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
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
21/11/2018-0,72%-632,0387.268,8087.896,1386.254,2187.896,13
19/11/2018-0,69%-614,4487.900,8388.472,4787.046,5488.483,65
16/11/20182,96%2.542,2188.515,2785.974,8985.974,8988.516,46
14/11/20181,25%1.058,9585.973,0684.898,4084.267,0185.973,06
13/11/2018-0,71%-610,5984.914,1185.531,1384.071,3985.940,63
12/11/2018-0,14%-116,5185.524,7085.643,9085.009,2986.227,44
09/11/20180,02%21,0885.641,2185.620,1384.030,3686.233,42
08/11/2018-2,39%-2.094,2285.620,1387.719,4585.620,1388.569,70
07/11/2018-1,08%-954,5787.714,3588.676,3187.540,8689.564,71
06/11/2018-1,04%-929,2488.668,9289.587,0288.065,8489.587,02
05/11/20181,33%1.179,1189.598,1688.418,3788.347,2689.598,16
01/11/20181,14%995,5088.419,0587.427,5687.094,0189.017,37
31/10/20180,62%537,8487.423,5586.888,6986.213,1388.028,20
30/10/20183,69%3.089,0086.885,7183.801,5283.801,5286.989,63
29/10/2018-2,24%-1.923,1683.796,7185.728,4782.782,9688.377,16
26/10/20181,95%1.636,3685.719,8784.083,5183.497,1785.719,87
25/10/20181,23%1.019,9584.083,5183.124,3283.124,3284.830,92
24/10/2018-2,62%-2.236,4783.063,5685.301,8783.034,8585.786,21
23/10/2018-0,35%-296,6685.300,0385.595,3484.032,4385.595,34
22/10/20181,63%1.376,9585.596,6984.221,8584.221,8585.772,47
19/10/20180,44%372,6284.219,7483.845,3583.666,7184.954,41
18/10/2018-2,24%-1.916,8383.847,1285.759,8283.845,8485.759,82
17/10/20180,05%46,3985.763,9585.713,9284.944,0586.167,32
16/10/20182,83%2.357,8085.717,5683.420,0183.420,0185.717,56
15/10/20180,53%438,6883.359,7682.922,4982.922,4984.278,04
11/10/2018-0,91%-758,0382.921,0883.700,4082.607,3484.748,55
10/10/2018-2,80%-2.408,4483.679,1186.084,4883.679,1186.084,57
09/10/20180,00%3,6486.087,5586.052,9485.432,7086.573,49
08/10/20184,57%3.762,3986.083,9182.324,4682.324,4687.333,09
05/10/2018-0,76%-631,2982.321,5282.972,0982.029,9583.804,97
04/10/2018-0,38%-320,5982.952,8183.275,0181.891,6683.430,40
03/10/20182,04%1.661,1283.273,4081.624,3181.622,9785.441,79
02/10/20183,80%2.988,6281.612,2878.625,4678.625,4681.778,19
01/10/2018-0,91%-718,7678.623,6679.350,4378.090,7279.556,55
28/09/2018-0,82%-657,6779.342,4280.000,0978.966,9980.000,09
27/09/20181,71%1.343,9380.000,0978.675,7178.675,7180.106,92
26/09/20180,03%26,0278.656,1678.634,1878.530,1879.460,89
25/09/20180,83%645,9678.630,1477.979,5977.005,4578.688,47
24/09/2018-1,84%-1.460,1177.984,1879.446,7377.857,0679.446,73


*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. (v2.3.0)
www.ibovx.com.br