papéis
login
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
11/06/2021-0,49%-635,14129.441,03130.076,35128.677,81130.294,45
10/06/20210,13%169,37130.076,17129.911,06129.525,89130.526,76
09/06/20210,09%119,69129.906,80129.800,21129.281,45130.882,46
08/06/2021-0,76%-989,16129.787,11130.776,32129.230,31130.776,32
07/06/20210,50%650,49130.776,27130.125,36129.498,16131.190,30
04/06/20210,40%524,34130.125,78129.600,32129.147,86130.137,29
02/06/20211,04%1.334,39129.601,44128.268,08128.166,64129.601,44
01/06/20211,63%2.051,32128.267,05126.218,42126.218,42128.363,49
31/05/20210,52%654,36126.215,73125.561,23125.539,68126.215,73
28/05/20210,96%1.194,80125.561,37124.366,71124.284,00125.697,58
27/05/20210,30%377,40124.366,57123.989,37123.470,32124.536,66
26/05/20210,81%1.001,46123.989,17122.987,79122.987,79124.255,69
25/05/2021-0,84%-1.043,91122.987,71124.031,78122.700,96124.695,53
24/05/20211,17%1.439,15124.031,62122.592,14122.525,51124.167,01
21/05/2021-0,09%-108,32122.592,47122.701,44121.760,37122.799,36
20/05/20210,05%64,49122.700,79122.635,94122.136,16122.733,95
19/05/2021-0,28%-343,66122.636,30122.975,93121.595,27123.013,40
18/05/20210,03%42,09122.979,96122.937,42122.549,79123.543,68
17/05/20210,87%1.057,05122.937,87121.880,28121.680,47123.074,21
14/05/20210,97%1.174,91121.880,82120.719,17120.719,17122.194,55
13/05/20210,83%995,88120.705,91119.711,29119.711,29121.426,34
12/05/2021-2,65%-3.253,98119.710,03122.963,96119.458,43122.963,96
11/05/20210,87%1.054,98122.964,01121.903,82120.145,44122.964,01
10/05/2021-0,11%-129,08121.909,03122.038,11121.794,50122.772,37
07/05/20211,77%2.117,50122.038,11119.921,69119.921,69122.038,11
06/05/20210,30%356,17119.920,61119.576,79119.071,04119.966,42
05/05/20211,57%1.852,44119.564,44117.724,64117.724,64119.733,86
04/05/2021-1,26%-1.497,48117.712,00119.209,48117.630,62119.293,42
03/05/20210,27%315,64119.209,48118.951,28118.527,51119.903,87
30/04/2021-0,98%-1.171,91118.893,84120.064,34118.893,84120.124,61
29/04/2021-0,82%-986,77120.065,75121.052,82119.702,87121.497,86
28/04/20211,39%1.664,15121.052,52119.391,70119.391,70121.275,86
27/04/2021-1,00%-1.206,24119.388,37120.594,61119.003,27121.012,34
26/04/20210,05%64,55120.594,61120.533,72119.859,60121.392,72
23/04/20210,97%1.158,58120.530,06119.372,04119.372,04120.814,83
22/04/2021-0,58%-690,51119.371,48120.064,36119.203,20120.994,84
20/04/2021-0,72%-871,79120.061,99120.925,06119.841,33121.353,82
19/04/2021-0,15%-180,15120.933,78121.116,05120.682,17121.974,21
16/04/20210,34%413,26121.113,93120.700,67120.198,90121.333,36
15/04/20210,34%405,99120.700,67120.290,26120.083,97121.408,72
14/04/20210,84%997,55120.294,68119.297,53119.297,53120.871,45
13/04/20210,41%485,39119.297,13118.809,35118.041,14119.529,16
12/04/20210,97%1.141,84118.811,74117.660,77117.660,77118.811,74
09/04/2021-0,54%-643,33117.669,90118.312,63117.336,12118.643,03
08/04/20210,59%689,65118.313,23117.623,75117.486,01118.849,75
07/04/20210,11%124,71117.623,58117.498,87116.747,95118.303,28
06/04/2021-0,02%-19,57117.498,87117.519,41117.175,98118.212,60
05/04/20211,97%2.265,13117.518,44115.262,30115.262,30117.667,85
01/04/2021-1,18%-1.380,41115.253,31116.644,46114.990,54117.087,69
31/03/2021-0,18%-215,95116.633,72116.849,67115.932,42117.248,51
30/03/20211,24%1.430,95116.849,67115.413,73114.999,15117.090,07
29/03/20210,56%638,10115.418,72114.776,48114.095,70115.552,84
26/03/20210,91%1.030,72114.780,62113.750,08113.305,43115.415,60
25/03/20211,50%1.685,71113.749,90112.064,63110.926,74114.024,30
24/03/2021-1,06%-1.197,61112.064,19113.272,08112.064,19114.822,60
23/03/2021-1,49%-1.717,06113.261,80114.976,94113.061,89115.598,66
22/03/2021-1,07%-1.242,72114.978,86116.222,06113.619,52116.224,73
19/03/20211,21%1.386,15116.221,58114.837,21114.610,07116.446,09
18/03/2021-1,47%-1.714,01114.835,43116.549,08114.301,95116.750,66
17/03/20212,22%2.530,66116.549,44114.017,62113.428,10116.736,36
16/03/2021-0,72%-831,96114.018,78114.845,17113.370,08114.974,22
15/03/20210,60%690,34114.850,74114.092,94113.634,95114.903,23
12/03/2021-0,72%-823,36114.160,40114.983,76113.253,10114.983,76
11/03/20211,96%2.207,27114.983,76112.781,82112.775,50115.126,94
10/03/20211,30%1.445,87112.776,49111.331,26109.998,86112.928,14
09/03/20210,65%719,04111.330,62110.611,42109.343,23112.524,50
08/03/2021-3,98%-4.590,65110.611,58115.202,23110.267,80115.202,23
05/03/20212,23%2.512,06115.202,23112.690,44112.503,93115.503,58
04/03/20211,35%1.506,22112.690,17111.190,75111.163,12114.433,38
03/03/2021-0,32%-355,85111.183,95111.529,18107.465,78112.398,24
02/03/20211,09%1.204,97111.539,80110.328,47107.319,15112.428,08
01/03/20210,27%299,66110.334,83110.035,82110.035,72112.445,12
26/02/2021-1,98%-2.221,19110.035,17112.260,21109.827,09113.466,21
25/02/2021-2,95%-3.411,42112.256,36115.668,39111.764,30116.506,22
24/02/20210,38%440,32115.667,78115.229,45114.668,41116.207,59
23/02/20212,27%2.559,76115.227,46112.675,98112.667,40115.380,38
22/02/2021-4,87%-5.762,83112.667,70118.388,07111.650,26118.388,07
19/02/2021-0,64%-768,44118.430,53119.199,18117.867,30119.249,77
18/02/2021-0,96%-1.156,82119.198,97120.360,70118.514,98120.845,47
17/02/20210,78%927,07120.355,79119.421,13118.879,97120.597,33
12/02/20210,11%128,89119.428,72119.299,83118.162,68119.763,36
11/02/20210,73%864,50119.299,83118.439,75118.439,75120.282,76
10/02/2021-0,87%-1.036,29118.435,33119.471,83117.969,94119.738,13
09/02/2021-0,19%-224,74119.471,62119.695,64118.245,64119.974,93
08/02/2021-0,45%-543,90119.696,36120.239,34119.140,08120.844,42
05/02/20210,82%979,44120.240,26119.260,62119.260,62121.116,60
04/02/2021-0,39%-463,90119.260,82119.727,75118.917,65120.559,98
03/02/20211,26%1.490,91119.724,72118.234,99118.234,28120.210,38
02/02/20210,61%716,24118.233,81117.520,36117.519,17119.805,18
01/02/20212,13%2.450,02117.517,57115.093,16115.093,16117.861,51
29/01/2021-3,21%-3.815,70115.067,55118.879,90114.973,00118.879,90
28/01/20212,59%3.000,95118.883,25115.882,30115.733,60119.355,23
27/01/2021-0,50%-581,76115.882,30116.463,45114.886,51117.839,79
26/01/2021-0,78%-916,43116.464,06117.380,89116.109,10119.167,14
22/01/2021-0,80%-948,50117.380,49118.317,52116.108,90118.317,52
21/01/2021-1,10%-1.317,41118.328,99119.628,41117.785,13120.242,86
20/01/2021-0,82%-989,99119.646,40120.644,50118.739,87121.449,10
19/01/2021-0,50%-605,24120.636,39121.249,84119.257,03122.120,24
18/01/20210,74%892,83121.241,63120.351,43120.351,43122.585,82
15/01/2021-2,54%-3.131,72120.348,80123.471,59120.185,13123.471,59
14/01/20211,27%1.547,44123.480,52121.946,67121.946,67123.896,35
13/01/2021-1,67%-2.064,92121.933,08123.996,20121.015,60124.031,68
12/01/20210,60%742,87123.998,00123.255,13123.227,47124.584,33
11/01/2021-1,46%-1.821,50123.255,13125.075,18122.505,58125.075,18
08/01/20212,20%2.690,71125.076,63122.387,43122.385,76125.323,53
07/01/20212,76%3.285,84122.385,92119.103,07119.100,76122.696,64
06/01/2021-0,23%-276,13119.100,08119.376,91118.916,94120.924,32
05/01/20210,44%521,50119.376,21118.834,88116.756,08119.790,06
04/01/2021-0,14%-162,53118.854,71119.024,29118.061,77120.353,81
30/12/2020-0,33%-391,91119.017,24119.409,85118.919,43120.149,85
29/12/20200,24%285,45119.409,15119.130,06118.750,10119.860,91
28/12/20201,12%1.316,85119.123,70117.805,56117.804,95119.212,79
23/12/20201,00%1.170,67117.806,85116.636,18116.636,18118.311,44
22/12/20200,70%813,61116.636,18115.824,66115.648,34116.902,54
21/12/2020-1,86%-2.201,10115.822,57118.020,94114.730,05118.020,94
18/12/2020-0,32%-376,90118.023,67118.395,23117.638,24119.370,48
17/12/20200,46%543,22118.400,57117.863,58117.856,26119.027,05
16/12/20201,47%1.708,72117.857,35116.148,97115.495,75118.178,44
15/12/20201,34%1.537,51116.148,63114.613,42114.613,42116.389,82
14/12/2020-0,45%-516,88114.611,12115.136,91114.431,00115.740,10
11/12/20200,00%-0,63115.128,00115.127,74113.949,39115.526,57
10/12/20201,88%2.127,47115.128,63113.002,26112.731,76115.261,71
09/12/2020-0,70%-791,90113.001,16113.798,53112.566,73114.020,40
08/12/20200,18%203,29113.793,06113.589,77112.820,31114.381,14
07/12/2020-0,14%-160,45113.589,77113.750,50112.629,18114.531,04
04/12/20201,30%1.458,63113.750,22112.293,77112.293,76113.863,73
03/12/20200,37%413,06112.291,59111.873,88111.873,88113.377,33
02/12/20200,43%478,62111.878,53111.401,76110.579,16112.315,42
01/12/20202,30%2.506,59111.399,91108.897,29108.897,29111.839,86
30/11/2020-1,52%-1.682,15108.893,32110.598,01108.829,15110.933,68
27/11/20200,32%348,38110.575,47110.228,62110.161,10111.603,41
26/11/20200,09%94,56110.227,09110.132,53109.418,33110.244,50
25/11/20200,32%346,23110.132,53109.786,37109.315,21110.595,81
24/11/2020--109.786,30107.377,95107.360,58109.956,18


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito