Mercados españoles cerrados

IBRX 50 (^IBX50)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
21.181,65-230,55 (-1,08%)
Al cierre: 05:27PM BRT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202421.408,5921.408,5921.159,8721.181,6521.181,65-
29 abr 202421.255,4621.412,2021.251,5021.412,2021.412,20-
26 abr 202420.950,1121.312,9120.950,1121.259,6221.259,62-
25 abr 202420.940,2420.949,1520.770,3120.949,1520.949,15-
24 abr 202421.001,6221.062,1320.918,4520.944,3820.944,38-
23 abr 202421.073,7421.125,5420.876,0221.007,5121.007,51-
22 abr 202420.990,9221.160,1120.919,1121.074,5821.074,58-
19 abr 202420.818,7121.045,8420.797,1220.990,9220.990,92-
18 abr 202420.807,8620.983,7420.686,4520.818,6420.818,64-
17 abr 202420.834,1920.987,5920.718,2820.807,9520.807,95-
16 abr 202420.969,3520.970,2620.714,1120.834,1920.834,19-
15 abr 202421.050,1021.123,0220.927,6320.972,6620.972,66-
12 abr 202421.275,3821.341,1120.991,8421.050,1021.050,10-
11 abr 202421.371,9721.372,0321.220,2121.275,2721.275,27-
10 abr 202421.628,2921.628,2921.313,6321.372,2121.372,21-
09 abr 202421.471,9921.650,3721.466,8921.631,6921.631,69-
08 abr 202421.110,4621.526,9721.110,4621.471,8721.471,87-
05 abr 202421.210,0021.210,0621.036,0321.110,2821.110,28-
04 abr 202421.207,4121.594,1821.176,2821.211,0521.211,05-
03 abr 202421.261,8121.267,2021.031,4221.208,4521.208,45-
02 abr 202421.138,7921.280,8021.112,0021.262,6321.262,63-
01 abr 202421.318,9321.402,4121.101,3021.138,7921.138,79-
28 mar 202421.225,4821.354,5021.161,8221.314,7121.314,71-
27 mar 202421.085,2421.233,1220.976,5321.225,9821.225,98-
26 mar 202421.106,1921.136,1421.050,4321.085,1321.085,13-
25 mar 202421.094,3721.140,4221.059,9921.106,0621.106,06-
22 mar 202421.268,7521.274,8921.074,0321.095,4921.095,49-
21 mar 202421.444,6921.527,7321.259,2021.272,8421.272,84-
20 mar 202421.193,2821.457,4621.152,3821.444,5821.444,58-
19 mar 202421.110,3321.284,2021.110,3321.193,2821.193,28-
18 mar 202421.069,0821.202,9920.978,6921.110,2121.110,21-
15 mar 202421.203,6821.251,0221.022,6221.066,0621.066,06-
14 mar 202421.267,7621.317,5921.128,6921.205,0421.205,04-
13 mar 202421.213,5121.353,9521.186,4621.270,2321.270,23-
12 mar 202420.939,1821.281,8320.938,2721.213,5121.213,51-
11 mar 202421.114,8721.114,9820.928,2020.939,1020.939,10-
08 mar 202421.415,5521.416,2120.899,5621.115,0721.115,07-
07 mar 202421.519,6521.572,1121.366,8421.416,4721.416,47-
06 mar 202421.356,3421.573,7121.356,3421.519,6821.519,68-
05 mar 202421.409,7521.498,8821.311,3621.356,4921.356,49-
04 mar 202421.522,6521.550,7221.399,3121.409,5521.409,55-
01 mar 202421.490,6821.614,1521.452,7821.523,3821.523,38-
29 feb 202421.691,3021.691,3021.429,4521.489,6921.489,69-
28 feb 202421.981,9021.981,9021.622,9721.691,4121.691,41-
27 feb 202421.662,5821.983,9921.662,5821.982,7821.982,78-
26 feb 202421.625,2921.721,1021.565,7021.661,8821.661,88-
23 feb 202421.749,6221.821,5521.560,6121.625,6121.625,61-
22 feb 202421.731,4021.862,7921.702,7421.747,4221.747,42-
21 feb 202421.697,6421.733,5621.624,1621.730,7921.730,79-
20 feb 202421.592,2021.699,8921.465,9621.699,8921.699,89-
19 feb 202421.532,9921.592,7121.428,0321.592,7121.592,71-
16 feb 202421.368,7621.591,7121.348,8221.534,0821.534,08-
15 feb 202421.213,6421.367,9021.190,0321.367,9021.367,90-
14 feb 202421.370,6021.370,6021.153,3721.212,1121.212,11-
09 feb 202421.406,0921.524,1221.299,6821.370,6021.370,60-
08 feb 202421.689,0121.723,7921.359,4621.406,3321.406,33-
07 feb 202421.745,9921.766,0321.603,8521.617,9421.617,94-
06 feb 202421.284,1721.746,8621.284,1721.746,7421.746,74-
05 feb 202421.209,8021.324,3221.098,9921.284,2921.284,29-
02 feb 202421.422,7121.488,1221.128,5521.209,9221.209,92-
01 feb 202421.295,4921.430,4921.236,3921.424,5821.424,58-
31 ene 202421.254,3421.599,2721.233,5921.295,5021.295,50-
30 ene 202421.426,9121.426,9121.201,8621.253,1221.253,12-
29 ene 202421.487,8321.502,9921.311,8621.428,7821.428,78-
26 ene 202421.337,7221.536,1621.286,1521.487,8321.487,83-
25 ene 202421.249,2621.416,6421.249,2621.332,8321.332,83-
24 ene 202421.323,3421.520,1021.227,8621.249,4121.249,41-
23 ene 202421.040,7621.331,2321.040,7621.319,8021.319,80-
22 ene 202421.202,6421.236,2720.925,1621.038,9321.038,93-
19 ene 202421.163,0821.239,2421.027,3321.202,5221.202,52-
18 ene 202421.352,0021.443,2821.162,4321.162,4321.162,43-
17 ene 202421.488,0521.488,0521.315,0821.352,0621.352,06-
16 ene 202421.848,4921.848,7821.472,0721.488,1821.488,18-
15 ene 202421.753,5621.863,7221.635,0621.849,5821.849,58-
12 ene 202421.698,4021.905,8021.664,2321.753,4721.753,47-
11 ene 202421.709,5121.800,3621.569,8121.699,1221.699,12-
10 ene 202421.806,0221.836,7821.649,3821.709,4321.709,43-
09 ene 202421.969,5121.969,9421.764,0721.806,0221.806,02-
08 ene 202421.918,3321.982,1821.735,4421.970,0521.970,05-
05 ene 202421.782,7322.012,8221.691,4921.918,3321.918,33-
04 ene 202422.052,3722.059,5921.760,3121.784,0921.784,09-
03 ene 202422.009,5422.176,2521.943,4822.052,9122.052,91-
02 ene 202422.217,0422.219,4121.904,8122.009,5222.009,52-
28 dic 202322.213,2722.245,6922.147,1522.217,0522.217,05-
27 dic 202322.106,8122.215,5022.074,8222.214,2322.214,23-
26 dic 202321.976,7522.130,6221.972,6722.108,5822.108,58-
22 dic 202321.938,2322.016,9821.867,2721.973,1021.973,10-
21 dic 202321.650,0221.898,8321.648,0621.873,3021.873,30-
20 dic 202321.811,5921.897,3621.634,5721.645,9721.645,97-
19 dic 202321.694,5921.852,8421.694,2721.813,5621.813,56-
18 dic 202321.546,4321.762,3621.545,7121.694,5921.694,59-
15 dic 202321.639,3321.779,7821.499,3721.545,4721.545,47-
14 dic 202321.396,5721.687,8321.396,5721.637,9621.637,96-
13 dic 202320.898,8421.449,7420.880,2521.395,8521.395,85-
12 dic 202321.002,0921.075,4220.839,1520.898,7020.898,70-
11 dic 202321.013,1621.034,7620.924,5821.000,8921.000,89-
08 dic 202320.811,4621.047,7520.752,0321.013,1621.013,16-
07 dic 202320.749,0920.911,3120.742,1320.811,4620.811,46-
06 dic 202320.991,2921.091,9920.749,0920.749,0920.749,09-
05 dic 202320.985,0221.090,3720.929,4320.990,6620.990,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...