Marchés français ouverture 4 h 53 min

IBOVESPA (^BVSP)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
124 196,18+25,03 (+0,02 %)
À la clôture : 05:26PM BRT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024124 171,00125 140,00123 397,00124 196,00124 196,0010 662 400
17 avr. 2024124 389,00125 301,00123 642,00124 171,00124 171,0011 370 900
16 avr. 2024125 316,00125 316,00123 756,00124 389,00124 389,0014 009 800
15 avr. 2024125 946,00126 250,00125 034,00125 334,00125 334,0013 504 500
12 avr. 2024127 396,00127 640,00125 635,00125 946,00125 946,0010 246 600
11 avr. 2024128 051,00128 051,00127 069,00127 396,00127 396,008 882 900
10 avr. 2024129 872,00129 872,00127 732,00128 054,00128 054,0010 451 800
09 avr. 2024128 858,00129 956,00128 826,00129 890,00129 890,008 489 700
08 avr. 2024126 796,00129 178,00126 796,00128 857,00128 857,008 128 300
05 avr. 2024127 422,00127 432,00126 394,00126 795,00126 795,009 101 300
04 avr. 2024127 313,00129 627,00127 178,00127 428,00127 428,0013 229 200
03 avr. 2024127 546,00127 694,00126 181,00127 318,00127 318,0011 032 700
02 avr. 2024126 990,00127 654,00126 669,00127 549,00127 549,009 073 600
01 avr. 2024128 106,00128 659,00126 772,00126 990,00126 990,009 372 600
28 mars 2024127 689,00128 364,00127 270,00128 106,00128 106,009 943 400
27 mars 2024126 863,00127 756,00126 223,00127 691,00127 691,009 918 200
26 mars 2024126 931,00127 193,00126 591,00126 863,00126 863,009 435 700
25 mars 2024127 027,00127 224,00126 750,00126 931,00126 931,008 060 500
22 mars 2024128 159,00128 159,00126 879,00127 027,00127 027,009 367 800
21 mars 2024129 125,00129 556,00128 093,00128 159,00128 159,009 570 800
20 mars 2024127 534,00129 210,00127 349,00129 125,00129 125,0010 819 300
19 mars 2024126 955,00128 000,00126 955,00127 529,00127 529,0011 184 800
18 mars 2024126 758,00127 540,00126 272,00126 954,00126 954,0010 512 100
15 mars 2024127 682,00127 957,00126 502,00126 742,00126 742,0014 992 400
14 mars 2024127 992,00128 256,00127 192,00127 690,00127 690,009 292 600
13 mars 2024127 668,00128 530,00127 439,00128 006,00128 006,008 837 200
12 mars 2024126 124,00128 039,00126 121,00127 668,00127 668,009 483 700
11 mars 2024127 068,00127 068,00126 065,00126 124,00126 124,008 899 100
08 mars 2024128 335,00128 338,00125 802,00127 071,00127 071,0011 937 900
07 mars 2024128 890,00129 188,00128 033,00128 340,00128 340,007 350 000
06 mars 2024128 099,00129 323,00128 099,00128 890,00128 890,0011 057 900
05 mars 2024128 336,00128 989,00127 823,00128 098,00128 098,009 692 200
04 mars 2024129 176,00129 307,00128 278,00128 341,00128 341,007 967 700
01 mars 2024129 026,00129 716,00128 717,00129 180,00129 180,009 765 100
29 févr. 2024130 155,00130 155,00128 669,00129 020,00129 020,0012 003 100
28 févr. 2024131 685,00131 685,00129 771,00130 155,00130 155,009 045 600
27 févr. 2024129 613,00131 696,00129 613,00131 689,00131 689,0010 049 000
26 févr. 2024129 417,00129 978,00129 077,00129 609,00129 609,007 436 900
23 févr. 2024130 240,00130 624,00129 077,00129 419,00129 419,009 230 300
22 févr. 2024130 035,00130 829,00129 971,00130 241,00130 241,0010 771 700
21 févr. 2024129 916,00130 034,00129 359,00130 032,00130 032,0012 585 700
20 févr. 2024129 033,00129 916,00128 326,00129 916,00129 916,0012 237 000
19 févr. 2024128 720,00129 036,00128 097,00129 036,00129 036,005 799 100
16 févr. 2024127 809,00129 069,00127 653,00128 726,00128 726,0010 119 100
15 févr. 2024127 018,00127 824,00126 932,00127 804,00127 804,0010 980 100
14 févr. 2024128 026,00128 026,00126 663,00127 018,00127 018,007 748 300
09 févr. 2024128 216,00128 896,00127 579,00128 026,00128 026,0012 115 800
08 févr. 2024129 950,00130 126,00127 912,00128 217,00128 217,0013 634 900
07 févr. 2024130 412,00130 552,00129 518,00129 608,00129 608,0015 425 400
06 févr. 2024127 593,00130 417,00127 593,00130 416,00130 416,0013 780 300
05 févr. 2024127 182,00127 834,00126 443,00127 593,00127 593,009 637 200
02 févr. 2024128 471,00128 878,00126 628,00127 182,00127 182,0010 982 800
01 févr. 2024127 752,00128 481,00127 284,00128 481,00128 481,0010 226 400
31 janv. 2024127 402,00129 558,00127 326,00127 752,00127 752,0012 495 200
30 janv. 2024128 492,00128 492,00127 105,00127 402,00127 402,0010 037 400
29 janv. 2024128 970,00129 068,00127 853,00128 503,00128 503,008 764 500
26 janv. 2024128 196,00129 252,00127 869,00128 967,00128 967,008 508 000
25 janv. 2024127 815,00128 697,00127 803,00128 169,00128 169,008 757 600
24 janv. 2024128 275,00129 446,00127 680,00127 816,00127 816,008 823 800
23 janv. 2024126 612,00128 331,00126 612,00128 263,00128 263,009 366 100
22 janv. 2024127 636,00127 843,00125 876,00126 602,00126 602,009 509 100
19 janv. 2024127 319,00127 820,00126 533,00127 636,00127 636,0011 956 900
18 janv. 2024128 524,00129 047,00127 316,00127 316,00127 316,0012 460 800
17 janv. 2024129 293,00129 296,00128 312,00128 524,00128 524,009 952 500
16 janv. 2024131 515,00131 517,00129 147,00129 294,00129 294,0011 911 300
15 janv. 2024130 988,00131 606,00130 253,00131 521,00131 521,005 746 600
12 janv. 2024130 652,00131 927,00130 410,00130 988,00130 988,0010 661 900
11 janv. 2024130 841,00131 308,00129 898,00130 649,00130 649,009 761 700
10 janv. 2024131 447,00131 628,00130 438,00130 841,00130 841,008 958 400
09 janv. 2024132 424,00132 426,00131 203,00131 447,00131 447,009 287 500
08 janv. 2024132 023,00132 498,00131 015,00132 427,00132 427,008 497 500
05 janv. 2024131 218,00132 635,00130 579,00132 023,00132 023,009 199 700
04 janv. 2024132 831,00132 885,00131 024,00131 226,00131 226,008 972 300
03 janv. 2024132 697,00133 576,00132 250,00132 834,00132 834,008 702 400
02 janv. 2024134 186,00134 195,00132 095,00132 697,00132 697,008 437 800
28 déc. 2023134 194,00134 392,00133 832,00134 185,00134 185,007 812 700
27 déc. 2023133 523,00134 195,00133 328,00134 194,00134 194,006 168 200
26 déc. 2023132 753,00133 645,00132 753,00133 533,00133 533,00-
22 déc. 2023132 553,00133 035,00132 094,00132 753,00132 753,008 231 100
21 déc. 2023130 826,00132 277,00130 822,00132 182,00132 182,008 681 000
20 déc. 2023131 851,00132 341,00130 710,00130 804,00130 804,0010 335 800
19 déc. 2023131 088,00132 047,00131 086,00131 851,00131 851,009 429 700
18 déc. 2023130 202,00131 447,00130 198,00131 084,00131 084,009 604 400
15 déc. 2023130 842,00131 661,00129 884,00130 197,00130 197,0015 141 000
14 déc. 2023129 469,00131 260,00129 469,00130 842,00130 842,0015 822 800
13 déc. 2023126 406,00129 793,00126 299,00129 465,00129 465,0015 066 200
12 déc. 2023126 923,00127 359,00126 013,00126 403,00126 403,0010 266 500
11 déc. 2023127 093,00127 154,00126 526,00126 916,00126 916,007 091 900
08 déc. 2023126 010,00127 289,00125 562,00127 094,00127 094,0010 745 300
07 déc. 2023125 623,00126 581,00125 566,00126 010,00126 010,0010 505 300
06 déc. 2023126 907,00127 538,00125 614,00125 623,00125 623,0010 837 300
05 déc. 2023126 802,00127 489,00126 491,00126 903,00126 903,0011 960 300
04 déc. 2023128 183,00128 183,00126 643,00126 803,00126 803,0010 270 500
01 déc. 2023127 331,00128 165,00126 656,00128 103,00128 103,0013 696 500
30 nov. 2023126 168,00127 399,00126 168,00127 331,00127 331,0019 238 400
29 nov. 2023126 541,00127 388,00126 018,00126 101,00126 101,0012 417 500
28 nov. 2023125 726,00126 916,00125 388,00126 538,00126 538,0012 394 200
27 nov. 2023125 517,00125 826,00124 840,00125 683,00125 683,0011 013 800
24 nov. 2023126 553,00126 553,00125 341,00125 542,00125 542,009 613 100
23 nov. 2023126 035,00126 760,00125 764,00126 576,00126 576,007 816 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...