Mercado fechará em 6 h 59 min

IBOVESPA (^BVSP)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
114.177,55-92,52 (-0,08%)
A partir de 07:18PM BRST. Mercado aberto.
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan. de 20230,000,000,00114.177,55114.177,55-
25 de jan. de 2023113.028,00114.386,00111.927,00114.195,00114.195,0011.413.000
24 de jan. de 2023111.746,00113.040,00111.669,00113.028,00113.028,0011.551.500
23 de jan. de 2023112.041,00113.061,00111.542,00111.709,00111.709,0013.701.000
20 de jan. de 2023112.922,00113.025,00111.735,00112.301,00112.301,0015.436.600
19 de jan. de 2023112.219,00113.172,00111.307,00113.006,00113.006,0015.594.300
18 de jan. de 2023111.442,00113.306,00111.441,00112.452,00112.452,0014.128.600
17 de jan. de 2023109.214,00111.577,00109.214,00111.439,00111.439,0014.363.200
16 de jan. de 2023110.908,00110.908,00108.753,00109.213,00109.213,0012.512.400
13 de jan. de 2023111.843,00111.847,00110.428,00111.036,00111.036,00-
12 de jan. de 2023112.516,00113.129,00110.982,00111.877,00111.877,0019.839.100
11 de jan. de 2023110.816,00111.841,00110.752,00111.763,00111.763,0014.461.400
10 de jan. de 2023109.129,00111.193,00108.478,00110.912,00110.912,0013.697.900
09 de jan. de 2023108.964,00109.938,00108.134,00109.227,00109.227,0012.047.300
06 de jan. de 2023107.642,00109.433,00107.642,00108.836,00108.836,0012.626.600
05 de jan. de 2023105.336,00107.743,00105.333,00107.518,00107.518,0015.512.000
04 de jan. de 2023104.167,00105.627,00103.915,00105.334,00105.334,0014.451.200
03 de jan. de 2023106.377,00106.684,00103.852,00104.166,00104.166,0014.466.700
02 de jan. de 2023109.734,00109.734,00105.981,00106.376,00106.376,008.130.500
29 de dez. de 2022110.237,00111.178,00109.560,00110.031,00110.031,0013.389.100
28 de dez. de 2022108.578,00110.536,00108.578,00110.237,00110.237,0011.193.900
27 de dez. de 2022108.739,00109.353,00107.418,00108.347,00108.347,0011.158.100
26 de dez. de 2022109.699,00109.755,00108.309,00108.738,00108.738,005.219.500
23 de dez. de 2022107.552,00109.994,00107.552,00109.698,00109.698,0012.847.100
22 de dez. de 2022107.436,00108.383,00106.510,00107.317,00107.317,0011.494.600
21 de dez. de 2022106.866,00107.991,00106.066,00107.313,00107.313,0017.634.900
20 de dez. de 2022104.740,00107.792,00104.607,00106.979,00106.979,0019.125.600
19 de dez. de 2022102.859,00105.107,00102.770,00104.530,00104.530,0016.773.400
16 de dez. de 2022103.737,00104.018,00102.248,00102.825,00102.825,0018.255.000
15 de dez. de 2022103.739,00105.483,00103.014,00103.738,00103.738,0015.568.200
14 de dez. de 2022103.536,00104.516,00101.632,00103.803,00103.803,0024.923.500
13 de dez. de 2022105.345,00106.689,00103.409,00103.892,00103.892,0017.702.200
12 de dez. de 2022107.518,00107.561,00103.877,00105.264,00105.264,0015.481.900
09 de dez. de 2022107.250,00108.566,00107.089,00107.689,00107.689,0010.676.300
08 de dez. de 2022109.068,00109.286,00106.906,00107.245,00107.245,0014.921.000
07 de dez. de 2022110.188,00110.247,00108.612,00109.361,00109.361,0013.825.300
06 de dez. de 2022109.403,00110.663,00109.217,00109.533,00109.533,0013.437.500
05 de dez. de 2022111.922,00112.150,00109.270,00109.401,00109.401,0012.308.400
02 de dez. de 2022110.926,00113.761,00109.963,00111.924,00111.924,0015.982.000
01 de dez. de 2022112.479,00112.479,00110.548,00110.926,00110.926,0015.193.700
30 de nov. de 2022110.910,00112.486,00110.202,00112.486,00112.486,0019.703.200
29 de nov. de 2022108.784,00112.187,00108.784,00110.910,00110.910,0014.721.700
28 de nov. de 2022108.977,00109.476,00108.378,00108.782,00108.782,0011.492.600
25 de nov. de 2022111.831,00112.025,00108.552,00108.977,00108.977,0012.309.100
24 de nov. de 2022108.846,00112.612,00108.846,00111.831,00111.831,0010.296.900
23 de nov. de 2022109.036,00109.285,00107.902,00108.683,00108.683,0013.198.400
22 de nov. de 2022109.750,00110.224,00107.867,00109.037,00109.037,0015.056.500
21 de nov. de 2022108.868,00110.235,00107.957,00109.748,00109.748,0016.651.600
18 de nov. de 2022109.706,00111.585,00108.512,00108.880,00108.880,0018.769.100
17 de nov. de 2022110.241,00110.242,00107.245,00109.703,00109.703,0023.119.600
16 de nov. de 2022113.166,00113.473,00109.512,00110.243,00110.243,0018.351.000
14 de nov. de 2022112.256,00114.322,00111.930,00113.161,00113.161,0015.080.400
11 de nov. de 2022109.775,00113.010,00109.408,00112.253,00112.253,0025.038.700
10 de nov. de 2022113.579,00113.579,00108.516,00109.775,00109.775,0026.029.300
09 de nov. de 2022116.153,00116.183,00113.110,00113.580,00113.580,0020.531.600
08 de nov. de 2022115.340,00117.072,00114.688,00116.160,00116.160,0014.239.800
07 de nov. de 2022118.148,00118.240,00115.266,00115.342,00115.342,0015.221.900
04 de nov. de 2022116.907,00120.039,00116.904,00118.155,00118.155,0016.209.500
03 de nov. de 2022116.927,00117.373,00114.485,00116.896,00116.896,0015.634.600
01 de nov. de 2022116.037,00118.261,00115.547,00116.929,00116.929,0017.969.700
31 de out. de 2022114.533,00116.763,00112.113,00116.037,00116.037,0021.637.900
28 de out. de 2022114.636,00114.712,00113.336,00114.539,00114.539,0014.392.400
27 de out. de 2022112.766,00116.236,00112.765,00114.641,00114.641,0015.530.800
26 de out. de 2022114.626,00114.626,00112.577,00112.764,00112.764,0016.088.200
25 de out. de 2022116.016,00116.203,00114.626,00114.626,00114.626,0014.727.200
24 de out. de 2022119.922,00119.924,00115.793,00116.013,00116.013,0013.278.800
21 de out. de 2022117.170,00120.752,00116.736,00119.929,00119.929,0018.579.800
20 de out. de 2022116.276,00117.367,00116.276,00117.171,00117.171,0016.915.800
19 de out. de 2022115.744,00116.459,00115.264,00116.274,00116.274,0012.729.900
18 de out. de 2022113.627,00115.795,00113.627,00115.743,00115.743,0014.744.200
17 de out. de 2022112.107,00114.406,00112.090,00113.624,00113.624,0011.633.000
14 de out. de 2022114.301,00114.712,00111.631,00112.072,00112.072,0013.096.100
13 de out. de 2022114.819,00115.367,00112.690,00114.300,00114.300,0014.583.700
11 de out. de 2022115.928,00115.928,00114.297,00114.827,00114.827,0013.137.900
10 de out. de 2022116.377,00116.841,00115.261,00115.941,00115.941,0011.429.900
07 de out. de 2022117.560,00117.960,00115.924,00116.375,00116.375,0013.616.500
06 de out. de 2022117.200,00118.382,00117.144,00117.561,00117.561,0014.520.500
05 de out. de 2022116.231,00117.514,00115.906,00117.198,00117.198,0013.555.200
04 de out. de 2022116.704,00118.280,00115.837,00116.230,00116.230,0016.078.700
03 de out. de 2022110.048,00116.134,00110.048,00116.134,00116.134,0020.982.900
30 de set. de 2022107.664,00110.502,00107.315,00110.037,00110.037,0016.536.300
29 de set. de 2022108.449,00108.449,00106.244,00107.664,00107.664,0014.588.500
28 de set. de 2022108.377,00108.970,00107.914,00108.451,00108.451,0013.540.500
27 de set. de 2022109.122,00110.161,00108.120,00108.376,00108.376,0014.517.500
26 de set. de 2022111.713,00111.713,00109.022,00109.114,00109.114,0013.127.000
23 de set. de 2022112.258,00112.457,00110.732,00111.716,00111.716,0013.542.300
22 de set. de 2022111.942,00114.392,00111.819,00114.070,00114.070,0015.684.400
21 de set. de 2022112.517,00113.294,00111.380,00111.936,00111.936,0014.726.800
20 de set. de 2022111.824,00112.544,00111.393,00112.517,00112.517,0012.570.300
19 de set. de 2022109.283,00111.976,00108.508,00111.824,00111.824,0012.594.800
16 de set. de 2022109.951,00109.952,00108.489,00109.280,00109.280,0018.843.300
15 de set. de 2022110.547,00111.100,00109.524,00109.954,00109.954,0011.622.500
14 de set. de 2022110.794,00111.504,00110.118,00110.547,00110.547,0011.630.900
13 de set. de 2022113.398,00113.400,00110.522,00110.794,00110.794,0012.612.500
12 de set. de 2022112.307,00114.160,00112.305,00113.407,00113.407,0011.707.100
09 de set. de 2022109.922,00112.540,00109.922,00112.300,00112.300,0012.155.200
08 de set. de 2022109.771,00110.768,00108.619,00109.916,00109.916,0013.759.500
06 de set. de 2022112.203,00112.203,00109.348,00109.764,00109.764,0014.296.100
05 de set. de 2022110.868,00112.671,00110.865,00112.203,00112.203,009.515.500
02 de set. de 2022110.409,00112.264,00110.409,00110.864,00110.864,0016.691.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...