Cotizaciones históricas



Mostrando cotizaciones de BOVESPA desde el 9/06/99 hasta el 21/11/18


Mostrando el intervalo 1 - 34 de 4.749 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
19/11/18 87.900,8300 88.472,4700 -0,69 88.483,6500 87.046,5400 3.754.674
16/11/18 88.515,2700 85.974,8900 2,96 88.516,4600 85.974,8900 5.344.535
14/11/18 85.973,0600 84.898,4000 1,25 85.973,0600 84.267,0100 5.764.502
12/11/18 85.524,7000 85.643,9000 -0,14 86.227,4400 85.009,2900 3.643.300
9/11/18 85.641,2100 85.620,1300 0,02 86.233,4200 84.030,3600 4.963.294
8/11/18 85.620,1300 87.719,4500 -2,39 88.569,7000 85.620,1300 5.461.497
7/11/18 87.714,3500 88.676,3100 -1,08 89.564,7100 87.540,8600 4.506.477
6/11/18 88.668,9200 89.587,0200 -1,04 89.587,0200 88.065,8400 4.498.375
5/11/18 89.598,1600 88.418,3700 1,33 89.598,1600 88.347,2600 4.763.695
1/11/18 88.419,0500 87.427,5600 1,14 89.017,3700 87.094,0100 6.060.168
31/10/18 87.423,5500 86.888,6900 0,62 88.028,2000 86.213,1300 6.072.012
30/10/18 86.885,7100 83.801,5200 3,69 86.989,6300 83.801,5200 6.759.724
29/10/18 83.796,7100 85.728,4700 -2,24 88.377,1600 82.782,9600 7.973.120
26/10/18 85.719,8700 84.083,5100 1,95 85.719,8700 83.497,1700 6.671.699
25/10/18 84.083,5100 83.124,3200 1,23 84.830,9200 83.124,3200 5.530.254
24/10/18 83.063,5600 85.301,8700 -2,62 85.786,2100 83.034,8500 4.823.908
23/10/18 85.300,0300 85.595,3400 -0,35 85.595,3400 84.032,4300 4.523.767
22/10/18 85.596,6900 84.221,8500 1,63 85.772,4700 84.221,8500 3.993.492
19/10/18 84.219,7400 83.845,3500 0,44 84.954,4100 83.666,7100 3.869.569
18/10/18 83.847,1200 85.759,8200 -2,24 85.759,8200 83.845,8400 4.211.596
17/10/18 85.763,9500 85.713,9200 0,05 86.167,3200 84.944,0500 5.008.866
16/10/18 85.717,5600 83.420,0100 2,83 85.717,5600 83.420,0100 4.960.098
15/10/18 83.359,7600 82.922,4900 0,53 84.278,0400 82.922,4900 4.930.826
11/10/18 82.921,0800 83.700,4000 -0,91 84.748,5500 82.607,3400 5.349.174
10/10/18 83.679,1100 86.084,4800 -2,80 86.084,5700 83.679,1100 5.380.623
9/10/18 86.087,5500 86.052,9400 0,00 86.573,4900 85.432,7000 6.660.820
8/10/18 86.083,9100 82.324,4600 4,57 87.333,0900 82.324,4600 10.308.208
5/10/18 82.321,5200 82.972,0900 -0,76 83.804,9700 82.029,9500 5.561.599
4/10/18 82.952,8100 83.275,0100 -0,38 83.430,4000 81.891,6600 5.088.180
3/10/18 83.273,4000 81.624,3100 2,04 85.441,7900 81.622,9700 7.854.220
2/10/18 81.612,2800 78.625,4600 3,80 81.778,1900 78.625,4600 6.159.097
1/10/18 78.623,6600 79.350,4300 -0,91 79.556,5500 78.090,7200 3.231.299
28/09/18 79.342,4200 80.000,0900 -0,82 80.000,0900 78.966,9900 4.187.036
27/09/18 80.000,0900 78.675,7100 1,71 80.106,9200 78.675,7100 4.613.416
Mostrando el intervalo 1 - 34 de 4.749 resultados.