Deutsche Märkte schließen in 8 Minuten

IBOVESPA (^BVSP)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
129.053,02+156,05 (+0,12%)
Ab 12:07PM BRT. Markt geöffnet.
Zeitraum:
15. Juli 2023 - 15. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Juli 2024128.898,40129.234,04128.723,20129.053,02129.053,02-
12. Juli 2024128.293,00129.015,00128.002,00128.897,00128.897,007.206.600
11. Juli 2024127.221,00128.326,00127.221,00128.294,00128.294,007.972.900
10. Juli 2024127.109,00127.769,00126.928,00127.218,00127.218,008.152.600
09. Juli 2024126.548,00127.295,00125.937,00127.108,00127.108,006.684.600
08. Juli 2024126.280,00126.551,00125.614,00126.548,00126.548,007.430.300
05. Juli 2024126.165,00126.662,00125.556,00126.267,00126.267,008.085.600
04. Juli 2024125.666,00126.660,00125.666,00126.164,00126.164,006.535.700
03. Juli 2024124.787,00126.581,00124.787,00125.662,00125.662,008.534.200
02. Juli 2024124.720,00125.491,00124.310,00124.787,00124.787,008.368.000
01. Juli 2024123.905,00125.220,00123.735,00124.718,00124.718,00-
28. Juni 2024124.308,00124.500,00123.298,00123.907,00123.907,009.070.800
27. Juni 2024122.642,00124.308,00122.642,00124.308,00124.308,008.707.300
26. Juni 2024122.331,00122.701,00121.402,00122.641,00122.641,008.178.800
25. Juni 2024122.804,00122.849,00121.997,00122.331,00122.331,006.942.900
24. Juni 2024121.343,00122.840,00121.307,00122.637,00122.637,007.836.100
21. Juni 2024120.446,00121.580,00120.061,00121.341,00121.341,0012.906.900
20. Juni 2024120.267,00121.607,00120.156,00120.446,00120.446,008.659.500
19. Juni 2024119.630,00120.383,00118.960,00120.261,00120.261,005.646.300
18. Juni 2024119.138,00120.109,00118.872,00119.630,00119.630,008.100.100
17. Juni 2024119.663,00119.663,00118.685,00119.138,00119.138,007.380.600
14. Juni 2024119.558,00120.214,00118.828,00119.662,00119.662,007.847.600
13. Juni 2024119.936,00120.222,00119.171,00119.568,00119.568,008.543.000
12. Juni 2024121.644,00122.483,00119.544,00119.936,00119.936,0011.278.800
11. Juni 2024120.760,00121.759,00120.757,00121.635,00121.635,007.477.000
10. Juni 2024120.769,00121.421,00120.540,00120.760,00120.760,006.568.400
07. Juni 2024122.899,00122.899,00120.679,00120.767,00120.767,009.801.200
06. Juni 2024121.408,00123.246,00121.377,00122.899,00122.899,008.404.200
05. Juni 2024121.803,00122.170,00121.253,00121.407,00121.407,008.768.700
04. Juni 2024122.032,00122.032,00120.878,00121.802,00121.802,008.529.300
03. Juni 2024122.100,00122.495,00121.496,00122.032,00122.032,008.428.100
31. Mai 2024122.704,00122.837,00121.929,00122.098,00122.098,0015.918.600
29. Mai 2024123.780,00123.780,00122.458,00122.707,00122.707,008.257.700
28. Mai 2024124.498,00125.392,00123.537,00123.780,00123.780,009.179.800
27. Mai 2024124.297,00124.535,00124.081,00124.496,00124.496,004.327.600
24. Mai 2024124.731,00125.257,00124.259,00124.306,00124.306,009.211.500
23. Mai 2024125.650,00125.665,00124.431,00124.729,00124.729,009.985.400
22. Mai 2024127.412,00127.412,00125.524,00125.650,00125.650,0012.403.500
21. Mai 2024127.754,00128.272,00127.205,00127.412,00127.412,009.138.500
20. Mai 2024128.151,00128.730,00127.488,00127.751,00127.751,009.340.300
17. Mai 2024128.280,00128.464,00127.696,00128.151,00128.151,0010.262.600
16. Mai 2024128.029,00128.965,00127.922,00128.284,00128.284,009.852.200
15. Mai 2024128.514,00128.646,00127.029,00128.028,00128.028,0010.855.600
14. Mai 2024128.155,00128.965,00127.962,00128.515,00128.515,0011.886.800
13. Mai 2024127.600,00128.669,00127.599,00128.155,00128.155,008.917.300
10. Mai 2024128.188,00129.022,00127.467,00127.600,00127.600,0012.574.200
09. Mai 2024129.468,00129.468,00127.376,00128.188,00128.188,0013.369.000
08. Mai 2024129.210,00129.564,00128.048,00129.481,00129.481,009.788.900
07. Mai 2024128.466,00129.745,00128.464,00129.210,00129.210,0010.177.500
06. Mai 2024128.506,00129.181,00128.294,00128.466,00128.466,008.779.100
03. Mai 2024127.130,00128.787,00127.130,00128.509,00128.509,0012.799.200
02. Mai 2024125.926,00127.670,00125.926,00127.122,00127.122,0011.547.800
30. Apr. 2024127.352,00127.352,00125.856,00125.924,00125.924,0010.889.600
29. Apr. 2024126.527,00127.352,00126.467,00127.352,00127.352,008.385.100
26. Apr. 2024124.651,00126.826,00124.651,00126.526,00126.526,008.900.000
25. Apr. 2024124.718,00124.732,00123.703,00124.646,00124.646,0010.093.100
24. Apr. 2024125.149,00125.473,00124.556,00124.741,00124.741,0010.526.300
23. Apr. 2024125.572,00125.826,00124.310,00125.148,00125.148,0011.257.800
22. Apr. 2024125.124,00126.081,00124.633,00125.573,00125.573,0010.264.100
19. Apr. 2024124.197,00125.509,00124.056,00125.124,00125.124,0013.604.100
18. Apr. 2024124.171,00125.140,00123.397,00124.196,00124.196,0010.662.400
17. Apr. 2024124.389,00125.301,00123.642,00124.171,00124.171,0011.370.900
16. Apr. 2024125.316,00125.316,00123.756,00124.389,00124.389,0014.009.800
15. Apr. 2024125.946,00126.250,00125.034,00125.334,00125.334,0013.504.500
12. Apr. 2024127.396,00127.640,00125.635,00125.946,00125.946,0010.246.600
11. Apr. 2024128.051,00128.051,00127.069,00127.396,00127.396,008.882.900
10. Apr. 2024129.872,00129.872,00127.732,00128.054,00128.054,0010.451.800
09. Apr. 2024128.858,00129.956,00128.826,00129.890,00129.890,008.489.700
08. Apr. 2024126.796,00129.178,00126.796,00128.857,00128.857,008.128.300
05. Apr. 2024127.422,00127.432,00126.394,00126.795,00126.795,009.101.300
04. Apr. 2024127.313,00129.627,00127.178,00127.428,00127.428,0013.229.200
03. Apr. 2024127.546,00127.694,00126.181,00127.318,00127.318,0011.032.700
02. Apr. 2024126.990,00127.654,00126.669,00127.549,00127.549,009.073.600
01. Apr. 2024128.106,00128.659,00126.772,00126.990,00126.990,009.372.600
28. März 2024127.689,00128.364,00127.270,00128.106,00128.106,009.943.400
27. März 2024126.863,00127.756,00126.223,00127.691,00127.691,009.918.200
26. März 2024126.931,00127.193,00126.591,00126.863,00126.863,009.435.700
25. März 2024127.027,00127.224,00126.750,00126.931,00126.931,008.060.500
22. März 2024128.159,00128.159,00126.879,00127.027,00127.027,009.367.800
21. März 2024129.125,00129.556,00128.093,00128.159,00128.159,009.570.800
20. März 2024127.534,00129.210,00127.349,00129.125,00129.125,0010.819.300
19. März 2024126.955,00128.000,00126.955,00127.529,00127.529,0011.184.800
18. März 2024126.758,00127.540,00126.272,00126.954,00126.954,0010.512.100
15. März 2024127.682,00127.957,00126.502,00126.742,00126.742,0014.992.400
14. März 2024127.992,00128.256,00127.192,00127.690,00127.690,009.292.600
13. März 2024127.668,00128.530,00127.439,00128.006,00128.006,008.837.200
12. März 2024126.124,00128.039,00126.121,00127.668,00127.668,009.483.700
11. März 2024127.068,00127.068,00126.065,00126.124,00126.124,008.899.100
08. März 2024128.335,00128.338,00125.802,00127.071,00127.071,0011.937.900
07. März 2024128.890,00129.188,00128.033,00128.340,00128.340,007.350.000
06. März 2024128.099,00129.323,00128.099,00128.890,00128.890,0011.057.900
05. März 2024128.336,00128.989,00127.823,00128.098,00128.098,009.692.200
04. März 2024129.176,00129.307,00128.278,00128.341,00128.341,007.967.700
01. März 2024129.026,00129.716,00128.717,00129.180,00129.180,009.765.100
29. Feb. 2024130.155,00130.155,00128.669,00129.020,00129.020,0012.003.100
28. Feb. 2024131.685,00131.685,00129.771,00130.155,00130.155,009.045.600
27. Feb. 2024129.613,00131.696,00129.613,00131.689,00131.689,0010.049.000
26. Feb. 2024129.417,00129.978,00129.077,00129.609,00129.609,007.436.900
23. Feb. 2024130.240,00130.624,00129.077,00129.419,00129.419,009.230.300
22. Feb. 2024130.035,00130.829,00129.971,00130.241,00130.241,0010.771.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...