^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de mai de 201880.123,000080.629,000078.622,000078.898,000078.898,00004.650.100
24 de mai de 201880.860,000080.860,000079.027,000080.122,000080.122,00006.182.200
23 de mai de 201882.742,000082.742,000080.867,000080.867,000080.867,00003.875.500
22 de mai de 201881.817,000083.396,000081.613,000082.739,000082.739,00004.785.500
21 de mai de 201883.095,000083.883,000081.576,000081.815,000081.815,00004.242.200
18 de mai de 201883.614,000083.614,000081.391,000083.082,000083.082,00005.730.200
17 de mai de 201886.537,000086.537,000083.377,000083.622,000083.622,00005.508.600
16 de mai de 201885.122,000086.678,000085.044,000086.537,000086.537,00003.707.000
15 de mai de 201885.225,000085.231,000083.830,000085.130,000085.130,00004.405.100
14 de mai de 201885.222,000086.105,000084.688,000085.232,000085.232,00004.080.700
11 de mai de 201885.861,000086.406,000085.183,000085.220,000085.220,00004.379.700
10 de mai de 201884.284,000086.201,000084.284,000085.861,000085.861,00004.611.100
09 de mai de 201882.977,000084.447,000082.855,000084.265,000084.265,00004.695.400
08 de mai de 201882.715,000083.409,000082.201,000082.956,000082.956,00003.949.500
07 de mai de 201883.199,000083.643,000082.602,000082.714,000082.714,00002.843.000
04 de mai de 201883.286,000083.671,000082.746,000083.118,000083.118,00003.472.900
03 de mai de 201884.547,000084.562,000083.178,000083.288,000083.288,00003.977.800
02 de mai de 201886.111,000086.111,000084.383,000084.547,000084.547,00003.720.600
30 de abr de 201886.443,000086.739,000085.979,000086.115,000086.115,00002.181.000
27 de abr de 201886.383,000087.179,000086.262,000086.445,000086.445,0000-
26 de abr de 201885.051,000086.383,000085.051,000086.383,000086.383,00003.138.000
25 de abr de 201885.466,000085.466,000084.349,000085.044,000085.044,00003.218.400
24 de abr de 201885.603,000086.578,000085.106,000085.469,000085.469,00002.845.000
23 de abr de 201885.520,000085.746,000084.711,000085.602,000085.602,00002.426.000
20 de abr de 201885.823,000085.823,000085.025,000085.550,000085.550,00002.990.100
19 de abr de 201885.775,000086.059,000085.197,000085.824,000085.824,00003.522.500
18 de abr de 201884.090,000086.149,000084.090,000085.776,000085.776,00004.196.900
17 de abr de 201882.862,000084.191,000082.810,000084.086,000084.086,00002.628.600
16 de abr de 201884.328,000084.591,000082.762,000082.862,000082.862,00002.913.400
13 de abr de 201885.441,000085.441,000084.144,000084.334,000084.334,00003.504.200
12 de abr de 201885.246,000085.577,000085.025,000085.444,000085.444,00002.837.000
11 de abr de 201884.494,000085.417,000084.340,000085.246,000085.246,00003.370.600
10 de abr de 201883.312,000084.538,000083.312,000084.510,000084.510,00003.518.700
09 de abr de 201884.832,000085.110,000083.155,000083.307,000083.307,00003.174.800
06 de abr de 201885.210,000085.210,000083.833,000084.820,000084.820,00003.069.100
05 de abr de 201884.374,000086.148,000084.374,000085.210,000085.210,00004.257.700
04 de abr de 201884.610,000084.610,000082.826,000084.360,000084.360,00002.948.300
03 de abr de 201884.669,000085.411,000084.210,000084.623,000084.623,00002.579.000
02 de abr de 201885.365,000085.675,000084.166,000084.666,000084.666,00002.598.500
29 de mar de 201883.874,000085.708,000083.874,000085.366,000085.366,00003.150.300
28 de mar de 201883.806,000083.889,000082.889,000083.874,000083.874,00002.911.400
27 de mar de 201885.103,000085.296,000083.542,000083.808,000083.808,00002.948.400
26 de mar de 201884.377,000085.553,000084.357,000085.088,000085.088,00002.355.600
23 de mar de 201884.766,000085.450,000084.042,000084.377,000084.377,00003.176.900
22 de mar de 201884.984,000085.499,000084.197,000084.768,000084.768,00003.241.700
21 de mar de 201884.166,000085.145,000084.080,000084.977,000084.977,00003.260.900
20 de mar de 201883.919,000084.412,000083.682,000084.164,000084.164,00002.682.000
19 de mar de 201884.886,000084.886,000083.678,000083.913,000083.913,00003.330.600
16 de mar de 201884.928,000085.495,000084.525,000084.886,000084.886,00005.446.200
15 de mar de 201886.051,000086.051,000084.720,000084.928,000084.928,00003.840.100
14 de mar de 201886.383,000086.970,000085.691,000086.051,000086.051,00002.561.000
13 de mar de 201886.902,000087.333,000086.119,000086.384,000086.384,00002.735.800
12 de mar de 201886.386,000087.046,000086.386,000086.900,000086.900,00002.602.900
09 de mar de 201884.987,000086.389,000084.749,000086.371,000086.371,00003.481.500
08 de mar de 201885.510,000085.830,000084.491,000084.985,000084.985,00003.694.700
07 de mar de 201885.653,000085.653,000084.397,000085.484,000085.484,00003.456.800
06 de mar de 201886.023,000086.931,000085.653,000085.653,000085.653,00003.608.600
05 de mar de 201885.292,000086.165,000085.053,000086.023,000086.023,00003.425.200
02 de mar de 201885.378,000085.761,000083.897,000085.761,000085.761,00003.884.300
01 de mar de 201885.337,000086.260,000084.640,000085.378,000085.378,00004.341.300
28 de fev de 201886.939,000087.109,000085.431,000085.481,000085.481,00005.947.100
27 de fev de 201887.649,000087.839,000086.613,000086.935,000086.935,00003.534.700
26 de fev de 201887.296,000088.318,000087.242,000087.653,000087.653,00004.047.100
23 de fev de 201886.690,000087.345,000086.138,000087.293,000087.293,00004.178.600
22 de fev de 201886.050,000087.159,000086.050,000086.686,000086.686,00003.535.700
21 de fev de 201885.804,000087.358,000085.804,000086.052,000086.052,00004.815.500
20 de fev de 201884.792,000086.290,000084.261,000085.804,000085.804,00004.078.100
19 de fev de 201884.525,000084.956,000084.525,000084.793,000084.793,00002.088.900
16 de fev de 201884.291,000084.575,000083.824,000084.525,000084.525,00003.475.800
15 de fev de 201883.551,000084.686,000083.551,000084.291,000084.291,00003.489.300
14 de fev de 201880.901,000083.782,000080.901,000083.543,000083.543,00003.910.700
09 de fev de 201881.532,000081.897,000079.690,000080.899,000080.899,00004.283.400
08 de fev de 201882.773,000083.501,000081.109,000081.533,000081.533,00004.011.400
07 de fev de 201883.894,000084.410,000082.548,000082.767,000082.767,00003.886.000
06 de fev de 201881.857,000084.162,000080.804,000083.894,000083.894,00005.599.100
05 de fev de 201884.040,000084.311,000081.861,000081.861,000081.861,00003.253.600
02 de fev de 201885.495,000085.495,000083.831,000084.041,000084.041,00003.376.900
01 de fev de 201884.913,000086.028,000084.833,000085.495,000085.495,00004.085.300
31 de jan de 201884.485,000086.213,000084.484,000084.913,000084.913,00004.233.500
30 de jan de 201884.697,000084.697,000083.804,000084.482,000084.482,00003.566.000
29 de jan de 201885.531,000085.531,000084.341,000084.698,000084.698,00003.889.600
26 de jan de 201883.680,000085.531,000083.680,000085.531,000085.531,00005.410.600
25 de jan de 201880.679,000083.680,000080.679,000083.680,000083.680,0000-
24 de jan de 201880.679,000083.680,000080.679,000083.680,000083.680,00005.503.700
23 de jan de 201881.676,000081.676,000080.524,000080.678,000080.678,00003.711.200
22 de jan de 201881.220,000081.675,000080.923,000081.675,000081.675,00002.693.000
19 de jan de 201880.965,000081.429,000080.854,000081.220,000081.220,00003.123.200
18 de jan de 201881.185,000081.367,000080.498,000080.963,000080.963,00003.429.600
17 de jan de 201879.832,000081.189,000079.828,000081.189,000081.189,00003.341.200
16 de jan de 201879.751,000080.246,000079.668,000079.832,000079.832,00002.982.500
15 de jan de 201879.349,000079.847,000079.349,000079.752,000079.752,00001.941.000
12 de jan de 201879.365,000079.440,000078.861,000079.349,000079.349,00003.577.800
11 de jan de 201878.201,000079.365,000078.201,000079.365,000079.365,00003.409.400
10 de jan de 201878.864,000078.864,000078.164,000078.201,000078.201,00002.759.900
09 de jan de 201879.379,000079.415,000078.699,000078.864,000078.864,00003.458.600
08 de jan de 201879.070,000079.395,000078.631,000079.379,000079.379,00002.550.800
05 de jan de 201878.644,000079.071,000078.218,000079.071,000079.071,00002.747.100
04 de jan de 201877.998,000079.135,000077.998,000078.647,000078.647,00003.486.100
03 de jan de 201877.889,000078.414,000077.602,000077.995,000077.995,00003.142.200
02 de jan de 201876.403,000077.909,000076.403,000077.891,000077.891,00002.880.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...