Cotação atual, histórico e gráfico do IBOVESPA:

Papel:

Quantidade de pregões:

Período:

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações IBOVESPA:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo
29/11/2023	-0,29%	-372,68	126.165,64	126.540,64	126.017,97	127.388,15
28/11/2023	0,64%	806,87	126.538,32	125.725,69	125.387,96	126.916,00
27/11/2023	0,17%	214,18	125.731,45	125.517,27	124.839,65	125.826,08
24/11/2023	-0,84%	-1.058,48	125.517,27	126.552,58	125.341,01	126.552,58
23/11/2023	0,43%	540,45	126.575,75	126.034,62	125.763,78	126.759,88
22/11/2023	0,33%	409,27	126.035,30	125.626,20	125.439,03	126.875,11
21/11/2023	-0,26%	-331,03	125.626,03	125.957,06	125.059,77	125.957,06
20/11/2023	0,95%	1.183,85	125.957,06	124.773,21	124.773,21	126.162,01
17/11/2023	0,11%	133,97	124.773,21	124.639,24	124.546,59	125.431,07
16/11/2023	1,20%	1.473,48	124.639,24	123.165,30	123.165,30	124.736,97
14/11/2023	2,29%	2.755,59	123.165,76	120.410,51	120.410,51	123.370,35

13/11/2023	-0,13%	-157,97	120.410,17	120.561,18	119.878,23	120.606,30
10/11/2023	1,29%	1.534,00	120.568,14	119.035,85	119.035,85	120.822,77
09/11/2023	-0,12%	-142,53	119.034,14	119.180,45	118.445,86	120.256,62
08/11/2023	-0,08%	-91,39	119.176,67	119.268,06	118.463,87	119.975,84
07/11/2023	0,71%	836,81	119.268,06	118.422,18	118.026,33	119.576,62
06/11/2023	0,23%	271,28	118.431,25	118.159,97	118.044,82	118.757,52
03/11/2023	2,70%	3.107,01	118.159,97	115.062,37	115.062,37	118.501,80
01/11/2023	1,69%	1.909,29	115.052,96	113.156,70	113.156,70	115.433,25
31/10/2023	0,54%	612,15	113.143,67	112.534,49	112.098,12	113.597,32
30/10/2023	-0,68%	-769,83	112.531,52	113.303,16	112.308,50	114.204,07
27/10/2023	-1,29%	-1.475,51	113.301,35	114.776,86	112.953,38	115.341,65
26/10/2023	1,73%	1.946,89	114.776,86	112.840,03	112.840,03	114.885,61
25/10/2023	-0,82%	-931,93	112.829,97	113.761,90	112.680,27	114.318,65
24/10/2023	0,87%	977,38	113.761,90	112.813,83	112.813,83	114.248,72
23/10/2023	-0,33%	-370,76	112.784,52	113.144,74	112.164,36	113.679,63
20/10/2023	-0,74%	-849,02	113.155,28	113.996,28	112.533,33	114.089,58
19/10/2023	-0,05%	-55,34	114.004,30	114.059,49	113.767,75	115.062,61
18/10/2023	-1,60%	-1.848,79	114.059,64	115.907,04	113.952,11	115.907,04
17/10/2023	-0,54%	-625,42	115.908,43	116.526,43	115.563,93	116.916,68
16/10/2023	0,67%	779,77	116.533,85	115.759,93	115.759,93	116.905,38
13/10/2023	-1,11%	-1.296,66	115.754,08	117.049,99	115.658,27	117.070,35
11/10/2023	0,27%	313,79	117.050,74	116.736,95	116.231,22	117.098,64
10/10/2023	1,37%	1.580,88	116.736,95	115.157,90	115.157,90	116.899,51
09/10/2023	0,86%	986,44	115.156,07	114.168,99	113.448,18	115.218,65
06/10/2023	0,78%	885,55	114.169,63	113.282,50	111.598,57	114.491,00
05/10/2023	-0,28%	-323,37	113.284,08	113.608,78	112.704,87	114.359,33
04/10/2023	0,17%	188,41	113.607,45	113.430,05	113.036,30	114.075,29
03/10/2023	-1,42%	-1.637,82	113.419,04	115.054,87	113.150,89	115.055,63
02/10/2023	-1,29%	-1.508,31	115.056,86	116.565,17	114.761,10	116.672,30
29/09/2023	0,72%	834,41	116.565,17	115.742,27	115.742,27	116.899,02
28/09/2023	1,23%	1.403,71	115.730,76	114.327,05	114.180,49	115.953,65
27/09/2023	0,12%	133,62	114.327,05	114.193,51	113.365,75	115.340,41
26/09/2023	-1,49%	-1.731,18	114.193,43	115.922,45	114.162,28	115.922,45
25/09/2023	-0,07%	-84,03	115.924,61	116.008,64	115.573,35	116.030,83
22/09/2023	-0,12%	-136,41	116.008,64	116.147,03	115.855,48	116.967,50
21/09/2023	-2,15%	-2.550,27	116.145,05	118.695,09	116.012,92	118.695,09
20/09/2023	0,72%	849,54	118.695,32	117.863,67	117.846,51	119.615,70
19/09/2023	-0,37%	-442,43	117.845,78	118.293,14	117.627,67	118.457,81
18/09/2023	-0,40%	-469,32	118.288,21	118.758,67	118.122,66	119.485,90
15/09/2023	-0,53%	-634,02	118.757,53	119.392,62	118.666,46	119.780,20
14/09/2023	1,03%	1.215,58	119.391,55	118.181,15	118.181,15	119.748,08
13/09/2023	0,18%	207,85	118.175,97	117.968,12	117.721,83	119.317,66
12/09/2023	0,93%	1.084,78	117.968,12	116.885,04	116.885,04	118.153,67
11/09/2023	1,36%	1.569,94	116.883,34	115.315,94	115.315,94	117.130,81
08/09/2023	-0,58%	-671,94	115.313,40	115.979,43	114.838,85	115.979,43
06/09/2023	-1,15%	-1.345,96	115.985,34	117.331,30	115.983,53	117.970,71
05/09/2023	-0,38%	-445,32	117.331,30	117.776,37	116.637,02	117.956,71
04/09/2023	-0,10%	-116,34	117.776,62	117.892,95	117.589,94	118.576,42
01/09/2023	1,86%	2.151,15	117.892,96	115.743,80	115.743,80	117.990,61
31/08/2023	0,00%	0,00	115.741,81	117.537,42	115.741,81	117.636,62
31/08/2023	0,00%	0,00	115.741,81	117.537,42	115.741,81	117.636,62
31/08/2023	-1,53%	-1.793,29	115.741,81	117.537,42	115.741,81	117.636,62
30/08/2023	-0,73%	-868,51	117.535,10	118.404,16	117.470,87	118.840,80
29/08/2023	1,10%	1.282,63	118.403,61	117.123,70	117.123,70	118.493,13
28/08/2023	1,11%	1.283,78	117.120,98	115.838,36	115.835,71	117.252,99
25/08/2023	-1,02%	-1.188,40	115.837,20	117.025,02	115.396,62	117.252,11
24/08/2023	-0,94%	-1.108,99	117.025,60	118.135,08	116.847,66	118.135,57
23/08/2023	1,70%	1.978,58	118.134,59	116.159,67	116.158,89	118.134,59
22/08/2023	1,51%	1.726,66	116.156,01	114.433,39	114.433,39	116.285,57
21/08/2023	-0,85%	-979,17	114.429,35	115.403,81	114.066,51	115.424,65
18/08/2023	0,37%	426,22	115.408,52	114.973,40	114.423,28	115.728,91
17/08/2023	-0,53%	-609,22	114.982,30	115.592,14	114.859,21	116.610,49
16/08/2023	-0,50%	-579,90	115.591,52	116.171,26	115.533,58	117.337,65
15/08/2023	-0,55%	-638,13	116.171,42	116.808,91	116.033,15	117.697,25
14/08/2023	-1,06%	-1.255,59	116.809,55	118.066,52	116.529,96	118.081,90
11/08/2023	-0,24%	-284,46	118.065,14	118.349,60	117.415,21	119.053,92
10/08/2023	-0,05%	-59,17	118.349,60	118.412,19	118.112,68	119.438,15
09/08/2023	-0,57%	-681,47	118.408,77	119.089,61	117.901,04	119.089,61
08/08/2023	-0,24%	-289,26	119.090,24	119.378,14	117.491,95	119.552,69
07/08/2023	-0,11%	-128,18	119.379,50	119.509,35	118.893,90	120.103,93
04/08/2023	-0,89%	-1.078,09	119.507,68	120.585,58	119.215,02	121.442,02
03/08/2023	-0,23%	-272,95	120.585,77	120.859,46	120.365,38	122.619,14
02/08/2023	-0,32%	-389,67	120.858,72	121.249,27	119.797,92	121.251,53
01/08/2023	-0,57%	-694,59	121.248,39	121.944,64	120.153,62	121.944,64
31/07/2023	1,46%	1.755,87	121.942,98	120.187,87	120.187,87	122.148,81
28/07/2023	0,16%	197,47	120.187,11	120.002,29	119.706,26	120.660,21
27/07/2023	-2,10%	-2.570,74	119.989,64	122.560,38	119.824,52	122.598,97
26/07/2023	0,45%	552,61	122.560,38	122.002,76	121.370,43	122.746,72
25/07/2023	0,55%	666,08	122.007,77	121.343,58	121.343,58	123.009,90
24/07/2023	0,94%	1.124,92	121.341,69	120.219,62	120.099,34	121.771,71
21/07/2023	1,81%	2.133,87	120.216,77	118.090,40	118.085,75	120.372,77
20/07/2023	0,45%	530,83	118.082,90	117.558,37	117.484,27	118.290,29
19/07/2023	-0,25%	-289,12	117.552,07	117.841,92	116.659,55	118.011,46
18/07/2023	-0,32%	-378,27	117.841,19	118.217,99	117.324,10	118.731,86
17/07/2023	0,43%	508,92	118.219,46	117.710,54	116.591,12	118.302,34
14/07/2023	-1,30%	-1.553,35	117.710,54	119.268,24	117.525,54	119.328,65
13/07/2023	1,36%	1.597,40	119.263,89	117.670,79	117.668,13	119.739,09
12/07/2023	0,09%	110,97	117.666,49	117.557,13	117.557,13	119.156,48
11/07/2023	-0,33%	-386,92	117.555,52	117.941,81	115.703,93	117.941,81
10/07/2023	-0,80%	-955,55	117.942,44	118.897,42	117.814,49	118.897,42
07/07/2023	1,25%	1.472,29	118.897,99	117.426,95	117.426,95	119.548,71
06/07/2023	-1,78%	-2.123,51	117.425,70	119.548,02	117.095,88	119.548,02
05/07/2023	0,40%	472,84	119.549,21	119.072,03	118.688,39	120.199,87
04/07/2023	-0,50%	-596,41	119.076,37	119.672,95	118.830,47	119.677,86
03/07/2023	1,34%	1.585,78	119.672,78	118.092,02	118.092,02	119.877,04
30/06/2023	-0,25%	-295,65	118.087,00	118.387,53	118.087,00	119.447,25
29/06/2023	1,46%	1.701,33	118.382,65	116.682,51	116.682,51	118.622,75
28/06/2023	-0,72%	-841,55	116.681,32	117.524,21	116.559,70	117.936,71
27/06/2023	-0,61%	-720,08	117.522,87	118.246,17	116.561,04	119.211,58
26/06/2023	-0,62%	-734,15	118.242,95	118.977,38	117.490,80	119.147,99
23/06/2023	0,04%	42,90	118.977,10	118.959,01	118.178,09	119.386,09
22/06/2023	-1,23%	-1.486,06	118.934,20	120.419,87	118.018,03	120.419,87
21/06/2023	0,67%	797,86	120.420,26	119.623,10	119.332,00	120.518,52
20/06/2023	-0,20%	-235,36	119.622,40	119.857,76	118.415,66	119.857,76
19/06/2023	0,93%	1.099,34	119.857,76	118.756,79	118.557,81	119.939,00
16/06/2023	-0,39%	-462,58	118.758,42	119.208,35	118.487,30	119.554,92
15/06/2023	0,13%	152,23	119.221,00	119.068,45	118.692,80	119.686,12
14/06/2023	1,99%	2.326,06	119.068,77	116.753,31	116.744,58	119.084,50
13/06/2023	-0,51%	-593,63	116.742,71	117.337,35	116.363,43	117.924,06
12/06/2023	0,27%	316,86	117.336,34	117.021,59	116.704,14	117.734,99
09/06/2023	1,33%	1.531,32	117.019,48	115.488,91	115.488,91	117.602,97
07/06/2023	0,77%	878,06	115.488,16	114.610,22	114.610,22	115.978,12
06/06/2023	1,70%	1.913,78	114.610,10	112.697,26	112.695,60	114.782,66
05/06/2023	0,12%	138,17	112.696,32	112.558,15	111.736,44	113.071,20
02/06/2023	1,80%	1.993,49	112.558,15	110.568,40	110.567,44	113.069,55
01/06/2023	2,06%	2.229,59	110.564,66	108.339,14	108.334,59	110.745,40
31/05/2023	-0,58%	-631,96	108.335,07	108.967,03	108.193,41	109.136,79
30/05/2023	-1,24%	-1.366,37	108.967,03	110.333,40	108.551,51	111.290,69
29/05/2023	-0,52%	-572,11	110.333,40	110.905,81	110.195,11	111.168,05
26/05/2023	0,77%	851,13	110.905,51	110.057,62	109.900,40	111.705,53
25/05/2023	1,15%	1.254,84	110.054,38	108.799,60	108.799,60	111.114,53
24/05/2023	-1,03%	-1.128,99	108.799,54	109.919,92	108.546,09	109.919,92
23/05/2023	-	-	109.928,53	110.212,54	109.713,06	111.324,70

Date,Open,High,Low,Close,Volume
29-Nov-23,126540.64,127388.15,126017.97,126165.64,0
28-Nov-23,125725.69,126916.00,125387.96,126538.32,0
27-Nov-23,125517.27,125826.08,124839.65,125731.45,0
24-Nov-23,126552.58,126552.58,125341.01,125517.27,0
23-Nov-23,126034.62,126759.88,125763.78,126575.75,0
22-Nov-23,125626.20,126875.11,125439.03,126035.30,0
21-Nov-23,125957.06,125957.06,125059.77,125626.03,0
20-Nov-23,124773.21,126162.01,124773.21,125957.06,0
17-Nov-23,124639.24,125431.07,124546.59,124773.21,0
16-Nov-23,123165.30,124736.97,123165.30,124639.24,0
14-Nov-23,120410.51,123370.35,120410.51,123165.76,0
13-Nov-23,120561.18,120606.30,119878.23,120410.17,0
10-Nov-23,119035.85,120822.77,119035.85,120568.14,0
09-Nov-23,119180.45,120256.62,118445.86,119034.14,0
08-Nov-23,119268.06,119975.84,118463.87,119176.67,0
07-Nov-23,118422.18,119576.62,118026.33,119268.06,0
06-Nov-23,118159.97,118757.52,118044.82,118431.25,0
03-Nov-23,115062.37,118501.80,115062.37,118159.97,0
01-Nov-23,113156.70,115433.25,113156.70,115052.96,0
31-Oct-23,112534.49,113597.32,112098.12,113143.67,0
30-Oct-23,113303.16,114204.07,112308.50,112531.52,0
27-Oct-23,114776.86,115341.65,112953.38,113301.35,0
26-Oct-23,112840.03,114885.61,112840.03,114776.86,0
25-Oct-23,113761.90,114318.65,112680.27,112829.97,0
24-Oct-23,112813.83,114248.72,112813.83,113761.90,0
23-Oct-23,113144.74,113679.63,112164.36,112784.52,0
20-Oct-23,113996.28,114089.58,112533.33,113155.28,0
19-Oct-23,114059.49,115062.61,113767.75,114004.30,0
18-Oct-23,115907.04,115907.04,113952.11,114059.64,0
17-Oct-23,116526.43,116916.68,115563.93,115908.43,0
16-Oct-23,115759.93,116905.38,115759.93,116533.85,0
13-Oct-23,117049.99,117070.35,115658.27,115754.08,0
11-Oct-23,116736.95,117098.64,116231.22,117050.74,0
10-Oct-23,115157.90,116899.51,115157.90,116736.95,0
09-Oct-23,114168.99,115218.65,113448.18,115156.07,0
06-Oct-23,113282.50,114491.00,111598.57,114169.63,0
05-Oct-23,113608.78,114359.33,112704.87,113284.08,0
04-Oct-23,113430.05,114075.29,113036.30,113607.45,0
03-Oct-23,115054.87,115055.63,113150.89,113419.04,0
02-Oct-23,116565.17,116672.30,114761.10,115056.86,0
29-Sep-23,115742.27,116899.02,115742.27,116565.17,0
28-Sep-23,114327.05,115953.65,114180.49,115730.76,0
27-Sep-23,114193.51,115340.41,113365.75,114327.05,0
26-Sep-23,115922.45,115922.45,114162.28,114193.43,0
25-Sep-23,116008.64,116030.83,115573.35,115924.61,0
22-Sep-23,116147.03,116967.50,115855.48,116008.64,0
21-Sep-23,118695.09,118695.09,116012.92,116145.05,0
20-Sep-23,117863.67,119615.70,117846.51,118695.32,0
19-Sep-23,118293.14,118457.81,117627.67,117845.78,0
18-Sep-23,118758.67,119485.90,118122.66,118288.21,0
15-Sep-23,119392.62,119780.20,118666.46,118757.53,0
14-Sep-23,118181.15,119748.08,118181.15,119391.55,0
13-Sep-23,117968.12,119317.66,117721.83,118175.97,0
12-Sep-23,116885.04,118153.67,116885.04,117968.12,0
11-Sep-23,115315.94,117130.81,115315.94,116883.34,0
08-Sep-23,115979.43,115979.43,114838.85,115313.40,0
06-Sep-23,117331.30,117970.71,115983.53,115985.34,0
05-Sep-23,117776.37,117956.71,116637.02,117331.30,0
04-Sep-23,117892.95,118576.42,117589.94,117776.62,0
01-Sep-23,115743.80,117990.61,115743.80,117892.96,0
31-Aug-23,117537.42,117636.62,115741.81,115741.81,0
31-Aug-23,117537.42,117636.62,115741.81,115741.81,0
31-Aug-23,117537.42,117636.62,115741.81,115741.81,0
30-Aug-23,118404.16,118840.80,117470.87,117535.10,0
29-Aug-23,117123.70,118493.13,117123.70,118403.61,0
28-Aug-23,115838.36,117252.99,115835.71,117120.98,0
25-Aug-23,117025.02,117252.11,115396.62,115837.20,0
24-Aug-23,118135.08,118135.57,116847.66,117025.60,0
23-Aug-23,116159.67,118134.59,116158.89,118134.59,0
22-Aug-23,114433.39,116285.57,114433.39,116156.01,0
21-Aug-23,115403.81,115424.65,114066.51,114429.35,0
18-Aug-23,114973.40,115728.91,114423.28,115408.52,0
17-Aug-23,115592.14,116610.49,114859.21,114982.30,0
16-Aug-23,116171.26,117337.65,115533.58,115591.52,0
15-Aug-23,116808.91,117697.25,116033.15,116171.42,0
14-Aug-23,118066.52,118081.90,116529.96,116809.55,0
11-Aug-23,118349.60,119053.92,117415.21,118065.14,0
10-Aug-23,118412.19,119438.15,118112.68,118349.60,0
09-Aug-23,119089.61,119089.61,117901.04,118408.77,0
08-Aug-23,119378.14,119552.69,117491.95,119090.24,0
07-Aug-23,119509.35,120103.93,118893.90,119379.50,0
04-Aug-23,120585.58,121442.02,119215.02,119507.68,0
03-Aug-23,120859.46,122619.14,120365.38,120585.77,0
02-Aug-23,121249.27,121251.53,119797.92,120858.72,0
01-Aug-23,121944.64,121944.64,120153.62,121248.39,0
31-Jul-23,120187.87,122148.81,120187.87,121942.98,0
28-Jul-23,120002.29,120660.21,119706.26,120187.11,0
27-Jul-23,122560.38,122598.97,119824.52,119989.64,0
26-Jul-23,122002.76,122746.72,121370.43,122560.38,0
25-Jul-23,121343.58,123009.90,121343.58,122007.77,0
24-Jul-23,120219.62,121771.71,120099.34,121341.69,0
21-Jul-23,118090.40,120372.77,118085.75,120216.77,0
20-Jul-23,117558.37,118290.29,117484.27,118082.90,0
19-Jul-23,117841.92,118011.46,116659.55,117552.07,0
18-Jul-23,118217.99,118731.86,117324.10,117841.19,0
17-Jul-23,117710.54,118302.34,116591.12,118219.46,0
14-Jul-23,119268.24,119328.65,117525.54,117710.54,0
13-Jul-23,117670.79,119739.09,117668.13,119263.89,0
12-Jul-23,117557.13,119156.48,117557.13,117666.49,0
11-Jul-23,117941.81,117941.81,115703.93,117555.52,0
10-Jul-23,118897.42,118897.42,117814.49,117942.44,0
07-Jul-23,117426.95,119548.71,117426.95,118897.99,0
06-Jul-23,119548.02,119548.02,117095.88,117425.70,0
05-Jul-23,119072.03,120199.87,118688.39,119549.21,0
04-Jul-23,119672.95,119677.86,118830.47,119076.37,0
03-Jul-23,118092.02,119877.04,118092.02,119672.78,0
30-Jun-23,118387.53,119447.25,118087.00,118087.00,0
29-Jun-23,116682.51,118622.75,116682.51,118382.65,0
28-Jun-23,117524.21,117936.71,116559.70,116681.32,0
27-Jun-23,118246.17,119211.58,116561.04,117522.87,0
26-Jun-23,118977.38,119147.99,117490.80,118242.95,0
23-Jun-23,118959.01,119386.09,118178.09,118977.10,0
22-Jun-23,120419.87,120419.87,118018.03,118934.20,0
21-Jun-23,119623.10,120518.52,119332.00,120420.26,0
20-Jun-23,119857.76,119857.76,118415.66,119622.40,0
19-Jun-23,118756.79,119939.00,118557.81,119857.76,0
16-Jun-23,119208.35,119554.92,118487.30,118758.42,0
15-Jun-23,119068.45,119686.12,118692.80,119221.00,0
14-Jun-23,116753.31,119084.50,116744.58,119068.77,0
13-Jun-23,117337.35,117924.06,116363.43,116742.71,0
12-Jun-23,117021.59,117734.99,116704.14,117336.34,0
09-Jun-23,115488.91,117602.97,115488.91,117019.48,0
07-Jun-23,114610.22,115978.12,114610.22,115488.16,0
06-Jun-23,112697.26,114782.66,112695.60,114610.10,0
05-Jun-23,112558.15,113071.20,111736.44,112696.32,0
02-Jun-23,110568.40,113069.55,110567.44,112558.15,0
01-Jun-23,108339.14,110745.40,108334.59,110564.66,0
31-May-23,108967.03,109136.79,108193.41,108335.07,0
30-May-23,110333.40,111290.69,108551.51,108967.03,0
29-May-23,110905.81,111168.05,110195.11,110333.40,0
26-May-23,110057.62,111705.53,109900.40,110905.51,0
25-May-23,108799.60,111114.53,108799.60,110054.38,0
24-May-23,109919.92,109919.92,108546.09,108799.54,0
23-May-23,110212.54,111324.70,109713.06,109928.53,0

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do IBOVESPA: