Cotizaciones históricas



Mostrando cotizaciones de BOVESPA desde el 9/06/99 hasta el 17/01/18


Mostrando el intervalo 1 - 34 de 4.556 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
16/01/18 79.831,7643 79.750,7420 0,10 80.246,3316 79.667,7224 3.074.680
15/01/18 79.752,3741 79.349,1199 0,51 79.846,6600 79.349,1199 2.000.972
12/01/18 79.349,1199 79.365,4378 -0,02 79.440,4719 78.861,3831 3.688.457
11/01/18 79.365,4378 78.200,7457 1,49 79.365,4378 78.200,7457 3.514.812
10/01/18 78.200,5725 78.863,5737 -0,84 78.863,5737 78.163,8490 2.845.283
9/01/18 78.863,5384 79.379,2074 -0,65 79.414,9140 78.699,2471 3.565.626
8/01/18 79.378,5351 79.070,2653 0,39 79.395,4461 78.631,2498 2.629.661
5/01/18 79.071,4666 78.644,2714 0,54 79.071,4666 78.218,1079 2.832.103
4/01/18 78.647,4182 77.997,6874 0,84 79.134,8306 77.997,6874 3.593.910
3/01/18 77.995,1623 77.889,4130 0,13 78.413,8937 77.601,5203 3.239.424
28/12/17 76.402,0820 76.077,0580 0,43 76.436,8759 76.077,0580 2.147.352
27/12/17 76.072,5364 75.707,7348 0,48 76.292,6964 75.707,7348 1.847.551
22/12/17 75.186,5315 75.128,0915 0,07 75.227,0079 74.622,5772 1.965.925
21/12/17 75.133,4292 73.367,0311 2,41 75.133,4292 73.265,4026 3.150.877
20/12/17 73.367,0311 72.679,7552 0,94 73.491,5251 72.679,7552 2.288.246
19/12/17 72.680,3659 73.121,6196 -0,60 73.139,2694 72.346,5807 2.424.266
18/12/17 73.115,4496 72.621,3902 0,70 73.518,5806 72.621,3902 3.302.016
14/12/17 72.428,9327 72.912,7162 -0,67 72.912,7162 71.968,9732 3.599.811
13/12/17 72.914,3333 73.827,2078 -1,22 74.621,7815 72.568,7300 4.633.732
12/12/17 73.813,5324 72.799,7085 1,39 73.813,5324 71.798,4910 3.047.471
8/12/17 72.731,8397 72.489,1504 0,34 73.425,3161 72.489,1504 3.181.031
6/12/17 73.268,3505 72.534,5271 1,00 73.418,1443 71.906,4136 3.195.205
5/12/17 72.546,1701 73.090,1711 -0,74 74.166,0112 72.318,6021 3.003.352
4/12/17 73.090,1711 72.266,1125 1,14 73.748,6803 72.266,1125 3.132.574
1/12/17 72.264,4526 71.955,2701 0,41 72.472,1832 71.487,7365 3.096.013
30/11/17 71.970,9900 72.700,4525 -1,00 72.700,4525 71.215,1890 5.514.247
29/11/17 72.700,4525 74.145,6701 -1,94 74.514,8619 72.700,4525 3.751.990
28/11/17 74.139,7204 74.059,9465 0,11 74.988,5548 74.056,3983 3.124.367
27/11/17 74.058,9162 74.157,1469 -0,13 74.157,1469 73.158,9883 2.897.742
24/11/17 74.157,3727 74.503,0043 -0,44 74.542,3218 74.093,1991 2.587.918
23/11/17 74.486,5762 74.518,7923 -0,04 74.577,8168 73.851,4154 1.604.885
22/11/17 74.518,7923 74.611,0424 -0,10 75.019,1567 74.241,6242 3.516.147
21/11/17 74.594,6143 73.438,9711 1,58 75.073,2878 73.438,9711 3.649.084
17/11/17 73.437,2784 72.512,1353 1,28 73.632,1957 72.389,5913 2.834.661
Mostrando el intervalo 1 - 34 de 4.556 resultados.