< >

Histórico de BOVESPA

Histórico
Fecha Cierre Cambio % Máximo Mínimo Cambio neto Negociación
24-09-2018 77.984,18 -1,84 79.446,73 77.857,06 -1.460,11 0,08
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
19-09-2018 78.168,66 -0,19 79.020,76 77.623,92 -145,31 0
18-09-2018 78.313,96 1,99 78.454,46 76.676,97 1.525,10 0
17-09-2018 76.788,85 1,80 76.893,13 75.227,25 1.359,75 0
14-09-2018 75.429,09 0,99 75.704,76 74.444,78 742,41 0
13-09-2018 74.686,67 -0,58 75.407,05 74.500,94 -438,14 0
12-09-2018 75.124,81 0,63 75.679,52 74.498,71 468,30 0
11-09-2018 74.656,51 -2,33 76.437,15 74.274,51 -1.779,85 0
10-09-2018 76.436,35 0,03 77.293,01 76.114,61 20,33 0
06-09-2018 76.416,01 1,76 76.533,41 74.986,42 1.323,74 0
05-09-2018 75.092,27 0,51 75.369,51 74.276,40 380,47 0
04-09-2018 74.711,80 -1,94 76.192,18 74.605,49 -1.480,94 0
03-09-2018 76.192,73 -0,63 76.675,48 75.728,84 -484,80 0
31-08-2018 76.677,53 0,36 77.202,24 76.025,96 273,43 0
30-08-2018 76.404,09 -2,53 78.388,83 76.372,21 -1.984,75 0
29-08-2018 78.388,83 1,18 78.782,51 77.399,08 915,65 0
28-08-2018 77.473,18 -0,59 78.038,05 77.149,44 -456,51 0
27-08-2018 77.929,68 2,19 78.007,58 76.264,27 1.667,44 0
24-08-2018 76.262,23 0,83 76.628,66 75.647,35 628,46 0
23-08-2018 75.633,77 -1,65 77.232,11 75.465,85 -1.268,54 0
22-08-2018 76.902,30 2,29 76.904,48 74.875,80 1.721,90 0
21-08-2018 75.180,40 -1,50 76.339,91 74.914,79 -1.147,49 0
20-08-2018 76.327,89 0,39 76.497,03 75.607,85 299,38 0
17-08-2018 76.028,50 -1,03 76.816,84 75.632,81 -790,22 0
16-08-2018 76.818,72 -0,34 77.703,73 76.381,27 -258,78 0
15-08-2018 77.077,99 -1,94 78.617,96 76.828,55 -1.524,13 0
14-08-2018 78.602,11 1,43 78.741,69 77.498,61 1.105,65 0
13-08-2018 77.496,45 1,28 77.689,01 75.931,14 982,09 0
10-08-2018 76.514,35 -2,86 78.766,07 76.043,11 -2.253,64 0
09-08-2018 78.767,99 -0,48 79.460,64 78.156,47 -383,71 0
08-08-2018 79.151,70 -1,49 80.911,99 78.966,21 -1.194,83 0
07-08-2018 80.346,52 -0,87 81.742,39 79.923,07 -704,24 0
06-08-2018 81.050,76 -0,47 81.764,90 80.964,91 -384,22 0
03-08-2018 81.434,98 2,26 81.792,10 79.655,71 1.798,29 0
02-08-2018 79.636,69 0,42 79.896,29 78.573,05 335,04 0
01-08-2018 79.301,65 0,10 79.730,63 78.768,87 81,21 0
31-07-2018 79.220,43 -1,31 80.279,31 79.016,26 -1.055,17 0
30-07-2018 80.275,59 0,51 80.491,57 79.699,03 409,48 0
CET