Mercado abrirá em 3 h 16 min

BOVESPA (^BVSP)


Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
62.662,48+988,99 (+1,60%)
No fechamento: 5:19PM BRT
DataAbrirAltaBaixaFecharFechamento ajustado*Volume
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
30 de mar de 201765.541,0065.775,0065.070,0065.266,0065.266,002.335.700
29 de mar de 201764.636,0065.551,0064.476,0065.528,0065.528,003.488.200
28 de mar de 201764.308,0064.847,0064.042,0064.640,0064.640,003.359.100
27 de mar de 201763.829,0064.356,0063.030,0064.308,0064.308,002.672.800
24 de mar de 201763.554,0063.997,0063.469,0063.854,0063.854,002.571.200
23 de mar de 201763.521,0063.942,0062.840,0063.531,0063.531,003.447.400
22 de mar de 201762.980,0063.747,0062.496,0063.521,0063.521,004.063.300
21 de mar de 201764.884,0064.965,0062.795,0062.980,0062.980,003.700.200
20 de mar de 201764.232,0065.136,0063.672,0064.884,0064.884,003.613.900
17 de mar de 201765.783,0066.205,0064.152,0064.210,0064.210,005.213.000
16 de mar de 201766.232,0066.554,0065.531,0065.783,0065.783,002.860.400
15 de mar de 201764.702,0066.318,0064.537,0066.235,0066.235,003.742.100
14 de mar de 201765.511,0065.549,0064.699,0064.699,0064.699,002.824.800
13 de mar de 201764.674,0065.651,0064.674,0065.534,0065.534,002.162.800
10 de mar de 201764.586,0065.725,0064.472,0064.675,0064.675,003.432.900
09 de mar de 201764.718,0065.068,0064.203,0064.585,0064.585,003.513.300
08 de mar de 201765.748,0065.810,0064.496,0064.718,0064.718,003.727.200
07 de mar de 201766.343,0066.641,0065.668,0065.742,0065.742,002.886.200
06 de mar de 201766.786,0066.892,0066.119,0066.341,0066.341,003.337.500
03 de mar de 201765.860,0066.801,0065.860,0066.786,0066.786,002.654.400
02 de mar de 201767.000,0067.035,0065.594,0065.855,0065.855,003.095.300
01 de mar de 201766.661,0067.398,0066.661,0066.989,0066.989,002.378.500
24 de fev de 201767.458,0067.458,0066.452,0066.662,0066.662,003.059.900
23 de fev de 201768.590,0069.488,0067.279,0067.461,0067.461,003.977.800
22 de fev de 201769.052,0069.052,0068.282,0068.590,0068.590,003.374.600
21 de fev de 201768.536,0069.112,0068.536,0069.052,0069.052,003.051.100
20 de fev de 201767.756,0068.674,0067.756,0068.533,0068.533,002.171.300
17 de fev de 201767.814,0067.819,0067.158,0067.748,0067.748,002.787.300
16 de fev de 201767.979,0068.456,0067.661,0067.814,0067.814,003.550.800
15 de fev de 201766.712,0068.016,0066.712,0067.976,0067.976,004.119.600
14 de fev de 201766.971,0067.110,0066.251,0066.713,0066.713,003.370.900
13 de fev de 201766.125,0067.094,0066.125,0066.968,0066.968,003.108.800
10 de fev de 201764.965,0066.292,0064.935,0066.125,0066.125,003.439.000
09 de fev de 201764.850,0065.302,0064.587,0064.965,0064.965,002.641.700
08 de fev de 201764.200,0064.835,0063.740,0064.835,0064.835,003.138.600
07 de fev de 201764.022,0064.815,0063.938,0064.199,0064.199,002.776.200
06 de fev de 201764.957,0065.327,0063.933,0063.993,0063.993,002.551.400
03 de fev de 201764.579,0065.387,0064.264,0064.954,0064.954,003.482.700
02 de fev de 201764.835,0065.132,0064.163,0064.578,0064.578,002.959.200
01 de fev de 201764.687,0065.594,0064.687,0064.836,0064.836,003.214.300
31 de jan de 201764.310,0064.901,0064.284,0064.671,0064.671,002.737.700
30 de jan de 201766.025,0066.025,0064.165,0064.302,0064.302,002.264.300
27 de jan de 201766.195,0066.242,0065.876,0066.034,0066.034,002.583.400
26 de jan de 201765.842,0066.594,0065.842,0066.191,0066.191,003.494.100
24 de jan de 201765.752,0066.173,0065.615,0065.840,0065.840,003.850.500
23 de jan de 201764.519,0065.816,0064.500,0065.749,0065.749,002.957.000
20 de jan de 201763.951,0064.694,0063.951,0064.521,0064.521,003.416.700
19 de jan de 201764.145,0064.456,0063.574,0063.951,0063.951,002.867.100
18 de jan de 201764.360,0064.680,0064.063,0064.150,0064.150,003.008.900
17 de jan de 201763.827,0064.658,0063.456,0064.354,0064.354,002.933.800
16 de jan de 201763.652,0064.014,0063.556,0063.831,0063.831,001.763.700
13 de jan de 201763.940,0064.092,0063.366,0063.652,0063.652,002.735.500
12 de jan de 201762.448,0064.342,0062.448,0063.954,0063.954,004.535.000
11 de jan de 201762.134,0062.674,0061.665,0062.446,0062.446,003.139.800
10 de jan de 201761.710,0062.446,0061.710,0062.132,0062.132,002.623.400
09 de jan de 201761.680,0062.112,0061.307,0061.700,0061.700,002.480.800
06 de jan de 201762.072,0062.072,0061.396,0061.665,0061.665,002.374.800
05 de jan de 201761.594,0062.409,0061.594,0062.071,0062.071,003.313.000
04 de jan de 201761.811,0061.940,0061.302,0061.589,0061.589,002.840.800
03 de jan de 201759.631,0061.815,0059.631,0061.814,0061.814,003.328.300
02 de jan de 201760.227,0060.227,0059.371,0059.589,0059.589,00808.700
29 de dez de 201659.782,0060.248,0059.278,0060.227,0060.227,002.119.500
28 de dez de 201658.688,0059.911,0058.688,0059.782,0059.782,001.960.500
27 de dez de 201658.627,0059.068,0058.402,0058.697,0058.697,001.624.700
26 de dez de 201657.941,0058.781,0057.941,0058.620,0058.620,00680.200
*Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...