ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
22/07/2019-0,73%-767,13103.949,46103.451,93103.451,93104.278,14
18/07/20190,83%861,06104.716,59103.859,36103.859,36104.773,05
17/07/20190,08%80,12103.855,53103.775,14103.711,71104.453,09
16/07/2019-0,03%-27,28103.775,41103.805,39103.361,08104.439,98
15/07/2019-0,10%-103,30103.802,69103.909,11103.494,84104.577,91
12/07/2019-1,18%-1.240,45103.905,99105.157,57103.903,06105.730,54
11/07/2019-0,63%-670,62105.146,44105.818,26104.813,51105.885,50
10/07/20191,23%1.286,84105.817,06104.536,70104.536,70106.650,12
08/07/20190,42%440,75104.530,22104.090,14103.987,99104.679,30
05/07/20190,44%453,30104.089,47103.628,28102.621,70104.175,90
04/07/20191,56%1.593,06103.636,17102.046,55102.046,55104.021,60
03/07/20191,43%1.437,94102.043,11100.576,27100.451,36102.176,96
02/07/2019-0,72%-734,51100.605,17101.342,31100.072,77101.564,53
01/07/20190,37%372,48101.339,68100.973,48100.973,48102.431,61
28/06/20190,24%243,23100.967,20100.726,43100.726,43101.562,52
27/06/20190,04%35,34100.723,97100.688,6399.420,64101.024,95
26/06/20190,60%595,68100.688,63100.094,59100.094,59101.126,24
25/06/2019-1,93%-1.969,38100.092,95102.061,4499.890,22102.061,44
24/06/20190,05%49,69102.062,33102.017,56101.588,92102.617,31
21/06/20191,70%1.709,23102.012,64100.304,79100.304,79102.099,65
19/06/20190,90%899,02100.303,4199.403,2498.977,84100.327,15
18/06/20191,82%1.781,1499.404,3997.633,3697.633,3699.411,78
17/06/2019-0,43%-416,8197.623,2598.037,5297.622,6598.439,36
14/06/2019-0,74%-733,6498.040,0698.775,7297.600,8398.980,83
13/06/20190,46%452,8298.773,7098.321,1198.321,1199.364,48
12/06/2019-0,65%-639,1298.320,8898.959,5997.831,0099.239,50
11/06/20191,53%1.493,3198.960,0097.466,6997.466,6998.984,60
10/06/2019-0,36%-354,5797.466,6997.827,6296.782,2397.856,00
07/06/20190,63%616,4197.821,2697.204,8597.204,8598.325,57
06/06/20191,26%1.206,1097.204,8596.001,7996.001,7997.461,97
05/06/2019-1,42%-1.381,5395.998,7597.381,3795.685,8497.686,14
04/06/20190,37%359,8097.380,2897.020,1096.593,4397.722,88
03/06/2019-0,01%-9,8497.020,4897.035,7896.429,8897.756,75
31/05/2019-0,44%-427,0497.030,3297.419,7396.792,4097.992,31
30/05/20190,92%890,8197.457,3696.565,5496.510,5397.939,08
29/05/20190,18%173,7996.566,5596.388,6695.689,7896.985,83
28/05/20191,61%1.528,5196.392,7694.863,0494.706,7096.551,80
27/05/20191,32%1.236,4594.864,2593.625,7093.625,7095.444,04
24/05/2019-0,30%-282,2393.627,8093.912,0593.545,4694.899,52
23/05/2019-0,48%-450,6393.910,0394.360,1093.299,9794.546,68
22/05/2019-0,13%-123,9794.360,6694.485,4393.882,5695.211,75
21/05/20192,76%2.538,4494.484,6391.945,5691.945,5694.572,55
20/05/20192,17%1.953,4691.946,1990.005,8189.822,2592.116,51
17/05/2019-0,04%-31,7489.992,7390.023,4189.408,9391.320,54
16/05/2019-1,75%-1.598,9790.024,4791.621,8289.778,1191.621,82
15/05/2019-0,51%-469,0091.623,4492.087,8390.294,6392.087,83
14/05/20190,40%365,9092.092,4491.736,4891.562,4592.528,53
13/05/2019-2,69%-2.531,0291.726,5494.252,4991.599,9794.252,49
10/05/2019-0,58%-550,2994.257,5694.809,0093.234,1294.847,83
09/05/2019-0,83%-788,7694.807,8595.596,6193.883,2395.596,61
08/05/20191,28%1.207,8895.596,6194.388,5694.388,5696.311,89
07/05/2019-0,65%-619,9394.388,7395.008,6692.749,7095.008,66
06/05/2019-1,04%-999,2395.008,6695.991,5194.539,9995.991,51
03/05/20190,50%480,2796.007,8995.520,6495.520,6496.314,61
02/05/2019-0,86%-825,7195.527,6296.339,3195.311,6796.339,31
30/04/20190,17%165,5896.353,3396.191,4595.613,2496.706,71
29/04/2019-0,05%-48,2996.187,7596.253,5396.003,5797.123,09
26/04/2019-0,33%-315,9996.236,0496.552,1595.620,1296.563,20
25/04/20191,59%1.506,6096.552,0395.026,8894.212,7796.552,03
24/04/2019-0,92%-877,8195.045,4395.923,4894.163,3395.923,48
23/04/20191,41%1.335,1895.923,2494.590,4994.590,4996.315,40
22/04/20190,01%9,8094.588,0694.577,8293.720,5095.037,90
18/04/20191,39%1.293,5194.578,2693.285,3393.285,3395.140,29
17/04/2019-1,11%-1.048,5693.284,7594.336,7892.337,5495.041,78
16/04/20191,34%1.250,3494.333,3193.082,0992.878,9995.061,95
15/04/20190,22%207,9793.082,9792.874,8392.697,0593.722,86
12/04/2019-1,98%-1.879,7092.875,0094.746,9292.516,3294.768,18
11/04/2019-1,25%-1.198,7594.754,7095.953,9094.173,3695.953,90
10/04/2019-0,35%-338,3495.953,4596.291,7995.669,5896.902,14
09/04/2019-1,11%-1.077,5096.291,7997.366,0595.487,5797.366,05
08/04/20190,27%261,1297.369,2997.110,0596.742,9197.610,25
05/04/20190,83%795,1197.108,1796.319,3296.152,0897.493,10
04/04/20191,93%1.821,5896.313,0694.502,6094.333,9596.393,56
03/04/2019-0,94%-895,2894.491,4895.392,3294.124,4096.442,31
02/04/2019-0,70%-667,6995.386,7696.062,1094.824,9396.690,17
01/04/20190,67%639,9096.054,4595.422,9095.422,9096.751,53
29/03/20191,09%1.025,6195.414,5594.401,6994.401,6995.862,75
28/03/20192,70%2.485,5494.388,9491.900,6091.584,2694.853,71
27/03/2019-3,57%-3.403,4291.903,4095.297,2591.903,4095.297,25
26/03/20191,76%1.644,8195.306,8293.668,2793.668,2795.524,70
25/03/2019-0,08%-73,1493.662,0193.735,0093.103,1594.383,78
22/03/2019-3,10%-2.993,9393.735,1596.724,7193.379,6496.724,71
21/03/2019-1,34%-1.312,2996.729,0898.041,1495.456,2898.045,97
20/03/2019-1,55%-1.547,0098.041,3799.588,4797.980,9399.707,96
19/03/2019-0,41%-405,5599.588,3799.990,9199.372,87100.438,87
18/03/20190,86%857,1899.993,9299.141,4999.141,43100.037,69
15/03/20190,54%532,0799.136,7498.604,9998.597,3399.393,33
14/03/2019-0,30%-299,2198.604,6798.904,7297.775,8399.035,54
13/03/20191,10%1.075,8598.903,8897.831,2397.464,1099.267,22
12/03/2019-0,20%-198,5997.828,0398.038,1097.266,9498.149,69
11/03/20192,79%2.661,7798.026,6295.384,4695.384,4698.026,62
08/03/20191,09%1.024,6895.364,8594.340,1793.304,7695.475,68
07/03/20190,13%123,3094.340,1794.216,2593.728,9594.532,25
06/03/2019-0,41%-386,8894.216,8794.603,6393.945,4694.889,38
01/03/2019-1,03%-980,6094.603,7595.584,3594.393,5996.113,18
28/02/2019-1,77%-1.722,9695.584,3597.307,3895.364,3997.528,01
27/02/2019-0,30%-295,1997.307,3197.602,5096.885,9897.781,81
26/02/20190,37%362,6097.602,5097.242,4497.235,4897.903,97
25/02/2019-0,66%-645,7097.239,9097.881,0397.087,2398.189,91
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


*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. (v3.0.0)
www.ibovx.com.br