Mercado abrirá em 6 h 58 min

IBOVESPA (^BVSP)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
106.373,87-553,92 (-0,52%)
No fechamento: 07:21PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jan. de 2022106.927,00106.928,00106.097,00106.692,00106.692,006.924.200
14 de jan. de 2022105.530,00107.053,00105.028,00106.990,00106.990,0011.457.100
13 de jan. de 2022105.686,00106.251,00104.974,00105.530,00105.530,0011.712.300
12 de jan. de 2022103.779,00105.869,00103.771,00105.686,00105.686,0013.026.500
11 de jan. de 2022101.946,00103.780,00101.918,00103.779,00103.779,0012.421.500
10 de jan. de 2022102.719,00102.719,00101.038,00101.945,00101.945,0010.264.700
07 de jan. de 2022101.561,00102.544,00101.104,00102.476,00102.476,0011.733.200
06 de jan. de 2022101.006,00102.235,00101.000,00101.561,00101.561,0011.749.200
05 de jan. de 2022103.514,00103.514,00100.850,00101.006,00101.006,00-
04 de jan. de 2022103.922,00104.276,00103.096,00103.514,00103.514,0011.491.600
03 de jan. de 2022104.823,00106.125,00103.413,00103.922,00103.922,0011.128.500
30 de dez. de 2021104.106,00105.269,00104.106,00104.822,00104.822,0011.138.100
29 de dez. de 2021104.863,00105.190,00103.851,00104.107,00104.107,006.590.000
28 de dez. de 2021105.555,00105.652,00104.503,00104.864,00104.864,007.509.000
27 de dez. de 2021104.892,00105.694,00104.798,00105.531,00105.531,007.594.900
23 de dez. de 2021105.251,00105.453,00104.637,00104.891,00104.891,007.283.600
22 de dez. de 2021105.499,00105.711,00104.386,00105.244,00105.244,008.052.900
21 de dez. de 2021105.020,00105.906,00105.020,00105.500,00105.500,009.041.600
20 de dez. de 2021107.171,00107.171,00104.358,00105.020,00105.020,0010.570.000
17 de dez. de 2021108.324,00108.324,00106.518,00107.322,00107.322,0014.934.300
16 de dez. de 2021107.433,00109.034,00107.433,00108.212,00108.212,0013.754.600
15 de dez. de 2021106.763,00107.603,00105.697,00107.431,00107.431,0012.663.100
14 de dez. de 2021107.387,00109.148,00106.445,00106.760,00106.760,0011.604.300
13 de dez. de 2021107.758,00109.493,00107.383,00107.383,00107.383,0012.512.300
10 de dez. de 2021106.296,00108.275,00106.296,00107.617,00107.617,0010.466.000
09 de dez. de 2021106.573,00106.754,00105.890,00106.291,00106.291,0011.082.900
08 de dez. de 2021107.558,00108.521,00107.309,00108.096,00108.096,0013.166.800
07 de dez. de 2021106.868,00108.655,00106.868,00107.558,00107.558,0011.773.100
06 de dez. de 2021105.070,00107.498,00105.070,00106.859,00106.859,0011.127.500
03 de dez. de 2021104.466,00104.466,00104.466,00104.466,00104.466,0014.581.500
02 de dez. de 2021100.785,00104.466,00100.785,00104.466,00104.466,0014.846.500
01 de dez. de 2021101.916,00104.087,00100.727,00100.775,00100.775,0013.762.900
30 de nov. de 2021102.814,00103.066,00100.075,00101.915,00101.915,0018.195.100
29 de nov. de 2021102.227,00104.149,00102.226,00102.814,00102.814,0010.283.300
26 de nov. de 2021105.810,00105.810,00101.495,00102.224,00102.224,0010.969.100
25 de nov. de 2021104.514,00106.400,00104.514,00105.811,00105.811,007.890.400
24 de nov. de 2021103.652,00105.041,00102.464,00104.514,00104.514,0010.466.600
23 de nov. de 2021102.124,00103.692,00101.736,00103.663,00103.663,0013.032.400
22 de nov. de 2021103.036,00104.613,00102.122,00102.122,00102.122,0010.410.000
19 de nov. de 2021102.426,00103.975,00102.143,00103.035,00103.035,0011.101.500
18 de nov. de 2021102.948,00103.757,00102.014,00102.524,00102.524,0010.905.700
17 de nov. de 2021104.405,00105.535,00102.551,00102.945,00102.945,0012.832.200
16 de nov. de 2021106.336,00106.971,00104.113,00104.508,00104.508,0011.579.400
12 de nov. de 2021107.576,00107.915,00105.842,00106.312,00106.312,0013.248.100
11 de nov. de 2021105.988,00108.669,00105.988,00107.725,00107.725,0012.661.400
10 de nov. de 2021105.535,00107.407,00105.140,00105.968,00105.968,0012.277.400
09 de nov. de 2021104.783,00106.674,00104.783,00105.535,00105.535,0011.021.200
08 de nov. de 2021104.824,00105.679,00104.182,00104.781,00104.781,009.358.000
05 de nov. de 2021103.412,00105.555,00103.412,00104.824,00104.824,0012.595.000
04 de nov. de 2021105.617,00105.627,00102.835,00103.412,00103.412,0012.084.000
03 de nov. de 2021105.547,00106.754,00104.205,00105.617,00105.617,0014.696.900
01 de nov. de 2021103.514,00106.136,00103.514,00105.551,00105.551,0010.734.800
29 de out. de 2021105.707,00105.954,00103.430,00103.501,00103.501,0012.595.800
28 de out. de 2021106.369,00107.210,00105.282,00105.705,00105.705,0011.502.900
27 de out. de 2021106.433,00108.224,00106.045,00106.363,00106.363,0010.831.300
26 de out. de 2021108.713,00108.713,00106.321,00106.420,00106.420,0010.762.200
25 de out. de 2021106.298,00109.372,00106.296,00108.715,00108.715,0011.512.100
22 de out. de 2021107.714,00107.749,00102.854,00106.296,00106.296,0021.165.700
21 de out. de 2021110.767,00110.767,00105.714,00107.735,00107.735,0016.507.700
20 de out. de 2021110.677,00112.023,00110.176,00110.786,00110.786,0011.735.800
19 de out. de 2021114.422,00114.422,00109.947,00110.673,00110.673,0014.129.200
18 de out. de 2021114.647,00114.927,00112.841,00114.428,00114.428,0011.201.300
15 de out. de 2021113.189,00114.776,00113.049,00114.648,00114.648,0011.174.900
14 de out. de 2021113.457,00113.881,00112.708,00113.185,00113.185,008.956.200
13 de out. de 2021112.180,00114.159,00111.807,00113.456,00113.456,0011.732.700
11 de out. de 2021112.834,00113.982,00112.052,00112.180,00112.180,0010.283.700
08 de out. de 2021110.586,00114.172,00110.586,00112.833,00112.833,0012.871.400
07 de out. de 2021110.563,00111.522,00110.563,00110.585,00110.585,0010.646.000
06 de out. de 2021110.454,00110.614,00108.180,00110.560,00110.560,0013.279.200
05 de out. de 2021110.397,00111.691,00110.087,00110.458,00110.458,0010.379.000
04 de out. de 2021112.900,00112.900,00109.979,00110.393,00110.393,0011.814.200
01 de out. de 2021110.980,00113.020,00110.980,00112.900,00112.900,0010.779.100
30 de set. de 2021111.117,00112.371,00110.743,00110.979,00110.979,0013.160.600
29 de set. de 2021110.125,00112.028,00110.125,00111.107,00111.107,0011.372.600
28 de set. de 2021113.584,00113.584,00109.981,00110.124,00110.124,0013.190.800
27 de set. de 2021113.283,00114.432,00112.360,00113.583,00113.583,0010.739.700
24 de set. de 2021114.062,00114.062,00112.505,00113.283,00113.283,009.121.200
23 de set. de 2021112.282,00114.330,00112.281,00114.064,00114.064,0011.476.300
22 de set. de 2021110.252,00113.321,00110.251,00112.282,00112.282,0012.158.600
21 de set. de 2021108.859,00110.923,00108.859,00110.250,00110.250,0011.247.700
20 de set. de 2021111.435,00111.435,00107.520,00108.844,00108.844,0011.500.200
17 de set. de 2021113.794,00113.794,00111.157,00111.439,00111.439,0014.827.600
16 de set. de 2021115.062,00115.062,00113.395,00113.794,00113.794,0010.685.500
15 de set. de 2021116.191,00116.312,00114.741,00115.063,00115.063,009.456.800
14 de set. de 2021116.405,00117.270,00115.809,00116.181,00116.181,009.034.100
13 de set. de 2021114.300,00117.046,00114.300,00116.404,00116.404,009.253.400
10 de set. de 2021115.370,00116.896,00114.286,00114.286,00114.286,0011.155.700
09 de set. de 2021113.413,00116.354,00112.435,00115.361,00115.361,0013.890.600
08 de set. de 2021117.866,00117.866,00113.172,00113.413,00113.413,0012.254.400
06 de set. de 2021116.926,00117.981,00116.156,00117.869,00117.869,005.111.300
03 de set. de 2021116.679,00117.396,00115.583,00116.933,00116.933,0012.517.500
02 de set. de 2021119.394,00119.397,00116.534,00116.677,00116.677,009.862.800
01 de set. de 2021118.793,00119.942,00118.067,00119.396,00119.396,009.523.000
31 de ago. de 2021119.738,00120.157,00117.911,00118.781,00118.781,0011.535.600
30 de ago. de 2021120.677,00120.684,00119.354,00119.740,00119.740,006.391.900
27 de ago. de 2021118.725,00120.678,00118.721,00120.678,00120.678,007.323.600
26 de ago. de 2021120.817,00120.833,00118.719,00118.724,00118.724,008.426.900
25 de ago. de 2021120.210,00120.818,00119.226,00120.818,00120.818,007.520.100
24 de ago. de 2021117.474,00120.463,00117.474,00120.211,00120.211,009.181.000
23 de ago. de 2021118.053,00118.445,00117.062,00117.472,00117.472,007.853.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...