envíos servicios
Jueves, 24-07-2008 - Actualizado a las 06:46 h.
CincoDías.com
Edición Impresa de Cinco Días Edición impresa
En PDF Buscador avanzado
empresas sectores mercados economía finanzas personales opinión
índice palmarés archivo

> Bolsa
Bolsa
Fondos
Gráficos
Tipos
Divisas
Petroleo


BOVESPA (.BVSP)
BOVESPA
65.000,94 0,61%
1d 1m 6m 1a 2a
AMPLIAR GRÁFICO 02/07/08
Última transacción
65.000,94
Cambio
+392,16 (+0,61%)
Cierre anterior
64.608,78
Variación día
64.060,18-65.012,87
Variación 12 meses
53.010,96-65.000,94
Apertura
64.604,69
Ver valores Ver valores
 
Fecha Cotización Dif. %Dif. Máximo. Mínimo
18/04/2008 64.922,70 +370,30 +0,57 65.384,30 64.553,70
17/04/2008 64.552,40 +400,50 +0,62 64.944,60 63.598,50
16/04/2008 64.151,90 0,00 0,00 64.314,30 62.624,50
22/02/2008 64.608,78 +816,55 +1,28 64.608,78 63.360,23
21/02/2008 63.792,23 +44,74 +0,07 64.631,28 63.620,38
20/02/2008 63.747,49 +1.450,95 +2,33 63.780,00 61.634,16
19/02/2008 62.296,54 -504,89 -0,80 63.589,61 62.180,10
18/02/2008 62.801,43 +1.529,56 +2,50 62.883,46 61.291,53
15/02/2008 61.271,87 -547,12 -0,89 61.803,04 60.716,71
14/02/2008 61.818,99 -771,66 -1,23 63.224,11 61.737,14
13/02/2008 62.590,65 +785,18 +1,27 63.001,92 61.801,70
11/02/2008 60.643,22 +1.567,24 +2,65 60.805,18 59.080,53
08/02/2008 59.075,98 +110,50 +0,19 59.519,68 58.842,96
07/02/2008 58.965,48 -3,05 -0,01 59.581,40 58.029,70
06/02/2008 58.968,53 -2.111,30 -3,46 61.076,25 58.742,19
01/02/2008 61.079,83 +1.589,43 +2,67 61.186,94 59.490,90
31/01/2008 59.490,40 -799,01 -1,33 60.287,65 57.886,07
30/01/2008 60.289,41 +759,83 +1,28 60.289,41 58.751,65
29/01/2008 59.529,58 +935,80 +1,60 59.714,71 58.597,30
28/01/2008 58.593,78 +1.130,47 +1,97 58.721,43 56.360,45
24/01/2008 57.463,31 +3.228,49 +5,95 57.674,99 54.242,44
23/01/2008 54.234,82 -1.862,36 -3,32 56.098,33 53.010,96
22/01/2008 56.097,18 +2.388,07 +4,45 56.540,56 53.609,69
21/01/2008 53.709,10 -3.797,40 -6,60 57.503,30 53.486,80
18/01/2008 57.506,47 +469,62 +0,82 58.290,57 56.241,32
17/01/2008 57.036,85 -1.740,60 -2,96 59.643,17 56.734,43
16/01/2008 58.777,45 -1.129,61 -1,89 59.905,53 58.077,04
15/01/2008 59.907,06 -2.280,72 -3,67 62.179,80 59.896,79
14/01/2008 62.187,78 +245,42 +0,40 62.536,20 61.643,08
11/01/2008 61.942,36 -1.573,12 -2,48 63.514,16 61.942,36
10/01/2008 63.515,48 +841,79 +1,34 63.614,65 62.593,99
09/01/2008 62.673,69 +592,96 +0,96 62.673,69 61.486,54
08/01/2008 62.080,70 +1.308,50 +2,15 62.650,10 60.771,30
07/01/2008 60.772,20 -264,40 -0,43 61.505,40 60.091,60
04/01/2008 61.036,60 -1.855,40 -2,95 63.436,20 60.574,00
03/01/2008 62.892,00 +76,90 +0,12 63.129,20 62.555,60
02/01/2008 62.815,10 -1.071,00 -1,68 63.906,10 62.658,70
28/12/2007 63.886,10 +111,72 +0,18 64.123,55 63.598,17
27/12/2007 63.774,38 -513,88 -0,80 64.583,78 63.589,81
26/12/2007 64.288,26 +1.190,55 +1,89 64.304,39 63.100,57
21/12/2007 63.097,71 +1.381,51 +2,24 63.397,61 61.725,40
20/12/2007 61.716,20 -5,51 -0,01 62.466,67 61.416,21
19/12/2007 61.721,71 +625,43 +1,02 61.733,68 60.914,75
18/12/2007 61.096,28 +1.268,07 +2,12 61.421,47 59.414,24
17/12/2007 59.828,21 -2.616,76 -4,19 62.444,64 59.820,27
14/12/2007 62.444,97 -416,02 -0,66 63.454,75 62.444,97
13/12/2007 62.860,99 -1.880,70 -2,91 64.735,30 62.466,29
12/12/2007 64.741,69 +229,43 +0,36 66.171,43 64.502,06
11/12/2007 64.512,26 -933,70 -1,43 66.450,51 64.127,46
10/12/2007 65.445,96 -192,58 -0,29 65.873,98 65.227,91
07/12/2007 65.638,54 -152,27 -0,23 66.528,63 65.278,28
06/12/2007 65.790,80 +862,85 +1,33 65.790,80 64.691,82
05/12/2007 64.927,96 +1.446,43 +2,28 65.203,83 63.482,96
04/12/2007 63.481,53 +281,68 +0,45 63.722,00 62.372,56
03/12/2007 63.199,85 +193,69 +0,31 63.681,63 62.729,47
30/11/2007 63.006,16 +849,82 +1,37 63.701,32 62.157,10
29/11/2007 62.156,34 +441,70 +0,72 63.190,40 61.465,20
28/11/2007 61.714,64 +2.283,14 +3,84 61.857,99 59.431,92
27/11/2007 59.122,46 +53,29 +0,09 59.636,33 58.095,92
26/11/2007 59.069,17 -1.901,73 -3,12 61.559,60 59.067,25
23/11/2007 60.970,90 +317,89 +0,52 61.334,35 60.661,94
22/11/2007 60.653,01 +71,47 +0,12 61.101,71 60.124,43
21/11/2007 60.581,50 -1.754,50 -2,82 62.335,10 59.846,60
19/11/2007 62.336,02 -2.273,36 -3,52 64.609,38 62.320,70
16/11/2007 64.609,38 -21,49 -0,03 64.801,70 63.627,27
14/11/2007 64.630,87 +1.703,84 +2,71 64.895,91 62.918,68
13/11/2007 62.927,03 +1.400,16 +2,28 62.932,68 61.034,29
12/11/2007 61.526,87 -2.793,69 -4,34 64.320,56 61.451,64
09/11/2007 64.320,56 +758,65 +1,19 65.281,09 62.279,04
08/11/2007 63.561,91 +61,29 +0,10 65.282,55 63.140,30
07/11/2007 63.500,62 -1.002,81 -1,56 64.602,92 63.222,55
06/11/2007 64.503,40 +1.543,80 +2,45 64.523,50 62.967,10
05/11/2007 62.959,55 -1.090,53 -1,70 64.049,03 62.720,43
01/11/2007 64.050,08 -1.267,62 -1,94 65.316,86 63.773,65
31/10/2007 65.317,70 +934,57 +1,45 65.948,88 64.385,35
30/10/2007 64.383,13 -661,18 -1,02 65.147,10 64.264,33
29/10/2007 65.044,31 +768,73 +1,20 65.670,01 64.275,19
26/10/2007 64.275,58 +1.934,09 +3,10 64.319,88 62.345,55
25/10/2007 62.341,49 -283,32 -0,45 63.206,11 61.968,42
24/10/2007 62.624,81 -72,33 -0,12 62.815,64 61.447,77
23/10/2007 62.697,14 +1.482,01 +2,42 62.773,27 61.213,66
22/10/2007 61.215,13 +320,84 +0,53 61.378,65 59.472,98
19/10/2007 60.894,29 -2.367,04 -3,74 63.348,94 60.882,69
18/10/2007 63.261,33 +67,66 +0,11 63.322,03 61.943,44
17/10/2007 63.193,67 +1.475,77 +2,39 63.193,67 61.459,80
16/10/2007 61.717,90 -1.251,54 -1,99 62.964,72 61.564,64
15/10/2007 62.969,44 +513,67 +0,82 63.841,34 62.411,96
11/10/2007 62.455,77 -741,27 -1,17 64.168,92 61.487,32
10/10/2007 63.197,04 -351,65 -0,55 63.565,13 62.894,13
09/10/2007 63.548,69 +887,84 +1,42 63.658,27 62.660,85
08/10/2007 62.660,85 +342,13 +0,55 62.724,95 61.841,04
05/10/2007 62.318,72 +1.912,00 +3,17 62.704,03 60.408,44
04/10/2007 60.406,72 +308,15 +0,51 61.080,12 59.535,84
03/10/2007 60.098,57 -1.918,55 -3,09 62.020,95 60.093,52
02/10/2007 62.017,12 -323,22 -0,52 62.356,09 61.240,82
01/10/2007 62.340,34 +1.875,28 +3,10 62.355,43 60.465,06
28/09/2007 60.465,06 -587,38 -0,96 61.054,34 60.086,15
27/09/2007 61.052,44 +1.337,61 +2,24 61.052,44 59.713,22
26/09/2007 59.714,83 +857,05 +1,46 59.825,45 58.858,70
25/09/2007 58.857,78 +138,41 +0,24 58.861,96 57.968,77
24/09/2007 58.719,37 +920,58 +1,59 58.719,37 57.799,05
21/09/2007 57.798,79 +892,35 +1,57 57.899,41 56.919,43
20/09/2007 56.906,44 -357,78 -0,63 57.609,08 56.607,45
19/09/2007 57.264,22 +597,92 +1,06 58.079,23 56.674,65
18/09/2007 56.666,30 +2.325,76 +4,28 56.844,21 54.351,04
17/09/2007 54.340,54 -330,46 -0,60 54.733,00 53.690,65
14/09/2007 54.671,00 -237,18 -0,43 55.465,17 54.378,19
13/09/2007 54.908,18 +1.025,47 +1,90 55.086,96 53.882,71
12/09/2007 53.882,71 -37,86 -0,07 54.621,83 53.718,36
11/09/2007 53.920,57 +1.268,00 +2,41 53.953,99 52.659,64
10/09/2007 52.652,57 -1.916,43 -3,51 54.554,02 52.320,99
06/09/2007 54.569,00 +161,17 +0,30 55.093,97 54.413,09
05/09/2007 54.407,83 -842,64 -1,53 55.243,23 54.155,74
04/09/2007 55.250,47 +417,96 +0,76 55.566,48 54.587,92
03/09/2007 54.832,51 +195,27 +0,36 54.997,63 54.519,16
31/08/2007 54.637,24 +1.779,40 +3,37 54.714,82 52.873,78
30/08/2007 52.857,84 +123,20 +0,23 53.644,79 52.223,49
29/08/2007 52.734,64 +1.089,31 +2,11 52.809,88 51.647,07
28/08/2007 51.645,33 -1.432,82 -2,70 53.071,76 51.389,95
27/08/2007 53.078,15 +80,59 +0,15 53.395,84 52.502,32
24/08/2007 52.997,56 +1.149,33 +2,22 52.997,56 51.389,55
23/08/2007 51.848,23 +103,67 +0,20 52.350,97 51.081,89
22/08/2007 51.744,56 +1.929,48 +3,87 51.749,19 49.815,08
21/08/2007 49.815,08 +608,72 +1,24 50.064,39 48.739,15
20/08/2007 49.206,36 +647,60 +1,33 49.573,92 48.560,76
17/08/2007 48.558,76 +543,21 +1,13 49.588,36 46.876,80
16/08/2007 48.015,55 -1.269,75 -2,58 49.280,59 44.937,65
15/08/2007 49.285,30 -1.626,45 -3,20 51.285,66 49.106,44
14/08/2007 50.911,75 -1.522,26 -2,90 52.944,51 50.911,75
13/08/2007 52.434,01 -204,12 -0,39 53.669,66 52.201,57
10/08/2007 52.638,13 -792,71 -1,48 53.430,84 51.681,78
09/08/2007 53.430,84 -1.810,53 -3,28 55.213,46 53.323,52
08/08/2007 55.241,37 +1.438,89 +2,67 55.615,84 53.803,63
07/08/2007 53.802,48 +711,38 +1,34 54.112,71 52.745,57
06/08/2007 53.091,10 +244,72 +0,46 53.207,13 51.317,36
03/08/2007 52.846,38 -1.844,54 -3,37 54.725,43 52.574,67
02/08/2007 54.690,92 +457,05 +0,84 54.959,06 54.202,13
01/08/2007 54.233,87 +51,37 +0,10 54.233,87 53.036,04
31/07/2007 54.182,50 -390,11 -0,72 55.662,03 54.169,41
30/07/2007 54.572,61 +1.650,38 +3,12 54.789,55 52.924,64
27/07/2007 52.922,23 -970,92 -1,80 54.407,05 52.922,23
26/07/2007 53.893,15 -2.108,15 -3,76 55.998,13 52.627,44
25/07/2007 56.001,30 +206,73 +0,37 56.409,33 54.520,01
24/07/2007 55.794,57 -2.242,20 -3,86 58.056,99 55.165,47
23/07/2007 58.036,77 +594,03 +1,03 58.070,06 57.442,74
20/07/2007 57.442,74 -681,83 -1,17 58.125,12 57.103,13
19/07/2007 58.124,57 +568,72 +0,99 58.292,88 57.555,85
18/07/2007 57.555,85 -103,80 -0,18 57.660,28 56.903,48
17/07/2007 57.659,65 +285,25 +0,50 57.799,00 57.307,15
16/07/2007 57.374,40 -269,76 -0,47 57.665,69 57.035,30
13/07/2007 57.644,16 +31,11 +0,05 57.982,70 57.327,02
12/07/2007 57.613,05 +1.256,92 +2,23 57.676,24 56.377,93
11/07/2007 56.356,13 +473,43 +0,85 56.494,80 55.628,28
10/07/2007 55.882,70 -561,03 -0,99 56.543,55 55.677,50
06/07/2007 56.443,73 +511,39 +0,91 56.443,73 55.931,64
05/07/2007 55.932,34 +235,87 +0,42 55.932,34 55.344,94
04/07/2007 55.696,47 -3,22 -0,01 56.000,22 55.597,71
03/07/2007 55.699,69 +328,48 +0,59 55.782,85 55.258,62
02/07/2007 55.371,21 +979,15 +1,80 55.386,47 54.396,23
29/06/2007 54.392,06 +245,47 +0,45 54.783,04 53.958,15
28/06/2007 54.146,59 +3,52 +0,01 54.648,36 54.146,59
27/06/2007 54.143,07 +291,39 +0,54 54.163,65 53.201,62
26/06/2007 53.851,68 -189,89 -0,35 54.412,76 53.841,65
25/06/2007 54.041,57 -225,53 -0,42 54.604,98 53.605,11
22/06/2007 54.267,10 -389,78 -0,71 54.643,61 53.951,99
21/06/2007 54.656,88 +627,64 +1,16 54.844,21 53.910,78
20/06/2007 54.029,20 -614,50 -1,13 55.003,30 54.029,20
19/06/2007 54.643,72 -86,72 -0,16 54.797,22 54.450,08
18/06/2007 54.730,44 +211,81 +0,39 54.999,98 54.354,80
15/06/2007 54.518,63 +805,74 +1,50 54.725,52 53.723,06
14/06/2007 53.712,89 +719,16 +1,36 53.797,61 53.008,61
13/06/2007 52.993,73 +1.196,59 +2,31 53.226,44 51.798,60
12/06/2007 51.797,14 -979,70 -1,86 52.775,58 51.642,61
11/06/2007 52.776,84 +447,16 +0,86 52.951,86 52.183,52
08/06/2007 52.329,68 +280,37 +0,54 52.500,31 50.884,50
06/06/2007 52.049,31 -1.112,90 -2,09 53.162,18 51.868,57
05/06/2007 53.162,21 -80,47 -0,15 53.270,61 52.672,76
04/06/2007 53.242,68 -179,99 -0,34 53.422,98 52.651,23
01/06/2007 53.422,70 +1.154,20 +2,21 53.422,70 52.271,00
31/05/2007 52.268,46 -259,19 -0,49 52.877,49 52.097,89
30/05/2007 52.527,65 +814,47 +1,58 52.595,31 50.606,54
29/05/2007 51.713,18 -406,79 -0,78 52.544,68 51.270,98
28/05/2007 52.119,97 +502,00 +0,97 52.208,88 51.616,29
25/05/2007 51.617,97 +1.087,32 +2,15 51.632,73 50.541,22
24/05/2007 50.530,65 -1.281,85 -2,47 51.890,65 50.214,29
23/05/2007 51.812,50 -395,60 -0,76 52.505,40 51.670,10
22/05/2007 52.208,09 -215,36 -0,41 52.560,50 52.039,04
21/05/2007 52.423,45 +345,77 +0,66 52.691,17 52.077,94
18/05/2007 52.077,68 +446,21 +0,86 52.088,08 51.498,84
17/05/2007 51.631,47 -106,09 -0,21 51.958,63 51.374,11
16/05/2007 51.737,56 +1.219,35 +2,41 51.737,56 50.518,46
15/05/2007 50.518,21 +7,45 +0,02 51.041,78 50.370,07
14/05/2007 50.510,76 -391,62 -0,77 51.066,06 50.298,46
11/05/2007 50.902,38 +667,70 +1,33 51.083,25 50.234,97