^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de out de 201885.595,000085.595,000084.032,000085.300,000085.300,00004.388.100
22 de out de 201884.222,000085.772,000084.222,000085.597,000085.597,00003.873.700
19 de out de 201883.845,000084.954,000083.667,000084.220,000084.220,00003.753.500
18 de out de 201885.760,000085.760,000083.846,000083.847,000083.847,00004.085.300
17 de out de 201885.714,000086.167,000084.944,000085.764,000085.764,00004.858.600
16 de out de 201883.420,000085.718,000083.420,000085.718,000085.718,00004.811.300
15 de out de 201882.922,000084.278,000082.922,000083.360,000083.360,00004.782.900
11 de out de 201883.700,000084.749,000082.607,000082.921,000082.921,00005.188.700
10 de out de 201886.084,000086.085,000083.679,000083.679,000083.679,0000-
09 de out de 201886.053,000086.573,000085.433,000086.088,000086.088,00006.461.000
08 de out de 201882.324,000087.333,000082.324,000086.084,000086.084,00009.999.000
05 de out de 201882.972,000083.805,000082.030,000082.322,000082.322,00005.394.800
04 de out de 201883.275,000083.430,000081.892,000082.953,000082.953,00004.935.600
03 de out de 201881.624,000085.442,000081.623,000083.273,000083.273,00007.618.600
02 de out de 201878.625,000081.778,000078.625,000081.612,000081.612,00005.929.900
01 de out de 201879.350,000079.557,000078.091,000078.624,000078.624,00003.134.400
28 de set de 201880.000,000080.000,000078.967,000079.342,000079.342,00004.061.400
27 de set de 201878.676,000080.107,000078.676,000080.000,000080.000,00004.475.000
26 de set de 201878.634,000079.461,000078.530,000078.656,000078.656,00003.735.300
25 de set de 201877.980,000078.688,000077.005,000078.630,000078.630,00003.700.400
24 de set de 201879.447,000079.447,000077.857,000077.984,000077.984,0000-
21 de set de 201878.116,000080.002,000078.116,000079.444,000079.444,00004.666.800
20 de set de 201878.169,000078.944,000077.820,000078.116,000078.116,00003.137.600
19 de set de 201878.268,000079.021,000077.624,000078.169,000078.169,00003.780.800
18 de set de 201876.781,000078.454,000076.677,000078.314,000078.314,00004.167.000
17 de set de 201875.428,000076.893,000075.227,000076.789,000076.789,00003.397.600
14 de set de 201874.687,000075.705,000074.445,000075.429,000075.429,00003.231.700
13 de set de 201875.126,000075.407,000074.501,000074.687,000074.687,00003.062.100
12 de set de 201874.680,000075.680,000074.499,000075.125,000075.125,00003.709.100
11 de set de 201876.437,000076.437,000074.275,000074.657,000074.657,0000-
10 de set de 201876.416,000077.293,000076.115,000076.436,000076.436,00003.105.200
06 de set de 201875.098,000076.533,000074.986,000076.416,000076.416,00003.298.500
05 de set de 201874.712,000075.370,000074.276,000075.092,000075.092,00002.830.400
04 de set de 201876.192,000076.192,000074.605,000074.712,000074.712,00003.162.300
03 de set de 201876.675,000076.675,000075.729,000076.193,000076.193,00001.673.300
31 de ago de 201876.386,000077.202,000076.026,000076.678,000076.678,00004.145.600
30 de ago de 201878.389,000078.389,000076.372,000076.404,000076.404,00003.546.800
29 de ago de 201877.472,000078.783,000077.399,000078.389,000078.389,00003.127.600
28 de ago de 201877.928,000078.038,000077.149,000077.473,000077.473,00002.964.800
27 de ago de 201876.264,000078.008,000076.264,000077.930,000077.930,00002.750.600
24 de ago de 201875.647,000076.629,000075.647,000076.262,000076.262,00003.159.900
23 de ago de 201876.898,000077.232,000075.466,000075.634,000075.634,00003.866.700
22 de ago de 201875.171,000076.904,000074.876,000076.902,000076.902,00003.610.400
21 de ago de 201876.327,000076.340,000074.915,000075.180,000075.180,00004.077.000
20 de ago de 201876.029,000076.497,000075.608,000076.328,000076.328,00003.578.100
17 de ago de 201876.817,000076.817,000075.633,000076.029,000076.029,00003.742.300
16 de ago de 201877.085,000077.704,000076.381,000076.819,000076.819,00003.285.400
15 de ago de 201878.614,000078.618,000076.829,000077.078,000077.078,00004.386.400
14 de ago de 201877.499,000078.742,000077.499,000078.602,000078.602,00003.713.000
13 de ago de 201876.513,000077.689,000075.931,000077.496,000077.496,00003.958.200
10 de ago de 201878.766,000078.766,000076.043,000076.514,000076.514,0000-
09 de ago de 201879.171,000079.461,000078.156,000078.768,000078.768,00003.717.400
08 de ago de 201880.347,000080.912,000078.966,000079.152,000079.152,00003.833.800
07 de ago de 201881.093,000081.742,000079.923,000080.347,000080.347,00003.861.200
06 de ago de 201881.445,000081.765,000080.965,000081.051,000081.051,00002.516.600
03 de ago de 201879.656,000081.792,000079.656,000081.435,000081.435,00003.802.600
02 de ago de 201879.237,000079.896,000078.573,000079.637,000079.637,00003.005.500
01 de ago de 201879.213,000079.731,000078.769,000079.302,000079.302,00003.227.100
31 de jul de 201880.279,000080.279,000079.016,000079.220,000079.220,00003.354.500
30 de jul de 201879.866,000080.492,000079.699,000080.276,000080.276,00002.631.400
27 de jul de 201879.405,000080.251,000079.405,000079.866,000079.866,00003.015.600
26 de jul de 201880.242,000080.589,000079.081,000079.405,000079.405,00003.596.500
25 de jul de 201879.154,000080.437,000079.154,000080.218,000080.218,00003.472.700
24 de jul de 201878.005,000079.497,000078.005,000079.155,000079.155,00003.283.200
23 de jul de 201878.571,000078.639,000077.871,000077.996,000077.996,00002.446.800
20 de jul de 201877.500,000079.489,000077.500,000078.571,000078.571,00004.745.200
19 de jul de 201877.360,000077.487,000075.890,000077.487,000077.487,00003.781.100
18 de jul de 201878.124,000078.496,000077.164,000077.363,000077.363,00003.394.300
17 de jul de 201876.653,000078.522,000076.482,000078.130,000078.130,00003.882.900
16 de jul de 201876.587,000076.924,000076.129,000076.653,000076.653,00003.134.700
13 de jul de 201875.856,000076.682,000075.554,000076.594,000076.594,0000-
12 de jul de 201874.403,000075.898,000074.403,000075.856,000075.856,00003.508.500
11 de jul de 201874.862,000075.025,000074.196,000074.399,000074.399,00003.766.800
10 de jul de 201875.015,000075.895,000074.431,000074.862,000074.862,00003.901.000
06 de jul de 201874.558,000075.065,000074.048,000075.010,000075.010,0000-
05 de jul de 201874.751,000075.127,000073.756,000074.553,000074.553,00003.562.800
04 de jul de 201873.667,000074.904,000073.450,000074.743,000074.743,00002.142.100
03 de jul de 201872.848,000074.515,000072.848,000073.668,000073.668,00003.253.800
02 de jul de 201872.763,000072.840,000071.935,000072.840,000072.840,00002.753.900
29 de jun de 201871.779,000073.020,000071.779,000072.763,000072.763,00003.879.400
28 de jun de 201870.609,000072.092,000070.439,000071.767,000071.767,00003.511.400
27 de jun de 201871.405,000072.032,000070.134,000070.609,000070.609,00003.588.900
26 de jun de 201870.968,000071.622,000070.203,000071.405,000071.405,00003.502.300
25 de jun de 201870.642,000071.323,000069.779,000070.953,000070.953,00003.346.300
22 de jun de 201870.077,000071.058,000069.907,000070.641,000070.641,00003.054.700
21 de jun de 201872.117,000072.207,000070.019,000070.075,000070.075,00003.490.800
20 de jun de 201871.397,000072.617,000071.155,000072.123,000072.123,00004.414.600
19 de jun de 201869.811,000072.010,000069.069,000071.394,000071.394,00005.185.300
18 de jun de 201870.757,000070.757,000069.360,000069.815,000069.815,00003.475.200
15 de jun de 201871.421,000071.421,000069.583,000070.758,000070.758,00006.456.800
14 de jun de 201872.151,000072.708,000071.344,000071.421,000071.421,00004.281.600
13 de jun de 201872.757,000072.977,000071.035,000072.122,000072.122,00004.360.200
12 de jun de 201872.308,000073.322,000072.124,000072.754,000072.754,00003.889.600
11 de jun de 201872.943,000073.716,000071.843,000072.308,000072.308,00003.564.300
08 de jun de 201873.848,000074.031,000071.679,000072.942,000072.942,00005.952.400
07 de jun de 201876.117,000076.117,000071.162,000073.851,000073.851,00007.919.200
06 de jun de 201876.641,000076.967,000075.518,000076.117,000076.117,00004.871.700
05 de jun de 201878.595,000078.892,000076.412,000076.642,000076.642,00004.499.800
04 de jun de 201877.244,000078.637,000077.244,000078.596,000078.596,00004.023.100
01 de jun de 201876.779,000078.169,000075.524,000077.240,000077.240,00006.044.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...