U.S. markets close in 2 hours 19 minutes

IBOVESPA (^BVSP)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
127,904.19+213.57 (+0.17%)
A partir del 02:26PM BRT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024127,689.19128,363.98127,270.19127,904.19127,904.19-
27 mar 2024126,863.00127,756.00126,223.00127,691.00127,691.009,918,200
26 mar 2024126,931.00127,193.00126,591.00126,863.00126,863.009,435,700
25 mar 2024127,027.00127,224.00126,750.00126,931.00126,931.008,060,500
22 mar 2024128,159.00128,159.00126,879.00127,027.00127,027.009,367,800
21 mar 2024129,125.00129,556.00128,093.00128,159.00128,159.009,570,800
20 mar 2024127,534.00129,210.00127,349.00129,125.00129,125.0010,819,300
19 mar 2024126,955.00128,000.00126,955.00127,529.00127,529.0011,184,800
18 mar 2024126,758.00127,540.00126,272.00126,954.00126,954.0010,512,100
15 mar 2024127,682.00127,957.00126,502.00126,742.00126,742.0014,992,400
14 mar 2024127,992.00128,256.00127,192.00127,690.00127,690.009,292,600
13 mar 2024127,668.00128,530.00127,439.00128,006.00128,006.008,837,200
12 mar 2024126,124.00128,039.00126,121.00127,668.00127,668.009,483,700
11 mar 2024127,068.00127,068.00126,065.00126,124.00126,124.008,899,100
08 mar 2024128,335.00128,338.00125,802.00127,071.00127,071.0011,937,900
07 mar 2024128,890.00129,188.00128,033.00128,340.00128,340.007,350,000
06 mar 2024128,099.00129,323.00128,099.00128,890.00128,890.0011,057,900
05 mar 2024128,336.00128,989.00127,823.00128,098.00128,098.009,692,200
04 mar 2024129,176.00129,307.00128,278.00128,341.00128,341.007,967,700
01 mar 2024129,026.00129,716.00128,717.00129,180.00129,180.009,765,100
29 feb 2024130,155.00130,155.00128,669.00129,020.00129,020.0012,003,100
28 feb 2024131,685.00131,685.00129,771.00130,155.00130,155.009,045,600
27 feb 2024129,613.00131,696.00129,613.00131,689.00131,689.0010,049,000
26 feb 2024129,417.00129,978.00129,077.00129,609.00129,609.007,436,900
23 feb 2024130,240.00130,624.00129,077.00129,419.00129,419.009,230,300
22 feb 2024130,035.00130,829.00129,971.00130,241.00130,241.0010,771,700
21 feb 2024129,916.00130,034.00129,359.00130,032.00130,032.0012,585,700
20 feb 2024129,033.00129,916.00128,326.00129,916.00129,916.0012,237,000
19 feb 2024128,720.00129,036.00128,097.00129,036.00129,036.005,799,100
16 feb 2024127,809.00129,069.00127,653.00128,726.00128,726.0010,119,100
15 feb 2024127,018.00127,824.00126,932.00127,804.00127,804.0010,980,100
14 feb 2024128,026.00128,026.00126,663.00127,018.00127,018.007,748,300
09 feb 2024128,216.00128,896.00127,579.00128,026.00128,026.0012,115,800
08 feb 2024129,950.00130,126.00127,912.00128,217.00128,217.0013,634,900
07 feb 2024130,412.00130,552.00129,518.00129,608.00129,608.0015,425,400
06 feb 2024127,593.00130,417.00127,593.00130,416.00130,416.0013,780,300
05 feb 2024127,182.00127,834.00126,443.00127,593.00127,593.009,637,200
02 feb 2024128,471.00128,878.00126,628.00127,182.00127,182.0010,982,800
01 feb 2024127,752.00128,481.00127,284.00128,481.00128,481.0010,226,400
31 ene 2024127,402.00129,558.00127,326.00127,752.00127,752.0012,495,200
30 ene 2024128,492.00128,492.00127,105.00127,402.00127,402.0010,037,400
29 ene 2024128,970.00129,068.00127,853.00128,503.00128,503.008,764,500
26 ene 2024128,196.00129,252.00127,869.00128,967.00128,967.008,508,000
25 ene 2024127,815.00128,697.00127,803.00128,169.00128,169.008,757,600
24 ene 2024128,275.00129,446.00127,680.00127,816.00127,816.008,823,800
23 ene 2024126,612.00128,331.00126,612.00128,263.00128,263.009,366,100
22 ene 2024127,636.00127,843.00125,876.00126,602.00126,602.009,509,100
19 ene 2024127,319.00127,820.00126,533.00127,636.00127,636.0011,956,900
18 ene 2024128,524.00129,047.00127,316.00127,316.00127,316.0012,460,800
17 ene 2024129,293.00129,296.00128,312.00128,524.00128,524.009,952,500
16 ene 2024131,515.00131,517.00129,147.00129,294.00129,294.0011,911,300
15 ene 2024130,988.00131,606.00130,253.00131,521.00131,521.005,746,600
12 ene 2024130,652.00131,927.00130,410.00130,988.00130,988.0010,661,900
11 ene 2024130,841.00131,308.00129,898.00130,649.00130,649.009,761,700
10 ene 2024131,447.00131,628.00130,438.00130,841.00130,841.008,958,400
09 ene 2024132,424.00132,426.00131,203.00131,447.00131,447.009,287,500
08 ene 2024132,023.00132,498.00131,015.00132,427.00132,427.008,497,500
05 ene 2024131,218.00132,635.00130,579.00132,023.00132,023.009,199,700
04 ene 2024132,831.00132,885.00131,024.00131,226.00131,226.008,972,300
03 ene 2024132,697.00133,576.00132,250.00132,834.00132,834.008,702,400
02 ene 2024134,186.00134,195.00132,095.00132,697.00132,697.008,437,800
28 dic 2023134,194.00134,392.00133,832.00134,185.00134,185.007,812,700
27 dic 2023133,523.00134,195.00133,328.00134,194.00134,194.006,168,200
26 dic 2023132,753.00133,645.00132,753.00133,533.00133,533.00-
22 dic 2023132,553.00133,035.00132,094.00132,753.00132,753.008,231,100
21 dic 2023130,826.00132,277.00130,822.00132,182.00132,182.008,681,000
20 dic 2023131,851.00132,341.00130,710.00130,804.00130,804.0010,335,800
19 dic 2023131,088.00132,047.00131,086.00131,851.00131,851.009,429,700
18 dic 2023130,202.00131,447.00130,198.00131,084.00131,084.009,604,400
15 dic 2023130,842.00131,661.00129,884.00130,197.00130,197.0015,141,000
14 dic 2023129,469.00131,260.00129,469.00130,842.00130,842.0015,822,800
13 dic 2023126,406.00129,793.00126,299.00129,465.00129,465.0015,066,200
12 dic 2023126,923.00127,359.00126,013.00126,403.00126,403.0010,266,500
11 dic 2023127,093.00127,154.00126,526.00126,916.00126,916.007,091,900
08 dic 2023126,010.00127,289.00125,562.00127,094.00127,094.0010,745,300
07 dic 2023125,623.00126,581.00125,566.00126,010.00126,010.0010,505,300
06 dic 2023126,907.00127,538.00125,614.00125,623.00125,623.0010,837,300
05 dic 2023126,802.00127,489.00126,491.00126,903.00126,903.0011,960,300
04 dic 2023128,183.00128,183.00126,643.00126,803.00126,803.0010,270,500
01 dic 2023127,331.00128,165.00126,656.00128,103.00128,103.0013,696,500
30 nov 2023126,168.00127,399.00126,168.00127,331.00127,331.0019,238,400
29 nov 2023126,541.00127,388.00126,018.00126,101.00126,101.0012,417,500
28 nov 2023125,726.00126,916.00125,388.00126,538.00126,538.0012,394,200
27 nov 2023125,517.00125,826.00124,840.00125,683.00125,683.0011,013,800
24 nov 2023126,553.00126,553.00125,341.00125,542.00125,542.009,613,100
23 nov 2023126,035.00126,760.00125,764.00126,576.00126,576.007,816,400
22 nov 2023125,626.00126,875.00125,439.00126,035.00126,035.0014,058,500
21 nov 2023125,957.00125,957.00125,060.00125,607.00125,607.0010,793,500
20 nov 2023124,773.00126,162.00124,773.00126,095.00126,095.0011,108,500
17 nov 2023124,639.00125,431.00124,547.00125,062.00125,062.0015,719,100
16 nov 2023123,165.00124,737.00123,165.00124,576.00124,576.0018,355,600
14 nov 2023120,411.00123,370.00120,411.00123,328.00123,328.0019,427,900
13 nov 2023120,561.00120,606.00119,878.00120,376.00120,376.0011,198,000
10 nov 2023119,036.00120,823.00119,036.00120,636.00120,636.00-
09 nov 2023119,180.00120,257.00118,446.00119,012.00119,012.0015,568,300
08 nov 2023119,268.00119,976.00118,464.00119,099.00119,099.0015,193,500
07 nov 2023118,422.00119,577.00118,026.00119,268.00119,268.0016,393,100
06 nov 2023118,160.00118,758.00118,045.00118,487.00118,487.0010,167,700
03 nov 2023115,062.00118,502.00115,062.00118,160.00118,160.0015,714,000
01 nov 2023113,157.00115,433.00113,157.00115,053.00115,053.0013,904,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...