Mercado abrirá em 2 h 23 min

IBOVESPA (^BVSP)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
108.402,27+1.930,27 (+1,81%)
No fechamento: 05:18PM BRT
Período:
09 de ago. de 2021 - 09 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de ago. de 2022106.473,00108.489,00106.473,00108.402,00108.402,0012.674.600
05 de ago. de 2022105.893,00107.176,00105.518,00106.472,00106.472,0012.947.500
04 de ago. de 2022103.777,00106.162,00103.777,00105.892,00105.892,0015.499.000
03 de ago. de 2022103.362,00103.878,00102.822,00103.775,00103.775,0012.379.600
02 de ago. de 2022102.225,00103.660,00101.694,00103.362,00103.362,0010.124.500
01 de ago. de 2022103.165,00103.317,00101.764,00102.225,00102.225,0011.626.700
29 de jul. de 2022102.597,00103.989,00102.514,00103.165,00103.165,0012.934.200
28 de jul. de 2022101.437,00102.686,00101.045,00102.597,00102.597,0011.130.000
27 de jul. de 202299.773,00101.471,0099.772,00101.438,00101.438,0010.263.100
26 de jul. de 2022100.270,00100.753,0099.365,0099.772,0099.772,009.136.600
25 de jul. de 202298.926,00100.508,0098.925,00100.270,00100.270,008.621.800
22 de jul. de 202299.034,0099.724,0098.321,0098.925,0098.925,0010.033.500
21 de jul. de 202298.286,0099.057,0097.088,0099.033,0099.033,0010.060.000
20 de jul. de 202298.244,0098.366,0097.277,0098.287,0098.287,0012.941.700
19 de jul. de 202296.920,0098.346,0096.917,0098.245,0098.245,0010.295.900
18 de jul. de 202296.553,0098.291,0096.553,0096.916,0096.916,0010.738.200
15 de jul. de 202296.119,0096.971,0095.267,0096.551,0096.551,0011.347.600
14 de jul. de 202297.879,0097.879,0095.431,0096.121,0096.121,0012.579.000
13 de jul. de 202298.258,0098.928,0097.403,0097.881,0097.881,0012.208.100
12 de jul. de 202298.212,0098.737,0097.253,0098.271,0098.271,0012.566.300
11 de jul. de 2022100.282,00100.282,0097.854,0098.212,0098.212,008.893.400
08 de jul. de 2022100.732,00101.577,0099.958,00100.289,00100.289,009.730.400
07 de jul. de 202298.722,00101.420,0098.722,00100.730,00100.730,0012.696.300
06 de jul. de 202298.294,0099.141,0097.423,0098.719,0098.719,0013.348.200
05 de jul. de 202298.608,0098.608,0096.499,0098.295,0098.295,0013.358.800
04 de jul. de 202298.952,0099.353,0098.264,0098.609,0098.609,006.279.300
01 de jul. de 202298.542,0099.340,0097.231,0098.954,0098.954,0011.609.800
30 de jun. de 202299.619,0099.619,0097.758,0098.542,0098.542,0014.588.800
29 de jun. de 2022100.592,00101.313,0099.218,0099.622,0099.622,0010.448.100
28 de jun. de 2022100.766,00102.237,0099.956,00100.591,00100.591,0010.493.900
27 de jun. de 202298.673,00101.106,0098.672,00100.764,00100.764,009.895.900
24 de jun. de 202298.081,0099.313,0098.031,0098.672,0098.672,0010.345.200
23 de jun. de 202299.523,00100.232,0097.775,0098.080,0098.080,0012.397.700
22 de jun. de 202299.678,00100.374,0098.050,0099.522,0099.522,0011.675.100
21 de jun. de 202299.854,00101.069,0099.167,0099.685,0099.685,0011.072.300
20 de jun. de 202299.824,00100.481,0098.409,0099.853,0099.853,0010.900.800
17 de jun. de 2022102.800,00102.801,0098.402,0099.825,0099.825,0018.927.300
15 de jun. de 2022102.068,00103.952,00102.046,00102.807,00102.807,0016.023.500
14 de jun. de 2022102.598,00103.328,00101.325,00102.063,00102.063,0011.563.200
13 de jun. de 2022105.476,00105.478,00101.700,00102.598,00102.598,0013.837.900
10 de jun. de 2022107.091,00107.092,00104.648,00105.481,00105.481,0012.840.500
09 de jun. de 2022108.367,00108.510,00107.068,00107.094,00107.094,0011.955.500
08 de jun. de 2022110.067,00110.142,00108.045,00108.368,00108.368,0010.379.900
07 de jun. de 2022110.185,00110.435,00109.394,00110.070,00110.070,009.466.200
06 de jun. de 2022111.102,00111.935,00110.015,00110.186,00110.186,008.212.400
03 de jun. de 2022112.392,00112.392,00110.935,00111.102,00111.102,008.757.500
02 de jun. de 2022111.363,00112.709,00111.218,00112.393,00112.393,0010.051.100
01 de jun. de 2022111.351,00111.931,00110.822,00111.360,00111.360,009.790.200
31 de mai. de 2022111.036,00111.903,00110.685,00111.351,00111.351,0015.809.400
30 de mai. de 2022111.944,00112.690,00110.655,00111.032,00111.032,007.284.500
27 de mai. de 2022111.890,00112.441,00111.558,00111.942,00111.942,009.979.300
26 de mai. de 2022110.577,00112.102,00110.388,00111.890,00111.890,0013.077.400
25 de mai. de 2022110.085,00111.006,00109.699,00110.580,00110.580,0010.737.700
24 de mai. de 2022110.340,00110.635,00108.399,00110.581,00110.581,0011.724.400
23 de mai. de 2022108.500,00110.680,00108.500,00110.346,00110.346,0010.682.700
20 de mai. de 2022108.520,00108.795,00107.351,00108.488,00108.488,0012.866.400
19 de mai. de 2022106.249,00107.420,00105.760,00107.005,00107.005,0011.426.400
18 de mai. de 2022107.903,00108.096,00106.038,00106.247,00106.247,0014.752.800
17 de mai. de 2022108.246,00109.774,00108.245,00108.789,00108.789,0016.503.400
16 de mai. de 2022108.685,00108.685,00108.199,00108.233,00108.233,0010.596.900
13 de mai. de 2022105.691,00107.773,00105.691,00106.924,00106.924,0012.369.300
12 de mai. de 2022104.395,00105.708,00103.579,00105.688,00105.688,0013.995.600
11 de mai. de 2022103.110,00105.374,00103.008,00104.397,00104.397,0013.425.100
10 de mai. de 2022103.251,00104.286,00102.386,00103.110,00103.110,0013.507.400
09 de mai. de 2022105.109,00105.109,00102.768,00103.250,00103.250,0013.196.700
06 de mai. de 2022105.303,00106.268,00103.984,00105.135,00105.135,0014.137.700
05 de mai. de 2022108.337,00108.337,00103.923,00105.304,00105.304,0013.826.200
04 de mai. de 2022106.529,00108.382,00104.933,00108.344,00108.344,0014.558.600
03 de mai. de 2022106.640,00107.127,00106.033,00106.528,00106.528,009.935.500
02 de mai. de 2022107.876,00107.884,00105.218,00106.639,00106.639,0011.935.100
29 de abr. de 2022109.922,00111.819,00107.876,00107.876,00107.876,0013.662.200
28 de abr. de 2022109.349,00110.702,00108.905,00109.919,00109.919,0011.129.900
27 de abr. de 2022108.214,00110.107,00108.214,00109.349,00109.349,0011.515.700
26 de abr. de 2022110.684,00110.685,00107.978,00108.213,00108.213,0011.747.500
25 de abr. de 2022111.077,00111.155,00109.222,00110.685,00110.685,0011.098.300
22 de abr. de 2022114.343,00114.343,00110.591,00111.078,00111.078,0010.877.300
20 de abr. de 2022115.057,00115.057,00113.945,00114.344,00114.344,0010.747.700
19 de abr. de 2022115.687,00115.687,00114.277,00115.057,00115.057,00-
18 de abr. de 2022116.182,00116.191,00115.177,00115.687,00115.687,008.404.900
14 de abr. de 2022116.781,00116.781,00115.624,00116.182,00116.182,0010.365.400
13 de abr. de 2022116.150,00117.329,00116.150,00116.782,00116.782,0012.070.500
12 de abr. de 2022116.963,00118.615,00116.054,00116.147,00116.147,0011.406.800
11 de abr. de 2022118.320,00118.320,00116.953,00116.953,00116.953,009.558.400
08 de abr. de 2022118.861,00118.868,00117.487,00118.322,00118.322,0011.225.800
07 de abr. de 2022118.226,00119.247,00117.509,00118.862,00118.862,0011.520.100
06 de abr. de 2022118.885,00118.885,00116.791,00118.228,00118.228,0013.410.800
05 de abr. de 2022121.279,00121.628,00118.794,00118.885,00118.885,0011.788.300
04 de abr. de 2022121.569,00121.570,00120.754,00121.280,00121.280,008.812.500
01 de abr. de 2022120.001,00121.579,00120.001,00121.570,00121.570,0013.780.900
31 de mar. de 2022120.261,00120.880,00119.999,00119.999,00119.999,0011.202.100
30 de mar. de 2022120.013,00120.531,00119.775,00120.260,00120.260,0010.893.300
29 de mar. de 2022118.740,00120.900,00118.740,00120.014,00120.014,0012.931.900
28 de mar. de 2022119.082,00119.444,00118.061,00118.738,00118.738,009.167.700
25 de mar. de 2022119.062,00119.729,00118.548,00119.081,00119.081,0013.814.500
24 de mar. de 2022117.460,00119.256,00117.151,00119.053,00119.053,0013.474.400
23 de mar. de 2022117.270,00118.270,00117.036,00117.457,00117.457,0011.083.700
22 de mar. de 2022116.157,00117.541,00116.157,00117.272,00117.272,0011.382.700
21 de mar. de 2022115.307,00116.360,00115.208,00116.155,00116.155,0010.378.700
18 de mar. de 2022113.076,00115.311,00112.475,00115.311,00115.311,0019.552.500
17 de mar. de 2022111.113,00113.088,00111.070,00113.076,00113.076,0014.407.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...