Mercado fechado

IBOVESPA (^BVSP)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
128.184,91+853,79 (+0,67%)
No fechamento: 06:23PM BRT
Período:
02 de dez. de 2022 - 02 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 2023127.331,00128.165,00126.656,00128.103,00128.103,0013.696.500
30 de nov. de 2023126.168,00127.399,00126.168,00127.331,00127.331,0019.238.400
29 de nov. de 2023126.541,00127.388,00126.018,00126.101,00126.101,0012.417.500
28 de nov. de 2023125.726,00126.916,00125.388,00126.538,00126.538,0012.394.200
27 de nov. de 2023125.517,00125.826,00124.840,00125.683,00125.683,0011.013.800
24 de nov. de 2023126.553,00126.553,00125.341,00125.542,00125.542,009.613.100
23 de nov. de 2023126.035,00126.760,00125.764,00126.576,00126.576,007.816.400
22 de nov. de 2023125.626,00126.875,00125.439,00126.035,00126.035,0014.058.500
21 de nov. de 2023125.957,00125.957,00125.060,00125.607,00125.607,0010.793.500
20 de nov. de 2023124.773,00126.162,00124.773,00126.095,00126.095,0011.108.500
17 de nov. de 2023124.639,00125.431,00124.547,00125.062,00125.062,0015.719.100
16 de nov. de 2023123.165,00124.737,00123.165,00124.576,00124.576,0018.355.600
14 de nov. de 2023120.411,00123.370,00120.411,00123.328,00123.328,0019.427.900
13 de nov. de 2023120.561,00120.606,00119.878,00120.376,00120.376,0011.198.000
10 de nov. de 2023119.036,00120.823,00119.036,00120.636,00120.636,00-
09 de nov. de 2023119.180,00120.257,00118.446,00119.012,00119.012,0015.568.300
08 de nov. de 2023119.268,00119.976,00118.464,00119.099,00119.099,0015.193.500
07 de nov. de 2023118.422,00119.577,00118.026,00119.268,00119.268,0016.393.100
06 de nov. de 2023118.160,00118.758,00118.045,00118.487,00118.487,0010.167.700
03 de nov. de 2023115.062,00118.502,00115.062,00118.160,00118.160,0015.714.000
01 de nov. de 2023113.157,00115.433,00113.157,00115.053,00115.053,0013.904.100
31 de out. de 2023112.534,00113.597,00112.098,00113.144,00113.144,0010.557.400
30 de out. de 2023113.303,00114.204,00112.309,00112.532,00112.532,009.741.800
27 de out. de 2023114.777,00115.342,00112.953,00113.301,00113.301,0012.289.500
26 de out. de 2023112.840,00114.886,00112.840,00114.777,00114.777,0012.770.600
25 de out. de 2023113.762,00114.319,00112.680,00112.830,00112.830,0012.306.500
24 de out. de 2023112.814,00114.249,00112.814,00113.762,00113.762,0010.711.800
23 de out. de 2023113.145,00113.680,00112.164,00112.785,00112.785,0010.701.800
20 de out. de 2023113.996,00114.090,00112.533,00113.155,00113.155,00-
19 de out. de 2023114.059,00115.063,00113.768,00114.004,00114.004,0011.497.600
18 de out. de 2023115.907,00115.907,00113.952,00114.060,00114.060,0015.492.200
17 de out. de 2023116.526,00116.917,00115.564,00115.908,00115.908,0010.371.700
16 de out. de 2023115.760,00116.905,00115.760,00116.534,00116.534,008.989.900
13 de out. de 2023117.050,00117.070,00115.658,00115.754,00115.754,0010.609.300
11 de out. de 2023116.737,00117.099,00116.231,00117.051,00117.051,009.949.800
10 de out. de 2023115.158,00116.900,00115.158,00116.737,00116.737,0011.621.500
09 de out. de 2023114.169,00115.219,00113.448,00115.156,00115.156,009.474.400
06 de out. de 2023113.283,00114.491,00111.599,00114.170,00114.170,0013.138.200
05 de out. de 2023113.609,00114.359,00112.705,00113.284,00113.284,009.507.200
04 de out. de 2023113.430,00114.075,00113.036,00113.607,00113.607,0010.813.800
03 de out. de 2023115.055,00115.056,00113.151,00113.419,00113.419,0011.104.800
02 de out. de 2023116.565,00116.672,00114.761,00115.057,00115.057,008.524.900
29 de set. de 2023115.742,00116.899,00115.742,00116.565,00116.565,0011.143.200
28 de set. de 2023114.875,00115.954,00114.811,00115.731,00115.731,0010.387.000
27 de set. de 2023114.194,00115.340,00113.366,00114.327,00114.327,0013.359.300
26 de set. de 2023115.922,00115.922,00114.162,00114.193,00114.193,0011.241.800
25 de set. de 2023116.009,00116.031,00115.573,00115.925,00115.925,009.580.000
22 de set. de 2023116.147,00116.968,00115.855,00116.009,00116.009,009.443.500
21 de set. de 2023118.695,00118.695,00116.013,00116.145,00116.145,0012.685.800
20 de set. de 2023117.864,00119.616,00117.847,00118.695,00118.695,009.238.800
19 de set. de 2023118.293,00118.458,00117.628,00117.846,00117.846,0011.453.800
18 de set. de 2023118.759,00119.486,00118.123,00118.288,00118.288,0011.273.100
15 de set. de 2023119.393,00119.780,00118.666,00118.758,00118.758,0016.107.600
14 de set. de 2023118.181,00119.748,00118.181,00119.392,00119.392,0013.279.300
13 de set. de 2023117.968,00119.318,00117.722,00118.176,00118.176,0012.075.300
12 de set. de 2023116.885,00118.154,00116.885,00117.968,00117.968,009.192.800
11 de set. de 2023115.316,00117.131,00115.316,00116.883,00116.883,008.789.000
08 de set. de 2023115.979,00115.979,00114.839,00115.313,00115.313,008.360.700
06 de set. de 2023117.331,00117.971,00115.984,00115.985,00115.985,009.916.100
05 de set. de 2023117.776,00117.957,00116.637,00117.331,00117.331,0010.870.700
04 de set. de 2023117.893,00118.576,00117.590,00117.777,00117.777,005.529.700
01 de set. de 2023115.744,00117.991,00115.744,00117.893,00117.893,0011.890.700
31 de ago. de 2023117.537,00117.637,00115.742,00115.742,00115.742,0012.950.000
30 de ago. de 2023118.404,00118.841,00117.471,00117.535,00117.535,008.924.000
29 de ago. de 2023117.124,00118.493,00117.124,00118.404,00118.404,009.631.600
28 de ago. de 2023115.838,00117.253,00115.836,00117.121,00117.121,009.596.900
25 de ago. de 2023117.025,00117.252,00115.397,00115.837,00115.837,009.214.100
24 de ago. de 2023118.135,00118.136,00116.848,00117.026,00117.026,009.196.200
23 de ago. de 2023116.160,00118.135,00116.159,00118.135,00118.135,0011.542.800
22 de ago. de 2023114.433,00116.286,00114.433,00116.156,00116.156,009.828.500
21 de ago. de 2023115.404,00115.425,00114.067,00114.429,00114.429,009.794.400
18 de ago. de 2023114.973,00115.729,00114.423,00115.409,00115.409,0010.601.000
17 de ago. de 2023115.592,00116.610,00114.859,00114.982,00114.982,0012.747.500
16 de ago. de 2023116.171,00117.338,00115.534,00115.592,00115.592,0018.862.600
15 de ago. de 2023116.809,00117.697,00116.033,00116.171,00116.171,0014.636.000
14 de ago. de 2023118.067,00118.082,00116.530,00116.810,00116.810,0011.203.500
11 de ago. de 2023118.350,00119.054,00117.415,00118.065,00118.065,0011.867.500
10 de ago. de 2023118.412,00119.438,00118.113,00118.350,00118.350,0012.689.600
09 de ago. de 2023119.090,00119.090,00117.901,00118.409,00118.409,0011.245.600
08 de ago. de 2023119.378,00119.553,00117.492,00119.090,00119.090,0010.246.000
07 de ago. de 2023119.509,00120.104,00118.894,00119.380,00119.380,008.726.500
04 de ago. de 2023120.586,00121.442,00119.215,00119.508,00119.508,0015.065.200
03 de ago. de 2023120.859,00122.619,00120.365,00120.586,00120.586,0013.027.300
02 de ago. de 2023121.249,00121.252,00119.798,00120.859,00120.859,0010.565.900
01 de ago. de 2023121.945,00121.945,00120.154,00121.248,00121.248,0010.302.800
31 de jul. de 2023120.188,00122.149,00120.188,00121.943,00121.943,0010.122.700
28 de jul. de 2023120.002,00120.660,00119.706,00120.187,00120.187,008.464.200
27 de jul. de 2023122.560,00122.599,00119.825,00119.990,00119.990,0010.678.700
26 de jul. de 2023122.003,00122.747,00121.370,00122.560,00122.560,009.988.800
25 de jul. de 2023121.344,00123.010,00121.344,00122.008,00122.008,0011.427.100
24 de jul. de 2023120.220,00121.772,00120.099,00121.342,00121.342,0010.494.800
21 de jul. de 2023118.090,00120.373,00118.086,00120.217,00120.217,0011.181.500
20 de jul. de 2023117.558,00118.290,00117.484,00118.083,00118.083,008.986.400
19 de jul. de 2023117.842,00118.011,00116.660,00117.552,00117.552,009.728.700
18 de jul. de 2023118.218,00118.732,00117.324,00117.841,00117.841,008.584.800
17 de jul. de 2023117.711,00118.302,00116.591,00118.219,00118.219,008.201.900
14 de jul. de 2023119.268,00119.329,00117.526,00117.711,00117.711,008.980.000
13 de jul. de 2023117.671,00119.739,00117.668,00119.264,00119.264,009.257.600
12 de jul. de 2023117.557,00119.156,00117.557,00117.666,00117.666,008.941.200
11 de jul. de 2023117.942,00117.942,00115.704,00117.220,00117.220,0010.592.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...