Cotações Históricas BMPS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 4,926 | -0,08 | -1,64% | 4,987 | 5,02 | 4,873 | 12.886.669 |
25 Jul 2024 | 5,008 | -0,13 | -2,57% | 5,054 | 5,128 | 4,888 | 19.769.834 |
24 Jul 2024 | 5,14 | 0,06 | 1,10% | 5,106 | 5,176 | 5,024 | 19.746.082 |
23 Jul 2024 | 5,084 | 0,01 | 0,20% | 5,12 | 5,15 | 5,042 | 9.729.568 |
22 Jul 2024 | 5,074 | 0,17 | 3,55% | 4,95 | 5,09 | 4,948 | 16.696.677 |
19 Jul 2024 | 4,90 | -0,04 | -0,77% | 4,90 | 4,953 | 4,865 | 7.531.027 |
18 Jul 2024 | 4,938 | 0,00 | -0,02% | 4,924 | 4,964 | 4,903 | 9.396.113 |
17 Jul 2024 | 4,939 | -0,04 | -0,84% | 4,968 | 5,02 | 4,929 | 11.662.675 |
16 Jul 2024 | 4,981 | 0,03 | 0,55% | 4,94 | 4,995 | 4,904 | 10.359.301 |
15 Jul 2024 | 4,954 | 0,01 | 0,22% | 4,935 | 4,962 | 4,798 | 11.007.606 |
12 Jul 2024 | 4,943 | -0,01 | -0,12% | 4,96 | 4,972 | 4,896 | 7.906.974 |
11 Jul 2024 | 4,949 | -0,06 | -1,10% | 5,046 | 5,078 | 4,942 | 14.966.461 |
10 Jul 2024 | 5,004 | 0,04 | 0,83% | 5,00 | 5,04 | 4,927 | 9.483.555 |
09 Jul 2024 | 4,963 | -0,01 | -0,24% | 4,99 | 5,046 | 4,922 | 20.142.688 |
08 Jul 2024 | 4,975 | 0,12 | 2,51% | 4,856 | 5,066 | 4,827 | 20.301.825 |
05 Jul 2024 | 4,853 | -0,08 | -1,62% | 4,951 | 4,965 | 4,812 | 13.060.115 |
04 Jul 2024 | 4,933 | 0,04 | 0,92% | 4,972 | 4,997 | 4,891 | 14.817.778 |
03 Jul 2024 | 4,888 | 0,27 | 5,87% | 4,68 | 4,987 | 4,662 | 30.567.140 |
02 Jul 2024 | 4,617 | -0,05 | -1,01% | 4,668 | 4,706 | 4,614 | 10.077.225 |
01 Jul 2024 | 4,664 | 0,27 | 6,12% | 4,501 | 4,676 | 4,483 | 21.436.986 |
28 Jun 2024 | 4,395 | 0,04 | 0,87% | 4,387 | 4,45 | 4,327 | 10.992.813 |
27 Jun 2024 | 4,357 | -0,10 | -2,20% | 4,45 | 4,458 | 4,344 | 13.866.766 |
26 Jun 2024 | 4,455 | -0,10 | -2,28% | 4,56 | 4,587 | 4,448 | 12.604.005 |
25 Jun 2024 | 4,559 | -0,06 | -1,32% | 4,639 | 4,66 | 4,524 | 13.709.752 |
24 Jun 2024 | 4,62 | 0,19 | 4,22% | 4,483 | 4,628 | 4,483 | 19.858.583 |
21 Jun 2024 | 4,433 | -0,17 | -3,76% | 4,575 | 4,603 | 4,361 | 24.208.565 |
20 Jun 2024 | 4,606 | 0,03 | 0,59% | 4,582 | 4,61 | 4,546 | 12.662.469 |
19 Jun 2024 | 4,579 | 0,06 | 1,24% | 4,55 | 4,63 | 4,468 | 13.574.114 |
18 Jun 2024 | 4,523 | 0,15 | 3,43% | 4,42 | 4,533 | 4,404 | 20.881.847 |
17 Jun 2024 | 4,373 | 0,05 | 1,09% | 4,354 | 4,426 | 4,317 | 16.172.082 |
14 Jun 2024 | 4,326 | -0,16 | -3,61% | 4,491 | 4,499 | 4,169 | 39.495.182 |
13 Jun 2024 | 4,488 | -0,18 | -3,86% | 4,632 | 4,636 | 4,466 | 19.374.406 |
12 Jun 2024 | 4,668 | 0,02 | 0,32% | 4,666 | 4,76 | 4,662 | 15.083.376 |
11 Jun 2024 | 4,653 | -0,22 | -4,57% | 4,87 | 4,879 | 4,627 | 21.711.731 |
10 Jun 2024 | 4,876 | -0,04 | -0,87% | 4,862 | 4,949 | 4,826 | 10.137.331 |
07 Jun 2024 | 4,919 | -0,03 | -0,51% | 4,975 | 4,992 | 4,872 | 12.709.965 |
06 Jun 2024 | 4,944 | 0,10 | 2,15% | 4,88 | 4,965 | 4,765 | 19.633.143 |
05 Jun 2024 | 4,84 | 0,08 | 1,72% | 4,794 | 4,867 | 4,73 | 10.776.491 |
04 Jun 2024 | 4,758 | -0,17 | -3,51% | 4,915 | 4,917 | 4,694 | 22.084.115 |
03 Jun 2024 | 4,931 | -0,01 | -0,14% | 5,00 | 5,02 | 4,901 | 11.607.781 |
31 Mai 2024 | 4,938 | 0,00 | 0,06% | 4,947 | 5,018 | 4,909 | 17.350.442 |
30 Mai 2024 | 4,935 | 0,11 | 2,28% | 4,766 | 4,996 | 4,76 | 26.160.718 |
29 Mai 2024 | 4,825 | -0,28 | -5,50% | 4,914 | 5,07 | 4,585 | 62.495.746 |
28 Mai 2024 | 5,106 | 0,04 | 0,79% | 5,092 | 5,228 | 5,058 | 19.378.488 |
27 Mai 2024 | 5,066 | 0,03 | 0,56% | 5,034 | 5,116 | 5,018 | 6.719.133 |
24 Mai 2024 | 5,038 | -0,04 | -0,87% | 5,016 | 5,04 | 4,932 | 11.293.338 |
23 Mai 2024 | 5,082 | -0,03 | -0,59% | 5,086 | 5,114 | 4,959 | 18.931.110 |
22 Mai 2024 | 5,112 | 0,14 | 2,80% | 5,018 | 5,174 | 4,96 | 23.250.329 |
21 Mai 2024 | 4,973 | -0,03 | -0,62% | 5,038 | 5,042 | 4,919 | 12.971.734 |
20 Mai 2024 | 5,004 | -0,29 | -5,55% | 5,13 | 5,23 | 4,951 | 24.190.892 |
17 Mai 2024 | 5,298 | 0,14 | 2,67% | 5,212 | 5,364 | 5,194 | 33.248.614 |
16 Mai 2024 | 5,16 | 0,13 | 2,58% | 5,05 | 5,218 | 5,042 | 28.979.314 |
15 Mai 2024 | 5,03 | 0,14 | 2,82% | 4,91 | 5,048 | 4,877 | 31.985.059 |
14 Mai 2024 | 4,892 | 0,15 | 3,08% | 4,751 | 4,918 | 4,738 | 26.746.590 |
13 Mai 2024 | 4,746 | 0,02 | 0,47% | 4,739 | 4,763 | 4,684 | 13.092.351 |
10 Mai 2024 | 4,724 | 0,05 | 1,07% | 4,714 | 4,786 | 4,687 | 18.548.351 |
09 Mai 2024 | 4,674 | 0,04 | 0,84% | 4,647 | 4,695 | 4,571 | 19.618.847 |
08 Mai 2024 | 4,635 | -0,03 | -0,54% | 4,664 | 4,732 | 4,543 | 25.660.150 |
07 Mai 2024 | 4,66 | 0,04 | 0,84% | 4,711 | 4,721 | 4,525 | 34.298.846 |
06 Mai 2024 | 4,621 | 0,05 | 1,03% | 4,589 | 4,644 | 4,545 | 15.663.428 |
03 Mai 2024 | 4,574 | -0,22 | -4,57% | 4,84 | 4,84 | 4,501 | 36.014.819 |
02 Mai 2024 | 4,793 | 0,23 | 4,93% | 4,63 | 4,83 | 4,613 | 32.155.461 |
30 Abr 2024 | 4,568 | 0,06 | 1,29% | 4,529 | 4,612 | 4,486 | 24.621.349 |
29 Abr 2024 | 4,51 | 0,02 | 0,38% | 4,53 | 4,594 | 4,435 | 18.482.624 |