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
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
07/08/2020-1,30%-1.350,09102.775,55104.116,04101.956,50104.126,30
06/08/20201,29%1.323,88104.125,64102.794,76102.794,76104.523,28
05/08/20201,57%1.585,89102.801,76101.219,98101.219,98103.762,66
04/08/2020-1,57%-1.614,09101.215,87102.825,55100.004,50103.011,50
03/08/2020-0,08%-82,28102.829,96102.912,87102.304,26103.863,33
31/07/2020-2,00%-2.096,46102.912,24105.009,99102.642,04105.462,13
30/07/2020-0,56%-596,47105.008,70105.605,17103.919,94105.606,79
29/07/20201,44%1.496,10105.605,17104.111,75104.111,75105.703,62
28/07/2020-0,35%-368,01104.109,07104.477,08103.591,80104.662,83
27/07/20202,05%2.095,50104.477,08102.380,85102.380,55104.584,52
24/07/20200,09%88,27102.381,58102.291,82100.858,76102.693,74
23/07/2020-1,91%-1.996,26102.293,31104.291,24102.118,54104.949,40
22/07/2020-0,02%-20,17104.289,57104.311,59103.277,01104.979,95
21/07/2020-0,11%-116,63104.309,74104.426,49103.732,33105.449,23
20/07/20201,49%1.538,12104.426,37102.887,60102.744,25104.438,58
17/07/20202,32%2.334,98102.888,25100.554,09100.554,09103.016,60
16/07/2020-1,22%-1.237,27100.553,27101.791,01100.160,18101.792,33
15/07/20201,34%1.350,31101.790,54100.444,28100.444,28102.113,51
14/07/20201,77%1.743,17100.440,2398.698,8898.288,81100.632,06
13/07/2020-1,33%-1.334,7798.697,06100.027,4098.697,06100.857,68
10/07/20200,88%871,50100.031,8399.160,1798.738,66100.100,98
09/07/2020-0,61%-609,5599.160,3399.770,3298.860,83100.191,24
08/07/20202,05%2.008,8499.769,8897.764,9597.764,9599.972,78
07/07/2020-1,19%-1.176,1297.761,0498.937,4097.272,0298.938,00
06/07/20202,24%2.172,3198.937,1696.775,7496.767,6499.256,85
03/07/20200,55%529,8996.764,8596.236,9795.803,3296.764,87
02/07/20200,03%31,7696.234,9696.205,5896.051,8597.864,16
01/07/20201,21%1.147,3896.203,2095.061,6295.061,6296.851,75
30/06/2020-0,71%-679,5395.055,8295.727,6094.806,4796.257,30
29/06/20202,03%1.900,8695.735,3593.836,9493.825,2795.735,35
26/06/2020-2,24%-2.148,6093.834,4995.979,0393.513,7095.979,03
25/06/20201,70%1.605,7395.983,0994.382,0594.151,8396.259,70
24/06/2020-1,66%-1.597,8094.377,3695.973,8193.259,0795.973,81
23/06/20200,67%639,2095.975,1695.343,5295.343,5297.485,59
22/06/2020-1,28%-1.236,1495.335,9696.572,2494.868,8196.870,44
19/06/20200,46%446,8696.572,1096.137,8995.874,3097.540,33
18/06/20200,60%577,9596.125,2495.547,2094.697,5397.109,54
17/06/20202,16%2.016,1295.547,2993.531,1793.531,1796.611,40
16/06/20201,25%1.155,6593.531,1792.386,6692.386,6695.215,56
15/06/2020-0,45%-419,7592.375,5292.780,3590.147,9293.111,62
12/06/2020-2,00%-1.890,7192.795,2794.677,1490.810,9894.703,26
10/06/2020-2,13%-2.060,5794.685,9896.747,3294.664,8197.645,85
09/06/2020-0,92%-898,1296.746,5597.644,3495.385,8197.644,34
08/06/20203,18%3.007,6197.644,6794.640,4394.635,1997.693,47
05/06/20200,86%808,4594.637,0693.839,1693.838,6097.355,75
04/06/20200,89%826,4793.828,6192.992,6392.220,8094.132,30
03/06/20202,15%1.955,7693.002,1491.048,1091.048,1093.710,05
02/06/20202,74%2.426,2891.046,3888.622,4988.622,4991.046,49
01/06/20201,39%1.217,5188.620,1087.395,1586.836,5789.019,37
29/05/20200,52%453,5087.402,5986.951,3285.384,2987.410,03
28/05/2020-1,13%-997,1686.949,0987.946,1086.766,9288.090,67
27/05/20202,90%2.477,3487.946,2585.467,5085.467,5087.946,25
26/05/2020-0,23%-194,5785.468,9185.667,5085.395,7187.332,53
25/05/20204,25%3.490,2785.663,4882.197,7682.193,3385.875,60
22/05/2020-1,03%-853,8882.173,2183.027,0981.668,8083.027,09
21/05/20202,10%1.707,6483.027,0981.319,7381.317,1183.308,96
20/05/2020--81.319,4580.746,8180.739,6182.290,49


*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


© 2017-2020 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