Mercado fechado

IBOVESPA (^BVSP)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
113.583,01+300,34 (+0,27%)
No fechamento: 5:20PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 2021113.282,89114.432,23112.360,24113.583,01113.583,01-
24 de set. de 2021114.062,00114.062,00112.505,00113.283,00113.283,009.121.200
23 de set. de 2021112.282,00114.330,00112.281,00114.064,00114.064,0011.476.300
22 de set. de 2021110.252,00113.321,00110.251,00112.282,00112.282,0012.158.600
21 de set. de 2021108.859,00110.923,00108.859,00110.250,00110.250,0011.247.700
20 de set. de 2021111.435,00111.435,00107.520,00108.844,00108.844,0011.500.200
17 de set. de 2021113.794,00113.794,00111.157,00111.439,00111.439,0014.827.600
16 de set. de 2021115.062,00115.062,00113.395,00113.794,00113.794,0010.685.500
15 de set. de 2021116.191,00116.312,00114.741,00115.063,00115.063,009.456.800
14 de set. de 2021116.405,00117.270,00115.809,00116.181,00116.181,009.034.100
13 de set. de 2021114.300,00117.046,00114.300,00116.404,00116.404,009.253.400
10 de set. de 2021115.370,00116.896,00114.286,00114.286,00114.286,0011.155.700
09 de set. de 2021113.413,00116.354,00112.435,00115.361,00115.361,0013.890.600
08 de set. de 2021117.866,00117.866,00113.172,00113.413,00113.413,0012.254.400
06 de set. de 2021116.926,00117.981,00116.156,00117.869,00117.869,005.111.300
03 de set. de 2021116.679,00117.396,00115.583,00116.933,00116.933,0012.517.500
02 de set. de 2021119.394,00119.397,00116.534,00116.677,00116.677,009.862.800
01 de set. de 2021118.793,00119.942,00118.067,00119.396,00119.396,009.523.000
31 de ago. de 2021119.738,00120.157,00117.911,00118.781,00118.781,0011.535.600
30 de ago. de 2021120.677,00120.684,00119.354,00119.740,00119.740,006.391.900
27 de ago. de 2021118.725,00120.678,00118.721,00120.678,00120.678,007.323.600
26 de ago. de 2021120.817,00120.833,00118.719,00118.724,00118.724,008.426.900
25 de ago. de 2021120.210,00120.818,00119.226,00120.818,00120.818,007.520.100
24 de ago. de 2021117.474,00120.463,00117.474,00120.211,00120.211,009.181.000
23 de ago. de 2021118.053,00118.445,00117.062,00117.472,00117.472,007.853.000
20 de ago. de 2021117.163,00118.308,00116.040,00118.053,00118.053,008.929.300
19 de ago. de 2021116.641,00117.453,00114.801,00117.165,00117.165,0010.525.900
18 de ago. de 2021117.904,00118.739,00116.489,00116.643,00116.643,0011.745.800
17 de ago. de 2021119.179,00119.179,00116.248,00117.904,00117.904,0011.218.200
16 de ago. de 2021121.191,00121.191,00118.684,00119.180,00119.180,009.741.700
13 de ago. de 2021120.701,00121.275,00120.045,00121.194,00121.194,0010.642.200
12 de ago. de 2021122.056,00122.095,00120.534,00120.701,00120.701,0011.066.000
11 de ago. de 2021122.203,00122.756,00120.827,00122.056,00122.056,008.685.200
10 de ago. de 2021123.021,00123.513,00122.061,00122.202,00122.202,008.297.600
09 de ago. de 2021122.809,00123.597,00122.258,00123.019,00123.019,007.171.500
06 de ago. de 2021121.633,00123.287,00121.568,00122.810,00122.810,007.499.200
05 de ago. de 2021121.801,00123.541,00121.128,00121.633,00121.633,0010.913.000
04 de ago. de 2021123.577,00123.587,00121.072,00121.801,00121.801,009.164.200
03 de ago. de 2021122.516,00123.765,00120.807,00123.577,00123.577,009.391.300
02 de ago. de 2021121.803,00124.536,00121.797,00122.516,00122.516,008.565.400
30 de jul. de 2021125.672,00125.673,00121.748,00121.801,00121.801,009.399.200
29 de jul. de 2021126.285,00126.476,00124.917,00125.675,00125.675,007.488.400
28 de jul. de 2021124.615,00126.712,00124.542,00126.286,00126.286,009.038.200
27 de jul. de 2021126.004,00126.026,00123.670,00124.612,00124.612,007.313.800
26 de jul. de 2021125.058,00126.214,00125.006,00126.004,00126.004,006.325.500
23 de jul. de 2021126.140,00126.204,00124.422,00125.053,00125.053,006.051.800
22 de jul. de 2021125.930,00126.428,00125.416,00126.147,00126.147,006.480.400
21 de jul. de 2021125.404,00126.112,00125.247,00125.929,00125.929,007.148.900
20 de jul. de 2021124.395,00125.631,00123.631,00125.401,00125.401,007.627.500
19 de jul. de 2021125.958,00125.958,00123.317,00124.395,00124.395,009.210.200
16 de jul. de 2021127.468,00128.010,00125.808,00125.960,00125.960,007.355.800
15 de jul. de 2021128.407,00128.976,00126.922,00127.468,00127.468,007.418.600
14 de jul. de 2021128.169,00129.620,00128.085,00128.407,00128.407,00-
13 de jul. de 2021127.594,00128.420,00126.441,00128.168,00128.168,007.152.000
12 de jul. de 2021125.428,00127.782,00125.428,00127.594,00127.594,007.421.600
08 de jul. de 2021127.013,00127.013,00124.310,00125.428,00125.428,008.881.400
07 de jul. de 2021125.096,00127.249,00125.094,00127.019,00127.019,008.151.400
06 de jul. de 2021126.919,00126.919,00124.866,00125.095,00125.095,007.651.300
05 de jul. de 2021127.622,00127.633,00126.531,00126.920,00126.920,005.255.600
02 de jul. de 2021125.667,00127.672,00125.667,00127.622,00127.622,007.434.800
01 de jul. de 2021126.802,00127.204,00124.994,00125.666,00125.666,009.292.000
30 de jun. de 2021127.323,00127.323,00126.199,00126.802,00126.802,009.098.600
29 de jun. de 2021127.429,00127.507,00126.184,00127.327,00127.327,007.777.900
28 de jun. de 2021127.255,00128.067,00126.629,00127.429,00127.429,008.155.600
25 de jun. de 2021129.513,00129.748,00126.697,00127.256,00127.256,009.363.800
24 de jun. de 2021128.433,00129.541,00128.428,00129.514,00129.514,007.237.000
23 de jun. de 2021128.769,00129.901,00128.182,00128.428,00128.428,007.988.900
22 de jun. de 2021129.242,00129.259,00127.803,00128.767,00128.767,009.328.000
21 de jun. de 2021128.405,00129.412,00128.048,00129.265,00129.265,007.333.600
18 de jun. de 2021128.050,00128.796,00127.595,00128.405,00128.405,0012.432.000
17 de jun. de 2021129.259,00129.919,00127.576,00128.057,00128.057,009.664.700
16 de jun. de 2021130.091,00130.283,00128.345,00129.259,00129.259,0012.879.400
15 de jun. de 2021130.208,00130.436,00129.304,00130.091,00130.091,007.211.500
14 de jun. de 2021129.441,00131.084,00129.441,00130.208,00130.208,008.155.700
11 de jun. de 2021130.076,00130.294,00128.678,00129.441,00129.441,007.748.200
10 de jun. de 2021129.911,00130.527,00129.526,00130.076,00130.076,008.537.900
09 de jun. de 2021129.800,00130.882,00129.281,00129.907,00129.907,009.833.700
08 de jun. de 2021130.776,00130.776,00129.230,00129.787,00129.787,0010.346.600
07 de jun. de 2021130.125,00131.190,00129.498,00130.776,00130.776,009.655.400
04 de jun. de 2021129.600,00130.137,00129.148,00130.126,00130.126,009.814.800
02 de jun. de 2021128.268,00129.601,00128.167,00129.601,00129.601,0012.781.100
01 de jun. de 2021126.218,00128.363,00126.218,00128.267,00128.267,0012.496.100
31 de mai. de 2021125.561,00126.216,00125.540,00126.216,00126.216,005.946.500
28 de mai. de 2021124.367,00125.698,00124.284,00125.561,00125.561,008.838.500
27 de mai. de 2021123.989,00124.537,00123.470,00124.367,00124.367,00-
26 de mai. de 2021122.988,00124.256,00122.988,00123.989,00123.989,008.258.400
25 de mai. de 2021124.032,00124.696,00122.701,00122.988,00122.988,008.914.500
24 de mai. de 2021122.592,00124.167,00122.526,00124.032,00124.032,008.186.300
21 de mai. de 2021122.701,00122.799,00121.760,00122.592,00122.592,009.493.600
20 de mai. de 2021122.636,00122.734,00122.136,00122.701,00122.701,007.906.400
19 de mai. de 2021122.976,00123.013,00121.595,00122.636,00122.636,008.825.300
18 de mai. de 2021122.937,00123.544,00122.550,00122.980,00122.980,007.840.100
17 de mai. de 2021121.880,00123.074,00121.680,00122.938,00122.938,007.408.100
14 de mai. de 2021120.719,00122.195,00120.719,00121.881,00121.881,0010.136.300
13 de mai. de 2021119.711,00121.426,00119.711,00120.706,00120.706,009.356.200
12 de mai. de 2021122.964,00122.964,00119.458,00119.710,00119.710,009.405.200
11 de mai. de 2021121.904,00122.964,00120.145,00122.964,00122.964,007.988.600
10 de mai. de 2021122.038,00122.772,00121.795,00121.909,00121.909,008.219.100
07 de mai. de 2021119.922,00122.038,00119.922,00122.038,00122.038,008.865.100
06 de mai. de 2021119.577,00119.966,00119.071,00119.921,00119.921,008.779.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...