^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de nov de 2019105.866,12106.530,80105.864,47106.501,36106.501,36-
19 de nov de 2019106.269,00106.950,00105.367,00105.618,00105.618,003.610.300
18 de nov de 2019106.566,00107.519,00106.282,00106.347,00106.347,004.919.800
14 de nov de 2019106.052,00106.758,00105.820,00106.557,00106.557,005.364.300
13 de nov de 2019106.751,00106.786,00105.261,00105.914,00105.914,005.339.000
12 de nov de 2019108.368,00108.368,00106.232,00106.785,00106.785,005.219.300
11 de nov de 2019107.622,00108.263,00106.814,00108.215,00108.215,003.928.900
08 de nov de 2019109.572,00109.572,00107.127,00107.629,00107.629,005.419.600
07 de nov de 2019108.360,00109.672,00108.360,00109.581,00109.581,006.075.600
06 de nov de 2019108.719,00109.633,00107.446,00108.336,00108.336,005.505.500
05 de nov de 2019108.779,00109.343,00108.253,00108.451,00108.451,005.657.600
04 de nov de 2019108.196,00109.352,00108.196,00108.601,00108.601,005.182.200
01 de nov de 2019107.221,00108.496,00107.220,00108.196,00108.196,005.466.300
31 de out de 2019108.403,00108.403,00106.356,00107.220,00107.220,005.376.000
30 de out de 2019107.557,00108.408,00106.622,00108.408,00108.408,005.450.600
29 de out de 2019108.189,00108.195,00107.313,00107.556,00107.556,004.313.200
28 de out de 2019107.366,00108.393,00107.362,00108.187,00108.187,003.967.200
25 de out de 2019106.990,00108.083,00106.990,00107.364,00107.364,005.398.900
24 de out de 2019107.553,00107.744,00106.593,00106.986,00106.986,005.619.200
23 de out de 2019107.381,00107.959,00107.041,00107.544,00107.544,004.656.200
22 de out de 2019107.101,00107.382,00107.076,00107.381,00107.381,005.224.900
21 de out de 2019104.729,00106.027,00104.696,00106.022,00106.022,003.504.900
18 de out de 2019105.012,00105.464,00104.525,00104.729,00104.729,004.478.100
17 de out de 2019105.389,00105.891,00104.827,00105.016,00105.016,004.189.000
16 de out de 2019104.486,00105.462,00103.521,00105.423,00105.423,004.509.400
15 de out de 2019104.299,00105.048,00104.052,00104.490,00104.490,004.093.400
14 de out de 2019103.834,00104.305,00103.438,00104.302,00104.302,002.987.900
11 de out de 2019101.819,00104.381,00101.819,00103.832,00103.832,004.351.800
10 de out de 2019101.244,00102.483,00101.152,00101.817,00101.817,004.373.100
09 de out de 2019100.005,00101.567,00100.005,00101.249,00101.249,003.939.000
08 de out de 2019100.565,00101.296,0099.868,0099.981,0099.981,004.342.700
07 de out de 2019102.546,00102.546,00100.542,00100.573,00100.573,003.938.300
04 de out de 2019101.516,00102.580,00101.057,00102.551,00102.551,004.649.400
03 de out de 2019101.031,00101.560,0099.826,00101.516,00101.516,004.665.600
02 de out de 2019104.049,00104.049,00100.944,00101.031,00101.031,005.066.200
01 de out de 2019104.745,00105.121,00103.837,00104.053,00104.053,004.095.700
30 de set de 2019105.077,00105.178,00104.638,00104.745,00104.745,003.895.800
27 de set de 2019105.319,00105.633,00104.506,00105.078,00105.078,003.471.200
26 de set de 2019104.485,00105.342,00104.337,00105.319,00105.319,004.138.700
25 de set de 2019103.857,00104.481,00103.034,00104.481,00104.481,004.117.500
24 de set de 2019104.638,00104.893,00103.504,00103.876,00103.876,003.972.200
23 de set de 2019104.817,00104.817,00104.020,00104.638,00104.638,006.769.100
20 de set de 2019104.339,00105.045,00103.914,00104.817,00104.817,006.769.100
19 de set de 2019104.555,00106.001,00104.286,00104.339,00104.339,004.915.800
18 de set de 2019104.616,00104.762,00103.684,00104.532,00104.532,003.882.100
17 de set de 2019103.680,00104.619,00103.079,00104.617,00104.617,004.574.900
16 de set de 2019103.496,00104.005,00102.782,00103.680,00103.680,006.038.700
13 de set de 2019104.371,00104.699,00103.275,00103.501,00103.501,004.039.400
12 de set de 2019104.389,00104.618,00103.733,00104.371,00104.371,004.962.500
11 de set de 2019103.036,00104.156,00103.036,00103.446,00103.446,004.877.000
10 de set de 2019103.180,00103.503,00102.231,00103.032,00103.032,005.478.900
09 de set de 2019102.937,00104.260,00102.793,00103.181,00103.181,005.516.800
06 de set de 2019102.247,00103.182,00102.246,00102.935,00102.935,003.976.000
05 de set de 2019101.204,00103.258,00101.204,00102.243,00102.243,004.814.300
04 de set de 201999.706,00101.201,0099.706,00101.201,00101.201,004.310.700
03 de set de 2019100.626,00101.417,0099.406,0099.681,0099.681,00-
02 de set de 2019101.133,00101.611,00100.626,00100.626,00100.626,002.685.400
30 de ago de 2019100.526,00101.551,00100.526,00101.135,00101.135,006.109.600
29 de ago de 201998.194,00100.684,0098.194,00100.524,00100.524,005.163.300
28 de ago de 201997.273,0098.346,0096.557,0098.194,0098.194,004.350.800
27 de ago de 201996.434,0097.951,0095.855,0097.276,0097.276,006.581.700
26 de ago de 201997.687,0098.436,0095.961,0096.430,0096.430,004.136.800
23 de ago de 2019100.007,00100.025,0097.085,0097.667,0097.667,005.668.800
22 de ago de 2019101.209,00101.469,00100.011,00100.011,00100.011,004.495.500
21 de ago de 201999.227,00101.240,0099.221,00101.202,00101.202,005.969.700
20 de ago de 201999.472,0099.665,0098.002,0099.222,0099.222,005.235.200
19 de ago de 201999.810,00100.948,0098.908,0099.469,0099.469,004.924.000
16 de ago de 201999.059,00100.567,0099.059,0099.806,0099.806,005.483.400
15 de ago de 2019100.262,00101.014,0098.200,0099.057,0099.057,006.585.300
14 de ago de 2019103.270,00103.270,0099.955,00100.258,00100.258,006.485.200
13 de ago de 2019101.912,00103.778,00101.414,00103.299,00103.299,005.198.900
12 de ago de 2019103.946,00103.946,00101.621,00101.915,00101.915,004.509.700
09 de ago de 2019104.102,00104.848,00103.547,00103.996,00103.996,004.549.300
08 de ago de 2019102.811,00104.282,00102.811,00104.115,00104.115,005.538.300
07 de ago de 2019102.163,00102.784,00100.476,00102.782,00102.782,005.570.600
06 de ago de 2019100.098,00102.178,00100.098,00102.164,00102.164,005.074.800
05 de ago de 2019102.658,00102.658,0099.630,00100.098,00100.098,005.000.400
02 de ago de 2019102.122,00103.180,00101.667,00102.674,00102.674,004.923.500
01 de ago de 2019101.819,00104.056,00101.819,00102.126,00102.126,007.129.100
31 de jul de 2019102.946,00103.129,00100.950,00101.812,00101.812,005.072.900
30 de jul de 2019103.483,00103.555,00102.596,00102.933,00102.933,004.060.500
29 de jul de 2019102.817,00103.483,00102.461,00103.483,00103.483,003.559.900
26 de jul de 2019102.654,00103.209,00102.196,00102.819,00102.819,005.141.400
25 de jul de 2019102.991,00103.464,00102.390,00102.655,00102.655,005.804.700
24 de jul de 2019103.707,00104.570,00103.707,00104.120,00104.120,004.872.700
23 de jul de 2019103.949,00104.430,00103.518,00103.704,00103.704,004.050.300
22 de jul de 2019103.452,00104.278,00103.452,00103.949,00103.949,003.464.400
19 de jul de 2019104.716,00104.723,00103.388,00103.452,00103.452,003.484.400
18 de jul de 2019103.859,00104.773,00103.859,00104.717,00104.717,004.410.900
17 de jul de 2019103.775,00104.453,00103.712,00103.856,00103.856,003.818.300
16 de jul de 2019103.805,00104.440,00103.361,00103.775,00103.775,004.475.800
15 de jul de 2019103.909,00104.578,00103.495,00103.803,00103.803,003.995.500
12 de jul de 2019105.158,00105.731,00103.903,00103.906,00103.906,004.748.000
11 de jul de 2019105.818,00105.886,00104.814,00105.146,00105.146,004.845.300
10 de jul de 2019104.537,00106.650,00104.537,00105.817,00105.817,006.815.700
08 de jul de 2019104.090,00104.679,00103.988,00104.530,00104.530,003.500.300
05 de jul de 2019103.628,00104.176,00102.622,00104.089,00104.089,004.208.400
04 de jul de 2019102.047,00104.022,00102.047,00103.636,00103.636,003.978.700
03 de jul de 2019100.576,00102.177,00100.451,00102.043,00102.043,004.801.200
02 de jul de 2019101.342,00101.565,00100.073,00100.605,00100.605,004.951.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...