Mercado fechará em 5 h 9 min

IBOVESPA (^BVSP)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
101.439,06+179,31 (+0,18%)
A partir de 11:35AM BRST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de out de 2020101.259,86101.567,23100.943,57101.439,06101.439,06-
23 de out de 2020101.918,00102.218,00101.188,00101.260,00101.260,007.561.100
22 de out de 2020100.553,00102.020,00100.457,00101.918,00101.918,009.556.900
21 de out de 2020100.541,00101.586,00100.149,00100.552,00100.552,008.661.100
20 de out de 202098.664,00100.722,0098.664,00100.540,00100.540,008.796.000
19 de out de 202098.310,0099.917,0098.310,0098.658,0098.658,009.929.400
16 de out de 202099.054,0099.172,0098.309,0098.309,0098.309,007.840.200
15 de out de 202099.328,0099.486,0097.778,0099.054,0099.054,008.335.200
14 de out de 202098.502,0099.571,0098.501,0099.334,0099.334,008.891.000
13 de out de 202097.483,0098.998,0097.336,0098.503,0098.503,007.867.500
09 de out de 202097.924,0098.642,0097.161,0097.483,0097.483,0010.810.500
08 de out de 202095.530,0097.938,0095.530,0097.920,0097.920,0011.163.600
07 de out de 202095.616,0096.380,0094.881,0095.526,0095.526,009.829.900
06 de out de 202096.091,0097.405,0095.211,0095.615,0095.615,0011.299.600
05 de out de 202094.019,0096.414,0093.984,0096.089,0096.089,008.616.000
02 de out de 202095.475,0095.996,0093.897,0094.016,0094.016,008.584.900
01 de out de 202094.604,0095.486,0093.599,0095.479,0095.479,009.243.500
30 de set de 202093.586,0095.340,0093.584,0094.603,0094.603,009.454.300
29 de set de 202094.665,0095.505,0093.408,0093.580,0093.580,008.737.200
28 de set de 202097.005,0098.314,0094.371,0094.666,0094.666,0010.508.900
25 de set de 202097.011,0097.012,0095.632,0096.999,0096.999,007.351.100
24 de set de 202095.735,0097.955,0095.653,0097.012,0097.012,009.331.000
23 de set de 202097.294,0097.389,0095.728,0095.735,0095.735,008.830.700
22 de set de 202096.995,0097.684,0096.390,0097.294,0097.294,007.281.300
21 de set de 202098.283,0098.283,0095.820,0096.991,0096.991,009.738.000
18 de set de 2020100.098,00100.102,0098.045,0098.290,0098.290,0011.370.300
17 de set de 202099.674,00100.251,0098.562,00100.098,00100.098,00-
16 de set de 2020100.299,00100.663,0099.663,0099.676,0099.676,007.139.400
15 de set de 2020100.277,00100.949,0099.647,00100.298,00100.298,009.216.700
14 de set de 202098.367,00100.520,0098.367,00100.275,00100.275,008.182.100
11 de set de 202098.839,0099.435,0097.758,0098.363,0098.363,009.107.900
10 de set de 2020101.291,00101.536,0098.687,0098.835,0098.835,008.894.600
09 de set de 2020100.050,00101.578,00100.050,00101.292,00101.292,007.955.600
08 de set de 2020101.239,00101.239,0099.373,00100.050,00100.050,008.479.000
04 de set de 2020100.733,00101.582,0098.961,00101.242,00101.242,0011.327.400
03 de set de 2020101.911,00103.226,0099.751,00100.721,00100.721,0012.611.000
02 de set de 2020102.168,00102.824,00100.872,00101.911,00101.911,007.557.900
01 de set de 202099.382,00102.238,0099.382,00102.168,00102.168,009.384.700
31 de ago de 2020102.142,00102.142,0099.369,0099.369,0099.369,0012.226.100
28 de ago de 2020100.631,00102.347,00100.631,00102.143,00102.143,007.665.700
27 de ago de 2020100.625,00101.548,0099.857,00100.624,00100.624,007.360.600
26 de ago de 2020102.119,00102.521,0099.359,00100.627,00100.627,009.861.200
25 de ago de 2020102.293,00102.708,00101.623,00102.118,00102.118,008.170.900
24 de ago de 2020101.525,00102.515,00101.525,00102.298,00102.298,007.723.000
21 de ago de 2020101.460,00101.566,00100.412,00101.521,00101.521,009.100.200
20 de ago de 2020100.853,00101.749,0099.131,00101.468,00101.468,009.405.000
19 de ago de 2020102.072,00102.334,00100.800,00100.854,00100.854,0010.025.800
18 de ago de 202099.597,00102.247,0099.597,00102.065,00102.065,009.418.700
17 de ago de 2020101.348,00101.689,0098.513,0099.595,0099.595,0010.816.200
14 de ago de 2020100.469,00101.717,00100.445,00101.353,00101.353,008.576.300
13 de ago de 2020102.118,00103.237,00100.187,00100.461,00100.461,0010.721.300
12 de ago de 2020102.176,00103.116,00100.698,00102.118,00102.118,0010.114.200
11 de ago de 2020103.449,00104.409,00102.174,00102.174,00102.174,009.360.900
10 de ago de 2020102.776,00103.722,00101.282,00103.444,00103.444,008.259.500
07 de ago de 2020104.116,00104.126,00101.957,00102.776,00102.776,0010.337.100
06 de ago de 2020102.733,00104.523,00102.733,00104.126,00104.126,009.686.600
05 de ago de 2020101.220,00103.763,00101.220,00102.802,00102.802,0010.922.100
04 de ago de 2020102.826,00103.012,00100.005,00101.216,00101.216,0012.029.800
03 de ago de 2020102.913,00103.863,00102.304,00102.830,00102.830,0010.901.000
31 de jul de 2020105.010,00105.462,00102.642,00102.912,00102.912,0012.929.300
30 de jul de 2020105.605,00105.607,00103.920,00105.009,00105.009,009.591.700
29 de jul de 2020104.112,00105.704,00104.112,00105.605,00105.605,009.238.300
28 de jul de 2020104.477,00104.663,00103.592,00104.109,00104.109,009.087.100
27 de jul de 2020102.381,00104.585,00102.381,00104.477,00104.477,009.622.400
24 de jul de 2020102.292,00102.694,00100.859,00102.382,00102.382,009.795.200
23 de jul de 2020104.291,00104.949,00102.119,00102.293,00102.293,0010.366.600
22 de jul de 2020104.312,00104.980,00103.277,00104.290,00104.290,0010.833.700
21 de jul de 2020104.426,00105.449,00103.732,00104.310,00104.310,0011.105.800
20 de jul de 2020102.888,00104.439,00102.744,00104.426,00104.426,008.931.800
17 de jul de 2020100.554,00103.017,00100.554,00102.888,00102.888,0010.429.400
16 de jul de 2020101.791,00101.792,00100.160,00100.553,00100.553,008.127.100
15 de jul de 2020100.444,00102.114,00100.444,00101.791,00101.791,009.285.600
14 de jul de 202098.699,00100.632,0098.289,00100.440,00100.440,0010.019.400
13 de jul de 2020100.027,00100.858,0098.697,0098.697,0098.697,0010.382.300
10 de jul de 202099.160,00100.101,0098.739,00100.032,00100.032,009.147.200
09 de jul de 202099.770,00100.191,0098.861,0099.160,0099.160,00-
08 de jul de 202097.765,0099.973,0097.765,0099.770,0099.770,009.142.700
07 de jul de 202098.937,0098.938,0097.272,0097.761,0097.761,008.951.400
06 de jul de 202096.776,0099.257,0096.768,0098.937,0098.937,009.489.400
03 de jul de 202096.237,0096.765,0095.803,0096.765,0096.765,005.351.600
02 de jul de 202096.206,0097.864,0096.052,0096.235,0096.235,0010.062.900
01 de jul de 202095.062,0096.852,0095.062,0096.203,0096.203,0010.163.300
30 de jun de 202095.728,0096.257,0094.806,0095.056,0095.056,0010.144.500
29 de jun de 202093.837,0095.735,0093.825,0095.735,0095.735,008.906.800
26 de jun de 202095.979,0095.979,0093.514,0093.834,0093.834,008.439.100
25 de jun de 202094.382,0096.260,0094.152,0095.983,0095.983,008.697.900
24 de jun de 202095.974,0095.974,0093.259,0094.377,0094.377,009.962.700
23 de jun de 202095.344,0097.486,0095.344,0095.975,0095.975,009.752.700
22 de jun de 202096.572,0096.870,0094.869,0095.336,0095.336,008.264.700
19 de jun de 202096.138,0097.540,0095.874,0096.572,0096.572,0013.134.400
18 de jun de 202095.547,0097.110,0094.698,0096.125,0096.125,0010.008.500
17 de jun de 202093.531,0096.611,0093.531,0095.547,0095.547,0011.134.700
16 de jun de 202092.387,0095.216,0092.387,0093.531,0093.531,0012.034.200
15 de jun de 202092.780,0093.112,0090.148,0092.376,0092.376,0013.317.500
12 de jun de 202094.677,0094.703,0090.811,0092.795,0092.795,0012.785.600
10 de jun de 202096.747,0097.646,0094.665,0094.686,0094.686,0011.739.600
09 de jun de 202097.644,0097.644,0095.386,0096.747,0096.747,0011.278.800
08 de jun de 202094.640,0097.693,0094.635,0097.645,0097.645,0011.096.500
05 de jun de 202093.839,0097.356,0093.839,0094.637,0094.637,0013.320.300
04 de jun de 202092.993,0094.132,0092.221,0093.829,0093.829,0011.488.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...