Mercado fechado

  • BOVESPA
    121.880,82
    +1.174,91(+0,97%)

  • MERVAL
    38.390,84
    +233,89(+0,61%)

  • MXX
    49.219,26
    +389,95(+0,80%)

IBOVESPA (^BVSP)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
121.880,82+1.174,91 (+0,97%)
No fechamento: 5:20PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de mai. de 2021120.719,00122.195,00120.719,00121.881,00121.881,0010.136.300
13 de mai. de 2021119.711,00121.426,00119.711,00120.706,00120.706,009.356.200
12 de mai. de 2021122.964,00122.964,00119.458,00119.710,00119.710,009.405.200
11 de mai. de 2021121.904,00122.964,00120.145,00122.964,00122.964,007.988.600
10 de mai. de 2021122.038,00122.772,00121.795,00121.909,00121.909,008.219.100
07 de mai. de 2021119.922,00122.038,00119.922,00122.038,00122.038,008.865.100
06 de mai. de 2021119.577,00119.966,00119.071,00119.921,00119.921,008.779.600
05 de mai. de 2021117.725,00119.734,00117.725,00119.564,00119.564,009.059.100
04 de mai. de 2021119.209,00119.293,00117.631,00117.712,00117.712,008.765.500
03 de mai. de 2021118.951,00119.904,00118.528,00119.209,00119.209,008.888.300
30 de abr. de 2021120.064,00120.125,00118.894,00118.894,00118.894,0011.093.200
29 de abr. de 2021121.053,00121.498,00119.703,00120.066,00120.066,008.500.200
28 de abr. de 2021119.392,00121.276,00119.392,00121.053,00121.053,009.081.500
27 de abr. de 2021120.595,00121.012,00119.003,00119.388,00119.388,008.362.300
26 de abr. de 2021120.534,00121.393,00119.860,00120.595,00120.595,007.095.300
23 de abr. de 2021119.372,00120.815,00119.372,00120.530,00120.530,007.615.500
22 de abr. de 2021120.064,00120.995,00119.203,00119.371,00119.371,008.598.600
20 de abr. de 2021120.925,00121.354,00119.841,00120.062,00120.062,007.811.500
19 de abr. de 2021121.116,00121.974,00120.682,00120.934,00120.934,0010.028.100
16 de abr. de 2021120.701,00121.333,00120.199,00121.114,00121.114,007.945.600
15 de abr. de 2021120.290,00121.409,00120.084,00120.701,00120.701,007.948.100
14 de abr. de 2021119.298,00120.871,00119.298,00120.295,00120.295,0010.076.600
13 de abr. de 2021118.809,00119.529,00118.041,00119.297,00119.297,008.977.600
12 de abr. de 2021117.661,00118.812,00117.661,00118.812,00118.812,007.000.500
09 de abr. de 2021118.313,00118.643,00117.336,00117.670,00117.670,007.739.400
08 de abr. de 2021117.624,00118.850,00117.486,00118.313,00118.313,008.778.200
07 de abr. de 2021117.499,00118.303,00116.748,00117.624,00117.624,00-
06 de abr. de 2021117.519,00118.213,00117.176,00117.499,00117.499,006.800.800
05 de abr. de 2021115.262,00117.668,00115.262,00117.518,00117.518,007.245.100
01 de abr. de 2021116.644,00117.088,00114.991,00115.253,00115.253,008.009.200
31 de mar. de 2021116.850,00117.249,00115.932,00116.634,00116.634,0010.659.200
30 de mar. de 2021115.414,00117.090,00114.999,00116.850,00116.850,008.141.600
29 de mar. de 2021114.776,00115.553,00114.096,00115.419,00115.419,007.463.300
26 de mar. de 2021113.750,00115.416,00113.305,00114.781,00114.781,008.659.500
25 de mar. de 2021112.065,00114.024,00110.927,00113.750,00113.750,0010.306.500
24 de mar. de 2021113.272,00114.823,00112.064,00112.064,00112.064,009.834.000
23 de mar. de 2021114.977,00115.599,00113.062,00113.262,00113.262,008.301.500
22 de mar. de 2021116.222,00116.225,00113.620,00114.979,00114.979,008.160.600
19 de mar. de 2021114.837,00116.446,00114.610,00116.222,00116.222,0012.341.800
18 de mar. de 2021116.549,00116.751,00114.302,00114.835,00114.835,009.920.100
17 de mar. de 2021114.018,00116.736,00113.428,00116.549,00116.549,0094.300
16 de mar. de 2021114.845,00114.974,00113.370,00114.019,00114.019,0078.000
15 de mar. de 2021114.093,00114.903,00113.635,00114.851,00114.851,008.224.700
12 de mar. de 2021114.984,00114.984,00113.253,00114.160,00114.160,008.110.700
11 de mar. de 2021112.782,00115.127,00112.776,00114.984,00114.984,0012.092.100
10 de mar. de 2021111.331,00112.928,00109.999,00112.776,00112.776,0012.511.800
09 de mar. de 2021110.611,00112.525,00109.343,00111.331,00111.331,0012.135.300
08 de mar. de 2021115.202,00115.202,00110.268,00110.612,00110.612,00-
05 de mar. de 2021112.690,00115.504,00112.504,00115.202,00115.202,0013.254.800
04 de mar. de 2021111.191,00114.433,00111.163,00112.690,00112.690,0014.221.600
03 de mar. de 2021111.529,00112.398,00107.466,00111.184,00111.184,0015.144.300
02 de mar. de 2021110.328,00112.428,00107.319,00111.540,00111.540,0014.823.200
01 de mar. de 2021110.036,00112.445,00110.036,00110.335,00110.335,0011.239.900
26 de fev. de 2021112.260,00113.466,00109.827,00110.035,00110.035,0014.618.500
25 de fev. de 2021115.668,00116.506,00111.764,00112.256,00112.256,0012.466.500
24 de fev. de 2021115.229,00116.208,00114.668,00115.668,00115.668,0011.399.300
23 de fev. de 2021112.676,00115.380,00112.667,00115.227,00115.227,0015.174.900
22 de fev. de 2021118.388,00118.388,00111.650,00112.668,00112.668,0021.768.700
19 de fev. de 2021119.199,00119.250,00117.867,00118.748,00118.748,0010.402.800
18 de fev. de 2021120.361,00120.845,00118.515,00119.140,00119.140,0010.720.600
17 de fev. de 2021------
12 de fev. de 2021119.300,00119.763,00118.163,00119.116,00119.116,007.655.900
11 de fev. de 2021118.440,00120.283,00118.440,00119.235,00119.235,007.567.400
10 de fev. de 2021119.472,00119.738,00117.970,00118.430,00118.430,008.644.600
09 de fev. de 2021119.696,00119.975,00118.246,00119.429,00119.429,007.913.500
08 de fev. de 2021120.239,00120.844,00119.140,00119.516,00119.516,008.619.100
05 de fev. de 2021119.261,00121.117,00119.261,00119.925,00119.925,008.208.400
04 de fev. de 2021119.728,00120.560,00118.918,00119.261,00119.261,008.100.700
03 de fev. de 2021118.235,00120.210,00118.234,00119.725,00119.725,008.704.300
02 de fev. de 2021117.520,00119.805,00117.519,00118.234,00118.234,0011.625.900
01 de fev. de 2021115.093,00117.862,00115.093,00117.365,00117.365,008.716.500
29 de jan. de 2021118.880,00118.880,00115.299,00116.007,00116.007,0010.965.200
28 de jan. de 2021115.882,00119.314,00115.734,00119.314,00119.314,0012.065.900
27 de jan. de 2021116.463,00117.840,00114.887,00115.882,00115.882,0012.380.400
26 de jan. de 2021117.381,00119.167,00116.109,00116.464,00116.464,0010.681.400
22 de jan. de 2021118.318,00118.318,00116.109,00117.172,00117.172,009.373.100
21 de jan. de 2021119.628,00120.243,00117.785,00118.443,00118.443,008.573.900
20 de jan. de 2021120.645,00121.449,00118.740,00119.708,00119.708,007.947.300
19 de jan. de 2021121.250,00122.120,00119.257,00120.673,00120.673,007.886.000
18 de jan. de 2021120.351,00122.586,00120.351,00121.242,00121.242,007.223.100
15 de jan. de 2021123.472,00123.472,00120.374,00120.502,00120.502,009.387.600
14 de jan. de 2021121.947,00123.896,00121.947,00123.481,00123.481,008.974.400
13 de jan. de 2021123.996,00124.032,00121.016,00122.040,00122.040,0010.291.500
12 de jan. de 2021123.255,00124.584,00123.227,00123.998,00123.998,008.949.000
11 de jan. de 2021125.075,00125.075,00122.506,00122.807,00122.807,009.537.600
08 de jan. de 2021122.387,00125.324,00122.386,00125.077,00125.077,0011.085.800
07 de jan. de 2021119.103,00121.983,00119.101,00121.956,00121.956,0011.774.800
06 de jan. de 2021119.377,00120.924,00118.917,00119.851,00119.851,0011.638.200
05 de jan. de 2021118.835,00119.790,00116.756,00119.223,00119.223,009.257.100
04 de jan. de 2021119.024,00120.354,00118.062,00118.558,00118.558,008.741.400
30 de dez. de 2020119.410,00120.150,00118.919,00119.306,00119.306,008.235.700
29 de dez. de 2020119.130,00119.861,00118.750,00119.475,00119.475,006.769.700
28 de dez. de 2020117.806,00119.213,00117.805,00119.051,00119.051,007.171.700
23 de dez. de 2020116.636,00118.311,00116.636,00117.857,00117.857,006.483.300
22 de dez. de 2020115.825,00116.903,00115.648,00116.348,00116.348,006.947.900
21 de dez. de 2020118.021,00118.021,00114.730,00116.016,00116.016,0010.347.100
18 de dez. de 2020118.395,00119.370,00117.639,00117.679,00117.679,008.636.000
17 de dez. de 2020117.864,00119.027,00117.856,00118.157,00118.157,007.701.400
16 de dez. de 2020116.149,00118.178,00115.496,00117.947,00117.947,009.808.100
15 de dez. de 2020114.613,00116.390,00114.613,00116.146,00116.146,008.195.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...