< >

Histórico de BOVESPA

Histórico
Fecha Cierre Cambio % Máximo Mínimo Cambio neto Negociación
27-11-2020 110.575,47 0,32 111.603,41 110.161,10 348,38 0,11
27-11-2020 110.575,47 0,32 111.603,41 110.161,10 348,38 0
26-11-2020 110.227,09 0,09 110.244,50 109.418,33 94,56 0
25-11-2020 110.132,53 0,32 110.595,81 109.315,21 346,23 0
24-11-2020 109.786,30 2,24 109.956,18 107.360,58 2.407,38 0
23-11-2020 107.378,92 1,26 107.495,35 106.050,48 1.336,44 0
20-11-2020 106.042,48 -0,59 106.763,96 105.680,28 -627,42 0
19-11-2020 106.669,90 0,52 106.972,88 105.545,37 550,81 0
18-11-2020 106.119,09 -1,05 107.467,25 106.043,35 -1.129,54 0
17-11-2020 107.248,63 0,77 107.810,31 105.846,62 818,71 0
16-11-2020 106.429,92 1,63 106.518,16 104.728,51 1.706,92 0
13-11-2020 104.723,00 2,16 104.725,79 102.508,77 2.215,99 0
12-11-2020 102.507,01 -2,20 105.018,66 102.033,75 -2.301,82 0
11-11-2020 104.808,83 -0,25 105.462,33 104.143,47 -258,13 0
10-11-2020 105.066,96 1,50 105.758,29 103.452,64 1.551,80 0
09-11-2020 103.515,16 2,57 105.146,56 100.953,95 2.590,05 0
06-11-2020 100.925,11 0,17 101.104,29 99.837,04 173,71 0
05-11-2020 100.751,40 2,95 100.921,63 97.872,27 2.884,59 0
04-11-2020 97.866,81 1,97 98.296,35 95.987,42 1.887,10 0
03-11-2020 95.979,71 2,16 96.350,23 93.967,64 2.027,31 0
30-10-2020 93.952,40 -2,72 96.578,75 93.559,19 -2.629,76 0
29-10-2020 96.582,16 1,27 96.688,25 93.386,55 1.213,40 0
28-10-2020 95.368,76 -4,25 99.597,75 95.368,76 -4.236,78 0
27-10-2020 99.605,54 -1,40 101.660,37 99.413,93 -1.411,42 0
26-10-2020 101.016,96 -0,24 101.783,79 99.761,84 -242,79 0
23-10-2020 101.259,75 -0,65 102.217,62 101.188,38 -657,98 0
22-10-2020 101.917,73 1,36 102.020,44 100.456,83 1.365,29 0
21-10-2020 100.552,44 0,01 101.585,92 100.148,97 12,61 0
20-10-2020 100.539,83 1,91 100.721,83 98.663,89 1.882,18 0
19-10-2020 98.657,65 0,35 99.917,22 98.309,80 348,53 0
16-10-2020 98.309,12 -0,75 99.171,96 98.309,12 -744,94 0
15-10-2020 99.054,06 -0,28 99.485,50 97.778,26 -280,37 0
14-10-2020 99.334,43 0,84 99.570,80 98.501,44 831,61 0
13-10-2020 98.502,82 1,05 98.998,47 97.336,30 1.019,51 0
09-10-2020 97.483,31 -0,45 98.641,91 97.161,37 -436,42 0
08-10-2020 97.919,73 2,51 97.937,72 95.529,57 2.393,47 0
07-10-2020 95.526,26 -0,09 96.379,57 94.880,65 -88,77 0
06-10-2020 95.615,03 -0,49 97.404,54 95.211,05 -474,16 0
05-10-2020 96.089,19 2,21 96.414,17 93.984,23 2.073,51 0
02-10-2020 94.015,68 -1,53 95.995,70 93.896,61 -1.462,84 0
01-10-2020 95.478,52 0,93 95.486,33 93.599,05 875,14 0