^BVSP - IBOVESPA
Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 23 de out de 2018 | 85.595,0000 | 85.595,0000 | 84.032,0000 | 85.300,0000 | 85.300,0000 | 4.388.100 |
| 22 de out de 2018 | 84.222,0000 | 85.772,0000 | 84.222,0000 | 85.597,0000 | 85.597,0000 | 3.873.700 |
| 19 de out de 2018 | 83.845,0000 | 84.954,0000 | 83.667,0000 | 84.220,0000 | 84.220,0000 | 3.753.500 |
| 18 de out de 2018 | 85.760,0000 | 85.760,0000 | 83.846,0000 | 83.847,0000 | 83.847,0000 | 4.085.300 |
| 17 de out de 2018 | 85.714,0000 | 86.167,0000 | 84.944,0000 | 85.764,0000 | 85.764,0000 | 4.858.600 |
| 16 de out de 2018 | 83.420,0000 | 85.718,0000 | 83.420,0000 | 85.718,0000 | 85.718,0000 | 4.811.300 |
| 15 de out de 2018 | 82.922,0000 | 84.278,0000 | 82.922,0000 | 83.360,0000 | 83.360,0000 | 4.782.900 |
| 11 de out de 2018 | 83.700,0000 | 84.749,0000 | 82.607,0000 | 82.921,0000 | 82.921,0000 | 5.188.700 |
| 10 de out de 2018 | 86.084,0000 | 86.085,0000 | 83.679,0000 | 83.679,0000 | 83.679,0000 | - |
| 09 de out de 2018 | 86.053,0000 | 86.573,0000 | 85.433,0000 | 86.088,0000 | 86.088,0000 | 6.461.000 |
| 08 de out de 2018 | 82.324,0000 | 87.333,0000 | 82.324,0000 | 86.084,0000 | 86.084,0000 | 9.999.000 |
| 05 de out de 2018 | 82.972,0000 | 83.805,0000 | 82.030,0000 | 82.322,0000 | 82.322,0000 | 5.394.800 |
| 04 de out de 2018 | 83.275,0000 | 83.430,0000 | 81.892,0000 | 82.953,0000 | 82.953,0000 | 4.935.600 |
| 03 de out de 2018 | 81.624,0000 | 85.442,0000 | 81.623,0000 | 83.273,0000 | 83.273,0000 | 7.618.600 |
| 02 de out de 2018 | 78.625,0000 | 81.778,0000 | 78.625,0000 | 81.612,0000 | 81.612,0000 | 5.929.900 |
| 01 de out de 2018 | 79.350,0000 | 79.557,0000 | 78.091,0000 | 78.624,0000 | 78.624,0000 | 3.134.400 |
| 28 de set de 2018 | 80.000,0000 | 80.000,0000 | 78.967,0000 | 79.342,0000 | 79.342,0000 | 4.061.400 |
| 27 de set de 2018 | 78.676,0000 | 80.107,0000 | 78.676,0000 | 80.000,0000 | 80.000,0000 | 4.475.000 |
| 26 de set de 2018 | 78.634,0000 | 79.461,0000 | 78.530,0000 | 78.656,0000 | 78.656,0000 | 3.735.300 |
| 25 de set de 2018 | 77.980,0000 | 78.688,0000 | 77.005,0000 | 78.630,0000 | 78.630,0000 | 3.700.400 |
| 24 de set de 2018 | 79.447,0000 | 79.447,0000 | 77.857,0000 | 77.984,0000 | 77.984,0000 | - |
| 21 de set de 2018 | 78.116,0000 | 80.002,0000 | 78.116,0000 | 79.444,0000 | 79.444,0000 | 4.666.800 |
| 20 de set de 2018 | 78.169,0000 | 78.944,0000 | 77.820,0000 | 78.116,0000 | 78.116,0000 | 3.137.600 |
| 19 de set de 2018 | 78.268,0000 | 79.021,0000 | 77.624,0000 | 78.169,0000 | 78.169,0000 | 3.780.800 |
| 18 de set de 2018 | 76.781,0000 | 78.454,0000 | 76.677,0000 | 78.314,0000 | 78.314,0000 | 4.167.000 |
| 17 de set de 2018 | 75.428,0000 | 76.893,0000 | 75.227,0000 | 76.789,0000 | 76.789,0000 | 3.397.600 |
| 14 de set de 2018 | 74.687,0000 | 75.705,0000 | 74.445,0000 | 75.429,0000 | 75.429,0000 | 3.231.700 |
| 13 de set de 2018 | 75.126,0000 | 75.407,0000 | 74.501,0000 | 74.687,0000 | 74.687,0000 | 3.062.100 |
| 12 de set de 2018 | 74.680,0000 | 75.680,0000 | 74.499,0000 | 75.125,0000 | 75.125,0000 | 3.709.100 |
| 11 de set de 2018 | 76.437,0000 | 76.437,0000 | 74.275,0000 | 74.657,0000 | 74.657,0000 | - |
| 10 de set de 2018 | 76.416,0000 | 77.293,0000 | 76.115,0000 | 76.436,0000 | 76.436,0000 | 3.105.200 |
| 06 de set de 2018 | 75.098,0000 | 76.533,0000 | 74.986,0000 | 76.416,0000 | 76.416,0000 | 3.298.500 |
| 05 de set de 2018 | 74.712,0000 | 75.370,0000 | 74.276,0000 | 75.092,0000 | 75.092,0000 | 2.830.400 |
| 04 de set de 2018 | 76.192,0000 | 76.192,0000 | 74.605,0000 | 74.712,0000 | 74.712,0000 | 3.162.300 |
| 03 de set de 2018 | 76.675,0000 | 76.675,0000 | 75.729,0000 | 76.193,0000 | 76.193,0000 | 1.673.300 |
| 31 de ago de 2018 | 76.386,0000 | 77.202,0000 | 76.026,0000 | 76.678,0000 | 76.678,0000 | 4.145.600 |
| 30 de ago de 2018 | 78.389,0000 | 78.389,0000 | 76.372,0000 | 76.404,0000 | 76.404,0000 | 3.546.800 |
| 29 de ago de 2018 | 77.472,0000 | 78.783,0000 | 77.399,0000 | 78.389,0000 | 78.389,0000 | 3.127.600 |
| 28 de ago de 2018 | 77.928,0000 | 78.038,0000 | 77.149,0000 | 77.473,0000 | 77.473,0000 | 2.964.800 |
| 27 de ago de 2018 | 76.264,0000 | 78.008,0000 | 76.264,0000 | 77.930,0000 | 77.930,0000 | 2.750.600 |
| 24 de ago de 2018 | 75.647,0000 | 76.629,0000 | 75.647,0000 | 76.262,0000 | 76.262,0000 | 3.159.900 |
| 23 de ago de 2018 | 76.898,0000 | 77.232,0000 | 75.466,0000 | 75.634,0000 | 75.634,0000 | 3.866.700 |
| 22 de ago de 2018 | 75.171,0000 | 76.904,0000 | 74.876,0000 | 76.902,0000 | 76.902,0000 | 3.610.400 |
| 21 de ago de 2018 | 76.327,0000 | 76.340,0000 | 74.915,0000 | 75.180,0000 | 75.180,0000 | 4.077.000 |
| 20 de ago de 2018 | 76.029,0000 | 76.497,0000 | 75.608,0000 | 76.328,0000 | 76.328,0000 | 3.578.100 |
| 17 de ago de 2018 | 76.817,0000 | 76.817,0000 | 75.633,0000 | 76.029,0000 | 76.029,0000 | 3.742.300 |
| 16 de ago de 2018 | 77.085,0000 | 77.704,0000 | 76.381,0000 | 76.819,0000 | 76.819,0000 | 3.285.400 |
| 15 de ago de 2018 | 78.614,0000 | 78.618,0000 | 76.829,0000 | 77.078,0000 | 77.078,0000 | 4.386.400 |
| 14 de ago de 2018 | 77.499,0000 | 78.742,0000 | 77.499,0000 | 78.602,0000 | 78.602,0000 | 3.713.000 |
| 13 de ago de 2018 | 76.513,0000 | 77.689,0000 | 75.931,0000 | 77.496,0000 | 77.496,0000 | 3.958.200 |
| 10 de ago de 2018 | 78.766,0000 | 78.766,0000 | 76.043,0000 | 76.514,0000 | 76.514,0000 | - |
| 09 de ago de 2018 | 79.171,0000 | 79.461,0000 | 78.156,0000 | 78.768,0000 | 78.768,0000 | 3.717.400 |
| 08 de ago de 2018 | 80.347,0000 | 80.912,0000 | 78.966,0000 | 79.152,0000 | 79.152,0000 | 3.833.800 |
| 07 de ago de 2018 | 81.093,0000 | 81.742,0000 | 79.923,0000 | 80.347,0000 | 80.347,0000 | 3.861.200 |
| 06 de ago de 2018 | 81.445,0000 | 81.765,0000 | 80.965,0000 | 81.051,0000 | 81.051,0000 | 2.516.600 |
| 03 de ago de 2018 | 79.656,0000 | 81.792,0000 | 79.656,0000 | 81.435,0000 | 81.435,0000 | 3.802.600 |
| 02 de ago de 2018 | 79.237,0000 | 79.896,0000 | 78.573,0000 | 79.637,0000 | 79.637,0000 | 3.005.500 |
| 01 de ago de 2018 | 79.213,0000 | 79.731,0000 | 78.769,0000 | 79.302,0000 | 79.302,0000 | 3.227.100 |
| 31 de jul de 2018 | 80.279,0000 | 80.279,0000 | 79.016,0000 | 79.220,0000 | 79.220,0000 | 3.354.500 |
| 30 de jul de 2018 | 79.866,0000 | 80.492,0000 | 79.699,0000 | 80.276,0000 | 80.276,0000 | 2.631.400 |
| 27 de jul de 2018 | 79.405,0000 | 80.251,0000 | 79.405,0000 | 79.866,0000 | 79.866,0000 | 3.015.600 |
| 26 de jul de 2018 | 80.242,0000 | 80.589,0000 | 79.081,0000 | 79.405,0000 | 79.405,0000 | 3.596.500 |
| 25 de jul de 2018 | 79.154,0000 | 80.437,0000 | 79.154,0000 | 80.218,0000 | 80.218,0000 | 3.472.700 |
| 24 de jul de 2018 | 78.005,0000 | 79.497,0000 | 78.005,0000 | 79.155,0000 | 79.155,0000 | 3.283.200 |
| 23 de jul de 2018 | 78.571,0000 | 78.639,0000 | 77.871,0000 | 77.996,0000 | 77.996,0000 | 2.446.800 |
| 20 de jul de 2018 | 77.500,0000 | 79.489,0000 | 77.500,0000 | 78.571,0000 | 78.571,0000 | 4.745.200 |
| 19 de jul de 2018 | 77.360,0000 | 77.487,0000 | 75.890,0000 | 77.487,0000 | 77.487,0000 | 3.781.100 |
| 18 de jul de 2018 | 78.124,0000 | 78.496,0000 | 77.164,0000 | 77.363,0000 | 77.363,0000 | 3.394.300 |
| 17 de jul de 2018 | 76.653,0000 | 78.522,0000 | 76.482,0000 | 78.130,0000 | 78.130,0000 | 3.882.900 |
| 16 de jul de 2018 | 76.587,0000 | 76.924,0000 | 76.129,0000 | 76.653,0000 | 76.653,0000 | 3.134.700 |
| 13 de jul de 2018 | 75.856,0000 | 76.682,0000 | 75.554,0000 | 76.594,0000 | 76.594,0000 | - |
| 12 de jul de 2018 | 74.403,0000 | 75.898,0000 | 74.403,0000 | 75.856,0000 | 75.856,0000 | 3.508.500 |
| 11 de jul de 2018 | 74.862,0000 | 75.025,0000 | 74.196,0000 | 74.399,0000 | 74.399,0000 | 3.766.800 |
| 10 de jul de 2018 | 75.015,0000 | 75.895,0000 | 74.431,0000 | 74.862,0000 | 74.862,0000 | 3.901.000 |
| 06 de jul de 2018 | 74.558,0000 | 75.065,0000 | 74.048,0000 | 75.010,0000 | 75.010,0000 | - |
| 05 de jul de 2018 | 74.751,0000 | 75.127,0000 | 73.756,0000 | 74.553,0000 | 74.553,0000 | 3.562.800 |
| 04 de jul de 2018 | 73.667,0000 | 74.904,0000 | 73.450,0000 | 74.743,0000 | 74.743,0000 | 2.142.100 |
| 03 de jul de 2018 | 72.848,0000 | 74.515,0000 | 72.848,0000 | 73.668,0000 | 73.668,0000 | 3.253.800 |
| 02 de jul de 2018 | 72.763,0000 | 72.840,0000 | 71.935,0000 | 72.840,0000 | 72.840,0000 | 2.753.900 |
| 29 de jun de 2018 | 71.779,0000 | 73.020,0000 | 71.779,0000 | 72.763,0000 | 72.763,0000 | 3.879.400 |
| 28 de jun de 2018 | 70.609,0000 | 72.092,0000 | 70.439,0000 | 71.767,0000 | 71.767,0000 | 3.511.400 |
| 27 de jun de 2018 | 71.405,0000 | 72.032,0000 | 70.134,0000 | 70.609,0000 | 70.609,0000 | 3.588.900 |
| 26 de jun de 2018 | 70.968,0000 | 71.622,0000 | 70.203,0000 | 71.405,0000 | 71.405,0000 | 3.502.300 |
| 25 de jun de 2018 | 70.642,0000 | 71.323,0000 | 69.779,0000 | 70.953,0000 | 70.953,0000 | 3.346.300 |
| 22 de jun de 2018 | 70.077,0000 | 71.058,0000 | 69.907,0000 | 70.641,0000 | 70.641,0000 | 3.054.700 |
| 21 de jun de 2018 | 72.117,0000 | 72.207,0000 | 70.019,0000 | 70.075,0000 | 70.075,0000 | 3.490.800 |
| 20 de jun de 2018 | 71.397,0000 | 72.617,0000 | 71.155,0000 | 72.123,0000 | 72.123,0000 | 4.414.600 |
| 19 de jun de 2018 | 69.811,0000 | 72.010,0000 | 69.069,0000 | 71.394,0000 | 71.394,0000 | 5.185.300 |
| 18 de jun de 2018 | 70.757,0000 | 70.757,0000 | 69.360,0000 | 69.815,0000 | 69.815,0000 | 3.475.200 |
| 15 de jun de 2018 | 71.421,0000 | 71.421,0000 | 69.583,0000 | 70.758,0000 | 70.758,0000 | 6.456.800 |
| 14 de jun de 2018 | 72.151,0000 | 72.708,0000 | 71.344,0000 | 71.421,0000 | 71.421,0000 | 4.281.600 |
| 13 de jun de 2018 | 72.757,0000 | 72.977,0000 | 71.035,0000 | 72.122,0000 | 72.122,0000 | 4.360.200 |
| 12 de jun de 2018 | 72.308,0000 | 73.322,0000 | 72.124,0000 | 72.754,0000 | 72.754,0000 | 3.889.600 |
| 11 de jun de 2018 | 72.943,0000 | 73.716,0000 | 71.843,0000 | 72.308,0000 | 72.308,0000 | 3.564.300 |
| 08 de jun de 2018 | 73.848,0000 | 74.031,0000 | 71.679,0000 | 72.942,0000 | 72.942,0000 | 5.952.400 |
| 07 de jun de 2018 | 76.117,0000 | 76.117,0000 | 71.162,0000 | 73.851,0000 | 73.851,0000 | 7.919.200 |
| 06 de jun de 2018 | 76.641,0000 | 76.967,0000 | 75.518,0000 | 76.117,0000 | 76.117,0000 | 4.871.700 |
| 05 de jun de 2018 | 78.595,0000 | 78.892,0000 | 76.412,0000 | 76.642,0000 | 76.642,0000 | 4.499.800 |
| 04 de jun de 2018 | 77.244,0000 | 78.637,0000 | 77.244,0000 | 78.596,0000 | 78.596,0000 | 4.023.100 |
| 01 de jun de 2018 | 76.779,0000 | 78.169,0000 | 75.524,0000 | 77.240,0000 | 77.240,0000 | 6.044.400 |
| *Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos. | ||||||
Carregando mais dados...
