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
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
24/11/20202,24%2.407,38109.786,30107.377,95107.360,58109.956,18
23/11/20201,26%1.336,44107.378,92106.050,48106.050,48107.495,35
20/11/2020-0,59%-627,42106.042,48106.669,90105.680,28106.763,96
19/11/20200,52%550,81106.669,90106.117,26105.545,37106.972,88
18/11/2020-1,05%-1.129,54106.119,09107.245,54106.043,35107.467,25
17/11/20200,77%818,71107.248,63106.430,04105.846,62107.810,31
16/11/20201,63%1.706,92106.429,92104.728,51104.728,51106.518,16
13/11/20202,16%2.215,99104.723,00102.508,77102.508,77104.725,79
12/11/2020-2,20%-2.301,82102.507,01104.810,06102.033,75105.018,66
11/11/2020-0,25%-258,13104.808,83105.066,96104.143,47105.462,33
10/11/20201,50%1.551,80105.066,96103.516,37103.452,64105.758,29
09/11/20202,57%2.590,05103.515,16100.953,95100.953,95105.146,56
06/11/20200,17%173,71100.925,11100.750,5999.837,04101.104,29
05/11/20202,95%2.884,59100.751,4097.872,8297.872,27100.921,63
04/11/20201,97%1.887,1097.866,8195.991,5795.987,4298.296,35
03/11/20202,16%2.027,3195.979,7193.967,6493.967,6496.350,23
30/10/2020-2,72%-2.629,7693.952,4096.578,7593.559,1996.578,75
29/10/20201,27%1.213,4096.582,1695.368,4393.386,5596.688,25
28/10/2020-4,25%-4.236,7895.368,7699.597,7595.368,7699.597,75
27/10/2020-1,40%-1.411,4299.605,54101.017,3899.413,93101.660,37
26/10/2020-0,24%-242,79101.016,96101.259,8699.761,84101.783,79
23/10/2020-0,65%-657,98101.259,75101.917,73101.188,38102.217,62
22/10/20201,36%1.365,29101.917,73100.552,99100.456,83102.020,44
21/10/20200,01%12,61100.552,44100.541,25100.148,97101.585,92
20/10/20201,91%1.882,18100.539,8398.663,8998.663,89100.721,83
19/10/20200,35%348,5398.657,6598.310,3598.309,8099.917,22
16/10/2020-0,75%-744,9498.309,1299.054,0698.309,1299.171,96
15/10/2020-0,28%-280,3799.054,0699.328,0297.778,2699.485,50
14/10/20200,84%831,6199.334,4398.501,5898.501,4499.570,80
13/10/20201,05%1.019,5198.502,8297.483,4997.336,3098.998,47
09/10/2020-0,45%-436,4297.483,3197.924,1897.161,3798.641,91
08/10/20202,51%2.393,4797.919,7395.529,5795.529,5797.937,72
07/10/2020-0,09%-88,7795.526,2695.615,8294.880,6596.379,57
06/10/2020-0,49%-474,1695.615,0396.091,1595.211,0597.404,54
05/10/20202,21%2.073,5196.089,1994.019,3793.984,2396.414,17
02/10/2020-1,53%-1.462,8494.015,6895.474,6393.896,6195.995,70
01/10/20200,93%875,1495.478,5294.604,1593.599,0595.486,33
30/09/20201,09%1.023,0394.603,3893.585,8493.584,1295.340,12
29/09/2020-1,15%-1.086,0293.580,3594.664,7293.408,1795.504,78
28/09/2020-2,41%-2.333,0194.666,3797.005,3894.370,6098.313,73
25/09/2020-0,01%-12,6996.999,3897.011,4495.631,7497.011,80
24/09/20201,33%1.277,2597.012,0795.735,0995.652,5697.954,63
23/09/2020-1,60%-1.558,7295.734,8297.294,3795.728,1397.388,94
22/09/20200,31%302,8297.293,5496.994,5296.390,2897.684,16
21/09/2020-1,32%-1.298,9996.990,7298.282,7595.820,3498.282,75
18/09/2020-1,81%-1.808,1298.289,71100.097,7398.044,81100.101,91
17/09/20200,42%422,15100.097,8399.673,7798.561,51100.250,88
16/09/2020-0,62%-622,2399.675,68100.298,8699.663,02100.663,36
15/09/20200,02%23,39100.297,91100.277,0099.646,81100.949,43
14/09/20201,94%1.911,30100.274,5298.366,6298.366,62100.519,80
11/09/2020-0,48%-471,3798.363,2298.839,0897.757,9099.434,74
10/09/2020-2,43%-2.457,4698.834,59101.291,3198.686,55101.536,48
09/09/20201,24%1.241,62101.292,05100.050,43100.050,43101.578,01
08/09/2020-1,18%-1.191,30100.050,43101.239,3499.372,98101.239,34
04/09/20200,52%520,37101.241,73100.733,1298.960,50101.581,77
03/09/2020-1,17%-1.189,77100.721,36101.910,9499.750,80103.225,58
02/09/2020-0,25%-256,52101.911,13102.168,42100.871,79102.823,88
01/09/20202,82%2.798,50102.167,6599.382,0299.382,02102.237,93
31/08/2020-2,72%-2.773,7899.369,15102.141,5399.369,15102.141,62
28/08/20201,51%1.519,29102.142,93100.631,21100.631,21102.347,05
27/08/20200,00%-3,69100.623,64100.624,9899.856,91101.547,82
26/08/2020-1,46%-1.490,31100.627,33102.118,7699.359,36102.521,38
25/08/2020-0,18%-180,31102.117,64102.292,87101.623,31102.708,36
24/08/20200,77%776,66102.297,95101.525,44101.525,20102.514,87
21/08/20200,05%53,42101.521,29101.459,55100.412,45101.565,80
20/08/20200,61%614,15101.467,87100.852,9499.131,40101.749,10
19/08/2020-1,19%-1.211,63100.853,72102.072,16100.800,41102.333,79
18/08/20202,48%2.469,94102.065,3599.597,0199.597,01102.247,30
17/08/2020-1,73%-1.758,0499.595,41101.348,1598.513,34101.688,98
14/08/20200,89%892,85101.353,45100.469,44100.444,74101.717,34
13/08/2020-1,62%-1.657,19100.460,60102.118,28100.187,06103.236,93
12/08/2020-0,06%-56,61102.117,79102.175,95100.697,78103.116,11
11/08/2020-1,23%-1.270,08102.174,40103.448,75102.174,26104.408,92
10/08/20200,65%668,93103.444,48102.776,02101.282,05103.722,49
07/08/2020--102.775,55104.116,04101.956,50104.126,30


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito