^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de jan de 201995.115,796996.575,976695.115,796996.558,429796.558,4297-
22 de jan de 201996.008,000096.070,000094.662,000095.103,000095.103,00004.256.000
21 de jan de 201996.093,000096.093,000094.863,000096.010,000096.010,00002.717.600
18 de jan de 201995.386,000096.396,000095.386,000096.097,000096.097,00004.884.000
17 de jan de 201994.393,000095.682,000093.950,000095.351,000095.351,00004.944.200
16 de jan de 201994.057,000094.393,000093.687,000094.393,000094.393,00004.257.400
15 de jan de 201994.474,000094.695,000093.402,000094.056,000094.056,00004.836.400
14 de jan de 201993.645,000094.474,000093.335,000094.474,000094.474,00004.486.900
11 de jan de 201993.806,000093.961,000093.359,000093.658,000093.658,00005.330.500
10 de jan de 201993.599,000093.987,000093.050,000093.806,000093.806,00004.840.600
09 de jan de 201992.033,000093.626,000092.028,000093.613,000093.613,00005.011.400
08 de jan de 201991.699,000092.231,000091.064,000092.032,000092.032,00004.496.500
07 de jan de 201991.845,000092.552,000091.288,000091.699,000091.699,00004.565.000
04 de jan de 201991.577,000092.701,000090.824,000091.841,000091.841,00005.322.100
03 de jan de 201991.011,000091.596,000089.922,000091.564,000091.564,00006.066.200
02 de jan de 201987.887,000091.479,000087.536,000091.012,000091.012,00005.615.400
28 de dez de 201885.469,000088.044,000085.469,000087.887,000087.887,00003.649.100
27 de dez de 201885.141,000085.739,000084.876,000085.460,000085.460,00003.820.900
26 de dez de 201885.684,000085.684,000083.892,000085.136,000085.136,00003.355.100
21 de dez de 201885.269,000086.554,000085.134,000085.697,000085.697,00006.076.200
20 de dez de 201885.678,000086.584,000084.756,000085.269,000085.269,00006.100.500
19 de dez de 201886.617,000088.101,000085.674,000085.674,000085.674,00005.664.200
18 de dez de 201886.400,000087.274,000086.400,000086.610,000086.610,00004.093.500
17 de dez de 201887.448,000087.820,000086.328,000086.400,000086.400,00003.849.300
14 de dez de 201887.838,000088.184,000087.106,000087.450,000087.450,00003.553.300
13 de dez de 201886.979,000087.842,000086.856,000087.838,000087.838,00003.658.600
12 de dez de 201886.420,000087.946,000086.420,000086.977,000086.977,00005.000.500
11 de dez de 201885.918,000087.520,000085.583,000086.420,000086.420,00004.390.100
10 de dez de 201888.115,000088.384,000085.915,000085.915,000085.915,00004.084.400
07 de dez de 201888.849,000089.986,000087.907,000088.115,000088.115,00004.479.100
06 de dez de 201888.933,000088.933,000087.025,000088.846,000088.846,00004.370.100
05 de dez de 201888.644,000089.111,000088.449,000089.040,000089.040,00002.790.000
04 de dez de 201889.820,000090.452,000088.041,000088.624,000088.624,00004.879.700
03 de dez de 201889.511,000091.242,000089.429,000089.820,000089.820,00005.935.600
30 de nov de 201889.709,000090.246,000089.258,000089.504,000089.504,00006.736.700
29 de nov de 201889.145,000089.910,000088.475,000089.710,000089.710,00004.257.400
28 de nov de 201887.891,000089.483,000087.153,000089.251,000089.251,00005.295.600
27 de nov de 201885.547,000088.018,000085.377,000087.891,000087.891,00004.971.300
26 de nov de 201886.237,000087.147,000084.905,000085.547,000085.547,00004.557.300
23 de nov de 201887.479,000087.479,000085.763,000086.230,000086.230,00004.148.700
22 de nov de 201887.269,000087.656,000087.222,000087.477,000087.477,00002.244.500
21 de nov de 201887.896,000087.896,000086.254,000087.269,000087.269,00004.140.600
19 de nov de 201888.472,000088.484,000087.047,000087.901,000087.901,00003.642.100
16 de nov de 201885.975,000088.516,000085.975,000088.515,000088.515,00005.184.200
14 de nov de 201884.898,000085.973,000084.267,000085.973,000085.973,00005.591.600
13 de nov de 201885.531,000085.941,000084.071,000084.914,000084.914,00004.410.700
12 de nov de 201885.644,000086.227,000085.009,000085.525,000085.525,00003.534.000
09 de nov de 201885.620,000086.233,000084.030,000085.641,000085.641,00004.814.400
08 de nov de 201887.719,000088.570,000085.620,000085.620,000085.620,00005.297.700
07 de nov de 201888.676,000089.565,000087.541,000087.714,000087.714,00004.371.300
06 de nov de 201889.587,000089.587,000088.066,000088.669,000088.669,0000-
05 de nov de 201888.418,000089.598,000088.347,000089.598,000089.598,00004.620.800
01 de nov de 201887.428,000089.017,000087.094,000088.419,000088.419,00005.878.400
31 de out de 201886.889,000088.028,000086.213,000087.424,000087.424,00005.889.800
30 de out de 201883.802,000086.990,000083.802,000086.886,000086.886,00006.556.900
29 de out de 201885.728,000088.377,000082.783,000083.797,000083.797,00007.733.900
26 de out de 201884.084,000085.720,000083.497,000085.720,000085.720,00006.471.500
25 de out de 201883.124,000084.831,000083.124,000084.084,000084.084,0000-
24 de out de 201885.302,000085.786,000083.035,000083.064,000083.064,00004.679.200
23 de out de 201885.595,000085.595,000084.032,000085.300,000085.300,00004.388.100
22 de out de 201884.222,000085.772,000084.222,000085.597,000085.597,00003.873.700
19 de out de 201883.845,000084.954,000083.667,000084.220,000084.220,00003.753.500
18 de out de 201885.760,000085.760,000083.846,000083.847,000083.847,00004.085.300
17 de out de 201885.714,000086.167,000084.944,000085.764,000085.764,00004.858.600
16 de out de 201883.420,000085.718,000083.420,000085.718,000085.718,00004.811.300
15 de out de 201882.922,000084.278,000082.922,000083.360,000083.360,00004.782.900
11 de out de 201883.700,000084.749,000082.607,000082.921,000082.921,00005.188.700
10 de out de 201886.084,000086.085,000083.679,000083.679,000083.679,0000-
09 de out de 201886.053,000086.573,000085.433,000086.088,000086.088,00006.461.000
08 de out de 201882.324,000087.333,000082.324,000086.084,000086.084,00009.999.000
05 de out de 201882.972,000083.805,000082.030,000082.322,000082.322,00005.394.800
04 de out de 201883.275,000083.430,000081.892,000082.953,000082.953,00004.935.600
03 de out de 201881.624,000085.442,000081.623,000083.273,000083.273,00007.618.600
02 de out de 201878.625,000081.778,000078.625,000081.612,000081.612,00005.929.900
01 de out de 201879.350,000079.557,000078.091,000078.624,000078.624,00003.134.400
28 de set de 201880.000,000080.000,000078.967,000079.342,000079.342,00004.061.400
27 de set de 201878.676,000080.107,000078.676,000080.000,000080.000,00004.475.000
26 de set de 201878.634,000079.461,000078.530,000078.656,000078.656,00003.735.300
25 de set de 201877.980,000078.688,000077.005,000078.630,000078.630,00003.700.400
24 de set de 201879.447,000079.447,000077.857,000077.984,000077.984,0000-
21 de set de 201878.116,000080.002,000078.116,000079.444,000079.444,00004.666.800
20 de set de 201878.169,000078.944,000077.820,000078.116,000078.116,00003.137.600
19 de set de 201878.268,000079.021,000077.624,000078.169,000078.169,00003.780.800
18 de set de 201876.781,000078.454,000076.677,000078.314,000078.314,00004.167.000
17 de set de 201875.428,000076.893,000075.227,000076.789,000076.789,00003.397.600
14 de set de 201874.687,000075.705,000074.445,000075.429,000075.429,00003.231.700
13 de set de 201875.126,000075.407,000074.501,000074.687,000074.687,00003.062.100
12 de set de 201874.680,000075.680,000074.499,000075.125,000075.125,00003.709.100
11 de set de 201876.437,000076.437,000074.275,000074.657,000074.657,0000-
10 de set de 201876.416,000077.293,000076.115,000076.436,000076.436,00003.105.200
06 de set de 201875.098,000076.533,000074.986,000076.416,000076.416,00003.298.500
05 de set de 201874.712,000075.370,000074.276,000075.092,000075.092,00002.830.400
04 de set de 201876.192,000076.192,000074.605,000074.712,000074.712,00003.162.300
03 de set de 201876.675,000076.675,000075.729,000076.193,000076.193,00001.673.300
31 de ago de 201876.386,000077.202,000076.026,000076.678,000076.678,00004.145.600
30 de ago de 201878.389,000078.389,000076.372,000076.404,000076.404,00003.546.800
29 de ago de 201877.472,000078.783,000077.399,000078.389,000078.389,00003.127.600
28 de ago de 201877.928,000078.038,000077.149,000077.473,000077.473,00002.964.800
27 de ago de 201876.264,000078.008,000076.264,000077.930,000077.930,00002.750.600
24 de ago de 201875.647,000076.629,000075.647,000076.262,000076.262,00003.159.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...