^BVSP - IBOVESPA

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de jun. de 2023115.489,00117.603,00115.489,00117.019,00117.019,0013.527.100
07 de jun. de 2023114.610,00115.978,00114.610,00115.488,00115.488,0014.017.100
06 de jun. de 2023112.697,00114.783,00112.696,00114.610,00114.610,0015.025.400
05 de jun. de 2023112.558,00113.071,00111.736,00112.696,00112.696,009.078.800
02 de jun. de 2023110.568,00113.070,00110.567,00112.558,00112.558,0014.545.800
01 de jun. de 2023108.339,00110.745,00108.335,00110.565,00110.565,0014.669.000
31 de mai. de 2023108.967,00109.137,00108.193,00108.335,00108.335,0015.861.100
30 de mai. de 2023110.333,00111.291,00108.552,00108.967,00108.967,0011.588.000
29 de mai. de 2023110.906,00111.168,00110.195,00110.333,00110.333,005.913.000
26 de mai. de 2023110.058,00111.706,00109.900,00110.906,00110.906,0011.019.700
25 de mai. de 2023108.800,00111.115,00108.800,00110.054,00110.054,0014.745.300
24 de mai. de 2023109.920,00109.920,00108.546,00108.800,00108.800,0012.980.200
23 de mai. de 2023110.213,00111.325,00109.713,00109.929,00109.929,0012.334.800
22 de mai. de 2023110.745,00111.643,00110.178,00110.213,00110.213,0011.769.400
19 de mai. de 2023110.113,00111.211,00109.787,00110.745,00110.745,0016.135.800
18 de mai. de 2023109.459,00110.206,00108.864,00110.108,00110.108,0013.613.100
17 de mai. de 2023108.194,00109.774,00108.188,00109.460,00109.460,0013.993.000
16 de mai. de 2023109.029,00110.151,00108.085,00108.194,00108.194,0016.897.300
15 de mai. de 2023108.469,00109.271,00108.356,00109.029,00109.029,0011.603.200
12 de mai. de 2023108.256,00108.817,00107.497,00108.464,00108.464,00-
11 de mai. de 2023107.446,00108.667,00106.419,00108.256,00108.256,0012.772.100
10 de mai. de 2023107.114,00107.744,00106.538,00107.448,00107.448,0013.576.900
09 de mai. de 2023106.028,00107.731,00105.549,00107.114,00107.114,0013.526.600
08 de mai. de 2023105.161,00106.716,00105.161,00106.042,00106.042,0013.259.200
05 de mai. de 2023102.175,00105.306,00102.175,00105.148,00105.148,0016.699.500
04 de mai. de 2023101.798,00103.321,00101.063,00102.174,00102.174,0014.837.300
03 de mai. de 2023101.927,00102.331,00101.433,00101.797,00101.797,0011.688.200
02 de mai. de 2023104.431,00104.447,00101.569,00101.927,00101.927,0012.018.000
28 de abr. de 2023102.923,00104.432,00102.449,00104.432,00104.432,0013.080.900
27 de abr. de 2023102.310,00103.177,00101.975,00102.923,00102.923,0011.302.800
26 de abr. de 2023103.220,00103.668,00102.233,00102.312,00102.312,0010.115.500
25 de abr. de 2023103.947,00103.947,00102.633,00103.220,00103.220,0010.873.200
24 de abr. de 2023104.367,00104.822,00103.247,00103.947,00103.947,0010.935.400
20 de abr. de 2023103.913,00104.615,00103.087,00104.367,00104.367,0012.378.000
19 de abr. de 2023106.149,00106.149,00103.604,00103.913,00103.913,0012.713.600
18 de abr. de 2023106.023,00106.475,00105.122,00106.163,00106.163,0011.207.900
17 de abr. de 2023106.279,00106.830,00105.623,00106.016,00106.016,0010.253.400
14 de abr. de 2023106.458,00106.701,00104.934,00106.279,00106.279,0011.501.000
13 de abr. de 2023106.890,00107.037,00106.220,00106.458,00106.458,0012.182.900
12 de abr. de 2023106.218,00108.277,00106.217,00106.890,00106.890,0017.345.500
11 de abr. de 2023101.849,00106.455,00101.848,00106.214,00106.214,0018.725.700
10 de abr. de 2023100.822,00102.196,00100.819,00101.847,00101.847,008.148.700
06 de abr. de 2023100.978,00101.628,00100.443,00100.822,00100.822,009.818.500
05 de abr. de 2023101.869,00101.960,0099.898,00100.978,00100.978,0013.256.500
04 de abr. de 2023101.505,00103.056,00101.505,00101.869,00101.869,0011.695.800
03 de abr. de 2023101.883,00101.916,00100.651,00101.506,00101.506,0012.794.800
31 de mar. de 2023103.714,00104.041,00101.476,00101.882,00101.882,0015.111.200
30 de mar. de 2023101.796,00104.085,00101.796,00103.713,00103.713,0014.901.600
29 de mar. de 2023101.185,00102.213,00100.248,00101.793,00101.793,0012.456.100
28 de mar. de 202399.672,00101.559,0099.488,00101.185,00101.185,0013.500.100
27 de mar. de 202398.833,0099.997,0098.833,0099.670,0099.670,009.990.600
24 de mar. de 202397.926,0099.258,0097.688,0098.829,0098.829,00-
23 de mar. de 2023100.221,00101.126,0096.997,0097.926,0097.926,00-
22 de mar. de 2023100.998,00101.888,00100.129,00100.221,00100.221,0011.504.600
21 de mar. de 2023100.923,00101.670,00100.923,00100.998,00100.998,009.672.100
20 de mar. de 2023101.982,00102.328,00100.679,00100.923,00100.923,00-
17 de mar. de 2023103.434,00103.434,00101.664,00101.982,00101.982,0017.560.000
16 de mar. de 2023102.683,00103.911,00102.455,00103.435,00103.435,0014.385.800
15 de mar. de 2023102.930,00103.048,00100.692,00102.675,00102.675,0015.246.500
14 de mar. de 2023103.121,00104.153,00102.482,00102.932,00102.932,0013.133.800
13 de mar. de 2023103.608,00103.907,00102.255,00103.121,00103.121,0012.993.800
10 de mar. de 2023105.071,00105.071,00103.201,00103.618,00103.618,0017.952.200
09 de mar. de 2023106.540,00106.724,00105.053,00105.071,00105.071,0019.174.300
08 de mar. de 2023104.228,00106.721,00104.228,00106.540,00106.540,0015.904.100
07 de mar. de 2023104.700,00105.179,00103.480,00104.228,00104.228,0012.578.200
06 de mar. de 2023103.865,00105.171,00103.170,00104.700,00104.700,0014.277.800
03 de mar. de 2023103.326,00104.440,00103.323,00103.866,00103.866,0013.101.500
02 de mar. de 2023104.375,00104.912,00103.321,00103.326,00103.326,0014.738.800
01 de mar. de 2023104.933,00105.497,00103.105,00104.385,00104.385,0019.853.000
28 de fev. de 2023105.706,00106.794,00104.932,00104.932,00104.932,0015.672.400
27 de fev. de 2023105.807,00106.402,00105.227,00105.711,00105.711,009.570.700
24 de fev. de 2023107.582,00107.611,00105.360,00105.873,00105.873,0010.221.100
23 de fev. de 2023107.152,00108.663,00106.731,00107.720,00107.720,0011.459.000
22 de fev. de 2023109.174,00109.174,00106.720,00107.152,00107.152,009.356.400
17 de fev. de 2023109.941,00109.941,00108.968,00109.303,00109.303,0010.058.400
16 de fev. de 2023109.599,00110.437,00108.378,00109.905,00109.905,0012.995.900
15 de fev. de 2023107.849,00110.210,00107.267,00109.442,00109.442,0015.499.500
14 de fev. de 2023108.839,00109.564,00107.557,00107.659,00107.659,0011.894.600
13 de fev. de 2023108.074,00109.193,00107.420,00108.846,00108.846,009.973.600
10 de fev. de 2023108.002,00108.647,00107.620,00108.150,00108.150,0014.458.000
09 de fev. de 2023109.952,00110.046,00107.781,00107.783,00107.783,0012.956.000
08 de fev. de 2023107.832,00110.175,00107.830,00109.882,00109.882,0013.837.000
07 de fev. de 2023108.727,00109.037,00107.234,00107.920,00107.920,0012.956.300
06 de fev. de 2023108.518,00108.710,00107.416,00108.456,00108.456,0011.514.600
03 de fev. de 2023110.141,00110.570,00108.185,00108.490,00108.490,0013.235.300
02 de fev. de 2023112.072,00112.943,00109.747,00109.935,00109.935,0015.241.800
01 de fev. de 2023113.430,00113.598,00110.729,00112.303,00112.303,0017.821.500
31 de jan. de 2023112.273,00113.581,00112.145,00113.532,00113.532,0012.900.200
30 de jan. de 2023112.319,00112.920,00111.824,00111.888,00111.888,0011.272.700
27 de jan. de 2023114.178,00114.191,00112.044,00112.502,00112.502,0010.614.500
26 de jan. de 2023114.271,00114.835,00113.591,00114.109,00114.109,0010.920.800
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 2023111.843,00111.847,00110.428,00110.916,00110.916,0015.939.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...