^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de ago de 201877.498,6178.324,4477.498,6178.208,2078.208,20-
13 de ago de 201876.513,0077.689,0075.931,0077.496,0077.496,003.958.200
10 de ago de 201878.766,0078.766,0076.043,0076.514,0076.514,00-
09 de ago de 201879.171,0079.461,0078.156,0078.768,0078.768,003.717.400
08 de ago de 201880.347,0080.912,0078.966,0079.152,0079.152,003.833.800
07 de ago de 201881.093,0081.742,0079.923,0080.347,0080.347,003.861.200
06 de ago de 201881.445,0081.765,0080.965,0081.051,0081.051,002.516.600
03 de ago de 201879.656,0081.792,0079.656,0081.435,0081.435,003.802.600
02 de ago de 201879.237,0079.896,0078.573,0079.637,0079.637,003.005.500
01 de ago de 201879.213,0079.731,0078.769,0079.302,0079.302,003.227.100
31 de jul de 201880.279,0080.279,0079.016,0079.220,0079.220,003.354.500
30 de jul de 201879.866,0080.492,0079.699,0080.276,0080.276,002.631.400
27 de jul de 201879.405,0080.251,0079.405,0079.866,0079.866,003.015.600
26 de jul de 201880.242,0080.589,0079.081,0079.405,0079.405,003.596.500
25 de jul de 201879.154,0080.437,0079.154,0080.218,0080.218,003.472.700
24 de jul de 201878.005,0079.497,0078.005,0079.155,0079.155,003.283.200
23 de jul de 201878.571,0078.639,0077.871,0077.996,0077.996,002.446.800
20 de jul de 201877.500,0079.489,0077.500,0078.571,0078.571,004.745.200
19 de jul de 201877.360,0077.487,0075.890,0077.487,0077.487,003.781.100
18 de jul de 201878.124,0078.496,0077.164,0077.363,0077.363,003.394.300
17 de jul de 201876.653,0078.522,0076.482,0078.130,0078.130,003.882.900
16 de jul de 201876.587,0076.924,0076.129,0076.653,0076.653,003.134.700
13 de jul de 201875.856,0076.682,0075.554,0076.594,0076.594,00-
12 de jul de 201874.403,0075.898,0074.403,0075.856,0075.856,003.508.500
11 de jul de 201874.862,0075.025,0074.196,0074.399,0074.399,003.766.800
10 de jul de 201875.015,0075.895,0074.431,0074.862,0074.862,003.901.000
09 de jul de 2018------
06 de jul de 201874.558,0075.065,0074.048,0075.010,0075.010,00-
05 de jul de 201874.751,0075.127,0073.756,0074.553,0074.553,003.562.800
04 de jul de 201873.667,0074.904,0073.450,0074.743,0074.743,002.142.100
03 de jul de 201872.848,0074.515,0072.848,0073.668,0073.668,003.253.800
02 de jul de 201872.763,0072.840,0071.935,0072.840,0072.840,002.753.900
29 de jun de 201871.779,0073.020,0071.779,0072.763,0072.763,003.879.400
28 de jun de 201870.609,0072.092,0070.439,0071.767,0071.767,003.511.400
27 de jun de 201871.405,0072.032,0070.134,0070.609,0070.609,003.588.900
26 de jun de 201870.968,0071.622,0070.203,0071.405,0071.405,003.502.300
25 de jun de 201870.642,0071.323,0069.779,0070.953,0070.953,003.346.300
22 de jun de 201870.077,0071.058,0069.907,0070.641,0070.641,003.054.700
21 de jun de 201872.117,0072.207,0070.019,0070.075,0070.075,003.490.800
20 de jun de 201871.397,0072.617,0071.155,0072.123,0072.123,004.414.600
19 de jun de 201869.811,0072.010,0069.069,0071.394,0071.394,005.185.300
18 de jun de 201870.757,0070.757,0069.360,0069.815,0069.815,003.475.200
15 de jun de 201871.421,0071.421,0069.583,0070.758,0070.758,006.456.800
14 de jun de 201872.151,0072.708,0071.344,0071.421,0071.421,004.281.600
13 de jun de 201872.757,0072.977,0071.035,0072.122,0072.122,004.360.200
12 de jun de 201872.308,0073.322,0072.124,0072.754,0072.754,003.889.600
11 de jun de 201872.943,0073.716,0071.843,0072.308,0072.308,003.564.300
08 de jun de 201873.848,0074.031,0071.679,0072.942,0072.942,005.952.400
07 de jun de 201876.117,0076.117,0071.162,0073.851,0073.851,007.919.200
06 de jun de 201876.641,0076.967,0075.518,0076.117,0076.117,004.871.700
05 de jun de 201878.595,0078.892,0076.412,0076.642,0076.642,004.499.800
04 de jun de 201877.244,0078.637,0077.244,0078.596,0078.596,004.023.100
01 de jun de 201876.779,0078.169,0075.524,0077.240,0077.240,006.044.400
30 de mai de 201876.058,0077.097,0075.515,0076.754,0076.754,007.442.100
29 de mai de 201875.361,0077.214,0075.361,0076.072,0076.072,005.972.300
28 de mai de 201878.886,0078.886,0075.337,0075.356,0075.356,004.176.200
25 de mai de 201880.123,0080.629,0078.622,0078.898,0078.898,004.650.100
24 de mai de 201880.860,0080.860,0079.027,0080.122,0080.122,006.182.200
23 de mai de 201882.742,0082.742,0080.867,0080.867,0080.867,003.875.500
22 de mai de 201881.817,0083.396,0081.613,0082.739,0082.739,004.785.500
21 de mai de 201883.095,0083.883,0081.576,0081.815,0081.815,004.242.200
18 de mai de 201883.614,0083.614,0081.391,0083.082,0083.082,005.730.200
17 de mai de 201886.537,0086.537,0083.377,0083.622,0083.622,005.508.600
16 de mai de 201885.122,0086.678,0085.044,0086.537,0086.537,003.707.000
15 de mai de 201885.225,0085.231,0083.830,0085.130,0085.130,004.405.100
14 de mai de 201885.222,0086.105,0084.688,0085.232,0085.232,004.080.700
11 de mai de 201885.861,0086.406,0085.183,0085.220,0085.220,004.379.700
10 de mai de 201884.284,0086.201,0084.284,0085.861,0085.861,004.611.100
09 de mai de 201882.977,0084.447,0082.855,0084.265,0084.265,004.695.400
08 de mai de 201882.715,0083.409,0082.201,0082.956,0082.956,003.949.500
07 de mai de 201883.199,0083.643,0082.602,0082.714,0082.714,002.843.000
04 de mai de 201883.286,0083.671,0082.746,0083.118,0083.118,003.472.900
03 de mai de 201884.547,0084.562,0083.178,0083.288,0083.288,003.977.800
02 de mai de 201886.111,0086.111,0084.383,0084.547,0084.547,003.720.600
30 de abr de 201886.443,0086.739,0085.979,0086.115,0086.115,002.181.000
27 de abr de 201886.383,0087.179,0086.262,0086.445,0086.445,00-
26 de abr de 201885.051,0086.383,0085.051,0086.383,0086.383,003.138.000
25 de abr de 201885.466,0085.466,0084.349,0085.044,0085.044,003.218.400
24 de abr de 201885.603,0086.578,0085.106,0085.469,0085.469,002.845.000
23 de abr de 201885.520,0085.746,0084.711,0085.602,0085.602,002.426.000
20 de abr de 201885.823,0085.823,0085.025,0085.550,0085.550,002.990.100
19 de abr de 201885.775,0086.059,0085.197,0085.824,0085.824,003.522.500
18 de abr de 201884.090,0086.149,0084.090,0085.776,0085.776,004.196.900
17 de abr de 201882.862,0084.191,0082.810,0084.086,0084.086,002.628.600
16 de abr de 201884.328,0084.591,0082.762,0082.862,0082.862,002.913.400
13 de abr de 201885.441,0085.441,0084.144,0084.334,0084.334,003.504.200
12 de abr de 201885.246,0085.577,0085.025,0085.444,0085.444,002.837.000
11 de abr de 201884.494,0085.417,0084.340,0085.246,0085.246,003.370.600
10 de abr de 201883.312,0084.538,0083.312,0084.510,0084.510,003.518.700
09 de abr de 201884.832,0085.110,0083.155,0083.307,0083.307,003.174.800
06 de abr de 201885.210,0085.210,0083.833,0084.820,0084.820,003.069.100
05 de abr de 201884.374,0086.148,0084.374,0085.210,0085.210,004.257.700
04 de abr de 201884.610,0084.610,0082.826,0084.360,0084.360,002.948.300
03 de abr de 201884.669,0085.411,0084.210,0084.623,0084.623,002.579.000
02 de abr de 201885.365,0085.675,0084.166,0084.666,0084.666,002.598.500
29 de mar de 201883.874,0085.708,0083.874,0085.366,0085.366,003.150.300
28 de mar de 201883.806,0083.889,0082.889,0083.874,0083.874,002.911.400
27 de mar de 201885.103,0085.296,0083.542,0083.808,0083.808,002.948.400
26 de mar de 201884.377,0085.553,0084.357,0085.088,0085.088,002.355.600
23 de mar de 201884.766,0085.450,0084.042,0084.377,0084.377,003.176.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...