Cotação atual, histórico e gráfico do IBOVESPA:
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo |
| 21/02/2019 | 0,40% | 387,46 | 96.932,27 | 96.546,17 | 95.793,10 | 97.231,40 |
| 20/02/2019 | -1,14% | -1.114,34 | 96.544,81 | 97.661,29 | 96.544,81 | 98.543,68 |
| 19/02/2019 | 1,19% | 1.149,26 | 97.659,15 | 96.512,65 | 96.512,65 | 98.185,19 |
| 18/02/2019 | -1,04% | -1.016,02 | 96.509,89 | 97.526,51 | 96.238,89 | 97.526,51 |
| 15/02/2019 | -0,50% | -489,18 | 97.525,91 | 98.015,09 | 97.083,07 | 98.237,80 |
| 14/02/2019 | 2,27% | 2.172,69 | 98.015,09 | 95.842,52 | 94.915,48 | 98.018,83 |
| 13/02/2019 | -0,34% | -326,00 | 95.842,40 | 96.168,78 | 95.388,93 | 96.803,73 |
| 12/02/2019 | 1,86% | 1.755,49 | 96.168,40 | 94.419,93 | 94.419,93 | 96.571,42 |
| 11/02/2019 | -0,98% | -930,19 | 94.412,91 | 95.351,17 | 93.736,67 | 95.498,93 |
| 08/02/2019 | 0,99% | 937,51 | 95.343,10 | 94.401,26 | 93.424,29 | 95.485,59 |
| 07/02/2019 | -0,24% | -229,98 | 94.405,59 | 94.654,00 | 93.507,18 | 95.641,51 |
| 06/02/2019 | -3,74% | -3.675,63 | 94.635,57 | 98.307,91 | 94.635,57 | 98.307,91 |
| 05/02/2019 | -0,28% | -277,43 | 98.311,20 | 98.586,80 | 97.596,41 | 98.586,80 |
| 04/02/2019 | 0,74% | 727,36 | 98.588,63 | 97.861,27 | 96.900,79 | 98.588,63 |
| 01/02/2019 | 0,48% | 467,53 | 97.861,27 | 97.395,48 | 96.990,33 | 98.043,90 |
| 31/01/2019 | 0,41% | 397,53 | 97.393,74 | 96.996,45 | 96.996,45 | 98.405,21 |
| 30/01/2019 | 1,42% | 1.356,88 | 96.996,21 | 95.642,96 | 95.642,96 | 97.106,68 |
| 29/01/2019 | 0,20% | 195,45 | 95.639,33 | 95.508,28 | 95.508,28 | 96.751,32 |
| 28/01/2019 | -2,29% | -2.233,31 | 95.443,88 | 97.674,04 | 94.783,03 | 97.936,82 |
| 24/01/2019 | 1,16% | 1.118,77 | 97.677,19 | 96.557,73 | 96.557,73 | 97.677,19 |
| 23/01/2019 | 1,53% | 1.455,04 | 96.558,42 | 95.115,80 | 95.115,80 | 96.575,98 |
| 22/01/2019 | -0,94% | -906,39 | 95.103,38 | 96.008,44 | 94.661,91 | 96.069,51 |
| 21/01/2019 | -0,09% | -86,98 | 96.009,77 | 96.092,61 | 94.862,85 | 96.092,61 |
| 18/01/2019 | 0,78% | 745,66 | 96.096,75 | 95.386,26 | 95.386,26 | 96.395,98 |
| 17/01/2019 | 1,01% | 958,02 | 95.351,09 | 94.393,07 | 93.950,41 | 95.681,82 |
| 16/01/2019 | 0,36% | 337,35 | 94.393,07 | 94.056,82 | 93.686,83 | 94.393,07 |
| 15/01/2019 | -0,44% | -418,41 | 94.055,72 | 94.474,13 | 93.401,51 | 94.695,12 |
| 14/01/2019 | 0,87% | 815,82 | 94.474,13 | 93.644,87 | 93.335,06 | 94.474,13 |
| 11/01/2019 | -0,16% | -147,62 | 93.658,31 | 93.805,57 | 93.358,67 | 93.960,78 |
| 10/01/2019 | 0,21% | 192,89 | 93.805,93 | 93.599,15 | 93.049,78 | 93.987,17 |
| 09/01/2019 | 1,72% | 1.581,18 | 93.613,04 | 92.032,69 | 92.028,41 | 93.625,82 |
| 08/01/2019 | 0,36% | 332,81 | 92.031,86 | 91.699,05 | 91.063,90 | 92.230,99 |
| 07/01/2019 | -0,15% | -141,74 | 91.699,05 | 91.845,16 | 91.288,27 | 92.551,88 |
| 04/01/2019 | 0,30% | 276,54 | 91.840,79 | 91.576,64 | 90.823,78 | 92.701,36 |
| 03/01/2019 | 0,61% | 551,94 | 91.564,25 | 91.011,00 | 89.921,57 | 91.596,28 |
| 02/01/2019 | 3,56% | 3.125,05 | 91.012,31 | 87.887,26 | 87.535,87 | 91.478,84 |
| 28/12/2018 | 2,84% | 2.427,06 | 87.887,26 | 85.469,47 | 85.469,47 | 88.044,02 |
| 27/12/2018 | 0,38% | 324,10 | 85.460,20 | 85.140,60 | 84.876,08 | 85.738,96 |
| 26/12/2018 | -0,65% | -561,05 | 85.136,10 | 85.684,26 | 83.891,74 | 85.684,26 |
| 21/12/2018 | 0,50% | 427,86 | 85.697,15 | 85.268,82 | 85.134,12 | 86.554,05 |
| 20/12/2018 | -0,47% | -404,23 | 85.269,29 | 85.678,06 | 84.755,68 | 86.583,73 |
| 19/12/2018 | -1,08% | -936,97 | 85.673,52 | 86.616,59 | 85.673,52 | 88.101,07 |
| 18/12/2018 | 0,24% | 210,81 | 86.610,49 | 86.400,35 | 86.400,35 | 87.274,15 |
| 17/12/2018 | -1,20% | -1.049,82 | 86.399,68 | 87.448,03 | 86.327,69 | 87.819,90 |
| 14/12/2018 | -0,44% | -388,09 | 87.449,50 | 87.837,59 | 87.106,12 | 88.183,93 |
| 13/12/2018 | 0,99% | 860,13 | 87.837,59 | 86.979,07 | 86.856,34 | 87.842,49 |
| 12/12/2018 | 0,65% | 557,89 | 86.977,46 | 86.419,92 | 86.419,92 | 87.945,65 |
| 11/12/2018 | 0,59% | 504,86 | 86.419,57 | 85.918,08 | 85.583,05 | 87.520,48 |
| 10/12/2018 | -2,50% | -2.200,36 | 85.914,71 | 88.115,07 | 85.914,71 | 88.384,22 |
| 07/12/2018 | -0,82% | -731,41 | 88.115,07 | 88.849,12 | 87.907,38 | 89.985,99 |
| 06/12/2018 | -0,22% | -193,31 | 88.846,48 | 88.932,58 | 87.025,06 | 88.932,58 |
| 05/12/2018 | 0,47% | 415,34 | 89.039,79 | 88.644,17 | 88.448,91 | 89.111,20 |
| 04/12/2018 | -1,33% | -1.195,64 | 88.624,45 | 89.820,09 | 88.041,23 | 90.452,48 |
| 03/12/2018 | 0,35% | 316,06 | 89.820,09 | 89.511,16 | 89.429,17 | 91.242,22 |
| 30/11/2018 | -0,23% | -205,53 | 89.504,03 | 89.709,12 | 89.257,73 | 90.245,54 |
| 29/11/2018 | 0,51% | 458,74 | 89.709,56 | 89.249,06 | 88.475,27 | 89.909,58 |
| 28/11/2018 | 1,55% | 1.359,64 | 89.250,82 | 87.891,18 | 87.153,47 | 89.482,93 |
| 27/11/2018 | 2,74% | 2.344,67 | 87.891,18 | 85.547,48 | 85.376,78 | 88.017,90 |
| 26/11/2018 | -0,79% | -683,71 | 85.546,51 | 86.237,45 | 84.904,74 | 87.147,38 |
| 23/11/2018 | -1,43% | -1.247,22 | 86.230,22 | 87.479,45 | 85.762,82 | 87.479,45 |
| 22/11/2018 | 0,24% | 208,64 | 87.477,44 | 87.268,68 | 87.221,67 | 87.656,37 |
| 21/11/2018 | -0,72% | -632,03 | 87.268,80 | 87.896,13 | 86.254,21 | 87.896,13 |
| 19/11/2018 | -0,69% | -614,44 | 87.900,83 | 88.472,47 | 87.046,54 | 88.483,65 |
| 16/11/2018 | 2,96% | 2.542,21 | 88.515,27 | 85.974,89 | 85.974,89 | 88.516,46 |
| 14/11/2018 | 1,25% | 1.058,95 | 85.973,06 | 84.898,40 | 84.267,01 | 85.973,06 |
| 13/11/2018 | -0,71% | -610,59 | 84.914,11 | 85.531,13 | 84.071,39 | 85.940,63 |
| 12/11/2018 | -0,14% | -116,51 | 85.524,70 | 85.643,90 | 85.009,29 | 86.227,44 |
| 09/11/2018 | 0,02% | 21,08 | 85.641,21 | 85.620,13 | 84.030,36 | 86.233,42 |
| 08/11/2018 | -2,39% | -2.094,22 | 85.620,13 | 87.719,45 | 85.620,13 | 88.569,70 |
| 07/11/2018 | -1,08% | -954,57 | 87.714,35 | 88.676,31 | 87.540,86 | 89.564,71 |
| 06/11/2018 | -1,04% | -929,24 | 88.668,92 | 89.587,02 | 88.065,84 | 89.587,02 |
| 05/11/2018 | 1,33% | 1.179,11 | 89.598,16 | 88.418,37 | 88.347,26 | 89.598,16 |
| 01/11/2018 | 1,14% | 995,50 | 88.419,05 | 87.427,56 | 87.094,01 | 89.017,37 |
| 31/10/2018 | 0,62% | 537,84 | 87.423,55 | 86.888,69 | 86.213,13 | 88.028,20 |
| 30/10/2018 | 3,69% | 3.089,00 | 86.885,71 | 83.801,52 | 83.801,52 | 86.989,63 |
| 29/10/2018 | -2,24% | -1.923,16 | 83.796,71 | 85.728,47 | 82.782,96 | 88.377,16 |
| 26/10/2018 | 1,95% | 1.636,36 | 85.719,87 | 84.083,51 | 83.497,17 | 85.719,87 |
| 25/10/2018 | 1,23% | 1.019,95 | 84.083,51 | 83.124,32 | 83.124,32 | 84.830,92 |
| 24/10/2018 | -2,62% | -2.236,47 | 83.063,56 | 85.301,87 | 83.034,85 | 85.786,21 |
| 23/10/2018 | -0,35% | -296,66 | 85.300,03 | 85.595,34 | 84.032,43 | 85.595,34 |
| 22/10/2018 | 1,63% | 1.376,95 | 85.596,69 | 84.221,85 | 84.221,85 | 85.772,47 |
| 19/10/2018 | 0,44% | 372,62 | 84.219,74 | 83.845,35 | 83.666,71 | 84.954,41 |
| 18/10/2018 | -2,24% | -1.916,83 | 83.847,12 | 85.759,82 | 83.845,84 | 85.759,82 |
| 17/10/2018 | 0,05% | 46,39 | 85.763,95 | 85.713,92 | 84.944,05 | 86.167,32 |
| 16/10/2018 | 2,83% | 2.357,80 | 85.717,56 | 83.420,01 | 83.420,01 | 85.717,56 |
| 15/10/2018 | 0,53% | 438,68 | 83.359,76 | 82.922,49 | 82.922,49 | 84.278,04 |
| 11/10/2018 | -0,91% | -758,03 | 82.921,08 | 83.700,40 | 82.607,34 | 84.748,55 |
| 10/10/2018 | -2,80% | -2.408,44 | 83.679,11 | 86.084,48 | 83.679,11 | 86.084,57 |
| 09/10/2018 | 0,00% | 3,64 | 86.087,55 | 86.052,94 | 85.432,70 | 86.573,49 |
| 08/10/2018 | 4,57% | 3.762,39 | 86.083,91 | 82.324,46 | 82.324,46 | 87.333,09 |
| 05/10/2018 | -0,76% | -631,29 | 82.321,52 | 82.972,09 | 82.029,95 | 83.804,97 |
| 04/10/2018 | -0,38% | -320,59 | 82.952,81 | 83.275,01 | 81.891,66 | 83.430,40 |
| 03/10/2018 | 2,04% | 1.661,12 | 83.273,40 | 81.624,31 | 81.622,97 | 85.441,79 |
| 02/10/2018 | 3,80% | 2.988,62 | 81.612,28 | 78.625,46 | 78.625,46 | 81.778,19 |
| 01/10/2018 | -0,91% | -718,76 | 78.623,66 | 79.350,43 | 78.090,72 | 79.556,55 |
| 28/09/2018 | -0,82% | -657,67 | 79.342,42 | 80.000,09 | 78.966,99 | 80.000,09 |
| 27/09/2018 | 1,71% | 1.343,93 | 80.000,09 | 78.675,71 | 78.675,71 | 80.106,92 |
| 26/09/2018 | 0,03% | 26,02 | 78.656,16 | 78.634,18 | 78.530,18 | 79.460,89 |
| 25/09/2018 | 0,83% | 645,96 | 78.630,14 | 77.979,59 | 77.005,45 | 78.688,47 |
| 24/09/2018 | -1,84% | -1.460,11 | 77.984,18 | 79.446,73 | 77.857,06 | 79.446,73 |
| 21/09/2018 | 1,70% | 1.328,28 | 79.444,29 | 78.116,32 | 78.116,32 | 80.001,60 |
Date,Open,High,Low,Close,Volume
21-Feb-19,96546.17,97231.40,95793.10,96932.27,0
20-Feb-19,97661.29,98543.68,96544.81,96544.81,0
19-Feb-19,96512.65,98185.19,96512.65,97659.15,0
18-Feb-19,97526.51,97526.51,96238.89,96509.89,0
15-Feb-19,98015.09,98237.80,97083.07,97525.91,0
14-Feb-19,95842.52,98018.83,94915.48,98015.09,0
13-Feb-19,96168.78,96803.73,95388.93,95842.40,0
12-Feb-19,94419.93,96571.42,94419.93,96168.40,0
11-Feb-19,95351.17,95498.93,93736.67,94412.91,0
08-Feb-19,94401.26,95485.59,93424.29,95343.10,0
07-Feb-19,94654.00,95641.51,93507.18,94405.59,0
06-Feb-19,98307.91,98307.91,94635.57,94635.57,0
05-Feb-19,98586.80,98586.80,97596.41,98311.20,0
04-Feb-19,97861.27,98588.63,96900.79,98588.63,0
01-Feb-19,97395.48,98043.90,96990.33,97861.27,0
31-Jan-19,96996.45,98405.21,96996.45,97393.74,0
30-Jan-19,95642.96,97106.68,95642.96,96996.21,0
29-Jan-19,95508.28,96751.32,95508.28,95639.33,0
28-Jan-19,97674.04,97936.82,94783.03,95443.88,0
24-Jan-19,96557.73,97677.19,96557.73,97677.19,0
23-Jan-19,95115.80,96575.98,95115.80,96558.42,0
22-Jan-19,96008.44,96069.51,94661.91,95103.38,0
21-Jan-19,96092.61,96092.61,94862.85,96009.77,0
18-Jan-19,95386.26,96395.98,95386.26,96096.75,0
17-Jan-19,94393.07,95681.82,93950.41,95351.09,0
16-Jan-19,94056.82,94393.07,93686.83,94393.07,0
15-Jan-19,94474.13,94695.12,93401.51,94055.72,0
14-Jan-19,93644.87,94474.13,93335.06,94474.13,0
11-Jan-19,93805.57,93960.78,93358.67,93658.31,0
10-Jan-19,93599.15,93987.17,93049.78,93805.93,0
09-Jan-19,92032.69,93625.82,92028.41,93613.04,0
08-Jan-19,91699.05,92230.99,91063.90,92031.86,0
07-Jan-19,91845.16,92551.88,91288.27,91699.05,0
04-Jan-19,91576.64,92701.36,90823.78,91840.79,0
03-Jan-19,91011.00,91596.28,89921.57,91564.25,0
02-Jan-19,87887.26,91478.84,87535.87,91012.31,0
28-Dec-18,85469.47,88044.02,85469.47,87887.26,0
27-Dec-18,85140.60,85738.96,84876.08,85460.20,0
26-Dec-18,85684.26,85684.26,83891.74,85136.10,0
21-Dec-18,85268.82,86554.05,85134.12,85697.15,0
20-Dec-18,85678.06,86583.73,84755.68,85269.29,0
19-Dec-18,86616.59,88101.07,85673.52,85673.52,0
18-Dec-18,86400.35,87274.15,86400.35,86610.49,0
17-Dec-18,87448.03,87819.90,86327.69,86399.68,0
14-Dec-18,87837.59,88183.93,87106.12,87449.50,0
13-Dec-18,86979.07,87842.49,86856.34,87837.59,0
12-Dec-18,86419.92,87945.65,86419.92,86977.46,0
11-Dec-18,85918.08,87520.48,85583.05,86419.57,0
10-Dec-18,88115.07,88384.22,85914.71,85914.71,0
07-Dec-18,88849.12,89985.99,87907.38,88115.07,0
06-Dec-18,88932.58,88932.58,87025.06,88846.48,0
05-Dec-18,88644.17,89111.20,88448.91,89039.79,0
04-Dec-18,89820.09,90452.48,88041.23,88624.45,0
03-Dec-18,89511.16,91242.22,89429.17,89820.09,0
30-Nov-18,89709.12,90245.54,89257.73,89504.03,0
29-Nov-18,89249.06,89909.58,88475.27,89709.56,0
28-Nov-18,87891.18,89482.93,87153.47,89250.82,0
27-Nov-18,85547.48,88017.90,85376.78,87891.18,0
26-Nov-18,86237.45,87147.38,84904.74,85546.51,0
23-Nov-18,87479.45,87479.45,85762.82,86230.22,0
22-Nov-18,87268.68,87656.37,87221.67,87477.44,0
21-Nov-18,87896.13,87896.13,86254.21,87268.80,0
19-Nov-18,88472.47,88483.65,87046.54,87900.83,0
16-Nov-18,85974.89,88516.46,85974.89,88515.27,0
14-Nov-18,84898.40,85973.06,84267.01,85973.06,0
13-Nov-18,85531.13,85940.63,84071.39,84914.11,0
12-Nov-18,85643.90,86227.44,85009.29,85524.70,0
09-Nov-18,85620.13,86233.42,84030.36,85641.21,0
08-Nov-18,87719.45,88569.70,85620.13,85620.13,0
07-Nov-18,88676.31,89564.71,87540.86,87714.35,0
06-Nov-18,89587.02,89587.02,88065.84,88668.92,0
05-Nov-18,88418.37,89598.16,88347.26,89598.16,0
01-Nov-18,87427.56,89017.37,87094.01,88419.05,0
31-Oct-18,86888.69,88028.20,86213.13,87423.55,0
30-Oct-18,83801.52,86989.63,83801.52,86885.71,0
29-Oct-18,85728.47,88377.16,82782.96,83796.71,0
26-Oct-18,84083.51,85719.87,83497.17,85719.87,0
25-Oct-18,83124.32,84830.92,83124.32,84083.51,0
24-Oct-18,85301.87,85786.21,83034.85,83063.56,0
23-Oct-18,85595.34,85595.34,84032.43,85300.03,0
22-Oct-18,84221.85,85772.47,84221.85,85596.69,0
19-Oct-18,83845.35,84954.41,83666.71,84219.74,0
18-Oct-18,85759.82,85759.82,83845.84,83847.12,0
17-Oct-18,85713.92,86167.32,84944.05,85763.95,0
16-Oct-18,83420.01,85717.56,83420.01,85717.56,0
15-Oct-18,82922.49,84278.04,82922.49,83359.76,0
11-Oct-18,83700.40,84748.55,82607.34,82921.08,0
10-Oct-18,86084.48,86084.57,83679.11,83679.11,0
09-Oct-18,86052.94,86573.49,85432.70,86087.55,0
08-Oct-18,82324.46,87333.09,82324.46,86083.91,0
05-Oct-18,82972.09,83804.97,82029.95,82321.52,0
04-Oct-18,83275.01,83430.40,81891.66,82952.81,0
03-Oct-18,81624.31,85441.79,81622.97,83273.40,0
02-Oct-18,78625.46,81778.19,78625.46,81612.28,0
01-Oct-18,79350.43,79556.55,78090.72,78623.66,0
28-Sep-18,80000.09,80000.09,78966.99,79342.42,0
27-Sep-18,78675.71,80106.92,78675.71,80000.09,0
26-Sep-18,78634.18,79460.89,78530.18,78656.16,0
25-Sep-18,77979.59,78688.47,77005.45,78630.14,0
24-Sep-18,79446.73,79446.73,77857.06,77984.18,0
21-Sep-18,78116.32,80001.60,78116.32,79444.29,0
20-Sep-18,78168.66,78943.89,77820.24,78116.01,0
19-Sep-18,78268.35,79020.76,77623.92,78168.66,0
18-Sep-18,76780.71,78454.46,76676.97,78313.96,0
17-Sep-18,75428.42,76893.13,75227.25,76788.85,0
14-Sep-18,74686.67,75704.76,74444.78,75429.09,0
13-Sep-18,75126.02,75407.05,74500.94,74686.67,0
12-Sep-18,74679.79,75679.52,74498.71,75124.81,0
11-Sep-18,76437.15,76437.15,74274.51,74656.51,0
10-Sep-18,76416.01,77293.01,76114.61,76436.35,0
06-Sep-18,75098.30,76533.41,74986.42,76416.01,0
05-Sep-18,74712.14,75369.51,74276.40,75092.27,0
04-Sep-18,76192.18,76192.18,74605.49,74711.80,0
03-Sep-18,76675.48,76675.48,75728.84,76192.73,0
31-Aug-18,76385.67,77202.24,76025.96,76677.53,0
30-Aug-18,78388.83,78388.83,76372.21,76404.09,0
29-Aug-18,77471.84,78782.51,77399.08,78388.83,0
28-Aug-18,77927.70,78038.05,77149.44,77473.18,0
27-Aug-18,76264.27,78007.58,76264.27,77929.68,0
24-Aug-18,75647.35,76628.66,75647.35,76262.23,0
23-Aug-18,76898.15,77232.11,75465.85,75633.77,0
22-Aug-18,75171.37,76904.48,74875.80,76902.30,0
21-Aug-18,76326.79,76339.91,74914.79,75180.40,0
20-Aug-18,76028.61,76497.03,75607.85,76327.89,0
17-Aug-18,76816.84,76816.84,75632.81,76028.50,0
16-Aug-18,77084.96,77703.73,76381.27,76818.72,0
15-Aug-18,78613.52,78617.96,76828.55,77077.99,0
14-Aug-18,77498.61,78741.69,77498.61,78602.11,0
13-Aug-18,76513.00,77689.01,75931.14,77496.45,0
10-Aug-18,78766.07,78766.07,76043.11,76514.35,0
09-Aug-18,79170.78,79460.64,78156.47,78767.99,0
08-Aug-18,80346.52,80911.99,78966.21,79151.70,0
07-Aug-18,81092.69,81742.39,79923.07,80346.52,0
06-Aug-18,81444.64,81764.90,80964.91,81050.76,0
*exoneração de responsabilidade