Cotizaciones históricas



Mostrando cotizaciones de BOVESPA desde el 9/06/99 hasta el 18/07/18


Mostrando el intervalo 1 - 34 de 4.670 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
17/07/18 78.130,3000 76.652,5200 1,93 78.522,1700 76.481,9100 4.003.006
16/07/18 76.652,5800 76.587,3900 0,08 76.923,9500 76.129,2700 3.231.579
12/07/18 75.856,2200 74.402,9800 1,96 75.897,8900 74.402,9800 3.617.023
11/07/18 74.398,5500 74.862,3800 -0,62 75.024,5100 74.196,4400 3.883.289
10/07/18 74.862,3800 75.015,1000 -0,20 75.895,1900 74.431,2300 4.021.671
6/07/18 75.010,3900 74.557,6200 0,61 75.064,7400 74.047,9700 2.726.901
5/07/18 74.553,0600 74.751,0200 -0,25 75.126,6300 73.755,8300 3.673.018
4/07/18 74.743,1100 73.667,4000 1,46 74.904,3600 73.449,5900 2.208.264
3/07/18 73.667,7500 72.847,8400 1,14 74.514,8600 72.847,8400 3.354.387
2/07/18 72.839,7400 72.762,5100 0,11 72.839,7400 71.934,7000 2.839.069
29/06/18 72.762,5100 71.779,0500 1,39 73.020,1900 71.779,0500 3.999.374
28/06/18 71.766,5200 70.609,0000 1,64 72.092,3100 70.439,4400 3.619.965
27/06/18 70.609,0000 71.405,2600 -1,11 72.032,1300 70.133,9600 3.699.858
26/06/18 71.404,5900 70.967,6700 0,64 71.621,5100 70.202,9700 3.610.553
25/06/18 70.952,9700 70.641,9900 0,44 71.323,1700 69.779,2400 3.449.777
22/06/18 70.640,6499 70.076,5294 0,81 71.057,5582 69.906,7604 3.149.206
21/06/18 70.074,8993 72.117,3600 -2,84 72.206,5527 70.018,6543 3.598.763
20/06/18 72.123,4148 71.396,7729 1,02 72.617,2804 71.154,8288 4.551.081
19/06/18 71.394,3447 69.811,3602 2,26 72.010,1823 69.068,7693 5.345.666
18/06/18 69.814,7380 70.757,0594 -1,33 70.757,0594 69.359,5489 3.582.718
15/06/18 70.757,7331 71.420,5182 -0,93 71.420,5182 69.582,5040 6.656.544
14/06/18 71.421,1915 72.151,3298 -0,97 72.707,6092 71.343,7106 4.413.968
13/06/18 72.122,1355 72.756,8327 -0,87 72.977,1255 71.035,0350 4.495.000
12/06/18 72.754,1299 72.308,3333 0,62 73.321,5481 72.123,7732 4.009.876
11/06/18 72.307,7722 72.942,5152 -0,87 73.715,7403 71.843,0080 3.674.499
8/06/18 72.942,0729 73.847,8811 -1,23 74.031,3588 71.679,4765 6.136.528
7/06/18 73.851,4649 76.117,2242 -2,98 76.117,2242 71.161,5163 8.167.742
6/06/18 76.117,2242 76.641,0295 -0,68 76.966,8739 75.517,5286 5.022.419
5/06/18 76.641,7241 78.595,2259 -2,49 78.892,0214 76.412,0271 4.639.047
4/06/18 78.596,0628 77.243,9068 1,76 78.637,4364 77.243,9068 4.147.511
1/06/18 77.239,7535 76.779,3799 0,63 78.168,5427 75.524,4300 6.231.630
30/05/18 76.753,6136 76.057,5390 0,90 77.096,6337 75.514,5992 7.672.312
29/05/18 76.071,9748 75.361,0518 0,95 77.213,6544 75.361,0518 6.156.966
28/05/18 75.355,8379 78.886,4795 -4,49 78.886,4795 75.336,8877 4.305.362
Mostrando el intervalo 1 - 34 de 4.670 resultados.