^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jan de 20200,00116.478,98116.478,98116.478,98116.478,98-
28 de jan de 2020114.482,00116.797,00114.475,00116.479,00116.479,005.229.400
27 de jan de 2020118.347,00118.347,00114.376,00114.482,00114.482,006.097.800
24 de jan de 2020119.528,00119.593,00118.108,00118.376,00118.376,004.778.700
23 de jan de 2020118.391,00119.535,00116.906,00119.528,00119.528,006.572.400
22 de jan de 2020117.035,00118.401,00117.035,00118.391,00118.391,005.765.700
21 de jan de 2020118.861,00118.861,00117.026,00117.026,00117.026,005.085.600
20 de jan de 2020118.478,00118.862,00117.928,00118.862,00118.862,003.843.500
17 de jan de 2020116.710,00118.479,00116.710,00118.478,00118.478,004.947.200
16 de jan de 2020116.415,00117.106,00115.961,00116.704,00116.704,005.422.700
15 de jan de 2020117.632,00117.632,00116.188,00116.414,00116.414,005.569.400
14 de jan de 2020117.325,00117.705,00116.610,00117.632,00117.632,005.361.700
13 de jan de 2020115.503,00117.333,00115.503,00117.325,00117.325,005.685.100
10 de jan de 2020115.948,00116.745,00114.952,00115.503,00115.503,004.783.400
09 de jan de 2020116.248,00116.820,00115.411,00115.947,00115.947,005.953.500
08 de jan de 2020116.667,00117.335,00115.693,00116.247,00116.247,005.910.500
07 de jan de 2020116.872,00117.076,00115.965,00116.662,00116.662,004.854.100
06 de jan de 2020117.707,00117.707,00116.269,00116.878,00116.878,006.570.000
03 de jan de 2020118.564,00118.792,00117.341,00117.707,00117.707,006.834.500
02 de jan de 2020115.652,00118.573,00115.649,00118.573,00118.573,005.162.700
30 de dez de 2019116.530,00117.086,00115.790,00115.964,00115.964,003.667.900
27 de dez de 2019117.205,00117.803,00115.995,00116.534,00116.534,003.905.900
26 de dez de 2019115.864,00117.220,00115.673,00117.203,00117.203,003.788.900
23 de dez de 2019115.119,00115.863,00114.964,00115.863,00115.863,003.995.200
20 de dez de 2019115.133,00115.171,00114.526,00115.121,00115.121,006.887.400
19 de dez de 2019114.313,00115.132,00113.712,00115.131,00115.131,005.784.600
18 de dez de 2019112.618,00114.339,00112.300,00114.315,00114.315,007.940.900
17 de dez de 2019111.897,00112.695,00111.897,00112.616,00112.616,005.352.500
16 de dez de 2019112.565,00113.197,00111.896,00111.896,00111.896,006.078.300
13 de dez de 2019112.205,00112.829,00111.780,00112.565,00112.565,007.712.100
12 de dez de 2019110.963,00112.445,00110.963,00112.200,00112.200,005.682.000
11 de dez de 2019110.672,00111.227,00110.530,00110.964,00110.964,005.146.100
10 de dez de 2019110.973,00111.184,00110.133,00110.672,00110.672,004.758.800
09 de dez de 2019111.125,00111.453,00110.870,00110.977,00110.977,004.991.500
06 de dez de 2019110.623,00111.430,00110.623,00111.126,00111.126,004.968.100
05 de dez de 2019110.297,00111.073,00110.008,00110.622,00110.622,004.399.100
04 de dez de 2019108.962,00110.301,00108.962,00110.301,00110.301,004.889.500
03 de dez de 2019108.931,00109.198,00108.190,00109.005,00109.005,005.223.100
02 de dez de 2019108.246,00109.279,00108.245,00109.061,00109.061,004.708.000
29 de nov de 2019108.283,00108.708,00107.759,00108.042,00108.042,004.186.600
28 de nov de 2019107.708,00108.333,00107.148,00108.290,00108.290,003.666.100
27 de nov de 2019107.059,00107.991,00106.312,00107.708,00107.708,004.418.200
26 de nov de 2019108.424,00108.424,00106.414,00107.059,00107.059,006.904.900
25 de nov de 2019108.692,00108.915,00108.080,00108.424,00108.424,004.512.400
22 de nov de 2019107.497,00108.692,00107.157,00108.692,00108.692,004.796.100
21 de nov de 2019105.866,00107.497,00105.864,00107.497,00107.497,005.819.400
19 de nov de 2019106.269,00106.950,00105.367,00105.618,00105.618,003.610.300
18 de nov de 2019106.566,00107.519,00106.282,00106.347,00106.347,004.919.800
14 de nov de 2019106.052,00106.758,00105.820,00106.557,00106.557,005.364.300
13 de nov de 2019106.751,00106.786,00105.261,00105.914,00105.914,005.339.000
12 de nov de 2019108.368,00108.368,00106.232,00106.785,00106.785,005.219.300
11 de nov de 2019107.622,00108.263,00106.814,00108.215,00108.215,003.928.900
08 de nov de 2019109.572,00109.572,00107.127,00107.629,00107.629,005.419.600
07 de nov de 2019108.360,00109.672,00108.360,00109.581,00109.581,006.075.600
06 de nov de 2019108.719,00109.633,00107.446,00108.336,00108.336,005.505.500
05 de nov de 2019108.779,00109.343,00108.253,00108.451,00108.451,005.657.600
04 de nov de 2019108.196,00109.352,00108.196,00108.601,00108.601,005.182.200
01 de nov de 2019107.221,00108.496,00107.220,00108.196,00108.196,005.466.300
31 de out de 2019108.403,00108.403,00106.356,00107.220,00107.220,005.376.000
30 de out de 2019107.557,00108.408,00106.622,00108.408,00108.408,005.450.600
29 de out de 2019108.189,00108.195,00107.313,00107.556,00107.556,004.313.200
28 de out de 2019107.366,00108.393,00107.362,00108.187,00108.187,003.967.200
25 de out de 2019106.990,00108.083,00106.990,00107.364,00107.364,005.398.900
24 de out de 2019107.553,00107.744,00106.593,00106.986,00106.986,005.619.200
23 de out de 2019107.381,00107.959,00107.041,00107.544,00107.544,004.656.200
22 de out de 2019107.101,00107.382,00107.076,00107.381,00107.381,005.224.900
21 de out de 2019104.729,00106.027,00104.696,00106.022,00106.022,003.504.900
18 de out de 2019105.012,00105.464,00104.525,00104.729,00104.729,004.478.100
17 de out de 2019105.389,00105.891,00104.827,00105.016,00105.016,004.189.000
16 de out de 2019104.486,00105.462,00103.521,00105.423,00105.423,004.509.400
15 de out de 2019104.299,00105.048,00104.052,00104.490,00104.490,004.093.400
14 de out de 2019103.834,00104.305,00103.438,00104.302,00104.302,002.987.900
11 de out de 2019101.819,00104.381,00101.819,00103.832,00103.832,004.351.800
10 de out de 2019101.244,00102.483,00101.152,00101.817,00101.817,004.373.100
09 de out de 2019100.005,00101.567,00100.005,00101.249,00101.249,003.939.000
08 de out de 2019100.565,00101.296,0099.868,0099.981,0099.981,004.342.700
07 de out de 2019102.546,00102.546,00100.542,00100.573,00100.573,003.938.300
04 de out de 2019101.516,00102.580,00101.057,00102.551,00102.551,004.649.400
03 de out de 2019101.031,00101.560,0099.826,00101.516,00101.516,004.665.600
02 de out de 2019104.049,00104.049,00100.944,00101.031,00101.031,005.066.200
01 de out de 2019104.745,00105.121,00103.837,00104.053,00104.053,004.095.700
30 de set de 2019105.077,00105.178,00104.638,00104.745,00104.745,003.895.800
27 de set de 2019105.319,00105.633,00104.506,00105.078,00105.078,003.471.200
26 de set de 2019104.485,00105.342,00104.337,00105.319,00105.319,004.138.700
25 de set de 2019103.857,00104.481,00103.034,00104.481,00104.481,004.117.500
24 de set de 2019104.638,00104.893,00103.504,00103.876,00103.876,003.972.200
23 de set de 2019104.817,00104.817,00104.020,00104.638,00104.638,006.769.100
20 de set de 2019104.339,00105.045,00103.914,00104.817,00104.817,006.769.100
19 de set de 2019104.555,00106.001,00104.286,00104.339,00104.339,004.915.800
18 de set de 2019104.616,00104.762,00103.684,00104.532,00104.532,003.882.100
17 de set de 2019103.680,00104.619,00103.079,00104.617,00104.617,004.574.900
16 de set de 2019103.496,00104.005,00102.782,00103.680,00103.680,006.038.700
13 de set de 2019104.371,00104.699,00103.275,00103.501,00103.501,004.039.400
12 de set de 2019104.389,00104.618,00103.733,00104.371,00104.371,004.962.500
11 de set de 2019103.036,00104.156,00103.036,00103.446,00103.446,004.877.000
10 de set de 2019103.180,00103.503,00102.231,00103.032,00103.032,005.478.900
09 de set de 2019102.937,00104.260,00102.793,00103.181,00103.181,005.516.800
06 de set de 2019102.247,00103.182,00102.246,00102.935,00102.935,003.976.000
05 de set de 2019101.204,00103.258,00101.204,00102.243,00102.243,004.814.300
04 de set de 201999.706,00101.201,0099.706,00101.201,00101.201,004.310.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...