^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de abr de 202072.241,0072.241,0067.802,0069.538,0069.538,0010.411.300
02 de abr de 202070.969,0073.861,0070.957,0072.253,0072.253,0010.540.200
01 de abr de 202073.011,0073.011,0069.569,0070.967,0070.967,0010.093.500
31 de mar de 202074.629,0075.511,0072.385,0073.020,0073.020,0011.141.500
30 de mar de 202073.431,0075.430,0073.184,0074.640,0074.640,009.032.200
27 de mar de 202077.708,0077.708,0073.057,0073.429,0073.429,0010.301.400
26 de mar de 202074.956,0078.846,0074.923,0077.710,0077.710,0012.758.000
25 de mar de 202069.727,0076.714,0069.360,0074.956,0074.956,0012.951.100
24 de mar de 202063.604,0071.535,0063.604,0069.729,0069.729,0011.679.900
23 de mar de 202067.067,0067.604,0062.161,0063.570,0063.570,0011.962.200
20 de mar de 202068.344,0072.247,0066.120,0067.069,0067.069,0015.152.400
19 de mar de 202066.883,0070.071,0061.691,0068.332,0068.332,0016.144.700
18 de mar de 202074.576,0074.576,0063.547,0066.895,0066.895,0016.751.500
17 de mar de 202071.178,0077.255,0070.783,0074.617,0074.617,0014.945.900
16 de mar de 202082.565,0082.565,0070.855,0071.168,0071.168,0012.847.800
13 de mar de 202072.621,0083.758,0072.621,0082.678,0082.678,0015.766.300
12 de mar de 202085.103,0085.103,0068.488,0072.583,0072.583,0012.008.700
11 de mar de 202092.202,0092.202,0080.796,0085.171,0085.171,0011.786.900
10 de mar de 202086.071,0092.230,0086.071,0092.214,0092.214,0013.531.700
09 de mar de 202097.982,0097.982,0085.880,0086.067,0086.067,0014.645.500
06 de mar de 2020102.231,00102.231,0096.886,0097.997,0097.997,0011.864.200
05 de mar de 2020107.217,00107.217,00100.536,00102.233,00102.233,008.598.600
04 de mar de 2020105.540,00107.809,00105.042,00107.224,00107.224,008.410.500
03 de mar de 2020106.630,00108.804,00104.405,00105.537,00105.537,009.385.600
02 de mar de 2020104.260,00107.220,00103.779,00106.625,00106.625,008.858.400
28 de fev de 2020102.984,00104.172,0099.951,00104.172,00104.172,0011.228.400
27 de fev de 2020105.711,00106.656,00102.984,00102.984,00102.984,0011.237.700
26 de fev de 2020------
21 de fev de 2020114.585,00114.585,00112.661,00113.681,00113.681,005.896.200
20 de fev de 2020116.518,00116.552,00114.379,00114.586,00114.586,006.793.000
19 de fev de 2020114.982,00116.545,00114.774,00116.518,00116.518,006.334.100
18 de fev de 2020115.309,00115.309,00113.532,00114.977,00114.977,005.548.400
17 de fev de 2020114.381,00115.696,00114.381,00115.309,00115.309,00-
14 de fev de 2020115.663,00115.663,00114.132,00114.381,00114.381,005.335.900
13 de fev de 2020116.660,00116.660,00114.801,00115.662,00115.662,005.635.700
12 de fev de 2020115.371,00117.581,00115.371,00116.674,00116.674,008.159.200
11 de fev de 2020112.574,00115.576,00112.574,00115.371,00115.371,006.767.900
10 de fev de 2020113.771,00114.176,00112.134,00112.570,00112.570,007.486.300
07 de fev de 2020115.190,00115.190,00113.769,00113.770,00113.770,006.594.100
06 de fev de 2020116.033,00117.382,00114.723,00115.190,00115.190,007.382.400
05 de fev de 2020115.563,00117.701,00115.562,00116.028,00116.028,007.173.800
04 de fev de 2020114.631,00116.556,00114.631,00115.557,00115.557,005.829.400
03 de fev de 2020113.761,00115.299,00113.467,00114.629,00114.629,005.512.200
31 de jan de 2020115.518,00115.518,00113.148,00113.761,00113.761,006.219.900
30 de jan de 2020115.375,00115.528,00112.825,00115.528,00115.528,006.315.600
29 de jan de 2020116.494,00117.171,00115.164,00115.385,00115.385,005.097.800
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...