Mercado fechará em 5 h 24 min

  • BOVESPA
    116.154,72
    +486,94(+0,42%)

  • MERVAL
    38.390,84
    +233,89(+0,61%)

  • MXX
    45.151,38
    0,00(0,00%)

IBOVESPA (^BVSP)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
116.154,72+486,94 (+0,42%)
A partir de 11:21AM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de fev de 2021115.668,39116.334,08115.643,14116.154,72116.154,72-
24 de fev de 2021115.229,00116.208,00114.668,00115.668,00115.668,0011.399.300
23 de fev de 2021112.676,00115.380,00112.667,00115.227,00115.227,0015.174.900
22 de fev de 2021118.388,00118.388,00111.650,00112.668,00112.668,0021.768.700
19 de fev de 2021119.199,00119.250,00117.867,00118.748,00118.748,0010.402.800
18 de fev de 2021120.361,00120.845,00118.515,00119.140,00119.140,0010.720.600
17 de fev de 2021------
12 de fev de 2021119.300,00119.763,00118.163,00119.116,00119.116,007.655.900
11 de fev de 2021118.440,00120.283,00118.440,00119.235,00119.235,007.567.400
10 de fev de 2021119.472,00119.738,00117.970,00118.430,00118.430,008.644.600
09 de fev de 2021119.696,00119.975,00118.246,00119.429,00119.429,007.913.500
08 de fev de 2021120.239,00120.844,00119.140,00119.516,00119.516,008.619.100
05 de fev de 2021119.261,00121.117,00119.261,00119.925,00119.925,008.208.400
04 de fev de 2021119.728,00120.560,00118.918,00119.261,00119.261,008.100.700
03 de fev de 2021118.235,00120.210,00118.234,00119.725,00119.725,008.704.300
02 de fev de 2021117.520,00119.805,00117.519,00118.234,00118.234,0011.625.900
01 de fev de 2021115.093,00117.862,00115.093,00117.365,00117.365,008.716.500
29 de jan de 2021118.880,00118.880,00115.299,00116.007,00116.007,0010.965.200
28 de jan de 2021115.882,00119.314,00115.734,00119.314,00119.314,0012.065.900
27 de jan de 2021116.463,00117.840,00114.887,00115.882,00115.882,0012.380.400
26 de jan de 2021117.381,00119.167,00116.109,00116.464,00116.464,0010.681.400
22 de jan de 2021118.318,00118.318,00116.109,00117.172,00117.172,009.373.100
21 de jan de 2021119.628,00120.243,00117.785,00118.443,00118.443,008.573.900
20 de jan de 2021120.645,00121.449,00118.740,00119.708,00119.708,007.947.300
19 de jan de 2021121.250,00122.120,00119.257,00120.673,00120.673,007.886.000
18 de jan de 2021120.351,00122.586,00120.351,00121.242,00121.242,007.223.100
15 de jan de 2021123.472,00123.472,00120.374,00120.502,00120.502,009.387.600
14 de jan de 2021121.947,00123.896,00121.947,00123.481,00123.481,008.974.400
13 de jan de 2021123.996,00124.032,00121.016,00122.040,00122.040,0010.291.500
12 de jan de 2021123.255,00124.584,00123.227,00123.998,00123.998,008.949.000
11 de jan de 2021125.075,00125.075,00122.506,00122.807,00122.807,009.537.600
08 de jan de 2021122.387,00125.324,00122.386,00125.077,00125.077,0011.085.800
07 de jan de 2021119.103,00121.983,00119.101,00121.956,00121.956,0011.774.800
06 de jan de 2021119.377,00120.924,00118.917,00119.851,00119.851,0011.638.200
05 de jan de 2021118.835,00119.790,00116.756,00119.223,00119.223,009.257.100
04 de jan de 2021119.024,00120.354,00118.062,00118.558,00118.558,008.741.400
30 de dez de 2020119.410,00120.150,00118.919,00119.306,00119.306,008.235.700
29 de dez de 2020119.130,00119.861,00118.750,00119.475,00119.475,006.769.700
28 de dez de 2020117.806,00119.213,00117.805,00119.051,00119.051,007.171.700
23 de dez de 2020116.636,00118.311,00116.636,00117.857,00117.857,006.483.300
22 de dez de 2020115.825,00116.903,00115.648,00116.348,00116.348,006.947.900
21 de dez de 2020118.021,00118.021,00114.730,00116.016,00116.016,0010.347.100
18 de dez de 2020118.395,00119.370,00117.639,00117.679,00117.679,008.636.000
17 de dez de 2020117.864,00119.027,00117.856,00118.157,00118.157,007.701.400
16 de dez de 2020116.149,00118.178,00115.496,00117.947,00117.947,009.808.100
15 de dez de 2020114.613,00116.390,00114.613,00116.146,00116.146,008.195.100
14 de dez de 2020115.137,00115.740,00114.431,00114.975,00114.975,008.190.900
11 de dez de 2020115.128,00115.527,00113.949,00115.323,00115.323,008.372.300
10 de dez de 2020113.002,00115.262,00112.732,00114.992,00114.992,0011.803.600
09 de dez de 2020113.799,00114.020,00112.567,00112.722,00112.722,008.431.100
08 de dez de 2020113.590,00114.381,00112.820,00113.571,00113.571,008.810.900
07 de dez de 2020113.751,00114.531,00112.629,00113.625,00113.625,009.633.900
04 de dez de 2020112.294,00113.864,00112.294,00113.682,00113.682,008.892.900
03 de dez de 2020111.874,00113.377,00111.874,00112.919,00112.919,0011.474.200
02 de dez de 2020111.402,00112.315,00110.579,00111.814,00111.814,009.814.300
01 de dez de 2020108.897,00111.840,00108.897,00111.335,00111.335,0011.324.800
30 de nov de 2020110.598,00110.934,00108.829,00108.888,00108.888,0019.300.000
27 de nov de 2020110.229,00111.603,00110.161,00110.575,00110.575,008.790.300
26 de nov de 2020110.133,00110.245,00109.418,00110.227,00110.227,006.166.800
25 de nov de 2020109.786,00110.596,00109.315,00110.133,00110.133,008.564.700
24 de nov de 2020107.378,00109.956,00107.361,00109.786,00109.786,0011.934.800
23 de nov de 2020106.050,00107.495,00106.050,00107.379,00107.379,009.686.000
19 de nov de 2020106.117,00106.973,00105.545,00106.517,00106.517,008.555.700
18 de nov de 2020107.246,00107.467,00106.217,00106.483,00106.483,0010.337.300
17 de nov de 2020106.430,00107.810,00105.847,00107.229,00107.229,0010.311.000
16 de nov de 2020104.729,00106.518,00104.729,00106.430,00106.430,0011.724.300
13 de nov de 2020102.509,00104.707,00102.509,00104.512,00104.512,009.772.100
12 de nov de 2020104.810,00105.019,00102.034,00102.175,00102.175,0010.860.300
11 de nov de 2020105.067,00105.462,00104.143,00104.532,00104.532,0010.841.000
10 de nov de 2020103.516,00105.758,00103.453,00105.351,00105.351,0016.665.200
09 de nov de 2020100.954,00105.147,00100.954,00103.913,00103.913,0017.410.500
06 de nov de 2020100.751,00100.928,0099.837,00100.799,00100.799,008.382.800
05 de nov de 202097.873,00100.922,0097.872,00100.774,00100.774,0010.455.300
04 de nov de 202095.992,0098.296,0095.987,0097.811,0097.811,0010.704.600
03 de nov de 202093.968,0096.250,0093.968,0095.587,0095.587,0010.191.800
30 de out de 202096.579,0096.579,0093.559,0093.952,0093.952,0010.643.200
29 de out de 202095.368,0096.688,0093.387,0096.582,0096.582,0012.704.400
28 de out de 202099.598,0099.598,0095.369,0095.369,0095.369,0011.051.600
27 de out de 2020101.017,00101.660,0099.414,0099.606,0099.606,008.672.300
26 de out de 2020101.260,00101.784,0099.762,00101.017,00101.017,008.070.400
23 de out de 2020101.918,00102.218,00101.188,00101.260,00101.260,007.561.100
22 de out de 2020100.553,00102.020,00100.457,00101.918,00101.918,009.556.900
21 de out de 2020100.541,00101.586,00100.149,00100.552,00100.552,008.661.100
20 de out de 202098.664,00100.722,0098.664,00100.540,00100.540,008.796.000
19 de out de 202098.310,0099.917,0098.310,0098.658,0098.658,009.929.400
16 de out de 202099.054,0099.172,0098.309,0098.309,0098.309,007.840.200
15 de out de 202099.328,0099.486,0097.778,0099.054,0099.054,008.335.200
14 de out de 202098.502,0099.571,0098.501,0099.334,0099.334,008.891.000
13 de out de 202097.483,0098.998,0097.336,0098.503,0098.503,007.867.500
09 de out de 202097.924,0098.642,0097.161,0097.483,0097.483,0010.810.500
08 de out de 202095.530,0097.938,0095.530,0097.920,0097.920,0011.163.600
07 de out de 202095.616,0096.380,0094.881,0095.526,0095.526,009.829.900
06 de out de 202096.091,0097.405,0095.211,0095.615,0095.615,0011.299.600
05 de out de 202094.019,0096.414,0093.984,0096.089,0096.089,008.616.000
02 de out de 202095.475,0095.996,0093.897,0094.016,0094.016,008.584.900
01 de out de 202094.604,0095.486,0093.599,0095.479,0095.479,009.243.500
30 de set de 202093.586,0095.340,0093.584,0094.603,0094.603,009.454.300
29 de set de 202094.665,0095.505,0093.408,0093.580,0093.580,008.737.200
28 de set de 202097.005,0098.314,0094.371,0094.666,0094.666,0010.508.900
25 de set de 202097.011,0097.012,0095.632,0096.999,0096.999,007.351.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...