Mercado fechado

IBOVESPA (^BVSP)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
128.106,10+415,48 (+0,33%)
No fechamento: 05:26PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
01 de jul. de 2019100.973,00102.432,00100.973,00101.340,00101.340,00411.600
28 de jun. de 2019100.726,00101.563,00100.726,00100.967,00100.967,004.079.900
27 de jun. de 2019100.689,00101.025,0099.421,00100.724,00100.724,004.154.700
26 de jun. de 2019100.095,00101.126,00100.095,00100.689,00100.689,005.013.800
25 de jun. de 2019102.061,00102.061,0099.890,00100.093,00100.093,004.469.200
24 de jun. de 2019102.018,00102.617,00101.589,00102.062,00102.062,003.559.800
21 de jun. de 2019100.305,00102.100,00100.305,00102.013,00102.013,005.490.800
19 de jun. de 201999.403,00100.327,0098.978,00100.303,00100.303,004.411.300
18 de jun. de 201997.633,0099.412,0097.633,0099.404,0099.404,004.524.500
17 de jun. de 201998.038,0098.439,0097.623,0097.623,0097.623,003.926.300
14 de jun. de 201998.776,0098.981,0097.601,0098.040,0098.040,009.184.900
13 de jun. de 201998.321,0099.364,0098.321,0098.774,0098.774,005.594.000
12 de jun. de 201998.960,0099.240,0097.831,0098.321,0098.321,004.948.800
11 de jun. de 201997.467,0098.985,0097.467,0098.960,0098.960,004.922.400
10 de jun. de 201997.828,0097.856,0096.782,0097.467,0097.467,003.584.000
07 de jun. de 201997.205,0098.326,0097.205,0097.821,0097.821,003.718.500
06 de jun. de 201996.002,0097.462,0096.002,0097.205,0097.205,004.054.900
05 de jun. de 201997.381,0097.686,0095.686,0095.999,0095.999,003.769.100
04 de jun. de 201997.020,0097.723,0096.593,0097.380,0097.380,004.293.300
03 de jun. de 201997.036,0097.757,0096.430,0097.020,0097.020,004.547.900
31 de mai. de 201997.420,0097.992,0096.792,0097.030,0097.030,005.089.500
30 de mai. de 201996.566,0097.939,0096.511,0097.457,0097.457,004.398.200
29 de mai. de 201996.389,0096.986,0095.690,0096.567,0096.567,004.559.100
28 de mai. de 201994.863,0096.552,0094.707,0096.393,0096.393,006.383.100
27 de mai. de 201993.626,0095.444,0093.626,0094.864,0094.864,002.544.800
24 de mai. de 201993.912,0094.900,0093.545,0093.628,0093.628,003.484.700
23 de mai. de 201994.360,0094.547,0093.300,0093.910,0093.910,003.787.800
22 de mai. de 201994.485,0095.212,0093.883,0094.361,0094.361,004.232.500
21 de mai. de 201991.946,0094.573,0091.946,0094.485,0094.485,005.397.000
20 de mai. de 201990.006,0092.117,0089.822,0091.946,0091.946,004.620.000
17 de mai. de 201990.023,0091.321,0089.409,0089.993,0089.993,005.342.700
16 de mai. de 201991.622,0091.622,0089.778,0090.024,0090.024,005.570.000
15 de mai. de 201992.088,0092.088,0090.295,0091.623,0091.623,004.791.900
14 de mai. de 201991.736,0092.529,0091.562,0092.092,0092.092,004.045.400
13 de mai. de 201994.252,0094.252,0091.600,0091.727,0091.727,004.662.600
10 de mai. de 201994.809,0094.848,0093.234,0094.258,0094.258,004.097.900
09 de mai. de 201995.597,0095.597,0093.883,0094.808,0094.808,004.152.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...