< >

Histórico de BOVESPA

Histórico
Fecha Cierre Cambio % Máximo Mínimo Cambio neto Negociación
19-11-2018 87.900,83 -0,69 88.483,65 87.046,54 -614,44 0,09
19-11-2018 87.900,83 -0,69 88.483,65 87.046,54 -614,44 0
16-11-2018 88.515,27 2,96 88.516,46 85.974,89 2.542,21 0
14-11-2018 85.973,06 1,25 85.973,06 84.267,01 1.058,95 0
13-11-2018 84.914,11 -0,71 85.940,63 84.071,39 -610,59 0
12-11-2018 85.524,70 -0,14 86.227,44 85.009,29 -116,52 0
09-11-2018 85.641,21 0,02 86.233,42 84.030,36 21,07 0
08-11-2018 85.620,13 -2,39 88.569,70 85.620,13 -2.094,22 0
07-11-2018 87.714,35 -1,08 89.564,71 87.540,86 -954,57 0
06-11-2018 88.668,92 -1,04 89.587,02 88.065,84 -929,24 0
05-11-2018 89.598,16 1,33 89.598,16 88.347,26 1.179,11 0
01-11-2018 88.419,05 1,14 89.017,37 87.094,01 995,50 0
31-10-2018 87.423,55 0,62 88.028,20 86.213,13 537,84 0
30-10-2018 86.885,71 3,69 86.989,63 83.801,52 3.089,00 0
29-10-2018 83.796,71 -2,24 88.377,16 82.782,96 -1.923,17 0
26-10-2018 85.719,87 1,95 85.719,87 83.497,17 1.636,36 0
25-10-2018 84.083,51 1,23 84.830,92 83.124,32 1.019,95 0
24-10-2018 83.063,56 -2,62 85.786,21 83.034,85 -2.236,48 0
23-10-2018 85.300,03 -0,35 85.595,34 84.032,43 -296,67 0
22-10-2018 85.596,69 1,63 85.772,47 84.221,85 1.376,94 0
19-10-2018 84.219,74 0,44 84.954,41 83.666,71 372,62 0
18-10-2018 83.847,12 -2,24 85.759,82 83.845,84 -1.916,84 0
17-10-2018 85.763,95 0,05 86.167,32 84.944,05 46,38 0
16-10-2018 85.717,56 2,83 85.717,56 83.420,01 2.357,79 0
15-10-2018 83.359,76 0,53 84.278,04 82.922,49 438,68 0
11-10-2018 82.921,08 -0,91 84.748,55 82.607,34 -758,04 0
10-10-2018 83.679,11 -2,80 86.084,57 83.679,11 -2.408,44 0
09-10-2018 86.087,55 0,00 86.573,49 85.432,70 3,63 0
08-10-2018 86.083,91 4,57 87.333,09 82.324,46 3.762,39 0
05-10-2018 82.321,52 -0,76 83.804,97 82.029,95 -631,29 0
04-10-2018 82.952,81 -0,38 83.430,40 81.891,66 -320,59 0
03-10-2018 83.273,40 2,04 85.441,79 81.622,97 1.661,12 0
02-10-2018 81.612,28 3,80 81.778,19 78.625,46 2.988,62 0
01-10-2018 78.623,66 -0,91 79.556,55 78.090,72 -718,77 0
28-09-2018 79.342,42 -0,82 80.000,09 78.966,99 -657,67 0
27-09-2018 80.000,09 1,71 80.106,92 78.675,71 1.343,93 0
26-09-2018 78.656,16 0,03 79.460,89 78.530,18 26,01 0
25-09-2018 78.630,14 0,83 78.688,47 77.005,45 645,95 0
24-09-2018 77.984,18 -1,84 79.446,73 77.857,06 -1.460,11 0
21-09-2018 79.444,29 1,70 80.001,60 78.116,32 1.328,27 0
20-09-2018 78.116,01 -0,07 78.943,89 77.820,24 -52,65 0