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
18/10/2019-0,27%-286,88104.728,89105.011,71104.524,97105.464,25
17/10/2019-0,39%-407,03105.015,77105.388,63104.826,61105.891,19
16/10/20190,89%933,24105.422,80104.485,87103.521,08105.462,07
15/10/20190,18%187,98104.489,56104.298,53104.052,48105.047,62
14/10/20190,45%469,66104.301,58103.833,59103.438,47104.304,85
11/10/20191,98%2.014,79103.831,92101.818,60101.818,60104.380,89
10/10/20190,56%568,35101.817,13101.243,74101.152,12102.482,98
09/10/20191,27%1.267,38101.248,78100.005,44100.005,44101.566,59
08/10/2019-0,59%-591,3799.981,40100.564,6099.867,59101.296,28
07/10/2019-1,93%-1.978,55100.572,77102.546,02100.541,89102.546,02
04/10/20191,02%1.035,28102.551,32101.516,04101.057,36102.579,55
03/10/20190,48%484,60101.516,04101.031,4499.826,30101.560,23
02/10/2019-2,90%-3.021,96101.031,44104.049,12100.943,82104.049,12
01/10/2019-0,66%-691,92104.053,40104.745,06103.837,47105.121,16
30/09/2019-0,32%-332,31104.745,32105.077,45104.638,18105.177,50
27/09/2019-0,23%-241,77105.077,63105.319,40104.505,69105.632,94
26/09/20190,80%838,42105.319,40104.485,18104.337,39105.342,30
25/09/20190,58%605,32104.480,98103.856,87103.033,84104.480,98
24/09/2019-0,73%-762,16103.875,66104.637,51103.503,53104.892,90
23/09/2019-0,17%-179,58104.637,82104.817,39104.019,50104.817,39
20/09/20190,46%478,24104.817,40104.339,16103.913,50105.044,50
19/09/2019-0,18%-192,77104.339,16104.555,31104.285,83106.001,35
18/09/2019-0,08%-84,93104.531,93104.616,28103.684,12104.761,84
17/09/20190,90%936,45104.616,86103.679,69103.078,89104.618,93
16/09/20190,17%179,23103.680,41103.495,52102.782,33104.004,61
13/09/2019-0,83%-869,73103.501,18104.371,10103.274,91104.699,20
12/09/20190,89%925,31104.370,91103.452,52103.452,52104.618,01
11/09/20190,40%414,10103.445,60103.035,89103.035,89104.155,86
10/09/2019-0,14%-149,09103.031,50103.179,94102.230,73103.503,45
09/09/20190,24%245,16103.180,59102.936,68102.792,78104.259,77
06/09/20190,68%692,43102.935,43102.246,83102.245,98103.181,64
05/09/20191,03%1.042,11102.243,00101.203,84101.203,84103.258,48
04/09/20191,52%1.520,06101.200,8999.705,6999.705,69101.200,89
03/09/2019-0,94%-944,9199.680,83100.626,3899.406,15101.416,66
02/09/2019-0,50%-508,87100.625,74101.132,51100.625,74101.611,02
30/08/20190,61%610,18101.134,61100.526,27100.526,27101.551,35
29/08/20192,37%2.330,90100.524,4398.194,1198.194,11100.683,87
28/08/20190,94%917,3498.193,5397.273,3596.557,0698.346,03
27/08/20190,88%846,5997.276,1996.434,3095.855,3097.950,98
26/08/2019-1,27%-1.237,8996.429,6097.686,5495.960,7498.435,96
23/08/2019-2,34%-2.343,7997.667,49100.007,2597.085,21100.024,83
22/08/2019-1,18%-1.190,62100.011,28101.209,02100.011,28101.469,05
21/08/20192,00%1.979,65101.201,9099.227,1299.221,27101.240,13
20/08/2019-0,25%-246,4299.222,2599.471,9398.002,0399.664,75
19/08/2019-0,34%-337,1199.468,6799.809,5298.908,19100.947,60
16/08/20190,76%748,8799.805,7899.059,1299.059,12100.566,93
15/08/2019-1,20%-1.201,1099.056,91100.262,0398.200,36101.014,41
14/08/2019-2,94%-3.041,46100.258,01103.270,0899.954,75103.270,08
13/08/20191,36%1.384,25103.299,47101.912,15101.414,44103.778,22
12/08/2019-2,00%-2.080,94101.915,22103.945,84101.621,22103.945,84
09/08/2019-0,11%-119,07103.996,16104.101,95103.546,67104.848,18
08/08/20191,30%1.332,86104.115,23102.782,37102.782,37104.281,89
07/08/20190,61%618,68102.782,37102.163,25100.476,12102.784,21
06/08/20192,06%2.065,94102.163,69100.097,51100.097,51102.178,08
05/08/2019-2,51%-2.575,93100.097,75102.657,7799.630,09102.657,77
02/08/20190,54%547,74102.673,68102.122,39101.667,02103.179,66
01/08/20190,31%313,81102.125,94101.818,93101.818,93104.055,69
31/07/2019-1,09%-1.120,63101.812,13102.945,65100.950,36103.128,70
30/07/2019-0,53%-549,87102.932,76103.482,87102.596,13103.554,99
29/07/20190,65%663,70103.482,63102.817,42102.460,82103.482,63
26/07/20190,16%164,35102.818,93102.653,90102.196,31103.209,05
25/07/2019-1,41%-1.464,96102.654,58104.118,80102.390,47104.439,70
24/07/20190,40%415,26104.119,54103.706,64103.706,64104.570,36
23/07/2019-0,24%-245,18103.704,28103.949,46103.518,20104.429,57
22/07/20190,48%497,53103.949,46103.451,93103.451,93104.278,14
19/07/2019-1,21%-1.264,66103.451,93104.716,41103.387,84104.722,64
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


*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