< >

Histórico de BOVESPA

Histórico
Fecha Cierre Cambio % Máximo Mínimo Cambio neto Negociación
30-01-2023 112.275,02 -0,04 112.920,30 112.037,77 -41,14 0,11
27-01-2023 112.316,16 -1,63 114.190,65 112.044,46 -1.861,39 0
26-01-2023 114.177,55 -0,08 114.835,35 113.591,04 -92,52 0
25-01-2023 114.270,07 1,10 114.426,47 111.927,22 1.241,92 0
24-01-2023 113.028,15 1,16 113.040,25 111.669,24 1.290,87 0
23-01-2023 111.737,28 -0,27 113.061,34 111.541,82 -303,36 0
20-01-2023 112.040,64 -0,78 113.024,87 111.734,58 -881,24 0
19-01-2023 112.921,88 0,62 113.171,83 111.306,96 693,49 0
18-01-2023 112.228,39 0,71 113.306,24 111.441,08 789,27 0
17-01-2023 111.439,12 2,04 111.577,45 109.213,72 2.226,46 0
16-01-2023 109.212,66 -1,54 110.907,91 108.752,91 -1.703,42 0
13-01-2023 110.916,08 -0,84 111.846,71 110.427,64 -934,14 0
12-01-2023 111.850,22 -0,59 113.128,80 110.981,59 -666,86 0
11-01-2023 112.517,08 1,53 112.552,12 110.752,00 1.700,37 0
10-01-2023 110.816,71 1,55 111.193,43 108.478,19 1.687,14 0
09-01-2023 109.129,57 0,15 109.937,57 108.134,33 165,87 0
06-01-2023 108.963,70 1,23 109.432,79 107.641,87 1.322,38 0
05-01-2023 107.641,32 2,19 107.743,23 105.333,08 2.306,86 0
04-01-2023 105.334,46 1,12 105.627,28 103.915,11 1.168,72 0
03-01-2023 104.165,74 -2,08 106.683,69 103.852,27 -2.210,28 0
02-01-2023 106.376,02 -3,06 109.733,88 105.980,66 -3.358,58 0
29-12-2022 109.734,60 -0,46 111.177,53 109.560,31 -502,11 0
28-12-2022 110.236,71 1,53 110.535,56 108.578,38 1.658,51 0
27-12-2022 108.578,20 -0,15 109.352,67 107.418,40 -159,55 0
26-12-2022 108.737,75 -0,87 109.755,23 108.308,77 -959,82 0
23-12-2022 109.697,57 2,00 109.994,23 107.551,70 2.146,05 0
22-12-2022 107.551,52 0,11 108.382,66 106.509,70 118,38 0
21-12-2022 107.433,14 0,53 107.991,07 106.065,73 569,03 0
20-12-2022 106.864,11 2,03 107.792,12 104.606,87 2.124,36 0
19-12-2022 104.739,75 1,83 105.107,19 102.769,76 1.884,05 0
16-12-2022 102.855,70 -0,85 104.017,56 102.248,42 -881,99 0
15-12-2022 103.737,69 -0,01 105.482,72 103.014,26 -8,08 0
14-12-2022 103.745,77 0,20 104.515,83 101.631,98 206,10 0
13-12-2022 103.539,67 -1,71 106.689,38 103.409,27 -1.803,66 0
12-12-2022 105.343,33 -2,02 107.561,12 103.876,71 -2.176,23 0
09-12-2022 107.519,56 0,25 108.565,57 107.089,22 270,52 0
08-12-2022 107.249,04 -1,67 109.285,75 106.905,81 -1.819,51 0
07-12-2022 109.068,55 -1,02 110.246,79 108.612,02 -1.120,02 0
06-12-2022 110.188,57 0,72 110.662,73 109.217,24 787,16 0
05-12-2022 109.401,41 -2,25 112.149,58 109.270,18 -2.522,52 0
02-12-2022 111.923,93 0,90 113.760,75 109.963,02 998,33 0
CEST