ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximo
23/04/20191,41%1.335,1895.923,2494.590,4994.590,4996.315,40
22/04/20190,01%9,8094.588,0694.577,8293.720,5095.037,90
18/04/20191,39%1.293,5194.578,2693.285,3393.285,3395.140,29
17/04/2019-1,11%-1.048,5693.284,7594.336,7892.337,5495.041,78
16/04/20191,34%1.250,3494.333,3193.082,0992.878,9995.061,95
15/04/20190,22%207,9793.082,9792.874,8392.697,0593.722,86
12/04/2019-1,98%-1.879,7092.875,0094.746,9292.516,3294.768,18
11/04/2019-1,25%-1.198,7594.754,7095.953,9094.173,3695.953,90
10/04/2019-0,35%-338,3495.953,4596.291,7995.669,5896.902,14
09/04/2019-1,11%-1.077,5096.291,7997.366,0595.487,5797.366,05
08/04/20190,27%261,1297.369,2997.110,0596.742,9197.610,25
05/04/20190,83%795,1197.108,1796.319,3296.152,0897.493,10
04/04/20191,93%1.821,5896.313,0694.502,6094.333,9596.393,56
03/04/2019-0,94%-895,2894.491,4895.392,3294.124,4096.442,31
02/04/2019-0,70%-667,6995.386,7696.062,1094.824,9396.690,17
01/04/20190,67%639,9096.054,4595.422,9095.422,9096.751,53
29/03/20191,09%1.025,6195.414,5594.401,6994.401,6995.862,75
28/03/20192,70%2.485,5494.388,9491.900,6091.584,2694.853,71
27/03/2019-3,57%-3.403,4291.903,4095.297,2591.903,4095.297,25
26/03/20191,76%1.644,8195.306,8293.668,2793.668,2795.524,70
25/03/2019-0,08%-73,1493.662,0193.735,0093.103,1594.383,78
22/03/2019-3,10%-2.993,9393.735,1596.724,7193.379,6496.724,71
21/03/2019-1,34%-1.312,2996.729,0898.041,1495.456,2898.045,97
20/03/2019-1,55%-1.547,0098.041,3799.588,4797.980,9399.707,96
19/03/2019-0,41%-405,5599.588,3799.990,9199.372,87100.438,87
18/03/20190,86%857,1899.993,9299.141,4999.141,43100.037,69
15/03/20190,54%532,0799.136,7498.604,9998.597,3399.393,33
14/03/2019-0,30%-299,2198.604,6798.904,7297.775,8399.035,54
13/03/20191,10%1.075,8598.903,8897.831,2397.464,1099.267,22
12/03/2019-0,20%-198,5997.828,0398.038,1097.266,9498.149,69
11/03/20192,79%2.661,7798.026,6295.384,4695.384,4698.026,62
08/03/20191,09%1.024,6895.364,8594.340,1793.304,7695.475,68
07/03/20190,13%123,3094.340,1794.216,2593.728,9594.532,25
06/03/2019-0,41%-386,8894.216,8794.603,6393.945,4694.889,38
01/03/2019-1,03%-980,6094.603,7595.584,3594.393,5996.113,18
28/02/2019-1,77%-1.722,9695.584,3597.307,3895.364,3997.528,01
27/02/2019-0,30%-295,1997.307,3197.602,5096.885,9897.781,81
26/02/20190,37%362,6097.602,5097.242,4497.235,4897.903,97
25/02/2019-0,66%-645,7097.239,9097.881,0397.087,2398.189,91
22/02/20190,98%953,3397.885,6096.928,8096.928,8097.886,63
21/02/20190,40%387,4696.932,2796.546,1795.793,1097.231,40
20/02/2019-1,14%-1.114,3496.544,8197.661,2996.544,8198.543,68
19/02/20191,19%1.149,2697.659,1596.512,6596.512,6598.185,19
18/02/2019-1,04%-1.016,0296.509,8997.526,5196.238,8997.526,51
15/02/2019-0,50%-489,1897.525,9198.015,0997.083,0798.237,80
14/02/20192,27%2.172,6998.015,0995.842,5294.915,4898.018,83
13/02/2019-0,34%-326,0095.842,4096.168,7895.388,9396.803,73
12/02/20191,86%1.755,4996.168,4094.419,9394.419,9396.571,42
11/02/2019-0,98%-930,1994.412,9195.351,1793.736,6795.498,93
08/02/20190,99%937,5195.343,1094.401,2693.424,2995.485,59
07/02/2019-0,24%-229,9894.405,5994.654,0093.507,1895.641,51
06/02/2019-3,74%-3.675,6394.635,5798.307,9194.635,5798.307,91
05/02/2019-0,28%-277,4398.311,2098.586,8097.596,4198.586,80
04/02/20190,74%727,3698.588,6397.861,2796.900,7998.588,63
01/02/20190,48%467,5397.861,2797.395,4896.990,3398.043,90
31/01/20190,41%397,5397.393,7496.996,4596.996,4598.405,21
30/01/20191,42%1.356,8896.996,2195.642,9695.642,9697.106,68
29/01/20190,20%195,4595.639,3395.508,2895.508,2896.751,32
28/01/2019-2,29%-2.233,3195.443,8897.674,0494.783,0397.936,82
24/01/20191,16%1.118,7797.677,1996.557,7396.557,7397.677,19
23/01/20191,53%1.455,0496.558,4295.115,8095.115,8096.575,98
22/01/2019-0,94%-906,3995.103,3896.008,4494.661,9196.069,51
21/01/2019-0,09%-86,9896.009,7796.092,6194.862,8596.092,61
18/01/20190,78%745,6696.096,7595.386,2695.386,2696.395,98
17/01/20191,01%958,0295.351,0994.393,0793.950,4195.681,82
16/01/20190,36%337,3594.393,0794.056,8293.686,8394.393,07
15/01/2019-0,44%-418,4194.055,7294.474,1393.401,5194.695,12
14/01/20190,87%815,8294.474,1393.644,8793.335,0694.474,13
11/01/2019-0,16%-147,6293.658,3193.805,5793.358,6793.960,78
10/01/20190,21%192,8993.805,9393.599,1593.049,7893.987,17
09/01/20191,72%1.581,1893.613,0492.032,6992.028,4193.625,82
08/01/20190,36%332,8192.031,8691.699,0591.063,9092.230,99
07/01/2019-0,15%-141,7491.699,0591.845,1691.288,2792.551,88
04/01/20190,30%276,5491.840,7991.576,6490.823,7892.701,36
03/01/20190,61%551,9491.564,2591.011,0089.921,5791.596,28
02/01/20193,56%3.125,0591.012,3187.887,2687.535,8791.478,84
28/12/20182,84%2.427,0687.887,2685.469,4785.469,4788.044,02
27/12/20180,38%324,1085.460,2085.140,6084.876,0885.738,96
26/12/2018-0,65%-561,0585.136,1085.684,2683.891,7485.684,26
21/12/20180,50%427,8685.697,1585.268,8285.134,1286.554,05
20/12/2018-0,47%-404,2385.269,2985.678,0684.755,6886.583,73
19/12/2018-1,08%-936,9785.673,5286.616,5985.673,5288.101,07
18/12/20180,24%210,8186.610,4986.400,3586.400,3587.274,15
17/12/2018-1,20%-1.049,8286.399,6887.448,0386.327,6987.819,90
14/12/2018-0,44%-388,0987.449,5087.837,5987.106,1288.183,93
13/12/20180,99%860,1387.837,5986.979,0786.856,3487.842,49
12/12/20180,65%557,8986.977,4686.419,9286.419,9287.945,65
11/12/20180,59%504,8686.419,5785.918,0885.583,0587.520,48
10/12/2018-2,50%-2.200,3685.914,7188.115,0785.914,7188.384,22
07/12/2018-0,82%-731,4188.115,0788.849,1287.907,3889.985,99
06/12/2018-0,22%-193,3188.846,4888.932,5887.025,0688.932,58
05/12/20180,47%415,3489.039,7988.644,1788.448,9189.111,20
04/12/2018-1,33%-1.195,6488.624,4589.820,0988.041,2390.452,48
03/12/20180,35%316,0689.820,0989.511,1689.429,1791.242,22
30/11/2018-0,23%-205,5389.504,0389.709,1289.257,7390.245,54
29/11/20180,51%458,7489.709,5689.249,0688.475,2789.909,58
28/11/20181,55%1.359,6489.250,8287.891,1887.153,4789.482,93
27/11/20182,74%2.344,6787.891,1885.547,4885.376,7888.017,90
26/11/2018-0,79%-683,7185.546,5186.237,4584.904,7487.147,38
23/11/2018-1,43%-1.247,2286.230,2287.479,4585.762,8287.479,45
22/11/20180,24%208,6487.477,4487.268,6887.221,6787.656,37


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar