Mercado abrirá em 8 h 34 min

IBOVESPA (^BVSP)

Sao Paolo Stock Exchange - Sao Paolo Stock Exchange Preço Adiado. Moeda em BRL.
Adicionar à lista
70.011,25+1.376,60 (+2,01%)
No fechamento: 5:20PM BRT
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
22 de ago de 201768.644,8970.277,6668.644,8970.011,2570.011,25-
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
04 de mai de 201766.069,0066.099,0064.721,0064.863,0064.863,003.779.900
03 de mai de 201766.720,0066.758,0065.898,0066.094,0066.094,003.446.400
02 de mai de 201765.404,0066.877,0065.404,0066.722,0066.722,003.497.000
28 de abr de 201764.679,0065.403,0064.592,0065.403,0065.403,002.973.700
27 de abr de 201764.872,0065.327,0064.292,0064.677,0064.677,003.112.100
26 de abr de 201765.144,0065.436,0064.679,0064.862,0064.862,003.221.600
25 de abr de 201764.384,0065.148,0063.875,0065.148,0065.148,003.037.200
24 de abr de 201763.761,0064.754,0063.761,0064.389,0064.389,003.194.100
20 de abr de 201763.406,0064.163,0063.388,0063.761,0063.761,002.899.700
19 de abr de 201764.165,0064.572,0063.219,0063.407,0063.407,003.069.500
18 de abr de 201764.336,0064.591,0063.717,0064.159,0064.159,003.144.800
17 de abr de 201762.828,0064.424,0062.828,0064.335,0064.335,00-
13 de abr de 201763.891,0063.992,0062.826,0062.826,0062.826,003.212.900
12 de abr de 201764.362,0064.456,0063.814,0063.892,0063.892,004.253.500
11 de abr de 201764.650,0064.872,0063.351,0064.360,0064.360,003.178.400
10 de abr de 201764.593,0064.928,0064.115,0064.650,0064.650,002.984.000
07 de abr de 201764.202,0065.197,0064.016,0064.593,0064.593,002.853.100
06 de abr de 201764.775,0064.921,0063.762,0064.223,0064.223,002.875.000
05 de abr de 201765.770,0066.211,0064.493,0064.775,0064.775,002.982.200
04 de abr de 201765.212,0065.775,0064.990,0065.769,0065.769,002.085.300
03 de abr de 201764.989,0065.384,0064.774,0065.211,0065.211,002.858.500
31 de mar de 201765.266,0065.597,0064.859,0064.984,0064.984,002.614.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...