< >

Histórico de BOVESPA

Histórico
Fecha Cierre Cambio % Máximo Mínimo Cambio neto Negociación
20-02-2020 114.586,24 -1,66 116.552,46 114.379,14 -1.931,35 0,12
20-02-2020 114.586,24 -1,66 116.552,46 114.379,14 -1.931,35 0
19-02-2020 116.517,59 1,34 116.545,32 114.774,04 1.540,30 0
18-02-2020 114.977,29 -0,29 115.309,22 113.532,04 -331,79 0
17-02-2020 115.309,08 0,81 115.696,35 114.381,36 928,37 0
14-02-2020 114.380,71 -1,11 115.662,73 114.132,37 -1.281,69 0
13-02-2020 115.662,40 -0,87 116.659,69 114.800,64 -1.011,73 0
12-02-2020 116.674,13 1,13 117.580,93 115.371,20 1.303,52 0
11-02-2020 115.370,61 2,49 115.576,21 112.573,78 2.800,31 0
10-02-2020 112.570,30 -1,05 114.176,46 112.134,40 -1.199,99 0
07-02-2020 113.770,29 -1,23 115.189,97 113.769,14 -1.419,68 0
06-02-2020 115.189,97 -0,72 117.381,83 114.722,68 -838,30 0
05-02-2020 116.028,27 0,41 117.700,53 115.562,34 471,56 0
04-02-2020 115.556,71 0,81 116.555,61 114.630,58 927,50 0
03-02-2020 114.629,21 0,76 115.299,47 113.467,40 868,64 0
31-01-2020 113.760,57 -1,53 115.518,20 113.148,36 -1.767,47 0
30-01-2020 115.528,04 0,12 115.528,04 112.825,49 143,20 0
29-01-2020 115.384,84 -0,94 117.171,28 115.163,75 -1.094,14 0
28-01-2020 116.478,98 1,74 116.796,70 114.474,61 1.997,14 0
27-01-2020 114.481,84 -3,29 118.346,72 114.375,58 -3.894,52 0
24-01-2020 118.376,36 -0,96 119.593,10 118.108,30 -1.151,27 0
23-01-2020 119.527,63 0,96 119.534,80 116.905,95 1.136,27 0
22-01-2020 118.391,36 1,17 118.400,98 117.035,48 1.365,32 0
21-01-2020 117.026,04 -1,54 118.860,85 117.026,04 -1.835,59 0
20-01-2020 118.861,63 0,32 118.861,63 117.927,53 383,33 0
17-01-2020 118.478,30 1,52 118.478,95 116.709,91 1.774,09 0
16-01-2020 116.704,21 0,25 117.105,58 115.961,42 289,86 0
15-01-2020 116.414,35 -1,04 117.632,40 116.188,11 -1.218,05 0
14-01-2020 117.632,40 0,26 117.705,16 116.609,75 307,12 0
13-01-2020 117.325,28 1,58 117.333,11 115.502,53 1.821,86 0
10-01-2020 115.503,42 -0,38 116.744,90 114.952,34 -443,69 0
09-01-2020 115.947,11 -0,26 116.820,04 115.410,67 -299,92 0
08-01-2020 116.247,03 -0,36 117.334,82 115.693,02 -414,91 0
07-01-2020 116.661,94 -0,18 117.075,85 115.965,38 -215,98 0
06-01-2020 116.877,92 -0,70 117.706,66 116.268,69 -828,74 0
03-01-2020 117.706,66 -0,73 118.791,86 117.340,57 -866,44 0
02-01-2020 118.573,10 2,53 118.573,10 115.648,97 2.927,76 0
30-12-2019 115.645,34 -0,76 117.085,94 115.599,16 -888,64 0
27-12-2019 116.533,98 -0,57 117.802,86 115.995,12 -669,22 0
26-12-2019 117.203,20 1,16 117.219,91 115.672,53 1.339,91 0
23-12-2019 115.863,29 0,64 115.863,29 114.964,34 742,21 0