489,000072.732,000072.732,00003.085.600
07 de dez de 201773.268,000073.268,000071.356,000072.487,000072.487,00003.260.800
06 de dez de 201772.535,000073.418,000071.906,000073.268,000073.268,00003.099.300
05 de dez de 201773.090,000074.166,000072.319,000072.546,000072.546,00002.913.300
04 de dez de 201772.266,000073.749,000072.266,000073.090,000073.090,00003.038.600
01 de dez de 201771.955,000072.472,000071.488,000072.264,000072.264,00003.003.100
30 de nov de 201772.700,000072.700,000071.215,000071.971,000071.971,00005.348.800
29 de nov de 201774.146,000074.515,000072.700,000072.700,000072.700,00003.639.400
28 de nov de 201774.060,000074.989,000074.056,000074.140,000074.140,00003.030.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...