^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201880.965,0081.429,0080.854,0081.220,0081.220,003.123.200
18 de jan de 201881.185,0081.367,0080.498,0080.963,0080.963,003.429.600
17 de jan de 201879.832,0081.189,0079.828,0081.189,0081.189,003.341.200
16 de jan de 201879.751,0080.246,0079.668,0079.832,0079.832,002.982.500
15 de jan de 201879.349,0079.847,0079.349,0079.752,0079.752,001.941.000
12 de jan de 201879.365,0079.440,0078.861,0079.349,0079.349,003.577.800
11 de jan de 201878.201,0079.365,0078.201,0079.365,0079.365,003.409.400
10 de jan de 201878.864,0078.864,0078.164,0078.201,0078.201,002.759.900
09 de jan de 201879.379,0079.415,0078.699,0078.864,0078.864,003.458.600
08 de jan de 201879.070,0079.395,0078.631,0079.379,0079.379,002.550.800
05 de jan de 201878.644,0079.071,0078.218,0079.071,0079.071,002.747.100
04 de jan de 201877.998,0079.135,0077.998,0078.647,0078.647,003.486.100
03 de jan de 201877.889,0078.414,0077.602,0077.995,0077.995,003.142.200
02 de jan de 201876.403,0077.909,0076.403,0077.891,0077.891,002.880.300
01 de jan de 2018------
29 de dez de 201776.077,0076.437,0076.077,0076.402,0076.402,00-
28 de dez de 201776.077,0076.437,0076.077,0076.402,0076.402,002.083.000
27 de dez de 201775.708,0076.293,0075.708,0076.073,0076.073,001.792.200
26 de dez de 201775.187,0075.758,0074.924,0075.688,0075.688,001.579.700
25 de dez de 2017------
22 de dez de 201775.128,0075.227,0074.623,0075.187,0075.187,001.906.900
21 de dez de 201773.367,0075.133,0073.265,0075.133,0075.133,003.056.400
20 de dez de 201772.680,0073.492,0072.680,0073.367,0073.367,002.219.600
19 de dez de 201773.122,0073.139,0072.347,0072.680,0072.680,002.351.600
18 de dez de 201772.621,0073.519,0072.621,0073.115,0073.115,003.202.900
15 de dez de 201772.428,0073.069,0072.277,0072.608,0072.608,004.659.500
14 de dez de 201772.913,0072.913,0071.969,0072.429,0072.429,003.491.800
13 de dez de 201773.827,0074.622,0072.569,0072.914,0072.914,004.494.700
12 de dez de 201772.800,0073.814,0071.798,0073.814,0073.814,002.956.100
11 de dez de 201772.775,0073.361,0072.498,0072.800,0072.800,002.450.200
08 de dez de 201772.489,0073.425,0072.489,0072.732,0072.732,003.085.600
07 de dez de 201773.268,0073.268,0071.356,0072.487,0072.487,003.260.800
06 de dez de 201772.535,0073.418,0071.906,0073.268,0073.268,003.099.300
05 de dez de 201773.090,0074.166,0072.319,0072.546,0072.546,002.913.300
04 de dez de 201772.266,0073.749,0072.266,0073.090,0073.090,003.038.600
01 de dez de 201771.955,0072.472,0071.488,0072.264,0072.264,003.003.100
30 de nov de 201772.700,0072.700,0071.215,0071.971,0071.971,005.348.800
29 de nov de 201774.146,0074.515,0072.700,0072.700,0072.700,003.639.400
28 de nov de 201774.060,0074.989,0074.056,0074.140,0074.140,003.030.700
27 de nov de 201774.157,0074.157,0073.159,0074.059,0074.059,002.810.800
24 de nov de 201774.503,0074.542,0074.093,0074.157,0074.157,002.510.300
23 de nov de 201774.519,0074.578,0073.851,0074.487,0074.487,001.556.800
22 de nov de 201774.611,0075.019,0074.242,0074.519,0074.519,003.410.600
21 de nov de 201773.439,0075.073,0073.439,0074.595,0074.595,003.539.600
20 de nov de 2017------
17 de nov de 201772.512,0073.632,0072.390,0073.437,0073.437,002.749.700
16 de nov de 201770.827,0072.896,0070.827,0072.512,0072.512,003.340.900
15 de nov de 201772.442,0072.838,0070.825,0070.827,0070.827,00-
14 de nov de 201772.442,0072.838,0070.825,0070.827,0070.827,004.352.600
13 de nov de 201772.167,0072.735,0071.776,0072.475,0072.475,002.783.400
10 de nov de 201772.932,0073.019,0071.920,0072.166,0072.166,003.140.100
09 de nov de 201774.363,0074.363,0072.795,0072.931,0072.931,003.303.800
08 de nov de 201772.468,0074.481,0072.468,0074.363,0074.363,003.408.800
07 de nov de 201774.306,0074.306,0072.386,0072.415,0072.415,004.888.900
06 de nov de 201773.911,0074.445,0073.830,0074.311,0074.311,003.297.400
03 de nov de 201773.834,0074.254,0073.094,0073.915,0073.915,004.386.900
02 de nov de 2017------
01 de nov de 201774.310,0075.199,0073.823,0073.824,0073.824,003.668.100
31 de out de 201774.798,0075.142,0074.145,0074.308,0074.308,003.545.700
30 de out de 201775.973,0075.973,0074.305,0074.800,0074.800,003.811.600
27 de out de 201775.898,0076.617,0075.601,0075.976,0075.976,003.434.400
26 de out de 201776.671,0077.061,0075.813,0075.896,0075.896,002.901.100
25 de out de 201776.350,0076.883,0075.404,0076.671,0076.671,002.953.800
24 de out de 201775.426,0076.420,0075.426,0076.350,0076.350,003.047.500
23 de out de 201776.398,0076.498,0075.315,0075.413,0075.413,002.631.800
20 de out de 201776.291,0076.971,0076.291,0076.391,0076.391,002.645.300
19 de out de 201776.591,0076.591,0075.366,0076.283,0076.283,002.509.800
18 de out de 201776.211,0076.730,0076.012,0076.591,0076.591,003.156.800
17 de out de 201776.892,0076.892,0076.046,0076.201,0076.201,002.771.100
16 de out de 201776.985,0077.382,0076.565,0076.892,0076.892,003.075.600
13 de out de 201776.659,0077.319,0076.659,0076.990,0076.990,003.200.100
12 de out de 2017------
11 de out de 201776.910,0076.985,0076.323,0076.660,0076.660,003.781.500
10 de out de 201775.745,0076.996,0075.745,0076.897,0076.897,003.489.200
09 de out de 201776.055,0076.067,0075.181,0075.727,0075.727,002.335.300
06 de out de 201776.618,0076.618,0075.603,0076.055,0076.055,002.994.300
05 de out de 201776.592,0078.024,0076.592,0076.618,0076.618,004.112.900
04 de out de 201776.763,0077.004,0076.422,0076.591,0076.591,003.119.500
03 de out de 201774.363,0076.763,0074.363,0076.763,0076.763,003.816.900
02 de out de 201774.295,0074.506,0073.845,0074.360,0074.360,002.512.000
29 de set de 201773.571,0074.518,0073.571,0074.294,0074.294,003.126.600
28 de set de 201773.808,0074.011,0073.277,0073.567,0073.567,003.082.900
27 de set de 201774.358,0074.744,0073.125,0073.797,0073.797,003.788.600
26 de set de 201774.443,0074.971,0074.319,0074.319,0074.319,003.565.400
25 de set de 201775.381,0075.470,0074.303,0074.443,0074.443,003.376.500
22 de set de 201775.618,0075.734,0075.029,0075.390,0075.390,002.801.700
21 de set de 201776.014,0076.251,0075.282,0075.604,0075.604,003.228.500
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 2017------
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...