^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201877.500,000079.489,000077.500,000078.571,000078.571,00004.745.200
19 de jul de 201877.360,000077.487,000075.890,000077.487,000077.487,00003.781.100
18 de jul de 201878.124,000078.496,000077.164,000077.363,000077.363,00003.394.300
17 de jul de 201876.653,000078.522,000076.482,000078.130,000078.130,00003.882.900
16 de jul de 201876.587,000076.924,000076.129,000076.653,000076.653,00003.134.700
13 de jul de 201875.856,000076.682,000075.554,000076.594,000076.594,0000-
12 de jul de 201874.403,000075.898,000074.403,000075.856,000075.856,00003.508.500
11 de jul de 201874.862,000075.025,000074.196,000074.399,000074.399,00003.766.800
10 de jul de 201875.015,000075.895,000074.431,000074.862,000074.862,00003.901.000
09 de jul de 2018------
06 de jul de 201874.558,000075.065,000074.048,000075.010,000075.010,0000-
05 de jul de 201874.751,000075.127,000073.756,000074.553,000074.553,00003.562.800
04 de jul de 201873.667,000074.904,000073.450,000074.743,000074.743,00002.142.100
03 de jul de 201872.848,000074.515,000072.848,000073.668,000073.668,00003.253.800
02 de jul de 201872.763,000072.840,000071.935,000072.840,000072.840,00002.753.900
29 de jun de 201871.779,000073.020,000071.779,000072.763,000072.763,00003.879.400
28 de jun de 201870.609,000072.092,000070.439,000071.767,000071.767,00003.511.400
27 de jun de 201871.405,000072.032,000070.134,000070.609,000070.609,00003.588.900
26 de jun de 201870.968,000071.622,000070.203,000071.405,000071.405,00003.502.300
25 de jun de 201870.642,000071.323,000069.779,000070.953,000070.953,00003.346.300
22 de jun de 201870.077,000071.058,000069.907,000070.641,000070.641,00003.054.700
21 de jun de 201872.117,000072.207,000070.019,000070.075,000070.075,00003.490.800
20 de jun de 201871.397,000072.617,000071.155,000072.123,000072.123,00004.414.600
19 de jun de 201869.811,000072.010,000069.069,000071.394,000071.394,00005.185.300
18 de jun de 201870.757,000070.757,000069.360,000069.815,000069.815,00003.475.200
15 de jun de 201871.421,000071.421,000069.583,000070.758,000070.758,00006.456.800
14 de jun de 201872.151,000072.708,000071.344,000071.421,000071.421,00004.281.600
13 de jun de 201872.757,000072.977,000071.035,000072.122,000072.122,00004.360.200
12 de jun de 201872.308,000073.322,000072.124,000072.754,000072.754,00003.889.600
11 de jun de 201872.943,000073.716,000071.843,000072.308,000072.308,00003.564.300
08 de jun de 201873.848,000074.031,000071.679,000072.942,000072.942,00005.952.400
07 de jun de 201876.117,000076.117,000071.162,000073.851,000073.851,00007.919.200
06 de jun de 201876.641,000076.967,000075.518,000076.117,000076.117,00004.871.700
05 de jun de 201878.595,000078.892,000076.412,000076.642,000076.642,00004.499.800
04 de jun de 201877.244,000078.637,000077.244,000078.596,000078.596,00004.023.100
01 de jun de 201876.779,000078.169,000075.524,000077.240,000077.240,00006.044.400
30 de mai de 201876.058,000077.097,000075.515,000076.754,000076.754,00007.442.100
29 de mai de 201875.361,000077.214,000075.361,000076.072,000076.072,00005.972.300
28 de mai de 201878.886,000078.886,000075.337,000075.356,000075.356,00004.176.200
25 de mai de 201880.123,000080.629,000078.622,000078.898,000078.898,00004.650.100
24 de mai de 201880.860,000080.860,000079.027,000080.122,000080.122,00006.182.200
23 de mai de 201882.742,000082.742,000080.867,000080.867,000080.867,00003.875.500
22 de mai de 201881.817,000083.396,000081.613,000082.739,000082.739,00004.785.500
21 de mai de 201883.095,000083.883,000081.576,000081.815,000081.815,00004.242.200
18 de mai de 201883.614,000083.614,000081.391,000083.082,000083.082,00005.730.200
17 de mai de 201886.537,000086.537,000083.377,000083.622,000083.622,00005.508.600
16 de mai de 201885.122,000086.678,000085.044,000086.537,000086.537,00003.707.000
15 de mai de 201885.225,000085.231,000083.830,000085.130,000085.130,00004.405.100
14 de mai de 201885.222,000086.105,000084.688,000085.232,000085.232,00004.080.700
11 de mai de 201885.861,000086.406,000085.183,000085.220,000085.220,00004.379.700
10 de mai de 201884.284,000086.201,000084.284,000085.861,000085.861,00004.611.100
09 de mai de 201882.977,000084.447,000082.855,000084.265,000084.265,00004.695.400
08 de mai de 201882.715,000083.409,000082.201,000082.956,000082.956,00003.949.500
07 de mai de 201883.199,000083.643,000082.602,000082.714,000082.714,00002.843.000
04 de mai de 201883.286,000083.671,000082.746,000083.118,000083.118,00003.472.900
03 de mai de 201884.547,000084.562,000083.178,000083.288,000083.288,00003.977.800
02 de mai de 201886.111,000086.111,000084.383,000084.547,000084.547,00003.720.600
30 de abr de 201886.443,000086.739,000085.979,000086.115,000086.115,00002.181.000
27 de abr de 201886.383,000087.179,000086.262,000086.445,000086.445,0000-
26 de abr de 201885.051,000086.383,000085.051,000086.383,000086.383,00003.138.000
25 de abr de 201885.466,000085.466,000084.349,000085.044,000085.044,00003.218.400
24 de abr de 201885.603,000086.578,000085.106,000085.469,000085.469,00002.845.000
23 de abr de 201885.520,000085.746,000084.711,000085.602,000085.602,00002.426.000
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...