Cotizaciones históricas


Mostrando cotizaciones de BOVESPA desde el 9/06/99 hasta el 26/05/19


Mostrando el intervalo 1 - 34 de 4.870 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
24/05/19 93.627,8000 93.912,0500 -0,30 94.899,5200 93.545,4600 3.592.505
23/05/19 93.910,0300 94.360,1000 -0,48 94.546,6800 93.299,9700 3.904.893
22/05/19 94.360,6600 94.485,4300 -0,13 95.211,7500 93.882,5600 4.363.382
20/05/19 91.946,1900 90.005,8100 2,17 92.116,5100 89.822,2500 4.762.949
17/05/19 89.992,7300 90.023,4100 -0,04 91.320,5400 89.408,9300 5.507.949
16/05/19 90.024,4700 91.621,8200 -1,75 91.621,8200 89.778,1100 5.742.278
15/05/19 91.623,4400 92.087,8300 -0,51 92.087,8300 90.294,6300 4.940.096
14/05/19 92.092,4400 91.736,4800 0,40 92.528,5300 91.562,4500 4.170.456
13/05/19 91.726,5400 94.252,4900 -2,69 94.252,4900 91.599,9700 4.806.795
10/05/19 94.257,5600 94.809,0000 -0,58 94.847,8300 93.234,1200 4.224.638
9/05/19 94.807,8500 95.596,6100 -0,83 95.596,6100 93.883,2300 4.280.601
8/05/19 95.596,6100 94.388,5600 1,28 96.311,8900 94.388,5600 5.068.552
7/05/19 94.388,7300 95.008,6600 -0,65 95.008,6600 92.749,7000 5.059.168
6/05/19 95.008,6600 95.991,5100 -1,04 95.991,5100 94.539,9900 3.315.485
3/05/19 96.007,8900 95.520,6400 0,50 96.314,6100 95.520,6400 4.139.542
2/05/19 95.527,6200 96.339,3100 -0,86 96.339,3100 95.311,6700 3.983.137
30/04/19 96.353,3300 96.191,4500 0,17 96.706,7100 95.613,2400 4.359.428
29/04/19 96.187,7500 96.253,5300 -0,05 97.123,0900 96.003,5700 3.325.178
26/04/19 96.236,0400 96.552,1500 -0,33 96.563,2000 95.620,1200 3.883.558
25/04/19 96.552,0300 95.026,8800 1,59 96.552,0300 94.212,7700 5.029.295
24/04/19 95.045,4300 95.923,4800 -0,92 95.923,4800 94.163,3300 4.802.939
23/04/19 95.923,2400 94.590,4900 1,41 96.315,4000 94.590,4900 4.442.416
22/04/19 94.588,0600 94.577,8200 0,01 95.037,9000 93.720,5000 3.274.837
18/04/19 94.578,2600 93.285,3300 1,39 95.140,2900 93.285,3300 5.085.940
17/04/19 93.284,7500 94.336,7800 -1,11 95.041,7800 92.337,5400 6.658.300
16/04/19 94.333,3100 93.082,0900 1,34 95.061,9500 92.878,9900 4.725.572
15/04/19 93.082,9700 92.874,8300 0,22 93.722,8600 92.697,0500 4.772.955
12/04/19 92.875,0000 94.746,9200 -1,98 94.768,1800 92.516,3200 6.934.906
11/04/19 94.754,7000 95.953,9000 -1,25 95.953,9000 94.173,3600 3.639.723
9/04/19 96.291,7900 97.366,0500 -1,11 97.366,0500 95.487,5700 3.848.948
8/04/19 97.369,2900 97.110,0500 0,27 97.610,2500 96.742,9100 3.536.892
5/04/19 97.108,1700 96.319,3200 0,83 97.493,1000 96.152,0800 3.803.063
4/04/19 96.313,0600 94.502,6000 1,93 96.393,5600 94.333,9500 4.212.582
3/04/19 94.491,4800 95.392,3200 -0,94 96.442,3100 94.124,4000 4.442.185
Mostrando el intervalo 1 - 34 de 4.870 resultados.

Videos

Mi Cartera