< >

Histórico de BOVESPA

Histórico
Fecha Cierre Cambio % Máximo Mínimo Cambio neto Negociación
24-02-2021 115.781,30 0,48 116.207,59 114.668,41 553,84 0,12
23-02-2021 115.227,46 2,27 115.380,38 112.667,40 2.559,76 0
22-02-2021 112.667,70 -4,87 118.388,07 111.650,26 -5.762,83 0
19-02-2021 118.430,53 -0,64 119.249,77 117.867,30 -768,44 0
18-02-2021 119.198,97 -0,96 120.845,47 118.514,98 -1.156,82 0
17-02-2021 120.355,79 0,78 120.597,33 118.879,97 927,07 0
12-02-2021 119.428,72 0,11 119.763,36 118.162,68 128,89 0
11-02-2021 119.299,83 0,73 120.282,76 118.439,75 864,50 0
10-02-2021 118.435,33 -0,87 119.738,13 117.969,94 -1.036,29 0
09-02-2021 119.471,62 -0,19 119.974,93 118.245,64 -224,74 0
08-02-2021 119.696,36 -0,45 120.844,42 119.140,08 -543,90 0
05-02-2021 120.240,26 0,82 121.116,60 119.260,62 979,44 0
04-02-2021 119.260,82 -0,39 120.559,98 118.917,65 -463,90 0
03-02-2021 119.724,72 1,26 120.210,38 118.234,28 1.490,91 0
02-02-2021 118.233,81 0,61 119.805,18 117.519,17 716,24 0
01-02-2021 117.517,57 2,13 117.861,51 115.093,16 2.450,02 0
29-01-2021 115.067,55 -3,21 118.879,90 114.973,00 -3.815,70 0
28-01-2021 118.883,25 2,59 119.355,23 115.733,60 3.000,95 0
27-01-2021 115.882,30 -0,50 117.839,79 114.886,51 -581,76 0
26-01-2021 116.464,06 -0,78 119.167,14 116.109,10 -916,43 0
22-01-2021 117.380,49 -0,80 118.317,52 116.108,90 -948,50 0
21-01-2021 118.328,99 -1,10 120.242,86 117.785,13 -1.317,41 0
20-01-2021 119.646,40 -0,82 121.449,10 118.739,87 -989,99 0
19-01-2021 120.636,39 -0,50 122.120,24 119.257,03 -605,24 0
18-01-2021 121.241,63 0,74 122.585,82 120.351,43 892,83 0
15-01-2021 120.348,80 -2,54 123.471,59 120.185,13 -3.131,72 0
14-01-2021 123.480,52 1,27 123.896,35 121.946,67 1.547,44 0
13-01-2021 121.933,08 -1,67 124.031,68 121.015,60 -2.064,92 0
12-01-2021 123.998,00 0,60 124.584,33 123.227,47 742,87 0
11-01-2021 123.255,13 -1,46 125.075,18 122.505,58 -1.821,50 0
08-01-2021 125.076,63 2,20 125.323,53 122.385,76 2.690,71 0
07-01-2021 122.385,92 2,76 122.696,64 119.100,76 3.285,84 0
06-01-2021 119.100,08 -0,23 120.924,32 118.916,94 -276,13 0
05-01-2021 119.376,21 0,44 119.790,06 116.756,08 521,50 0
04-01-2021 118.854,71 -0,14 120.353,81 118.061,77 -162,53 0
30-12-2020 119.017,24 -0,33 120.149,85 118.919,43 -391,91 0
29-12-2020 119.409,15 0,24 119.860,91 118.750,10 285,45 0
28-12-2020 119.123,70 1,12 119.212,79 117.804,95 1.316,85 0
23-12-2020 117.806,85 1,00 118.311,44 116.636,18 1.170,67 0
22-12-2020 116.636,18 0,70 116.902,54 115.648,34 813,61 0
21-12-2020 115.822,57 -1,86 118.020,94 114.730,05 -2.201,10 0