Mercado fechará em 3 h 56 min

IBOVESPA (^BVSP)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
75.391,35-612,80 (-0,81%)
A partir de 12:49PM BRT. Mercado aberto.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
21 de set de 201776.013,7776.251,0575.388,5075.391,3575.391,35-
20 de set de 201775.974,0076.420,0075.074,0076.004,0076.004,003.890.900
19 de set de 201775.990,0076.071,0075.300,0075.974,0075.974,003.026.100
18 de set de 201775.758,0076.404,0075.621,0075.990,0075.990,003.437.400
15 de set de 201774.656,0075.820,0074.648,0075.757,0075.757,004.825.000
14 de set de 201774.787,0074.949,0074.397,0074.657,0074.657,003.206.100
13 de set de 201774.543,0075.146,0074.196,0074.788,0074.788,003.212.500
12 de set de 201774.322,0075.332,0074.294,0074.539,0074.539,003.591.700
11 de set de 201773.096,0074.636,0073.096,0074.319,0074.319,003.283.100
08 de set de 201773.413,0073.646,0072.925,0073.079,0073.079,003.114.100
07 de set de 20170,000,000,000,000,00-
06 de set de 201772.157,0073.608,0072.157,0073.412,0073.412,004.242.500
05 de set de 201772.134,0073.180,0071.827,0072.151,0072.151,004.230.900
04 de set de 201771.921,0072.141,0071.671,0072.129,0072.129,001.998.000
01 de set de 201770.848,0072.217,0070.846,0071.923,0071.923,003.880.900
31 de ago de 201770.887,0071.234,0070.516,0070.835,0070.835,004.245.100
30 de ago de 201771.328,0071.454,0070.755,0070.886,0070.886,002.663.200
29 de ago de 201771.005,0071.330,0070.517,0071.330,0071.330,002.274.700
28 de ago de 201771.074,0071.390,0070.909,0071.017,0071.017,002.196.400
25 de ago de 201771.138,0071.506,0070.801,0071.074,0071.074,002.411.000
24 de ago de 201770.482,0071.238,0070.482,0071.133,0071.133,003.113.000
23 de ago de 201770.011,0070.587,0069.947,0070.478,0070.478,003.348.400
22 de ago de 201768.645,0070.278,0068.645,0070.011,0070.011,003.907.500
21 de ago de 201768.713,0069.068,0068.514,0068.635,0068.635,002.643.300
18 de ago de 201767.990,0068.808,0067.979,0068.715,0068.715,003.464.800
17 de ago de 201768.596,0068.596,0067.866,0067.977,0067.977,002.661.800
16 de ago de 201768.356,0068.950,0068.304,0068.594,0068.594,003.753.400
15 de ago de 201768.296,0068.846,0068.293,0068.355,0068.355,002.753.200
14 de ago de 201767.364,0068.642,0067.226,0068.285,0068.285,002.827.300
11 de ago de 201766.992,0067.623,0066.678,0067.359,0067.359,002.890.000
10 de ago de 201767.671,0067.671,0066.650,0066.992,0066.992,002.820.800
09 de ago de 201767.894,0067.894,0067.290,0067.671,0067.671,002.488.000
08 de ago de 201767.936,0068.500,0067.671,0067.899,0067.899,003.134.300
07 de ago de 201766.898,0068.043,0066.887,0067.940,0067.940,002.996.800
04 de ago de 201766.783,0067.104,0066.525,0066.898,0066.898,002.370.900
03 de ago de 201767.136,0067.256,0066.705,0066.777,0066.777,002.722.400
02 de ago de 201766.504,0067.277,0066.305,0067.136,0067.136,003.713.700
01 de ago de 201765.925,0066.606,0065.925,0066.516,0066.516,002.762.600
31 de jul de 201765.503,0066.048,0065.503,0065.920,0065.920,002.572.700
28 de jul de 201765.253,0065.497,0064.953,0065.497,0065.497,002.760.700
27 de jul de 201765.013,0065.678,0065.013,0065.277,0065.277,002.483.900
26 de jul de 201765.668,0065.873,0064.992,0065.011,0065.011,002.942.300
25 de jul de 201765.101,0065.749,0065.101,0065.668,0065.668,002.737.400
24 de jul de 201764.695,0065.104,0064.678,0065.100,0065.100,00-
21 de jul de 201764.936,0065.150,0064.599,0064.684,0064.684,002.125.500
20 de jul de 201765.178,0065.505,0064.898,0064.938,0064.938,002.252.900
19 de jul de 201765.337,0065.604,0064.874,0065.180,0065.180,002.622.700
18 de jul de 201765.208,0065.338,0064.943,0065.338,0065.338,002.213.500
17 de jul de 201765.431,0065.478,0065.119,0065.212,0065.212,002.255.300
14 de jul de 201765.178,0065.624,0065.178,0065.436,0065.436,002.711.600
13 de jul de 201764.854,0065.302,0064.854,0065.178,0065.178,003.121.700
12 de jul de 201763.840,0064.938,0063.827,0064.836,0064.836,004.116.300
11 de jul de 201763.027,0063.891,0062.908,0063.832,0063.832,002.566.700
10 de jul de 201762.322,0063.135,0062.322,0063.025,0063.025,002.224.000
07 de jul de 201762.474,0062.926,0062.035,0062.322,0062.322,002.894.200
06 de jul de 201763.156,0063.188,0062.354,0062.470,0062.470,003.038.700
05 de jul de 201763.215,0063.485,0062.708,0063.154,0063.154,003.169.900
04 de jul de 201763.268,0063.346,0063.076,0063.232,0063.232,00950.700
03 de jul de 201762.901,0063.338,0062.901,0063.280,0063.280,002.086.300
30 de jun de 201762.238,0063.038,0062.238,0062.900,0062.900,002.688.200
29 de jun de 201762.010,0062.499,0061.689,0062.239,0062.239,002.915.500
28 de jun de 201761.684,0062.057,0061.433,0062.018,0062.018,002.719.100
27 de jun de 201762.188,0062.424,0061.580,0061.675,0061.675,003.275.700
26 de jun de 201761.088,0062.251,0061.088,0062.188,0062.188,002.599.200
23 de jun de 201761.272,0061.400,0060.992,0061.087,0061.087,002.836.700
22 de jun de 201760.762,0061.354,0060.758,0061.272,0061.272,003.066.900
21 de jun de 201760.783,0061.188,0060.544,0060.762,0060.762,003.274.700
20 de jun de 201762.011,0062.011,0060.766,0060.766,0060.766,003.956.200
19 de jun de 201761.620,0062.272,0061.620,0062.014,0062.014,002.752.600
16 de jun de 201761.911,0061.921,0061.269,0061.626,0061.626,005.088.000
15 de jun de 20170,000,000,000,000,00-
14 de jun de 201761.831,0062.475,0061.508,0061.923,0061.923,004.328.500
13 de jun de 201761.708,0062.012,0061.510,0061.829,0061.829,002.469.100
12 de jun de 201762.219,0062.286,0061.279,0061.700,0061.700,003.026.600
09 de jun de 201762.755,0063.066,0062.095,0062.211,0062.211,003.099.900
08 de jun de 201763.171,0063.171,0062.376,0062.756,0062.756,002.702.400
07 de jun de 201762.955,0063.637,0062.912,0063.171,0063.171,002.892.300
06 de jun de 201762.450,0063.302,0062.426,0062.955,0062.955,002.993.300
05 de jun de 201762.503,0062.800,0062.010,0062.450,0062.450,002.421.700
02 de jun de 201762.289,0062.773,0062.161,0062.511,0062.511,002.874.500
01 de jun de 201762.711,0063.293,0062.165,0062.289,0062.289,003.370.200
31 de mai de 201763.961,0063.984,0062.673,0062.711,0062.711,004.535.100
30 de mai de 201763.765,0064.107,0063.720,0063.962,0063.962,002.235.300
29 de mai de 201764.055,0064.055,0063.531,0063.761,0063.761,001.646.300
26 de mai de 201763.228,0064.170,0063.228,0064.085,0064.085,003.849.400
25 de mai de 201763.256,0063.991,0062.762,0063.227,0063.227,004.001.000
24 de mai de 201762.673,0064.016,0062.673,0063.257,0063.257,004.181.200
23 de mai de 201761.670,0062.775,0061.670,0062.662,0062.662,004.753.500
22 de mai de 201762.638,0062.638,0060.925,0061.673,0061.673,005.815.800
19 de mai de 201761.597,0063.488,0061.597,0062.639,0062.639,006.120.800
18 de mai de 201767.536,0067.536,0060.315,0061.597,0061.597,0011.046.700
17 de mai de 201768.674,0068.674,0067.163,0067.540,0067.540,003.317.200
16 de mai de 201768.473,0068.792,0068.124,0068.684,0068.684,003.672.400
15 de mai de 201768.227,0068.593,0068.081,0068.474,0068.474,003.290.300
12 de mai de 201767.536,0068.429,0067.536,0068.222,0068.222,003.822.600
11 de mai de 201767.355,0067.709,0067.191,0067.538,0067.538,002.872.600
10 de mai de 201766.284,0067.528,0066.284,0067.350,0067.350,003.174.100
09 de mai de 201765.533,0066.536,0065.533,0066.278,0066.278,002.679.100
08 de mai de 201765.705,0066.015,0065.295,0065.526,0065.526,002.273.300
05 de mai de 201764.869,0065.768,0064.863,0065.710,0065.710,002.760.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...