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
menu


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
05/06/2025-0,56%-765,21136.236,37137.002,83136.030,75137.451,31
04/06/2025-0,40%-544,68137.001,58137.547,09136.695,49138.796,91
03/06/20250,56%759,61137.546,26136.786,75136.174,84137.672,31
02/06/2025-0,18%-239,97136.786,65137.026,43136.482,87138.471,10
30/05/2025-1,09%-1.507,08137.026,62138.546,16136.725,85138.637,35
29/05/2025-0,25%-354,11138.533,70138.868,54137.993,33139.108,26
28/05/2025-0,47%-653,42138.887,81139.541,23138.579,90139.546,93
27/05/20251,02%1.405,09139.541,23138.136,49138.136,49140.381,93
26/05/20250,23%311,85138.136,14137.823,99137.794,97138.799,68
23/05/20250,40%551,70137.824,29137.272,59134.997,30137.824,29
22/05/2025-0,44%-608,68137.272,59137.881,27137.087,96138.837,08
21/05/2025-1,59%-2.228,36137.881,27140.108,61137.538,35140.108,61
20/05/20250,34%473,22140.109,63139.636,29138.965,50140.243,86
19/05/20250,32%449,02139.636,41139.186,49138.586,77140.203,04
16/05/2025-0,11%-146,99139.187,39139.334,72137.713,31139.334,72
15/05/20250,66%911,54139.334,38138.424,96138.320,61139.408,29
14/05/2025-0,39%-540,27138.422,84138.965,08138.228,26139.361,58
13/05/20251,76%2.399,93138.963,11136.565,15136.549,79139.418,97
12/05/20250,04%51,30136.563,18136.516,27136.355,93137.519,33
09/05/20250,21%279,98136.511,88136.232,23136.105,44137.286,01
08/05/20252,12%2.834,38136.231,90133.457,68133.457,68137.634,57
07/05/2025-0,09%-118,30133.397,52133.516,52132.871,85134.110,45
06/05/20250,02%24,59133.515,82133.498,86133.260,24134.135,29
05/05/2025-1,22%-1.642,65133.491,23135.131,31133.389,92135.198,13
02/05/20250,05%66,91135.133,88135.066,97134.355,20135.275,05
30/04/2025-0,02%-26,02135.066,97135.094,43133.955,00135.171,39
29/04/20250,06%77,10135.092,99135.016,78134.898,67136.149,74
28/04/20250,21%276,61135.015,89134.740,87134.711,10135.709,27
25/04/20250,12%158,85134.739,28134.579,20134.186,43134.992,22
24/04/20251,79%2.364,36134.580,43132.245,05132.223,46134.937,55
23/04/20251,34%1.751,69132.216,07130.467,91130.467,91133.318,04
22/04/20250,63%814,35130.464,38129.650,03128.725,59130.877,41
17/04/20251,04%1.333,14129.650,03128.315,56127.973,14130.090,65
16/04/2025-0,72%-928,50128.316,89129.244,71128.149,10129.605,01
15/04/2025-0,16%-208,52129.245,39129.452,31128.951,12129.927,08
14/04/20251,39%1.771,51129.453,91127.682,58127.682,58129.955,35
11/04/20251,05%1.327,65127.682,40126.354,75126.078,39128.385,96
10/04/2025-1,13%-1.441,18126.354,75127.795,93124.894,76127.796,75
09/04/20253,12%3.864,04127.795,93123.928,19122.887,13128.648,95
08/04/2025-1,32%-1.656,20123.931,89125.588,09123.454,24127.651,60
07/04/2025-1,31%-1.667,91125.588,09127.228,90123.876,24128.410,57
04/04/2025-2,96%-3.884,65127.256,00131.139,05126.465,55131.139,05
03/04/2025-0,04%-49,69131.140,65131.185,39130.181,74132.552,11
02/04/20250,03%43,05131.190,34131.150,68130.392,60131.423,84
01/04/20250,68%887,75131.147,29130.266,57130.080,54131.982,29
31/03/2025-1,25%-1.642,64130.259,54131.900,00130.114,96131.900,92
28/03/2025-0,94%-1.246,57131.902,18133.143,44131.315,07133.143,44
27/03/20250,47%629,12133.148,75132.522,18132.478,98133.904,38
26/03/20250,34%451,94132.519,63132.069,01132.068,02132.983,92
25/03/20250,57%746,25132.067,69131.326,63131.325,36133.471,08
24/03/2025-0,77%-1.023,44131.321,44132.343,95130.991,87132.424,43
21/03/20250,30%389,98132.344,88131.934,22131.776,39132.588,02
20/03/2025-0,42%-553,55131.954,90132.504,90131.813,03132.712,52
19/03/20250,79%1.033,72132.508,45131.476,07131.450,67132.984,25
18/03/20250,49%640,77131.474,73130.831,55130.721,97131.834,32
17/03/20251,46%1.876,87130.833,96128.959,10128.957,09131.313,48
14/03/20252,64%3.319,98128.957,09125.646,73125.646,73129.194,14
13/03/20251,43%1.773,61125.637,11123.862,83123.589,56125.774,17
12/03/20250,29%356,15123.863,50123.507,19122.969,29124.048,45
11/03/2025-0,81%-1.012,03123.507,35124.519,30122.635,62124.625,49
10/03/2025-0,41%-515,25124.519,38125.031,30123.471,46125.031,30
07/03/20251,36%1.677,08125.034,63123.356,77122.529,86125.821,53
06/03/20250,25%310,70123.357,55123.047,53122.680,93124.111,92
05/03/20250,20%247,76123.046,85122.799,09122.747,06123.364,03
28/02/2025-1,60%-1.999,87122.799,09124.797,52122.658,78124.916,19
27/02/20250,02%30,25124.798,96124.767,91124.351,92125.496,66
26/02/2025-0,96%-1.210,79124.768,71125.980,27124.732,20126.562,53
25/02/20250,46%578,12125.979,50125.401,38125.382,40126.717,95
24/02/2025-1,36%-1.726,68125.401,38127.129,48125.161,77127.274,72
21/02/2025-0,37%-472,52127.128,06127.600,58126.483,02127.654,00
20/02/20250,23%291,78127.600,58127.309,37127.063,47127.871,29
19/02/2025-0,95%-1.222,91127.308,80128.528,28127.028,24128.528,28
18/02/2025-0,02%-20,42128.531,71128.552,68128.012,49129.293,71
17/02/20250,26%333,54128.552,13128.229,39128.229,39129.534,45
14/02/20252,70%3.368,41128.218,59124.849,48124.849,48128.481,66
13/02/20250,38%469,97124.850,18124.372,20123.777,69124.852,88
12/02/2025-1,69%-2.141,45124.380,21126.512,74124.115,91126.512,74
11/02/20250,76%949,85126.521,66125.571,39125.569,96126.886,27
10/02/20250,76%952,41125.571,81124.619,40124.619,40126.386,31
07/02/2025-1,27%-1.605,34124.619,40126.218,71124.319,63126.524,48
06/02/20250,55%690,67126.224,74125.531,06125.249,04126.398,77
05/02/20250,31%386,65125.534,07125.146,15124.637,22125.846,41
04/02/2025-0,65%-823,04125.147,42125.964,36124.694,19125.964,36
03/02/2025-0,13%-164,48125.970,46126.134,94125.566,40126.473,23
31/01/2025-0,61%-777,84126.134,94126.914,17126.057,34127.531,99
30/01/20252,82%3.480,66126.912,78123.432,74123.431,63127.168,83
29/01/2025-0,50%-623,38123.432,12124.055,50123.278,43124.766,95
28/01/2025-0,65%-806,00124.055,50124.861,27123.972,72124.880,76
27/01/20251,97%2.414,56124.861,50122.442,79122.206,78124.861,50
24/01/2025-0,03%-36,38122.446,94122.483,32122.195,69122.908,08
23/01/2025-0,40%-488,45122.483,32122.964,79122.159,03123.958,44
22/01/2025-0,30%-366,57122.971,77123.345,08122.925,68123.865,07
21/01/20250,39%483,19123.338,34122.850,41122.289,95123.461,68
20/01/20250,41%504,77122.855,15122.348,99121.511,13123.171,63
17/01/20250,92%1.116,24122.350,38121.257,87121.074,14122.674,40
16/01/2025-1,15%-1.416,06121.234,14122.649,42120.796,40122.659,70
15/01/20252,81%3.351,53122.650,20119.309,24119.302,94122.987,84
14/01/20250,25%291,74119.298,67119.006,60118.222,64119.451,01
13/01/20250,13%150,45119.006,93118.855,73118.743,43119.729,22
10/01/2025-0,77%-924,08118.856,48119.780,79118.732,40120.052,48
09/01/20250,13%156,05119.780,56119.624,75119.501,97120.145,30
08/01/2025-1,27%-1.538,15119.624,51121.159,79119.351,34121.160,25
07/01/20250,95%1.141,14121.162,66120.022,23120.022,23121.713,23
06/01/20251,26%1.488,84120.021,52118.533,98118.533,98120.322,11
03/01/2025-1,33%-1.592,71118.532,68120.125,39118.403,56120.355,51
02/01/2025-0,13%-158,01120.125,39120.283,40119.119,53120.781,81
30/12/20240,01%14,09120.283,40120.267,05120.157,90121.049,75
27/12/2024-0,67%-808,19120.269,31121.077,60120.252,07121.609,40
26/12/20240,26%310,93121.077,50120.766,57120.427,86121.611,92
23/12/2024-1,09%-1.335,58120.766,57122.104,68120.617,32122.104,68
20/12/20240,75%914,24122.102,15121.182,96120.700,49122.209,26
19/12/20240,34%416,03121.187,91120.768,22120.768,22121.769,57
18/12/2024-3,15%-3.926,16120.771,88124.698,50120.457,48124.698,50
17/12/20240,92%1.137,98124.698,04123.560,06123.560,06125.301,37
16/12/2024-0,84%-1.052,16123.560,06124.609,81123.495,17124.955,95
13/12/2024-1,13%-1.429,99124.612,22126.102,26124.578,23126.290,33
12/12/2024-2,74%-3.551,10126.042,21129.587,08125.828,56129.587,08
11/12/20241,06%1.364,82129.593,31128.228,49127.361,90130.898,89
10/12/20240,80%1.018,30128.228,49127.212,63127.212,63128.510,52
09/12/20241,00%1.264,52127.210,19125.945,89125.945,89127.541,62
06/12/2024-1,50%-1.911,91125.945,67127.856,01125.833,31127.871,80
05/12/20241,40%1.770,56127.857,58126.087,78126.087,09127.989,06
04/12/2024-0,04%-52,18126.087,02126.139,09125.828,01126.719,76
03/12/20240,72%903,66126.139,20125.235,46125.233,45126.417,20
02/12/2024-0,34%-432,29125.235,54125.667,63124.733,89125.901,06
29/11/20240,85%1.057,42125.667,83124.610,50123.946,16126.055,96
28/11/2024-2,40%-3.058,20124.610,41127.667,40124.389,63127.667,73
27/11/2024-1,73%-2.253,77127.668,61129.922,69127.668,61130.282,83
26/11/20240,69%886,28129.922,38129.042,62129.042,24130.360,79
25/11/2024-0,07%-89,41129.036,10129.125,34128.931,74129.494,67
22/11/20241,74%2.203,40129.125,51126.944,33126.944,33129.125,51
21/11/2024-0,99%-1.275,14126.922,11128.196,63126.593,85128.196,63
19/11/20240,34%429,06128.197,25127.768,19127.234,80128.579,47
18/11/2024--127.768,19127.791,09127.226,37128.277,27


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar