< >

Histórico de BOVESPA

Histórico
Fecha Cierre Cambio % Máximo Mínimo Cambio neto Negociación
16-09-2019 103.680,41 0,17 104.004,61 102.782,33 179,23 0,10
16-09-2019 103.680,41 0,17 104.004,61 102.782,33 179,23 0
13-09-2019 103.501,18 -0,83 104.699,20 103.274,91 -869,73 0
12-09-2019 104.370,91 0,89 104.618,01 103.452,52 925,31 0
11-09-2019 103.445,60 0,40 104.155,86 103.035,89 414,10 0
10-09-2019 103.031,50 -0,14 103.503,45 102.230,73 -149,09 0
09-09-2019 103.180,59 0,24 104.259,77 102.792,78 245,16 0
06-09-2019 102.935,43 0,68 103.181,64 102.245,98 692,43 0
05-09-2019 102.243,00 1,03 103.258,48 101.203,84 1.042,11 0
04-09-2019 101.200,89 1,52 101.200,89 99.705,69 1.520,06 0
03-09-2019 99.680,83 -0,94 101.416,66 99.406,15 -944,91 0
02-09-2019 100.625,74 -0,50 101.611,02 100.625,74 -508,87 0
30-08-2019 101.134,61 0,61 101.551,35 100.526,27 610,18 0
29-08-2019 100.524,43 2,37 100.683,87 98.194,11 2.330,90 0
28-08-2019 98.193,53 0,94 98.346,03 96.557,06 917,34 0
27-08-2019 97.276,19 0,88 97.950,98 95.855,30 846,59 0
26-08-2019 96.429,60 -1,27 98.435,96 95.960,74 -1.237,89 0
23-08-2019 97.667,49 -2,34 100.024,83 97.085,21 -2.343,79 0
22-08-2019 100.011,28 -1,18 101.469,05 100.011,28 -1.190,62 0
21-08-2019 101.201,90 2,00 101.240,13 99.221,27 1.979,65 0
20-08-2019 99.222,25 -0,25 99.664,75 98.002,03 -246,42 0
19-08-2019 99.468,67 -0,34 100.947,60 98.908,19 -337,11 0
16-08-2019 99.805,78 0,76 100.566,93 99.059,12 748,87 0
15-08-2019 99.056,91 -1,20 101.014,41 98.200,36 -1.201,10 0
14-08-2019 100.258,01 -2,94 103.270,08 99.954,75 -3.041,46 0
13-08-2019 103.299,47 1,36 103.778,22 101.414,44 1.384,25 0
12-08-2019 101.915,22 -2,00 103.945,84 101.621,22 -2.080,94 0
09-08-2019 103.996,16 -0,11 104.848,18 103.546,67 -119,07 0
08-08-2019 104.115,23 1,30 104.281,89 102.782,37 1.332,86 0
07-08-2019 102.782,37 0,61 102.784,21 100.476,12 618,68 0
06-08-2019 102.163,69 2,06 102.178,08 100.097,51 2.065,94 0
05-08-2019 100.097,75 -2,51 102.657,77 99.630,09 -2.575,93 0
02-08-2019 102.673,68 0,54 103.179,66 101.667,02 547,74 0
01-08-2019 102.125,94 0,31 104.055,69 101.818,93 313,81 0
31-07-2019 101.812,13 -1,09 103.128,70 100.950,36 -1.120,63 0
30-07-2019 102.932,76 -0,53 103.554,99 102.596,13 -549,87 0
29-07-2019 103.482,63 0,65 103.482,63 102.460,82 663,70 0
26-07-2019 102.818,93 0,16 103.209,05 102.196,31 164,35 0
25-07-2019 102.654,58 -1,41 104.439,70 102.390,47 -1.464,96 0
24-07-2019 104.119,54 0,40 104.570,36 103.706,64 415,26 0
23-07-2019 103.704,28 -0,24 104.429,57 103.518,20 -245,18 0