ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
26/06/20260,76%1.304,94173.295,14171.990,20171.123,94173.964,44
25/06/20260,87%1.483,54171.990,20170.507,92170.507,92173.277,09
24/06/2026-0,44%-752,21170.506,66171.256,00169.668,34171.342,05
23/06/20260,52%888,49171.258,87170.367,40168.495,17171.720,29
22/06/20261,21%2.036,77170.370,38168.333,95168.326,26170.749,76
19/06/20260,03%56,06168.333,61168.279,09167.657,53168.786,54
18/06/2026-0,10%-176,38168.277,55168.466,84167.910,63169.542,37
17/06/2026-0,70%-1.194,54168.453,93169.649,37167.915,71171.878,23
16/06/2026-0,45%-766,66169.648,47170.415,52169.121,31170.415,52
15/06/2026-0,42%-717,53170.415,13171.139,11170.351,05174.228,27
12/06/2026-0,21%-364,58171.132,66171.497,24169.992,77172.544,54
11/06/20261,71%2.877,98171.497,24168.619,26168.280,39171.926,72
10/06/2026-0,70%-1.193,89168.619,26169.812,46168.070,99169.812,46
09/06/20260,68%1.144,43169.813,15168.672,98168.406,17170.600,91
08/06/2026-0,21%-350,40168.668,72169.041,72168.129,61169.645,78
05/06/2026-0,77%-1.311,51169.019,12170.330,48168.909,87170.457,37
03/06/2026-2,22%-3.867,01170.330,63174.192,19170.007,55174.192,19
02/06/20261,16%2.000,18174.197,64172.198,54172.198,54174.894,05
01/06/2026-0,91%-1.590,03172.197,46173.790,08171.792,82173.975,31
29/05/2026-0,73%-1.275,92173.787,49175.064,44172.686,36175.064,44
28/05/2026-0,39%-680,96175.063,41175.744,37174.686,40176.627,32
27/05/2026-0,48%-844,66175.744,37176.601,67175.554,89177.640,02
26/05/2026-0,69%-1.226,69176.589,03177.815,95175.516,11177.815,95
25/05/20260,91%1.606,11177.815,72176.210,38176.210,38177.815,72
22/05/2026-0,81%-1.440,25176.209,61177.648,58174.893,37177.648,58
21/05/20260,17%294,13177.649,86177.351,70175.805,16178.546,59
20/05/20261,77%3.076,87177.355,73174.279,39174.279,39178.198,87
19/05/2026-1,52%-2.696,96174.278,86176.973,24173.543,76176.973,24
18/05/2026-0,17%-308,01176.975,82177.280,72175.811,33177.329,88
15/05/2026-0,61%-1.082,03177.283,83178.340,52175.417,25178.340,52
14/05/20260,72%1.267,57178.365,86177.103,81177.103,81179.475,97
13/05/2026-1,80%-3.244,04177.098,29180.341,56176.787,09180.512,77
12/05/2026-0,86%-1.566,54180.342,33181.896,57179.938,70181.896,57
11/05/2026-1,19%-2.199,42181.908,87184.102,86181.614,83184.530,15
08/05/20260,49%890,03184.108,29183.222,05183.217,23185.584,45
07/05/2026-2,38%-4.472,60183.218,26187.690,23182.867,75187.779,31
06/05/20260,50%937,04187.690,86186.762,11186.762,11188.674,36
05/05/20260,62%1.153,70186.753,82185.596,67185.364,01187.427,56
04/05/2026-0,92%-1.717,52185.600,12187.317,55185.537,58187.666,20
30/04/20261,39%2.567,22187.317,64184.758,66184.758,66187.920,77
29/04/2026-2,05%-3.868,27184.750,42188.618,69184.504,18188.709,96
28/04/2026-0,51%-960,10188.618,69189.578,50187.236,79189.578,50
27/04/2026-0,61%-1.166,23189.578,79190.745,13189.578,79191.339,93
24/04/2026-0,33%-633,42190.745,02191.377,91189.962,94191.390,33
23/04/2026-0,78%-1.510,52191.378,44192.889,13190.929,81193.346,63
22/04/2026-1,65%-3.243,10192.888,96196.132,06192.687,29196.132,06
20/04/20260,20%398,55196.132,06195.734,25195.281,94196.724,17
17/04/2026-0,55%-1.085,08195.733,51196.880,51195.367,90198.665,65
16/04/2026-0,46%-919,02196.818,59197.737,89196.353,98198.586,57
15/04/2026-0,46%-919,72197.737,61198.657,33196.966,16199.232,46
14/04/20260,33%656,62198.657,33198.001,48198.001,48199.354,81
13/04/20260,34%676,84198.000,71197.323,87196.222,86198.173,39
10/04/20261,12%2.194,62197.323,87195.129,75195.129,25197.553,64
09/04/20261,52%2.928,09195.129,25192.206,22192.206,22195.513,91
08/04/20262,91%5.430,93192.201,16188.261,06188.260,14193.759,01
07/04/2026-0,74%-1.391,74186.770,23188.162,34185.885,25188.170,92
06/04/20260,06%109,95188.161,97188.054,33187.811,25189.219,50
02/04/20260,05%99,11188.052,02187.922,90185.213,54189.250,57
01/04/20260,26%491,07187.952,91187.462,68187.255,65189.130,90
31/03/20262,71%4.947,64187.461,84182.515,40182.515,40187.507,77
30/03/20260,53%957,44182.514,20181.560,58181.559,49184.414,18
27/03/2026-0,64%-1.175,91181.556,76182.732,67180.976,16183.350,70
26/03/2026-1,45%-2.691,61182.732,67185.423,77182.570,44185.423,77
25/03/20261,60%2.915,14185.424,28182.528,49182.524,09186.401,24
24/03/20260,32%577,21182.509,14181.931,94179.914,53182.649,09
23/03/20263,24%5.712,53181.931,93176.220,82176.220,82182.973,41
20/03/2026-2,25%-4.051,22176.219,40180.262,23175.039,34180.305,22
19/03/20260,35%630,71180.270,62179.623,65176.295,71181.250,84
18/03/2026-0,43%-769,82179.639,91180.408,53179.575,91181.550,83
17/03/20260,30%534,29180.409,73179.881,52179.849,79182.800,30
16/03/20261,25%2.222,13179.875,44177.656,24177.656,24181.254,85
13/03/2026-0,91%-1.631,18177.653,31179.285,23177.321,97180.995,79
12/03/2026-2,55%-4.684,86179.284,49183.968,48178.494,99183.991,88
11/03/20260,28%522,35183.969,35183.445,69182.021,14185.714,27
10/03/20261,40%2.531,64183.447,00180.921,37180.692,83185.323,62
09/03/20260,86%1.550,54180.915,36179.367,33177.636,63181.952,23
06/03/2026-0,61%-1.099,02179.364,82180.463,44178.556,49181.091,01
05/03/2026-2,64%-4.902,60180.463,84185.365,26179.895,37185.366,35
04/03/20261,24%2.261,57185.366,44183.110,30183.110,02186.306,18
03/03/2026-3,28%-6.202,15183.104,87189.284,26180.518,33189.602,38
02/03/20260,28%520,04189.307,02188.786,34186.637,98190.110,43
27/02/2026-1,16%-2.218,04188.786,98191.005,02188.478,08191.005,02
26/02/2026-0,13%-242,44191.005,02191.248,18188.976,57191.977,51
25/02/2026-0,13%-242,94191.247,46191.490,52190.419,00192.623,56
24/02/20261,40%2.636,91191.490,40188.854,45188.854,45191.780,77
23/02/2026-0,88%-1.680,93188.853,49190.532,19188.525,73191.002,54
20/02/20261,06%2.000,00190.534,42188.530,96186.700,34190.726,78
19/02/20261,35%2.518,11188.534,42186.020,39185.927,99188.687,12
18/02/2026-0,24%-447,99186.016,31186.464,00185.000,96187.656,93
13/02/2026-0,69%-1.302,12186.464,30187.765,82183.662,18187.765,82
12/02/2026-1,02%-1.932,70187.766,42189.694,21186.959,07189.989,97
11/02/20262,03%3.769,79189.699,12185.936,27185.936,27190.561,18
10/02/2026-0,17%-311,82185.929,33186.241,15185.083,14186.959,29
09/02/20261,80%3.291,37186.241,15182.950,20182.950,20186.460,08
06/02/20260,45%822,53182.949,78182.128,21181.390,73183.262,07
05/02/20260,23%419,02182.127,25181.708,47181.568,98184.017,44
04/02/2026-2,14%-3.966,20181.708,23185.670,99180.268,54185.670,99
03/02/20261,58%2.881,03185.674,43182.815,55182.815,55187.333,83
02/02/20260,79%1.429,50182.793,40181.369,00181.347,63182.889,95
30/01/2026-0,97%-1.769,85181.363,90183.132,51180.088,53183.620,36
29/01/2026-0,84%-1.557,30183.133,75184.691,70181.566,56186.449,75
28/01/20261,52%2.771,92184.691,05181.920,63181.920,63185.064,76
27/01/20261,79%3.198,45181.919,13178.852,46178.852,46183.359,56
26/01/2026-0,08%-137,86178.720,68178.859,11177.694,22179.543,03
23/01/20261,86%3.269,19178.858,54175.590,12175.589,66180.532,28
22/01/20262,20%3.772,68175.589,35171.817,23171.817,23177.741,56
21/01/20263,33%5.539,77171.816,67166.277,91166.277,91171.969,01
20/01/20260,87%1.427,63166.276,90164.846,22163.574,67166.467,56
19/01/20260,03%49,29164.849,27164.800,07164.264,75165.154,76
16/01/2026-0,46%-768,34164.799,98165.556,54164.099,89165.871,66
15/01/20260,26%422,34165.568,32165.179,75164.832,53166.069,84
14/01/20261,96%3.172,93165.145,98161.974,19161.974,19165.146,49
13/01/2026-0,72%-1.177,30161.973,05163.146,26161.765,08163.146,26
12/01/2026-0,13%-219,96163.150,35163.370,31162.277,01163.493,22
09/01/20260,27%433,83163.370,31162.938,15162.637,86164.263,24
08/01/20260,59%961,24162.936,48161.974,84161.747,71162.936,48
07/01/2026-1,03%-1.688,64161.975,24163.660,52161.745,83163.660,52
06/01/20261,11%1.794,11163.663,88161.869,76161.869,76164.135,03
05/01/20260,83%1.331,08161.869,77160.542,05160.214,70162.165,72
02/01/2026-0,36%-586,68160.538,69161.124,36160.059,14161.956,56
30/12/20250,40%635,07161.125,37160.491,30160.491,30162.075,04
29/12/2025-0,25%-406,34160.490,30160.896,52159.701,72161.133,33
26/12/20250,27%440,81160.896,64160.456,19159.358,94160.913,31
23/12/20251,46%2.314,18160.455,83158.143,84158.143,84160.455,83
22/12/2025-0,21%-331,37158.141,65158.480,44157.305,76158.633,98
19/12/20250,35%549,68158.473,02157.928,31157.906,06159.551,94
18/12/20250,38%596,08157.923,34157.326,54157.123,58158.495,49
17/12/2025-0,79%-1.250,62157.327,26158.577,88156.350,81158.610,62
16/12/2025-2,40%-3.903,86158.577,88162.481,74158.557,57162.481,74
15/12/20251,07%1.715,37162.481,74160.766,37160.766,37163.073,14
12/12/20250,99%1.577,27160.766,37159.189,10159.189,10161.263,40
11/12/20250,07%114,13159.189,10159.072,44158.097,88159.850,00
10/12/20250,69%1.093,84159.074,97157.983,78157.628,30159.690,70
09/12/2025--157.981,13158.187,43155.187,81158.851,19


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar