Deutsche Märkte geschlossen

IBOVESPA (^BVSP)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
108.976,70-2.854,45 (-2,55%)
Börsenschluss: 07:25PM BRT
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022111.831,00112.025,00108.552,00108.977,00108.977,0012.309.100
24. Nov. 2022108.846,00112.612,00108.846,00111.831,00111.831,0010.296.900
23. Nov. 2022109.036,00109.285,00107.902,00108.683,00108.683,0013.198.400
22. Nov. 2022109.750,00110.224,00107.867,00109.037,00109.037,0015.056.500
21. Nov. 2022108.868,00110.235,00107.957,00109.748,00109.748,0016.651.600
18. Nov. 2022109.706,00111.585,00108.512,00108.880,00108.880,0018.769.100
17. Nov. 2022110.241,00110.242,00107.245,00109.703,00109.703,0023.119.600
16. Nov. 2022113.166,00113.473,00109.512,00110.243,00110.243,0018.351.000
14. Nov. 2022112.256,00114.322,00111.930,00113.161,00113.161,0015.080.400
11. Nov. 2022109.775,00113.010,00109.408,00111.820,00111.820,0025.038.700
10. Nov. 2022113.579,00113.579,00108.516,00109.775,00109.775,0026.029.300
09. Nov. 2022116.153,00116.183,00113.110,00113.580,00113.580,0020.531.600
08. Nov. 2022115.340,00117.072,00114.688,00116.160,00116.160,0014.239.800
07. Nov. 2022118.148,00118.240,00115.266,00115.342,00115.342,0015.221.900
04. Nov. 2022116.907,00120.039,00116.904,00118.155,00118.155,0016.209.500
03. Nov. 2022116.927,00117.373,00114.485,00116.896,00116.896,0015.634.600
01. Nov. 2022116.037,00118.261,00115.547,00116.929,00116.929,0017.969.700
31. Okt. 2022114.533,00116.763,00112.113,00116.037,00116.037,0021.637.900
28. Okt. 2022114.636,00114.712,00113.336,00114.539,00114.539,0014.392.400
27. Okt. 2022112.766,00116.236,00112.765,00114.641,00114.641,0015.530.800
26. Okt. 2022114.626,00114.626,00112.577,00112.764,00112.764,0016.088.200
25. Okt. 2022116.016,00116.203,00114.626,00114.626,00114.626,0014.727.200
24. Okt. 2022119.922,00119.924,00115.793,00116.013,00116.013,0013.278.800
21. Okt. 2022117.170,00120.752,00116.736,00119.929,00119.929,0018.579.800
20. Okt. 2022116.276,00117.367,00116.276,00117.171,00117.171,0016.915.800
19. Okt. 2022115.744,00116.459,00115.264,00116.274,00116.274,0012.729.900
18. Okt. 2022113.627,00115.795,00113.627,00115.743,00115.743,0014.744.200
17. Okt. 2022112.107,00114.406,00112.090,00113.624,00113.624,0011.633.000
14. Okt. 2022114.301,00114.712,00111.631,00112.072,00112.072,0013.096.100
13. Okt. 2022114.819,00115.367,00112.690,00114.300,00114.300,0014.583.700
11. Okt. 2022115.928,00115.928,00114.297,00114.827,00114.827,0013.137.900
10. Okt. 2022116.377,00116.841,00115.261,00115.941,00115.941,0011.429.900
07. Okt. 2022117.560,00117.960,00115.924,00116.375,00116.375,0013.616.500
06. Okt. 2022117.200,00118.382,00117.144,00117.561,00117.561,0014.520.500
05. Okt. 2022116.231,00117.514,00115.906,00117.198,00117.198,0013.555.200
04. Okt. 2022116.704,00118.280,00115.837,00116.230,00116.230,0016.078.700
03. Okt. 2022110.048,00116.134,00110.048,00116.134,00116.134,0020.982.900
30. Sept. 2022107.664,00110.502,00107.315,00110.037,00110.037,0016.536.300
29. Sept. 2022108.449,00108.449,00106.244,00107.664,00107.664,0014.588.500
28. Sept. 2022108.377,00108.970,00107.914,00108.451,00108.451,0013.540.500
27. Sept. 2022109.122,00110.161,00108.120,00108.376,00108.376,0014.517.500
26. Sept. 2022111.713,00111.713,00109.022,00109.114,00109.114,0013.127.000
23. Sept. 2022112.258,00112.457,00110.732,00111.716,00111.716,0013.542.300
22. Sept. 2022111.942,00114.392,00111.819,00114.070,00114.070,0015.684.400
21. Sept. 2022112.517,00113.294,00111.380,00111.936,00111.936,0014.726.800
20. Sept. 2022111.824,00112.544,00111.393,00112.517,00112.517,0012.570.300
19. Sept. 2022109.283,00111.976,00108.508,00111.824,00111.824,0012.594.800
16. Sept. 2022109.951,00109.952,00108.489,00109.280,00109.280,0018.843.300
15. Sept. 2022110.547,00111.100,00109.524,00109.954,00109.954,0011.622.500
14. Sept. 2022110.794,00111.504,00110.118,00110.547,00110.547,0011.630.900
13. Sept. 2022113.398,00113.400,00110.522,00110.794,00110.794,0012.612.500
12. Sept. 2022112.307,00114.160,00112.305,00113.407,00113.407,0011.707.100
09. Sept. 2022109.922,00112.540,00109.922,00112.300,00112.300,0012.155.200
08. Sept. 2022109.771,00110.768,00108.619,00109.916,00109.916,0013.759.500
06. Sept. 2022112.203,00112.203,00109.348,00109.764,00109.764,0014.296.100
05. Sept. 2022110.868,00112.671,00110.865,00112.203,00112.203,009.515.500
02. Sept. 2022110.409,00112.264,00110.409,00110.864,00110.864,0016.691.800
01. Sept. 2022109.524,00110.405,00108.217,00110.405,00110.405,0014.478.000
31. Aug. 2022110.431,00111.364,00109.523,00109.523,00109.523,0014.791.100
30. Aug. 2022112.323,00112.869,00110.103,00110.431,00110.431,0011.937.900
29. Aug. 2022112.296,00113.222,00111.689,00112.323,00112.323,009.795.800
26. Aug. 2022113.533,00114.091,00111.978,00112.299,00112.299,0011.159.700
25. Aug. 2022112.898,00114.156,00112.768,00113.532,00113.532,0011.838.500
24. Aug. 2022112.856,00113.888,00112.632,00112.898,00112.898,0013.758.600
23. Aug. 2022110.504,00112.965,00110.503,00112.857,00112.857,0011.892.000
22. Aug. 2022111.487,00111.487,00109.858,00110.501,00110.501,0011.010.900
19. Aug. 2022113.807,00113.807,00111.146,00111.496,00111.496,0012.678.600
18. Aug. 2022113.708,00114.375,00113.304,00113.813,00113.813,0010.644.200
17. Aug. 2022113.508,00114.146,00112.483,00113.708,00113.708,0014.652.800
16. Aug. 2022113.034,00113.626,00112.690,00113.512,00113.512,0012.986.400
15. Aug. 2022112.767,00113.214,00111.067,00113.032,00113.032,0015.552.900
12. Aug. 2022109.718,00112.764,00109.718,00112.764,00112.764,0018.704.900
11. Aug. 2022110.236,00111.310,00109.604,00109.718,00109.718,0014.944.800
10. Aug. 2022108.658,00110.362,00108.657,00110.236,00110.236,0013.376.200
09. Aug. 2022108.403,00109.331,00107.842,00108.651,00108.651,0012.147.900
08. Aug. 2022106.473,00108.489,00106.473,00108.402,00108.402,0012.674.600
05. Aug. 2022105.893,00107.176,00105.518,00106.472,00106.472,0012.947.500
04. Aug. 2022103.777,00106.162,00103.777,00105.892,00105.892,0015.499.000
03. Aug. 2022103.362,00103.878,00102.822,00103.775,00103.775,0012.379.600
02. Aug. 2022102.225,00103.660,00101.694,00103.362,00103.362,0010.124.500
01. Aug. 2022103.165,00103.317,00101.764,00102.225,00102.225,0011.626.700
29. Juli 2022102.597,00103.989,00102.514,00103.165,00103.165,0012.934.200
28. Juli 2022101.437,00102.686,00101.045,00102.597,00102.597,0011.130.000
27. Juli 202299.773,00101.471,0099.772,00101.438,00101.438,0010.263.100
26. Juli 2022100.270,00100.753,0099.365,0099.772,0099.772,009.136.600
25. Juli 202298.926,00100.508,0098.925,00100.270,00100.270,008.621.800
22. Juli 202299.034,0099.724,0098.321,0098.925,0098.925,0010.033.500
21. Juli 202298.286,0099.057,0097.088,0099.033,0099.033,0010.060.000
20. Juli 202298.244,0098.366,0097.277,0098.287,0098.287,0012.941.700
19. Juli 202296.920,0098.346,0096.917,0098.245,0098.245,0010.295.900
18. Juli 202296.553,0098.291,0096.553,0096.916,0096.916,0010.738.200
15. Juli 202296.119,0096.971,0095.267,0096.551,0096.551,0011.347.600
14. Juli 202297.879,0097.879,0095.431,0096.121,0096.121,0012.579.000
13. Juli 202298.258,0098.928,0097.403,0097.881,0097.881,0012.208.100
12. Juli 202298.212,0098.737,0097.253,0098.271,0098.271,0012.566.300
11. Juli 2022100.282,00100.282,0097.854,0098.212,0098.212,008.893.400
08. Juli 2022100.732,00101.577,0099.958,00100.289,00100.289,009.730.400
07. Juli 202298.722,00101.420,0098.722,00100.730,00100.730,0012.696.300
06. Juli 202298.294,0099.141,0097.423,0098.719,0098.719,0013.348.200
05. Juli 202298.608,0098.608,0096.499,0098.295,0098.295,0013.358.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...