Mercado fechado

IBOVESPA (^BVSP)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
119.662,38+94,85 (+0,08%)
No fechamento: 05:21PM BRT
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024119.558,00120.214,00118.828,00119.662,00119.662,007.847.600
13 de jun. de 2024119.936,00120.222,00119.171,00119.568,00119.568,008.543.000
12 de jun. de 2024121.644,00122.483,00119.544,00119.936,00119.936,0011.278.800
11 de jun. de 2024120.760,00121.759,00120.757,00121.635,00121.635,007.477.000
10 de jun. de 2024120.769,00121.421,00120.540,00120.760,00120.760,006.568.400
07 de jun. de 2024122.899,00122.899,00120.679,00120.767,00120.767,009.801.200
06 de jun. de 2024121.408,00123.246,00121.377,00122.899,00122.899,008.404.200
05 de jun. de 2024121.803,00122.170,00121.253,00121.407,00121.407,008.768.700
04 de jun. de 2024122.032,00122.032,00120.878,00121.802,00121.802,008.529.300
03 de jun. de 2024122.100,00122.495,00121.496,00122.032,00122.032,008.428.100
31 de mai. de 2024122.704,00122.837,00121.929,00122.098,00122.098,0015.918.600
29 de mai. de 2024123.780,00123.780,00122.458,00122.707,00122.707,008.257.700
28 de mai. de 2024124.498,00125.392,00123.537,00123.780,00123.780,009.179.800
27 de mai. de 2024124.297,00124.535,00124.081,00124.496,00124.496,004.327.600
24 de mai. de 2024124.731,00125.257,00124.259,00124.306,00124.306,009.211.500
23 de mai. de 2024125.650,00125.665,00124.431,00124.729,00124.729,009.985.400
22 de mai. de 2024127.412,00127.412,00125.524,00125.650,00125.650,0012.403.500
21 de mai. de 2024127.754,00128.272,00127.205,00127.412,00127.412,009.138.500
20 de mai. de 2024128.151,00128.730,00127.488,00127.751,00127.751,009.340.300
17 de mai. de 2024128.280,00128.464,00127.696,00128.151,00128.151,0010.262.600
16 de mai. de 2024128.029,00128.965,00127.922,00128.284,00128.284,009.852.200
15 de mai. de 2024128.514,00128.646,00127.029,00128.028,00128.028,0010.855.600
14 de mai. de 2024128.155,00128.965,00127.962,00128.515,00128.515,0011.886.800
13 de mai. de 2024127.600,00128.669,00127.599,00128.155,00128.155,008.917.300
10 de mai. de 2024128.188,00129.022,00127.467,00127.600,00127.600,0012.574.200
09 de mai. de 2024129.468,00129.468,00127.376,00128.188,00128.188,0013.369.000
08 de mai. de 2024129.210,00129.564,00128.048,00129.481,00129.481,009.788.900
07 de mai. de 2024128.466,00129.745,00128.464,00129.210,00129.210,0010.177.500
06 de mai. de 2024128.506,00129.181,00128.294,00128.466,00128.466,008.779.100
03 de mai. de 2024127.130,00128.787,00127.130,00128.509,00128.509,0012.799.200
02 de mai. de 2024125.926,00127.670,00125.926,00127.122,00127.122,0011.547.800
30 de abr. de 2024127.352,00127.352,00125.856,00125.924,00125.924,0010.889.600
29 de abr. de 2024126.527,00127.352,00126.467,00127.352,00127.352,008.385.100
26 de abr. de 2024124.651,00126.826,00124.651,00126.526,00126.526,008.900.000
25 de abr. de 2024124.718,00124.732,00123.703,00124.646,00124.646,0010.093.100
24 de abr. de 2024125.149,00125.473,00124.556,00124.741,00124.741,0010.526.300
23 de abr. de 2024125.572,00125.826,00124.310,00125.148,00125.148,0011.257.800
22 de abr. de 2024125.124,00126.081,00124.633,00125.573,00125.573,0010.264.100
19 de abr. de 2024124.197,00125.509,00124.056,00125.124,00125.124,0013.604.100
18 de abr. de 2024124.171,00125.140,00123.397,00124.196,00124.196,0010.662.400
17 de abr. de 2024124.389,00125.301,00123.642,00124.171,00124.171,0011.370.900
16 de abr. de 2024125.316,00125.316,00123.756,00124.389,00124.389,0014.009.800
15 de abr. de 2024125.946,00126.250,00125.034,00125.334,00125.334,0013.504.500
12 de abr. de 2024127.396,00127.640,00125.635,00125.946,00125.946,0010.246.600
11 de abr. de 2024128.051,00128.051,00127.069,00127.396,00127.396,008.882.900
10 de abr. de 2024129.872,00129.872,00127.732,00128.054,00128.054,0010.451.800
09 de abr. de 2024128.858,00129.956,00128.826,00129.890,00129.890,008.489.700
08 de abr. de 2024126.796,00129.178,00126.796,00128.857,00128.857,008.128.300
05 de abr. de 2024127.422,00127.432,00126.394,00126.795,00126.795,009.101.300
04 de abr. de 2024127.313,00129.627,00127.178,00127.428,00127.428,0013.229.200
03 de abr. de 2024127.546,00127.694,00126.181,00127.318,00127.318,0011.032.700
02 de abr. de 2024126.990,00127.654,00126.669,00127.549,00127.549,009.073.600
01 de abr. de 2024128.106,00128.659,00126.772,00126.990,00126.990,009.372.600
28 de mar. de 2024127.689,00128.364,00127.270,00128.106,00128.106,009.943.400
27 de mar. de 2024126.863,00127.756,00126.223,00127.691,00127.691,009.918.200
26 de mar. de 2024126.931,00127.193,00126.591,00126.863,00126.863,009.435.700
25 de mar. de 2024127.027,00127.224,00126.750,00126.931,00126.931,008.060.500
22 de mar. de 2024128.159,00128.159,00126.879,00127.027,00127.027,009.367.800
21 de mar. de 2024129.125,00129.556,00128.093,00128.159,00128.159,009.570.800
20 de mar. de 2024127.534,00129.210,00127.349,00129.125,00129.125,0010.819.300
19 de mar. de 2024126.955,00128.000,00126.955,00127.529,00127.529,0011.184.800
18 de mar. de 2024126.758,00127.540,00126.272,00126.954,00126.954,0010.512.100
15 de mar. de 2024127.682,00127.957,00126.502,00126.742,00126.742,0014.992.400
14 de mar. de 2024127.992,00128.256,00127.192,00127.690,00127.690,009.292.600
13 de mar. de 2024127.668,00128.530,00127.439,00128.006,00128.006,008.837.200
12 de mar. de 2024126.124,00128.039,00126.121,00127.668,00127.668,009.483.700
11 de mar. de 2024127.068,00127.068,00126.065,00126.124,00126.124,008.899.100
08 de mar. de 2024128.335,00128.338,00125.802,00127.071,00127.071,0011.937.900
07 de mar. de 2024128.890,00129.188,00128.033,00128.340,00128.340,007.350.000
06 de mar. de 2024128.099,00129.323,00128.099,00128.890,00128.890,0011.057.900
05 de mar. de 2024128.336,00128.989,00127.823,00128.098,00128.098,009.692.200
04 de mar. de 2024129.176,00129.307,00128.278,00128.341,00128.341,007.967.700
01 de mar. de 2024129.026,00129.716,00128.717,00129.180,00129.180,009.765.100
29 de fev. de 2024130.155,00130.155,00128.669,00129.020,00129.020,0012.003.100
28 de fev. de 2024131.685,00131.685,00129.771,00130.155,00130.155,009.045.600
27 de fev. de 2024129.613,00131.696,00129.613,00131.689,00131.689,0010.049.000
26 de fev. de 2024129.417,00129.978,00129.077,00129.609,00129.609,007.436.900
23 de fev. de 2024130.240,00130.624,00129.077,00129.419,00129.419,009.230.300
22 de fev. de 2024130.035,00130.829,00129.971,00130.241,00130.241,0010.771.700
21 de fev. de 2024129.916,00130.034,00129.359,00130.032,00130.032,0012.585.700
20 de fev. de 2024129.033,00129.916,00128.326,00129.916,00129.916,0012.237.000
19 de fev. de 2024128.720,00129.036,00128.097,00129.036,00129.036,005.799.100
16 de fev. de 2024127.809,00129.069,00127.653,00128.726,00128.726,0010.119.100
15 de fev. de 2024127.018,00127.824,00126.932,00127.804,00127.804,0010.980.100
14 de fev. de 2024128.026,00128.026,00126.663,00127.018,00127.018,007.748.300
09 de fev. de 2024128.216,00128.896,00127.579,00128.026,00128.026,0012.115.800
08 de fev. de 2024129.950,00130.126,00127.912,00128.217,00128.217,0013.634.900
07 de fev. de 2024130.412,00130.552,00129.518,00129.608,00129.608,0015.425.400
06 de fev. de 2024127.593,00130.417,00127.593,00130.416,00130.416,0013.780.300
05 de fev. de 2024127.182,00127.834,00126.443,00127.593,00127.593,009.637.200
02 de fev. de 2024128.471,00128.878,00126.628,00127.182,00127.182,0010.982.800
01 de fev. de 2024127.752,00128.481,00127.284,00128.481,00128.481,0010.226.400
31 de jan. de 2024127.402,00129.558,00127.326,00127.752,00127.752,0012.495.200
30 de jan. de 2024128.492,00128.492,00127.105,00127.402,00127.402,0010.037.400
29 de jan. de 2024128.970,00129.068,00127.853,00128.503,00128.503,008.764.500
26 de jan. de 2024128.196,00129.252,00127.869,00128.967,00128.967,008.508.000
25 de jan. de 2024127.815,00128.697,00127.803,00128.169,00128.169,008.757.600
24 de jan. de 2024128.275,00129.446,00127.680,00127.816,00127.816,008.823.800
23 de jan. de 2024126.612,00128.331,00126.612,00128.263,00128.263,009.366.100
22 de jan. de 2024127.636,00127.843,00125.876,00126.602,00126.602,009.509.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...