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
04/07/2022-0,35%-345,1498.608,7698.951,9698.264,2899.353,06
01/07/20220,42%411,9598.953,9098.542,1097.231,1899.339,57
30/06/2022-1,08%-1.079,6398.541,9599.619,0697.758,4399.619,06
29/06/2022-0,96%-969,8399.621,58100.592,3899.218,13101.313,08
28/06/2022-0,17%-172,19100.591,41100.765,6599.956,21102.237,09
27/06/20222,12%2.091,34100.763,6098.672,9998.672,44101.106,14
24/06/20220,60%591,9298.672,2698.081,3698.031,1099.312,74
23/06/2022-1,45%-1.441,9898.080,3499.523,3997.775,07100.231,96
22/06/2022-0,16%-162,1899.522,3299.678,0098.050,02100.373,69
21/06/2022-0,17%-168,1799.684,5099.853,8699.166,54101.068,71
20/06/20220,03%27,7399.852,6799.824,2598.408,88100.481,11
17/06/2022-2,90%-2.981,8899.824,94102.800,0198.401,73102.800,87
15/06/20220,73%743,57102.806,82102.067,88102.046,47103.951,95
14/06/2022-0,52%-534,93102.063,25102.598,18101.325,28103.327,73
13/06/2022-2,73%-2.883,05102.598,18105.476,39101.699,55105.478,15
10/06/2022-1,51%-1.612,48105.481,23107.091,09104.647,59107.092,37
09/06/2022-1,18%-1.273,96107.093,71108.367,33107.067,62108.510,31
08/06/2022-1,55%-1.702,09108.367,67110.066,83108.045,38110.142,34
07/06/2022-0,11%-116,15110.069,76110.185,18109.393,54110.435,02
06/06/2022-0,82%-916,41110.185,91111.102,32110.015,20111.934,78
03/06/2022-1,15%-1.290,59111.102,32112.391,83110.935,15112.391,83
02/06/20220,93%1.032,97112.392,91111.363,07111.218,20112.708,96
01/06/20220,01%9,43111.359,94111.350,51110.821,51111.930,89
31/05/20220,29%318,40111.350,51111.035,69110.685,49111.902,64
30/05/2022-0,81%-909,57111.032,11111.943,81110.655,46112.690,15
27/05/20220,05%51,80111.941,68111.889,88111.558,24112.440,80
26/05/20221,18%1.310,07111.889,88110.577,27110.388,48112.101,51
25/05/20220,00%-0,98110.579,81110.579,87109.699,18111.006,05
24/05/20220,21%234,97110.580,79110.340,07108.399,23110.635,27
23/05/20221,71%1.857,94110.345,82108.499,83108.499,83110.679,60
20/05/20221,39%1.482,66108.487,88107.056,05107.056,05108.794,63
19/05/20220,71%758,07107.005,22106.248,98105.760,05107.420,34
18/05/2022-2,34%-2.542,18106.247,15108.788,23106.038,40108.923,44
17/05/20220,51%556,59108.789,33108.246,23108.244,60109.773,99
16/05/20221,22%1.308,56108.232,74106.924,87106.851,58108.794,91
13/05/20221,17%1.236,54106.924,18105.690,55105.690,55107.772,82
12/05/20221,24%1.290,74105.687,64104.395,45103.578,58105.707,56
11/05/20221,25%1.286,96104.396,90103.109,94103.007,59105.374,25
10/05/2022-0,14%-140,08103.109,94103.251,12102.386,18104.286,27
09/05/2022-1,79%-1.884,71103.250,02105.109,06102.768,18105.109,06
06/05/2022-0,16%-169,46105.134,73105.302,72103.984,11106.267,57
05/05/2022-2,81%-3.039,55105.304,19108.336,81103.923,27108.336,81
04/05/20221,70%1.815,65108.343,74106.529,39104.932,97108.381,76
03/05/2022-0,10%-110,55106.528,09106.639,85106.033,06107.126,69
02/05/2022-1,15%-1.237,52106.638,64107.876,15105.218,19107.883,84
29/04/2022-1,86%-2.042,81107.876,16109.922,03107.876,16111.819,21
28/04/20220,52%569,60109.918,97109.349,00108.905,49110.701,66
27/04/20221,05%1.136,51109.349,37108.214,13108.214,13110.107,48
26/04/2022-2,23%-2.472,09108.212,86110.684,23107.977,70110.684,95
25/04/2022-0,35%-392,56110.684,95111.076,85109.221,87111.155,01
22/04/2022-2,86%-3.266,27111.077,51114.343,30110.590,55114.343,30
20/04/2022-0,62%-712,88114.343,78115.056,66113.945,48115.056,66
19/04/2022-0,55%-630,59115.056,66115.686,95114.277,16115.686,95
18/04/2022-0,43%-494,36115.687,25116.181,61115.176,64116.190,97
14/04/2022-0,51%-600,35116.181,61116.781,12115.623,52116.781,12
13/04/20220,55%635,10116.781,96116.149,68116.149,68117.329,40
12/04/2022-0,69%-805,99116.146,86116.963,38116.054,40118.615,38
11/04/2022-1,16%-1.369,41116.952,85118.320,39116.952,85118.320,39
08/04/2022-0,45%-539,86118.322,26118.861,49117.486,61118.868,33
07/04/20220,54%634,37118.862,12118.226,04117.508,58119.247,25
06/04/2022-0,55%-657,40118.227,75118.885,26116.790,60118.885,26
05/04/2022-1,97%-2.394,36118.885,15121.279,33118.793,87121.628,22
04/04/2022-0,24%-290,64121.279,51121.569,05120.753,69121.570,09
01/04/20221,31%1.570,92121.570,15120.001,02120.001,02121.578,84
31/03/2022-0,22%-260,53119.999,23120.260,59119.999,23120.879,66
30/03/20220,20%245,59120.259,76120.013,36119.775,24120.531,15
29/03/20221,07%1.276,39120.014,17118.739,60118.739,60120.900,02
28/03/2022-0,29%-343,35118.737,78119.082,27118.060,65119.444,42
25/03/20220,02%28,22119.081,13119.062,13118.548,49119.728,70
24/03/20221,36%1.595,57119.052,91117.460,30117.150,79119.256,41
23/03/20220,16%184,90117.457,34117.269,91117.036,14118.269,79
22/03/20220,96%1.117,91117.272,44116.156,77116.156,77117.540,64
21/03/20220,73%843,62116.154,53115.306,78115.207,78116.359,55
18/03/20221,98%2.234,58115.310,91113.076,33112.474,76115.310,91
17/03/20221,77%1.963,90113.076,33111.112,58111.070,36113.087,75
16/03/20221,98%2.153,13111.112,43108.957,59108.957,59111.183,45
15/03/2022-0,88%-968,32108.959,30109.924,54107.780,86109.924,54
14/03/2022-1,60%-1.785,45109.927,62111.715,79109.716,65112.298,93
11/03/2022-1,72%-1.950,06111.713,07113.663,92111.331,84114.627,23
10/03/2022-0,21%-237,21113.663,13113.900,34111.888,81113.939,00
09/03/20222,43%2.696,89113.900,34111.209,75111.207,23114.051,39
08/03/2022-0,35%-390,01111.203,45111.594,10110.969,26112.389,86
07/03/2022-2,52%-2.880,32111.593,46114.468,77111.139,62114.529,28
04/03/2022-0,60%-691,77114.473,78115.165,55113.389,43115.165,55
03/03/2022-0,01%-8,06115.165,55115.173,43115.009,70115.947,68
02/03/20221,80%2.031,67115.173,61113.143,06113.143,06115.428,90
25/02/20221,39%1.550,07113.141,94111.590,72110.673,29113.141,94
24/02/2022-0,37%-415,74111.591,87112.001,04109.125,24112.001,04
23/02/2022-0,78%-884,19112.007,61112.891,80111.748,11113.721,38
22/02/20221,04%1.166,50112.891,80111.727,17111.727,17113.314,97
21/02/2022-1,02%-1.154,55111.725,30112.880,28111.607,59113.404,77
18/02/2022-0,57%-648,63112.879,85113.533,58112.701,12114.213,43
17/02/2022-1,43%-1.652,47113.528,48115.180,69113.389,12115.214,29
16/02/20220,31%352,77115.180,95114.829,72114.815,50115.734,45
15/02/20220,82%928,99114.828,18113.905,44113.882,48114.828,18
14/02/20220,29%326,84113.899,19113.643,00113.358,16114.167,00
11/02/20220,18%204,58113.572,35113.367,77113.128,01114.899,26
10/02/20220,81%906,38113.367,77112.462,20112.163,10113.812,47
09/02/20220,20%226,93112.461,39112.232,54111.710,32113.163,31
08/02/20220,21%238,06112.234,46111.995,22110.943,44112.251,37
07/02/2022-0,22%-248,54111.996,40112.247,11111.489,53112.516,60
04/02/20220,49%549,00112.244,94111.695,94110.320,84112.415,43
03/02/2022-0,18%-198,42111.695,94111.897,22111.224,91112.502,18
02/02/2022-1,18%-1.333,95111.894,36113.228,13111.645,07113.665,90
01/02/20220,97%1.084,80113.228,31112.143,42112.134,88113.302,13
31/01/20220,21%233,41112.143,51111.910,27111.194,57112.678,44
28/01/2022-0,62%-701,55111.910,10112.610,76111.407,36112.968,87
27/01/20221,19%1.322,47112.611,65111.302,93111.302,93113.057,03
26/01/20220,98%1.085,41111.289,18110.206,50110.204,45112.694,60
25/01/20222,10%2.266,66110.203,77107.935,21107.185,38110.711,10
24/01/2022-0,92%-1.004,57107.937,11108.941,15106.624,28108.948,16
21/01/2022-0,15%-160,31108.941,68109.096,87108.367,73109.785,76
20/01/20221,01%1.088,52109.101,99108.015,27108.014,50109.873,35
19/01/20221,26%1.345,81108.013,47106.669,97106.668,94108.601,77
18/01/20220,28%293,79106.667,66106.369,27105.786,09107.012,60
17/01/2022-0,52%-553,92106.373,87106.926,84106.096,76106.927,76
14/01/20221,33%1.398,29106.927,79105.530,43105.028,27107.061,73
13/01/2022-0,15%-156,16105.529,50105.686,39104.974,25106.250,94
12/01/20221,84%1.906,68105.685,66103.778,98103.771,37105.869,32
11/01/20221,80%1.833,78103.778,98101.946,05101.918,40103.780,45
10/01/2022-0,75%-774,27101.945,20102.719,00101.037,81102.719,00
07/01/20221,14%1.158,42102.719,47101.561,05101.103,98102.719,47
06/01/20220,55%555,41101.561,05101.005,80100.999,85102.234,71
05/01/2022-2,42%-2.508,00101.005,64103.513,64100.849,56103.513,64
04/01/2022-0,39%-407,95103.513,64103.921,59103.096,26104.276,32
03/01/2022-0,86%-900,85103.921,59104.823,42103.413,40106.125,47
30/12/20210,69%715,20104.822,44104.106,37104.106,37105.269,01
29/12/2021-0,72%-756,93104.107,24104.862,93103.850,81105.190,32
28/12/2021-0,65%-690,23104.864,17105.554,65104.503,32105.652,11
27/12/20210,63%663,08105.554,40104.891,96104.798,45105.694,47
23/12/2021-0,33%-352,40104.891,32105.251,13104.637,08105.453,25
22/12/2021-0,24%-256,16105.243,72105.498,60104.385,91105.711,37
21/12/20210,46%480,10105.499,88105.019,78105.019,78105.905,69
20/12/2021--105.019,78107.171,21104.357,81107.171,21


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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