^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jun de 201997.633,3699.411,7897.633,3699.404,3999.404,39-
17 de jun de 201998.038,0098.439,0097.623,0097.623,0097.623,003.926.300
14 de jun de 201998.776,0098.981,0097.601,0098.040,0098.040,009.184.900
13 de jun de 201998.321,0099.364,0098.321,0098.774,0098.774,005.594.000
12 de jun de 201998.960,0099.240,0097.831,0098.321,0098.321,004.948.800
11 de jun de 201997.467,0098.985,0097.467,0098.960,0098.960,004.922.400
10 de jun de 201997.828,0097.856,0096.782,0097.467,0097.467,003.584.000
07 de jun de 201997.205,0098.326,0097.205,0097.821,0097.821,003.718.500
06 de jun de 201996.002,0097.462,0096.002,0097.205,0097.205,004.054.900
05 de jun de 201997.381,0097.686,0095.686,0095.999,0095.999,003.769.100
04 de jun de 201997.020,0097.723,0096.593,0097.380,0097.380,004.293.300
03 de jun de 201997.036,0097.757,0096.430,0097.020,0097.020,004.547.900
31 de mai de 201997.420,0097.992,0096.792,0097.030,0097.030,005.089.500
30 de mai de 201996.566,0097.939,0096.511,0097.457,0097.457,004.398.200
29 de mai de 201996.389,0096.986,0095.690,0096.567,0096.567,004.559.100
28 de mai de 201994.863,0096.552,0094.707,0096.393,0096.393,006.383.100
27 de mai de 201993.626,0095.444,0093.626,0094.864,0094.864,002.544.800
24 de mai de 201993.912,0094.900,0093.545,0093.628,0093.628,003.484.700
23 de mai de 201994.360,0094.547,0093.300,0093.910,0093.910,003.787.800
22 de mai de 201994.485,0095.212,0093.883,0094.361,0094.361,004.232.500
21 de mai de 201991.946,0094.573,0091.946,0094.485,0094.485,005.397.000
20 de mai de 201990.006,0092.117,0089.822,0091.946,0091.946,004.620.000
17 de mai de 201990.023,0091.321,0089.409,0089.993,0089.993,005.342.700
16 de mai de 201991.622,0091.622,0089.778,0090.024,0090.024,005.570.000
15 de mai de 201992.088,0092.088,0090.295,0091.623,0091.623,004.791.900
14 de mai de 201991.736,0092.529,0091.562,0092.092,0092.092,004.045.400
13 de mai de 201994.252,0094.252,0091.600,0091.727,0091.727,004.662.600
10 de mai de 201994.809,0094.848,0093.234,0094.258,0094.258,004.097.900
09 de mai de 201995.597,0095.597,0093.883,0094.808,0094.808,004.152.200
08 de mai de 201994.389,0096.312,0094.389,0095.597,0095.597,004.916.500
07 de mai de 201995.009,0095.009,0092.750,0094.389,0094.389,004.907.400
06 de mai de 201995.992,0095.992,0094.540,0095.009,0095.009,003.216.000
03 de mai de 201995.521,0096.315,0095.521,0096.008,0096.008,004.014.800
02 de mai de 201996.339,0096.339,0095.312,0095.528,0095.528,003.863.600
30 de abr de 201996.191,0096.707,0095.613,0096.353,0096.353,004.228.600
29 de abr de 201996.254,0097.123,0096.004,0096.188,0096.188,003.225.400
26 de abr de 201996.552,0096.563,0095.620,0096.236,0096.236,003.767.100
25 de abr de 201995.027,0096.552,0094.213,0096.552,0096.552,004.878.200
24 de abr de 201995.923,0095.923,0094.163,0095.045,0095.045,004.658.800
23 de abr de 201994.590,0096.315,0094.590,0095.923,0095.923,004.309.100
22 de abr de 201994.578,0095.038,0093.721,0094.588,0094.588,003.176.600
18 de abr de 201993.285,0095.140,0093.285,0094.578,0094.578,004.933.300
17 de abr de 201994.337,0095.042,0092.338,0093.285,0093.285,006.458.600
16 de abr de 201993.082,0095.062,0092.879,0094.333,0094.333,004.581.600
15 de abr de 201992.875,0093.723,0092.697,0093.083,0093.083,004.629.800
12 de abr de 201994.747,0094.768,0092.516,0092.875,0092.875,006.712.200
11 de abr de 201995.954,0095.954,0094.173,0094.755,0094.755,003.530.500
10 de abr de 201996.292,0096.902,0095.670,0095.953,0095.953,004.574.600
09 de abr de 201997.366,0097.366,0095.488,0096.292,0096.292,003.733.400
08 de abr de 201997.110,0097.610,0096.743,0097.369,0097.369,003.430.800
05 de abr de 201996.319,0097.493,0096.152,0097.108,0097.108,003.689.000
04 de abr de 201994.503,0096.394,0094.334,0096.313,0096.313,004.086.200
03 de abr de 201995.392,0096.442,0094.124,0094.491,0094.491,004.308.900
02 de abr de 201996.062,0096.690,0094.825,0095.387,0095.387,003.713.200
01 de abr de 201995.423,0096.752,0095.423,0096.054,0096.054,003.753.500
29 de mar de 201994.402,0095.863,0094.402,0095.415,0095.415,004.674.600
28 de mar de 201991.901,0094.854,0091.584,0094.389,0094.389,005.192.300
27 de mar de 201995.297,0095.297,0091.903,0091.903,0091.903,005.726.900
26 de mar de 201993.668,0095.525,0093.668,0095.307,0095.307,004.660.700
25 de mar de 201993.735,0094.384,0093.103,0093.662,0093.662,004.508.400
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-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...