^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mar de 201996.725,0096.725,0093.380,0093.735,0093.735,006.001.100
21 de mar de 201998.041,0098.046,0095.456,0096.729,0096.729,005.321.200
20 de mar de 201999.588,0099.708,0097.981,0098.041,0098.041,004.633.200
19 de mar de 201999.991,00100.439,0099.373,0099.588,0099.588,005.231.100
18 de mar de 201999.141,00100.038,0099.141,0099.994,0099.994,004.204.100
15 de mar de 201998.605,0099.393,0098.597,0099.137,0099.137,005.136.400
14 de mar de 201998.905,0099.036,0097.776,0098.605,0098.605,003.584.500
13 de mar de 201997.831,0099.267,0097.464,0098.904,0098.904,004.812.100
12 de mar de 201998.038,0098.150,0097.267,0097.828,0097.828,003.832.900
11 de mar de 201995.384,0098.027,0095.384,0098.027,0098.027,004.251.500
08 de mar de 201994.340,0095.476,0093.305,0095.365,0095.365,004.054.200
07 de mar de 201994.216,0094.532,0093.729,0094.340,0094.340,004.104.300
06 de mar de 201994.604,0094.889,0093.945,0094.217,0094.217,002.715.300
01 de mar de 201995.584,0096.113,0094.394,0094.604,0094.604,004.054.700
28 de fev de 201997.307,0097.528,0095.364,0095.584,0095.584,005.365.700
27 de fev de 201997.603,0097.782,0096.886,0097.307,0097.307,003.873.500
26 de fev de 201997.242,0097.904,0097.235,0097.603,0097.603,003.555.100
25 de fev de 201997.881,0098.190,0097.087,0097.240,0097.240,004.360.000
22 de fev de 201996.929,0097.887,0096.929,0097.886,0097.886,004.426.600
21 de fev de 201996.546,0097.231,0095.793,0096.932,0096.932,005.814.100
20 de fev de 201997.661,0098.544,0096.545,0096.545,0096.545,005.906.800
19 de fev de 201996.513,0098.185,0096.513,0097.659,0097.659,004.830.600
18 de fev de 201997.527,0097.527,0096.239,0096.510,0096.510,002.837.100
15 de fev de 201998.015,0098.238,0097.083,0097.526,0097.526,004.586.300
14 de fev de 201995.843,0098.019,0094.915,0098.015,0098.015,005.222.300
13 de fev de 201996.169,0096.804,0095.389,0095.842,0095.842,005.814.400
12 de fev de 201994.420,0096.571,0094.420,0096.168,0096.168,004.915.000
11 de fev de 201995.351,0095.499,0093.737,0094.413,0094.413,003.767.300
08 de fev de 201994.401,0095.486,0093.424,0095.343,0095.343,005.302.500
07 de fev de 201994.654,0095.642,0093.507,0094.406,0094.406,005.612.500
06 de fev de 201998.308,0098.308,0094.636,0094.636,0094.636,005.458.200
05 de fev de 201998.587,0098.587,0097.596,0098.311,0098.311,004.773.700
04 de fev de 201997.861,0098.589,0096.901,0098.589,0098.589,004.278.300
01 de fev de 201997.395,0098.044,0096.990,0097.861,0097.861,004.301.600
31 de jan de 201996.996,0098.405,0096.996,0097.394,0097.394,005.976.000
30 de jan de 201995.643,0097.107,0095.643,0096.996,0096.996,006.164.400
29 de jan de 201995.508,0096.751,0095.508,0095.639,0095.639,005.262.000
28 de jan de 201997.674,0097.937,0094.783,0095.444,0095.444,007.185.300
24 de jan de 201996.558,0097.677,0096.558,0097.677,0097.677,005.019.400
23 de jan de 201995.116,0096.576,0095.116,0096.558,0096.558,00-
22 de jan de 201996.008,0096.070,0094.662,0095.103,0095.103,004.256.000
21 de jan de 201996.093,0096.093,0094.863,0096.010,0096.010,002.717.600
18 de jan de 201995.386,0096.396,0095.386,0096.097,0096.097,004.884.000
17 de jan de 201994.393,0095.682,0093.950,0095.351,0095.351,004.944.200
16 de jan de 201994.057,0094.393,0093.687,0094.393,0094.393,004.257.400
15 de jan de 201994.474,0094.695,0093.402,0094.056,0094.056,004.836.400
14 de jan de 201993.645,0094.474,0093.335,0094.474,0094.474,004.486.900
11 de jan de 201993.806,0093.961,0093.359,0093.658,0093.658,005.330.500
10 de jan de 201993.599,0093.987,0093.050,0093.806,0093.806,004.840.600
09 de jan de 201992.033,0093.626,0092.028,0093.613,0093.613,005.011.400
08 de jan de 201991.699,0092.231,0091.064,0092.032,0092.032,004.496.500
07 de jan de 201991.845,0092.552,0091.288,0091.699,0091.699,004.565.000
04 de jan de 201991.577,0092.701,0090.824,0091.841,0091.841,005.322.100
03 de jan de 201991.011,0091.596,0089.922,0091.564,0091.564,006.066.200
02 de jan de 201987.887,0091.479,0087.536,0091.012,0091.012,005.615.400
28 de dez de 201885.469,0088.044,0085.469,0087.887,0087.887,003.649.100
27 de dez de 201885.141,0085.739,0084.876,0085.460,0085.460,003.820.900
26 de dez de 201885.684,0085.684,0083.892,0085.136,0085.136,003.355.100
21 de dez de 201885.269,0086.554,0085.134,0085.697,0085.697,006.076.200
20 de dez de 201885.678,0086.584,0084.756,0085.269,0085.269,006.100.500
19 de dez de 201886.617,0088.101,0085.674,0085.674,0085.674,005.664.200
18 de dez de 201886.400,0087.274,0086.400,0086.610,0086.610,004.093.500
17 de dez de 201887.448,0087.820,0086.328,0086.400,0086.400,003.849.300
14 de dez de 201887.838,0088.184,0087.106,0087.450,0087.450,003.553.300
13 de dez de 201886.979,0087.842,0086.856,0087.838,0087.838,003.658.600
12 de dez de 201886.420,0087.946,0086.420,0086.977,0086.977,005.000.500
11 de dez de 201885.918,0087.520,0085.583,0086.420,0086.420,004.390.100
10 de dez de 201888.115,0088.384,0085.915,0085.915,0085.915,004.084.400
07 de dez de 201888.849,0089.986,0087.907,0088.115,0088.115,004.479.100
06 de dez de 201888.933,0088.933,0087.025,0088.846,0088.846,004.370.100
05 de dez de 201888.644,0089.111,0088.449,0089.040,0089.040,002.790.000
04 de dez de 201889.820,0090.452,0088.041,0088.624,0088.624,004.879.700
03 de dez de 201889.511,0091.242,0089.429,0089.820,0089.820,005.935.600
30 de nov de 201889.709,0090.246,0089.258,0089.504,0089.504,006.736.700
29 de nov de 201889.145,0089.910,0088.475,0089.710,0089.710,004.257.400
28 de nov de 201887.891,0089.483,0087.153,0089.251,0089.251,005.295.600
27 de nov de 201885.547,0088.018,0085.377,0087.891,0087.891,004.971.300
26 de nov de 201886.237,0087.147,0084.905,0085.547,0085.547,004.557.300
23 de nov de 201887.479,0087.479,0085.763,0086.230,0086.230,004.148.700
22 de nov de 201887.269,0087.656,0087.222,0087.477,0087.477,002.244.500
21 de nov de 201887.896,0087.896,0086.254,0087.269,0087.269,004.140.600
19 de nov de 201888.472,0088.484,0087.047,0087.901,0087.901,003.642.100
16 de nov de 201885.975,0088.516,0085.975,0088.515,0088.515,005.184.200
14 de nov de 201884.898,0085.973,0084.267,0085.973,0085.973,005.591.600
13 de nov de 201885.531,0085.941,0084.071,0084.914,0084.914,004.410.700
12 de nov de 201885.644,0086.227,0085.009,0085.525,0085.525,003.534.000
09 de nov de 201885.620,0086.233,0084.030,0085.641,0085.641,004.814.400
08 de nov de 201887.719,0088.570,0085.620,0085.620,0085.620,005.297.700
07 de nov de 201888.676,0089.565,0087.541,0087.714,0087.714,004.371.300
06 de nov de 201889.587,0089.587,0088.066,0088.669,0088.669,00-
05 de nov de 201888.418,0089.598,0088.347,0089.598,0089.598,004.620.800
01 de nov de 201887.428,0089.017,0087.094,0088.419,0088.419,005.878.400
31 de out de 201886.889,0088.028,0086.213,0087.424,0087.424,005.889.800
30 de out de 201883.802,0086.990,0083.802,0086.886,0086.886,006.556.900
29 de out de 201885.728,0088.377,0082.783,0083.797,0083.797,007.733.900
26 de out de 201884.084,0085.720,0083.497,0085.720,0085.720,006.471.500
25 de out de 201883.124,0084.831,0083.124,0084.084,0084.084,00-
24 de out de 201885.302,0085.786,0083.035,0083.064,0083.064,004.679.200
23 de out de 201885.595,0085.595,0084.032,0085.300,0085.300,004.388.100
22 de out de 201884.222,0085.772,0084.222,0085.597,0085.597,003.873.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...