ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do IBOVESPA:

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:



-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximo
24/06/20241,07%1.295,83122.636,96121.342,74121.307,01122.839,73
21/06/20240,74%895,22121.341,13120.446,02120.061,04121.580,05
20/06/20240,15%184,57120.445,91120.266,77120.156,30121.606,64
19/06/20240,53%630,90120.261,34119.630,44118.960,37120.383,33
18/06/20240,41%492,58119.630,44119.138,37118.872,22120.108,98
17/06/2024-0,44%-524,52119.137,86119.663,06118.685,10119.663,06
14/06/20240,08%94,85119.662,38119.557,75118.828,08120.213,65
13/06/2024-0,31%-368,49119.567,53119.936,02119.170,66120.222,24
12/06/2024-1,40%-1.699,04119.936,02121.644,13119.544,21122.482,51
11/06/20240,73%875,55121.635,06120.759,51120.757,20121.759,04
10/06/2024-0,01%-7,68120.759,51120.769,27120.540,03121.421,30
07/06/2024-1,73%-2.131,61120.767,19122.898,80120.679,06122.898,80
06/06/20241,23%1.491,47122.898,80121.408,04121.377,07123.245,79
05/06/2024-0,32%-394,73121.407,33121.802,96121.253,01122.170,07
04/06/2024-0,19%-229,52121.802,06122.031,66120.878,36122.031,66
03/06/2024-0,05%-66,51122.031,58122.099,95121.495,63122.495,33
31/05/2024-0,50%-609,19122.098,09122.704,42121.928,86122.837,28
29/05/2024-0,87%-1.072,26122.707,28123.780,47122.457,54123.780,47
28/05/2024-0,58%-716,14123.779,54124.498,09123.537,03125.392,39
27/05/20240,15%190,11124.495,68124.297,47124.081,39124.534,59
24/05/2024-0,34%-423,83124.305,57124.731,39124.259,33125.257,27
23/05/2024-0,73%-920,63124.729,40125.649,77124.430,54125.664,57
22/05/2024-1,38%-1.761,52125.650,03127.411,55125.524,26127.411,55
21/05/2024-0,27%-339,37127.411,55127.753,57127.205,34128.271,87
20/05/2024-0,31%-399,79127.750,92128.150,71127.487,97128.730,25
17/05/2024-0,10%-132,91128.150,71128.279,80127.696,11128.463,70
16/05/20240,20%256,03128.283,62128.029,20127.922,45128.965,46
15/05/2024-0,38%-487,90128.027,59128.514,32127.029,30128.645,75
14/05/20240,28%360,70128.515,49128.154,79127.961,78128.964,68
13/05/20240,44%555,22128.154,79127.599,57127.598,83128.669,39
10/05/2024-0,46%-588,77127.599,57128.188,34127.466,58129.021,93
09/05/2024-1,00%-1.292,55128.188,34129.467,87127.375,91129.467,87
08/05/20240,21%270,41129.480,89129.210,15128.048,04129.564,28
07/05/20240,58%744,79129.210,48128.465,69128.463,56129.745,03
06/05/2024-0,03%-42,98128.465,69128.505,57128.293,68129.180,57
03/05/20241,09%1.386,42128.508,67127.130,46127.130,46128.786,96
02/05/20240,95%1.198,06127.122,25125.925,55125.925,55127.670,16
30/04/2024-1,12%-1.427,60125.924,19127.351,57125.855,79127.351,62
29/04/20240,65%825,52127.351,79126.526,73126.466,58127.351,79
26/04/20241,51%1.880,69126.526,27124.650,92124.650,92126.826,13
25/04/2024-0,08%-95,11124.645,58124.717,88123.702,89124.731,65
24/04/2024-0,33%-407,38124.740,69125.149,18124.555,92125.472,55
23/04/2024-0,34%-425,09125.148,07125.571,86124.310,10125.825,70
22/04/20240,36%448,86125.573,16125.124,30124.633,03126.081,14
19/04/20240,75%928,12125.124,30124.196,61124.056,03125.508,91
18/04/20240,02%25,03124.196,18124.170,67123.396,53125.140,22
17/04/2024-0,17%-217,47124.171,15124.388,62123.641,94125.300,97
16/04/2024-0,75%-945,27124.388,62125.315,63123.756,08125.315,63
15/04/2024-0,49%-612,20125.333,89125.946,09125.033,98126.250,41
12/04/2024-1,14%-1.450,26125.946,09127.396,30125.635,13127.639,90
11/04/2024-0,51%-657,39127.396,35128.051,34127.069,43128.051,34
10/04/2024-1,41%-1.836,63128.053,74129.871,64127.731,77129.871,64
09/04/20240,80%1.033,21129.890,37128.857,84128.826,38129.956,18
08/04/20241,63%2.061,75128.857,16126.796,42126.796,42129.178,14
05/04/2024-0,50%-632,12126.795,41127.421,74126.394,13127.432,20
04/04/20240,09%109,14127.427,53127.312,69127.177,66129.627,13
03/04/2024-0,18%-230,13127.318,39127.546,08126.181,37127.693,56
02/04/20240,44%558,07127.548,52126.990,45126.669,22127.654,04
01/04/2024-0,87%-1.115,65126.990,45128.106,10126.771,80128.658,86
28/03/20240,33%415,48128.106,10127.689,19127.270,19128.363,98
27/03/20240,65%827,60127.690,62126.863,02126.222,95127.755,93
26/03/2024-0,05%-68,45126.863,02126.931,47126.590,67127.192,86
25/03/2024-0,08%-95,63126.931,47127.027,10126.750,47127.224,32
22/03/2024-0,88%-1.131,47127.027,10128.158,57126.879,44128.158,57
21/03/2024-0,75%-966,26128.158,57129.125,42128.092,84129.555,91
20/03/20241,25%1.595,98129.124,83127.534,10127.348,62129.209,98
19/03/20240,45%574,67127.528,85126.954,83126.954,83128.000,08
18/03/20240,17%212,37126.954,18126.758,48126.272,19127.540,21
15/03/2024-0,74%-948,16126.741,81127.682,47126.501,85127.957,49
14/03/2024-0,25%-316,08127.689,97127.992,40127.192,19128.255,78
13/03/20240,26%338,21128.006,05127.667,84127.438,99128.529,63
12/03/20241,22%1.544,28127.667,84126.123,88126.120,68128.039,47
11/03/2024-0,75%-947,23126.123,56127.067,97126.065,16127.067,97
08/03/2024-0,99%-1.268,97127.070,79128.334,69125.802,48128.338,33
07/03/2024-0,43%-550,47128.339,76128.890,31128.032,56129.187,69
06/03/20240,62%792,12128.890,23128.098,95128.098,95129.323,12
05/03/2024-0,19%-242,43128.098,11128.336,31127.823,31128.989,02
04/03/2024-0,65%-839,83128.340,54129.176,34128.278,26129.307,41
01/03/20240,12%160,35129.180,37129.025,52128.717,01129.715,51
29/02/2024-0,87%-1.135,41129.020,02130.154,84128.669,29130.154,84
28/02/2024-1,16%-1.533,94130.155,43131.684,56129.770,76131.684,56
27/02/20241,61%2.080,32131.689,37129.612,94129.612,94131.696,37
26/02/20240,15%190,32129.609,05129.416,99129.076,84129.977,73
23/02/2024-0,63%-821,82129.418,73130.240,23129.077,28130.624,33
22/02/20240,16%208,97130.240,55130.034,97129.970,80130.829,45
21/02/20240,09%115,47130.031,58129.915,73129.358,66130.033,91
20/02/20240,68%880,37129.916,11129.032,88128.326,04129.916,11
19/02/20240,24%309,86129.035,74128.719,87128.096,54129.035,92
16/02/20240,72%921,75128.725,88127.808,92127.652,73129.069,14
15/02/20240,62%785,84127.804,13127.018,29126.932,47127.823,63
14/02/2024-0,79%-1.007,41127.018,29128.025,57126.662,85128.025,70
09/02/2024-0,15%-191,22128.025,70128.215,62127.579,40128.895,67
08/02/2024-1,33%-1.732,98128.216,92129.949,78127.912,23130.125,92
07/02/2024-0,36%-466,41129.949,90130.412,20129.426,40130.551,96
06/02/20242,21%2.822,82130.416,31127.592,80127.592,80130.416,95
05/02/20240,32%411,24127.593,49127.181,56126.443,28127.834,29
02/02/2024-1,01%-1.298,77127.182,25128.470,73126.627,88128.878,43
01/02/20240,57%728,74128.481,02127.752,28127.283,98128.481,02
31/01/20240,28%350,47127.752,28127.401,93127.326,08129.558,45
30/01/2024-0,86%-1.100,85127.401,81128.492,38127.104,69128.492,38
29/01/2024-0,36%-464,66128.502,66128.969,74127.852,82129.068,28
26/01/20240,62%798,59128.967,32128.195,76127.868,80129.252,15
25/01/20240,28%353,03128.168,73127.814,90127.803,05128.696,68
24/01/2024-0,35%-446,82127.815,70128.275,09127.679,99129.445,69
23/01/20241,31%1.660,97128.262,52126.611,68126.611,68128.331,38
22/01/2024-0,81%-1.034,10126.601,55127.636,32125.875,65127.842,59
19/01/20240,25%319,91127.635,65127.319,31126.533,00127.820,13
18/01/2024-0,94%-1.208,09127.315,74128.524,43127.315,74129.046,63
17/01/2024-0,60%-770,21128.523,83129.293,35128.311,94129.296,43
16/01/2024-1,69%-2.226,87129.294,04131.514,92129.146,61131.516,52
15/01/20240,41%533,24131.520,91130.988,17130.252,73131.606,14
12/01/20240,26%338,92130.987,67130.652,22130.409,66131.927,11
11/01/2024-0,15%-192,34130.648,75130.841,09129.897,76131.307,69
10/01/2024-0,46%-605,50130.841,09131.446,59130.438,06131.627,60
09/01/2024-0,74%-979,95131.446,59132.423,55131.203,45132.425,91
08/01/20240,31%403,62132.426,54132.022,92131.014,77132.498,05
05/01/20240,61%797,01132.022,92131.218,40130.578,83132.634,81
04/01/2024-1,21%-1.608,04131.225,91132.830,97131.023,71132.885,11
03/01/20240,10%137,32132.833,95132.696,78132.250,07133.575,58
02/01/2024-1,11%-1.488,61132.696,63134.185,58132.094,61134.194,94
28/12/2023-0,01%-8,48134.185,24134.193,59133.832,26134.391,67
27/12/20230,49%660,80134.193,72133.523,40133.328,39134.195,47
26/12/20230,59%779,99133.532,92132.752,96132.752,96133.644,65
22/12/20230,43%570,92132.752,93132.182,01132.093,76133.035,32
21/12/20231,05%1.377,84132.182,01130.826,19130.822,35132.276,93
20/12/2023-0,79%-1.046,73130.804,17131.850,90130.709,80132.340,75
19/12/20230,59%767,08131.850,90131.087,68131.085,81132.046,93
18/12/20230,68%886,72131.083,82130.202,35130.198,41131.447,26
15/12/2023-0,49%-644,99130.197,10130.841,93129.883,62131.661,25
14/12/20231,06%1.377,01130.842,09129.469,02129.469,02131.259,81
13/12/20232,42%3.062,05129.465,08126.406,22126.298,76129.793,35
12/12/2023-0,40%-513,38126.403,03126.922,95126.013,15127.359,19
11/12/2023-0,14%-177,16126.916,41127.092,79126.526,12127.153,64
08/12/2023--127.093,57126.009,57125.562,34127.289,43


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito