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
25/09/2026	-0,27%	-489,05	183.476,86	183.963,28	182.151,01	184.214,48
24/09/2026	-0,99%	-1.848,18	183.965,91	185.829,43	183.834,97	186.211,43
23/09/2026	-0,86%	-1.608,83	185.814,09	187.419,69	185.676,38	188.772,33
22/09/2026	0,44%	827,32	187.422,92	186.577,72	184.976,81	187.671,74
21/09/2026	0,74%	1.366,43	186.595,60	185.246,81	185.246,81	187.434,25
18/09/2026	-0,41%	-762,86	185.229,17	185.991,47	184.460,91	185.991,47
17/09/2026	0,24%	444,37	185.992,03	185.549,51	183.242,37	186.885,23
16/09/2026	-0,51%	-954,98	185.547,66	186.502,64	184.753,98	186.738,25
15/09/2026	0,54%	1.001,76	186.502,64	185.501,62	185.055,57	187.650,53
14/09/2026	-0,91%	-1.706,01	185.500,88	187.187,74	183.813,36	187.320,96
11/09/2026	-0,56%	-1.061,70	187.206,89	188.267,71	186.207,69	188.586,47
10/09/2026	1,42%	2.639,55	188.268,59	185.622,19	184.601,20	188.538,85
09/09/2026	-0,93%	-1.737,80	185.629,04	187.362,44	184.810,27	187.362,44
08/09/2026	1,20%	2.219,69	187.366,84	185.207,66	185.207,66	189.487,70
04/09/2026	-0,02%	-40,98	185.147,15	185.191,23	183.251,93	186.544,81
03/09/2026	-0,01%	-16,96	185.188,13	185.217,53	184.718,36	188.891,50
02/09/2026	3,05%	5.482,61	185.205,09	179.733,57	179.733,57	186.028,06
01/09/2026	1,30%	2.303,70	179.722,48	177.435,99	177.299,50	181.060,89
31/08/2026	1,00%	1.754,16	177.418,78	175.664,62	175.664,62	178.585,94
28/08/2026	0,30%	529,21	175.664,62	175.136,93	173.893,63	176.420,61
27/08/2026	0,31%	549,15	175.135,41	174.583,87	173.660,79	175.557,63
26/08/2026	0,01%	9,46	174.586,26	174.580,28	174.208,48	176.296,49
25/08/2026	1,55%	2.670,08	174.576,80	171.898,21	171.178,87	174.784,92
24/08/2026	0,51%	874,99	171.906,72	171.031,08	169.330,39	173.109,43
21/08/2026	1,85%	3.104,58	171.031,73	167.928,33	167.928,33	171.979,78
20/08/2026	0,06%	96,88	167.927,15	167.826,90	166.965,79	169.752,35
19/08/2026	0,90%	1.495,41	167.830,27	166.336,80	166.334,73	170.340,59
18/08/2026	-0,27%	-448,71	166.334,86	166.788,87	166.211,30	168.389,49
17/08/2026	-0,09%	-150,63	166.783,57	166.932,57	166.463,50	168.006,60
14/08/2026	-0,10%	-166,75	166.934,20	167.099,46	164.835,38	167.099,46
13/08/2026	-0,23%	-390,12	167.100,95	167.489,21	166.196,92	168.515,49
12/08/2026	-0,23%	-383,57	167.491,07	167.877,75	167.141,82	168.309,55
11/08/2026	-2,50%	-4.305,29	167.874,64	172.180,01	167.568,94	172.385,51
10/08/2026	-0,19%	-333,49	172.179,93	172.513,24	171.524,22	172.935,59
07/08/2026	-1,73%	-3.032,94	172.513,42	175.546,36	172.131,20	176.116,84
06/08/2026	-1,23%	-2.179,81	175.546,36	177.720,00	175.514,86	177.720,00
05/08/2026	-0,09%	-168,80	177.726,17	177.896,23	177.690,45	180.194,51
04/08/2026	-0,06%	-105,26	177.894,97	178.002,55	177.580,77	180.679,47
03/08/2026	0,00%	1,23	178.000,23	178.008,70	176.783,14	178.556,59
31/07/2026	0,47%	840,14	177.999,00	177.059,64	177.013,84	178.718,91
30/07/2026	1,88%	3.273,52	177.158,86	173.890,50	173.884,55	177.158,86
29/07/2026	-1,52%	-2.679,41	173.885,34	176.563,84	173.885,34	176.563,84
28/07/2026	0,70%	1.230,30	176.564,75	175.326,41	175.326,41	178.538,64
27/07/2026	0,74%	1.292,50	175.334,45	174.048,13	174.048,13	175.555,23
24/07/2026	-1,52%	-2.681,67	174.041,95	176.719,62	174.041,95	176.719,62
23/07/2026	-0,46%	-823,95	176.723,62	177.545,95	176.293,25	177.895,77
22/07/2026	2,44%	4.221,92	177.547,57	173.330,46	173.328,05	177.641,24
21/07/2026	-0,03%	-45,69	173.325,65	173.372,46	172.218,88	173.719,50
20/07/2026	-0,20%	-342,74	173.371,34	173.714,08	173.221,86	174.310,56
17/07/2026	-0,06%	-111,19	173.714,08	173.825,27	173.285,28	174.504,63
16/07/2026	-1,24%	-2.185,63	173.825,27	176.009,92	173.536,57	176.011,31
15/07/2026	-0,36%	-630,20	176.010,90	176.662,60	175.288,17	176.662,60
14/07/2026	0,51%	902,02	176.641,10	175.742,87	175.742,87	177.179,10
13/07/2026	-1,20%	-2.127,29	175.739,08	177.868,35	175.567,05	178.153,90
10/07/2026	2,97%	5.124,25	177.866,37	172.760,66	172.760,66	177.866,37
09/07/2026	1,22%	2.088,67	172.742,12	170.655,09	170.652,87	172.932,89
08/07/2026	-0,79%	-1.367,23	170.653,45	172.017,57	169.972,40	172.017,57
07/07/2026	-0,25%	-426,90	172.020,68	172.438,98	171.417,06	173.543,67
06/07/2026	-0,93%	-1.622,69	172.447,58	174.057,47	171.621,70	174.057,47
03/07/2026	0,74%	1.282,65	174.070,27	172.790,39	172.790,39	174.664,35
02/07/2026	0,64%	1.099,01	172.787,62	171.697,90	171.697,17	174.425,69
01/07/2026	-0,20%	-335,51	171.688,61	172.017,17	169.665,53	172.098,36
30/06/2026	-0,68%	-1.181,23	172.024,12	173.204,72	170.538,48	173.204,72
29/06/2026	-0,05%	-89,79	173.205,35	173.294,43	172.392,54	173.891,53
26/06/2026	0,76%	1.304,94	173.295,14	171.990,20	171.123,94	173.964,44
25/06/2026	0,87%	1.483,54	171.990,20	170.507,92	170.507,92	173.277,09
24/06/2026	-0,44%	-752,21	170.506,66	171.256,00	169.668,34	171.342,05
23/06/2026	0,52%	888,49	171.258,87	170.367,40	168.495,17	171.720,29
22/06/2026	1,21%	2.036,77	170.370,38	168.333,95	168.326,26	170.749,76
19/06/2026	0,03%	56,06	168.333,61	168.279,09	167.657,53	168.786,54
18/06/2026	-0,10%	-176,38	168.277,55	168.466,84	167.910,63	169.542,37
17/06/2026	-0,70%	-1.194,54	168.453,93	169.649,37	167.915,71	171.878,23
16/06/2026	-0,45%	-766,66	169.648,47	170.415,52	169.121,31	170.415,52
15/06/2026	-0,42%	-717,53	170.415,13	171.139,11	170.351,05	174.228,27
12/06/2026	-0,21%	-364,58	171.132,66	171.497,24	169.992,77	172.544,54
11/06/2026	1,71%	2.877,98	171.497,24	168.619,26	168.280,39	171.926,72
10/06/2026	-0,70%	-1.193,89	168.619,26	169.812,46	168.070,99	169.812,46
09/06/2026	0,68%	1.144,43	169.813,15	168.672,98	168.406,17	170.600,91
08/06/2026	-0,21%	-350,40	168.668,72	169.041,72	168.129,61	169.645,78
05/06/2026	-0,77%	-1.311,51	169.019,12	170.330,48	168.909,87	170.457,37
03/06/2026	-2,22%	-3.867,01	170.330,63	174.192,19	170.007,55	174.192,19
02/06/2026	1,16%	2.000,18	174.197,64	172.198,54	172.198,54	174.894,05
01/06/2026	-0,91%	-1.590,03	172.197,46	173.790,08	171.792,82	173.975,31
29/05/2026	-0,73%	-1.275,92	173.787,49	175.064,44	172.686,36	175.064,44
28/05/2026	-0,39%	-680,96	175.063,41	175.744,37	174.686,40	176.627,32
27/05/2026	-0,48%	-844,66	175.744,37	176.601,67	175.554,89	177.640,02
26/05/2026	-0,69%	-1.226,69	176.589,03	177.815,95	175.516,11	177.815,95
25/05/2026	0,91%	1.606,11	177.815,72	176.210,38	176.210,38	177.815,72
22/05/2026	-0,81%	-1.440,25	176.209,61	177.648,58	174.893,37	177.648,58
21/05/2026	0,17%	294,13	177.649,86	177.351,70	175.805,16	178.546,59
20/05/2026	1,77%	3.076,87	177.355,73	174.279,39	174.279,39	178.198,87
19/05/2026	-1,52%	-2.696,96	174.278,86	176.973,24	173.543,76	176.973,24
18/05/2026	-0,17%	-308,01	176.975,82	177.280,72	175.811,33	177.329,88
15/05/2026	-0,61%	-1.082,03	177.283,83	178.340,52	175.417,25	178.340,52
14/05/2026	0,72%	1.267,57	178.365,86	177.103,81	177.103,81	179.475,97
13/05/2026	-1,80%	-3.244,04	177.098,29	180.341,56	176.787,09	180.512,77
12/05/2026	-0,86%	-1.566,54	180.342,33	181.896,57	179.938,70	181.896,57
11/05/2026	-1,19%	-2.199,42	181.908,87	184.102,86	181.614,83	184.530,15
08/05/2026	0,49%	890,03	184.108,29	183.222,05	183.217,23	185.584,45
07/05/2026	-2,38%	-4.472,60	183.218,26	187.690,23	182.867,75	187.779,31
06/05/2026	0,50%	937,04	187.690,86	186.762,11	186.762,11	188.674,36
05/05/2026	0,62%	1.153,70	186.753,82	185.596,67	185.364,01	187.427,56
04/05/2026	-0,92%	-1.717,52	185.600,12	187.317,55	185.537,58	187.666,20
30/04/2026	1,39%	2.567,22	187.317,64	184.758,66	184.758,66	187.920,77
29/04/2026	-2,05%	-3.868,27	184.750,42	188.618,69	184.504,18	188.709,96
28/04/2026	-0,51%	-960,10	188.618,69	189.578,50	187.236,79	189.578,50
27/04/2026	-0,61%	-1.166,23	189.578,79	190.745,13	189.578,79	191.339,93
24/04/2026	-0,33%	-633,42	190.745,02	191.377,91	189.962,94	191.390,33
23/04/2026	-0,78%	-1.510,52	191.378,44	192.889,13	190.929,81	193.346,63
22/04/2026	-1,65%	-3.243,10	192.888,96	196.132,06	192.687,29	196.132,06
20/04/2026	0,20%	398,55	196.132,06	195.734,25	195.281,94	196.724,17
17/04/2026	-0,55%	-1.085,08	195.733,51	196.880,51	195.367,90	198.665,65
16/04/2026	-0,46%	-919,02	196.818,59	197.737,89	196.353,98	198.586,57
15/04/2026	-0,46%	-919,72	197.737,61	198.657,33	196.966,16	199.232,46
14/04/2026	0,33%	656,62	198.657,33	198.001,48	198.001,48	199.354,81
13/04/2026	0,34%	676,84	198.000,71	197.323,87	196.222,86	198.173,39
10/04/2026	1,12%	2.194,62	197.323,87	195.129,75	195.129,25	197.553,64
09/04/2026	1,52%	2.928,09	195.129,25	192.206,22	192.206,22	195.513,91
08/04/2026	2,91%	5.430,93	192.201,16	188.261,06	188.260,14	193.759,01
07/04/2026	-0,74%	-1.391,74	186.770,23	188.162,34	185.885,25	188.170,92
06/04/2026	0,06%	109,95	188.161,97	188.054,33	187.811,25	189.219,50
02/04/2026	0,05%	99,11	188.052,02	187.922,90	185.213,54	189.250,57
01/04/2026	0,26%	491,07	187.952,91	187.462,68	187.255,65	189.130,90
31/03/2026	2,71%	4.947,64	187.461,84	182.515,40	182.515,40	187.507,77
30/03/2026	0,53%	957,44	182.514,20	181.560,58	181.559,49	184.414,18
27/03/2026	-0,64%	-1.175,91	181.556,76	182.732,67	180.976,16	183.350,70
26/03/2026	-1,45%	-2.691,61	182.732,67	185.423,77	182.570,44	185.423,77
25/03/2026	1,60%	2.915,14	185.424,28	182.528,49	182.524,09	186.401,24
24/03/2026	0,32%	577,21	182.509,14	181.931,94	179.914,53	182.649,09
23/03/2026	3,24%	5.712,53	181.931,93	176.220,82	176.220,82	182.973,41
20/03/2026	-2,25%	-4.051,22	176.219,40	180.262,23	175.039,34	180.305,22
19/03/2026	0,35%	630,71	180.270,62	179.623,65	176.295,71	181.250,84
18/03/2026	-0,43%	-769,82	179.639,91	180.408,53	179.575,91	181.550,83
17/03/2026	-	-	180.409,73	179.881,52	179.849,79	182.800,30

Date,Open,High,Low,Close,Volume
25-Sep-26,183963.28,184214.48,182151.01,183476.86,0
24-Sep-26,185829.43,186211.43,183834.97,183965.91,0
23-Sep-26,187419.69,188772.33,185676.38,185814.09,0
22-Sep-26,186577.72,187671.74,184976.81,187422.92,0
21-Sep-26,185246.81,187434.25,185246.81,186595.60,0
18-Sep-26,185991.47,185991.47,184460.91,185229.17,0
17-Sep-26,185549.51,186885.23,183242.37,185992.03,0
16-Sep-26,186502.64,186738.25,184753.98,185547.66,0
15-Sep-26,185501.62,187650.53,185055.57,186502.64,0
14-Sep-26,187187.74,187320.96,183813.36,185500.88,0
11-Sep-26,188267.71,188586.47,186207.69,187206.89,0
10-Sep-26,185622.19,188538.85,184601.20,188268.59,0
09-Sep-26,187362.44,187362.44,184810.27,185629.04,0
08-Sep-26,185207.66,189487.70,185207.66,187366.84,0
04-Sep-26,185191.23,186544.81,183251.93,185147.15,0
03-Sep-26,185217.53,188891.50,184718.36,185188.13,0
02-Sep-26,179733.57,186028.06,179733.57,185205.09,0
01-Sep-26,177435.99,181060.89,177299.50,179722.48,0
31-Aug-26,175664.62,178585.94,175664.62,177418.78,0
28-Aug-26,175136.93,176420.61,173893.63,175664.62,0
27-Aug-26,174583.87,175557.63,173660.79,175135.41,0
26-Aug-26,174580.28,176296.49,174208.48,174586.26,0
25-Aug-26,171898.21,174784.92,171178.87,174576.80,0
24-Aug-26,171031.08,173109.43,169330.39,171906.72,0
21-Aug-26,167928.33,171979.78,167928.33,171031.73,0
20-Aug-26,167826.90,169752.35,166965.79,167927.15,0
19-Aug-26,166336.80,170340.59,166334.73,167830.27,0
18-Aug-26,166788.87,168389.49,166211.30,166334.86,0
17-Aug-26,166932.57,168006.60,166463.50,166783.57,0
14-Aug-26,167099.46,167099.46,164835.38,166934.20,0
13-Aug-26,167489.21,168515.49,166196.92,167100.95,0
12-Aug-26,167877.75,168309.55,167141.82,167491.07,0
11-Aug-26,172180.01,172385.51,167568.94,167874.64,0
10-Aug-26,172513.24,172935.59,171524.22,172179.93,0
07-Aug-26,175546.36,176116.84,172131.20,172513.42,0
06-Aug-26,177720.00,177720.00,175514.86,175546.36,0
05-Aug-26,177896.23,180194.51,177690.45,177726.17,0
04-Aug-26,178002.55,180679.47,177580.77,177894.97,0
03-Aug-26,178008.70,178556.59,176783.14,178000.23,0
31-Jul-26,177059.64,178718.91,177013.84,177999.00,0
30-Jul-26,173890.50,177158.86,173884.55,177158.86,0
29-Jul-26,176563.84,176563.84,173885.34,173885.34,0
28-Jul-26,175326.41,178538.64,175326.41,176564.75,0
27-Jul-26,174048.13,175555.23,174048.13,175334.45,0
24-Jul-26,176719.62,176719.62,174041.95,174041.95,0
23-Jul-26,177545.95,177895.77,176293.25,176723.62,0
22-Jul-26,173330.46,177641.24,173328.05,177547.57,0
21-Jul-26,173372.46,173719.50,172218.88,173325.65,0
20-Jul-26,173714.08,174310.56,173221.86,173371.34,0
17-Jul-26,173825.27,174504.63,173285.28,173714.08,0
16-Jul-26,176009.92,176011.31,173536.57,173825.27,0
15-Jul-26,176662.60,176662.60,175288.17,176010.90,0
14-Jul-26,175742.87,177179.10,175742.87,176641.10,0
13-Jul-26,177868.35,178153.90,175567.05,175739.08,0
10-Jul-26,172760.66,177866.37,172760.66,177866.37,0
09-Jul-26,170655.09,172932.89,170652.87,172742.12,0
08-Jul-26,172017.57,172017.57,169972.40,170653.45,0
07-Jul-26,172438.98,173543.67,171417.06,172020.68,0
06-Jul-26,174057.47,174057.47,171621.70,172447.58,0
03-Jul-26,172790.39,174664.35,172790.39,174070.27,0
02-Jul-26,171697.90,174425.69,171697.17,172787.62,0
01-Jul-26,172017.17,172098.36,169665.53,171688.61,0
30-Jun-26,173204.72,173204.72,170538.48,172024.12,0
29-Jun-26,173294.43,173891.53,172392.54,173205.35,0
26-Jun-26,171990.20,173964.44,171123.94,173295.14,0
25-Jun-26,170507.92,173277.09,170507.92,171990.20,0
24-Jun-26,171256.00,171342.05,169668.34,170506.66,0
23-Jun-26,170367.40,171720.29,168495.17,171258.87,0
22-Jun-26,168333.95,170749.76,168326.26,170370.38,0
19-Jun-26,168279.09,168786.54,167657.53,168333.61,0
18-Jun-26,168466.84,169542.37,167910.63,168277.55,0
17-Jun-26,169649.37,171878.23,167915.71,168453.93,0
16-Jun-26,170415.52,170415.52,169121.31,169648.47,0
15-Jun-26,171139.11,174228.27,170351.05,170415.13,0
12-Jun-26,171497.24,172544.54,169992.77,171132.66,0
11-Jun-26,168619.26,171926.72,168280.39,171497.24,0
10-Jun-26,169812.46,169812.46,168070.99,168619.26,0
09-Jun-26,168672.98,170600.91,168406.17,169813.15,0
08-Jun-26,169041.72,169645.78,168129.61,168668.72,0
05-Jun-26,170330.48,170457.37,168909.87,169019.12,0
03-Jun-26,174192.19,174192.19,170007.55,170330.63,0
02-Jun-26,172198.54,174894.05,172198.54,174197.64,0
01-Jun-26,173790.08,173975.31,171792.82,172197.46,0
29-May-26,175064.44,175064.44,172686.36,173787.49,0
28-May-26,175744.37,176627.32,174686.40,175063.41,0
27-May-26,176601.67,177640.02,175554.89,175744.37,0
26-May-26,177815.95,177815.95,175516.11,176589.03,0
25-May-26,176210.38,177815.72,176210.38,177815.72,0
22-May-26,177648.58,177648.58,174893.37,176209.61,0
21-May-26,177351.70,178546.59,175805.16,177649.86,0
20-May-26,174279.39,178198.87,174279.39,177355.73,0
19-May-26,176973.24,176973.24,173543.76,174278.86,0
18-May-26,177280.72,177329.88,175811.33,176975.82,0
15-May-26,178340.52,178340.52,175417.25,177283.83,0
14-May-26,177103.81,179475.97,177103.81,178365.86,0
13-May-26,180341.56,180512.77,176787.09,177098.29,0
12-May-26,181896.57,181896.57,179938.70,180342.33,0
11-May-26,184102.86,184530.15,181614.83,181908.87,0
08-May-26,183222.05,185584.45,183217.23,184108.29,0
07-May-26,187690.23,187779.31,182867.75,183218.26,0
06-May-26,186762.11,188674.36,186762.11,187690.86,0
05-May-26,185596.67,187427.56,185364.01,186753.82,0
04-May-26,187317.55,187666.20,185537.58,185600.12,0
30-Apr-26,184758.66,187920.77,184758.66,187317.64,0
29-Apr-26,188618.69,188709.96,184504.18,184750.42,0
28-Apr-26,189578.50,189578.50,187236.79,188618.69,0
27-Apr-26,190745.13,191339.93,189578.79,189578.79,0
24-Apr-26,191377.91,191390.33,189962.94,190745.02,0
23-Apr-26,192889.13,193346.63,190929.81,191378.44,0
22-Apr-26,196132.06,196132.06,192687.29,192888.96,0
20-Apr-26,195734.25,196724.17,195281.94,196132.06,0
17-Apr-26,196880.51,198665.65,195367.90,195733.51,0
16-Apr-26,197737.89,198586.57,196353.98,196818.59,0
15-Apr-26,198657.33,199232.46,196966.16,197737.61,0
14-Apr-26,198001.48,199354.81,198001.48,198657.33,0
13-Apr-26,197323.87,198173.39,196222.86,198000.71,0
10-Apr-26,195129.75,197553.64,195129.25,197323.87,0
09-Apr-26,192206.22,195513.91,192206.22,195129.25,0
08-Apr-26,188261.06,193759.01,188260.14,192201.16,0
07-Apr-26,188162.34,188170.92,185885.25,186770.23,0
06-Apr-26,188054.33,189219.50,187811.25,188161.97,0
02-Apr-26,187922.90,189250.57,185213.54,188052.02,0
01-Apr-26,187462.68,189130.90,187255.65,187952.91,0
31-Mar-26,182515.40,187507.77,182515.40,187461.84,0
30-Mar-26,181560.58,184414.18,181559.49,182514.20,0
27-Mar-26,182732.67,183350.70,180976.16,181556.76,0
26-Mar-26,185423.77,185423.77,182570.44,182732.67,0
25-Mar-26,182528.49,186401.24,182524.09,185424.28,0
24-Mar-26,181931.94,182649.09,179914.53,182509.14,0
23-Mar-26,176220.82,182973.41,176220.82,181931.93,0
20-Mar-26,180262.23,180305.22,175039.34,176219.40,0
19-Mar-26,179623.65,181250.84,176295.71,180270.62,0
18-Mar-26,180408.53,181550.83,179575.91,179639.91,0
17-Mar-26,179881.52,182800.30,179849.79,180409.73,0

*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: