Cotação atual, histórico e gráfico do IBOVESPA:
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo |
| 05/12/2019 | 0,29% | 321,34 | 110.622,27 | 110.297,33 | 110.007,67 | 111.072,80 |
| 04/12/2019 | 1,23% | 1.344,91 | 110.300,93 | 108.961,96 | 108.961,96 | 110.300,93 |
| 03/12/2019 | 0,03% | 28,19 | 108.956,02 | 108.930,97 | 108.190,46 | 109.197,77 |
| 02/12/2019 | 0,64% | 694,55 | 108.927,83 | 108.233,28 | 108.233,28 | 109.278,67 |
| 29/11/2019 | -0,05% | -56,81 | 108.233,28 | 108.290,09 | 107.759,39 | 108.707,55 |
| 28/11/2019 | 0,54% | 582,34 | 108.290,09 | 107.707,75 | 107.148,02 | 108.333,02 |
| 27/11/2019 | 0,61% | 648,35 | 107.707,75 | 107.059,40 | 106.312,21 | 107.991,15 |
| 26/11/2019 | -1,26% | -1.364,53 | 107.059,40 | 108.423,93 | 106.413,93 | 108.423,93 |
| 25/11/2019 | -0,25% | -268,35 | 108.423,93 | 108.692,28 | 108.079,87 | 108.914,73 |
| 22/11/2019 | 1,11% | 1.195,55 | 108.692,28 | 107.496,51 | 107.156,64 | 108.692,28 |
| 21/11/2019 | 1,54% | 1.632,55 | 107.496,73 | 105.866,12 | 105.864,47 | 107.496,73 |
| 19/11/2019 | -0,38% | -405,07 | 105.864,18 | 106.268,82 | 105.366,68 | 106.949,81 |
| 18/11/2019 | -0,27% | -287,63 | 106.269,25 | 106.566,04 | 106.246,06 | 107.519,18 |
| 14/11/2019 | 0,47% | 496,93 | 106.556,88 | 106.052,39 | 105.820,37 | 106.757,61 |
| 13/11/2019 | -0,65% | -691,16 | 106.059,95 | 106.751,11 | 105.260,78 | 106.785,79 |
| 12/11/2019 | -1,49% | -1.616,33 | 106.751,11 | 108.367,80 | 106.232,45 | 108.367,80 |
| 11/11/2019 | 0,69% | 738,46 | 108.367,44 | 107.621,72 | 106.813,53 | 108.367,44 |
| 08/11/2019 | -1,78% | -1.951,59 | 107.628,98 | 109.572,16 | 107.126,65 | 109.572,16 |
| 07/11/2019 | 1,13% | 1.220,35 | 109.580,57 | 108.360,22 | 108.360,22 | 109.671,91 |
| 06/11/2019 | -0,33% | -358,80 | 108.360,22 | 108.719,02 | 107.445,54 | 109.633,14 |
| 05/11/2019 | -0,06% | -60,31 | 108.719,02 | 108.778,78 | 108.252,78 | 109.342,86 |
| 04/11/2019 | 0,54% | 583,70 | 108.779,33 | 108.195,72 | 108.195,72 | 109.352,13 |
| 01/11/2019 | 0,91% | 975,80 | 108.195,63 | 107.220,94 | 107.220,43 | 108.496,08 |
| 31/10/2019 | -1,10% | -1.187,71 | 107.219,83 | 108.403,12 | 106.355,82 | 108.403,12 |
| 30/10/2019 | 0,79% | 851,28 | 108.407,54 | 107.557,11 | 106.622,01 | 108.407,54 |
| 29/10/2019 | -0,58% | -630,80 | 107.556,26 | 108.189,32 | 107.313,05 | 108.195,22 |
| 28/10/2019 | 0,77% | 823,29 | 108.187,06 | 107.365,66 | 107.362,47 | 108.392,72 |
| 25/10/2019 | 0,35% | 377,62 | 107.363,77 | 106.989,54 | 106.989,54 | 108.083,26 |
| 24/10/2019 | -0,52% | -557,44 | 106.986,15 | 107.552,72 | 106.592,72 | 107.744,08 |
| 23/10/2019 | 0,15% | 162,48 | 107.543,59 | 107.381,11 | 107.040,79 | 107.958,82 |
| 22/10/2019 | 1,28% | 1.358,83 | 107.381,11 | 106.022,71 | 105.927,32 | 107.420,73 |
| 21/10/2019 | 1,23% | 1.293,39 | 106.022,28 | 104.728,89 | 104.695,52 | 106.026,91 |
| 18/10/2019 | -0,27% | -286,88 | 104.728,89 | 105.011,71 | 104.524,97 | 105.464,25 |
| 17/10/2019 | -0,39% | -407,03 | 105.015,77 | 105.388,63 | 104.826,61 | 105.891,19 |
| 16/10/2019 | 0,89% | 933,24 | 105.422,80 | 104.485,87 | 103.521,08 | 105.462,07 |
| 15/10/2019 | 0,18% | 187,98 | 104.489,56 | 104.298,53 | 104.052,48 | 105.047,62 |
| 14/10/2019 | 0,45% | 469,66 | 104.301,58 | 103.833,59 | 103.438,47 | 104.304,85 |
| 11/10/2019 | 1,98% | 2.014,79 | 103.831,92 | 101.818,60 | 101.818,60 | 104.380,89 |
| 10/10/2019 | 0,56% | 568,35 | 101.817,13 | 101.243,74 | 101.152,12 | 102.482,98 |
| 09/10/2019 | 1,27% | 1.267,38 | 101.248,78 | 100.005,44 | 100.005,44 | 101.566,59 |
| 08/10/2019 | -0,59% | -591,37 | 99.981,40 | 100.564,60 | 99.867,59 | 101.296,28 |
| 07/10/2019 | -1,93% | -1.978,55 | 100.572,77 | 102.546,02 | 100.541,89 | 102.546,02 |
| 04/10/2019 | 1,02% | 1.035,28 | 102.551,32 | 101.516,04 | 101.057,36 | 102.579,55 |
| 03/10/2019 | 0,48% | 484,60 | 101.516,04 | 101.031,44 | 99.826,30 | 101.560,23 |
| 02/10/2019 | -2,90% | -3.021,96 | 101.031,44 | 104.049,12 | 100.943,82 | 104.049,12 |
| 01/10/2019 | -0,66% | -691,92 | 104.053,40 | 104.745,06 | 103.837,47 | 105.121,16 |
| 30/09/2019 | -0,32% | -332,31 | 104.745,32 | 105.077,45 | 104.638,18 | 105.177,50 |
| 27/09/2019 | -0,23% | -241,77 | 105.077,63 | 105.319,40 | 104.505,69 | 105.632,94 |
| 26/09/2019 | 0,80% | 838,42 | 105.319,40 | 104.485,18 | 104.337,39 | 105.342,30 |
| 25/09/2019 | 0,58% | 605,32 | 104.480,98 | 103.856,87 | 103.033,84 | 104.480,98 |
| 24/09/2019 | -0,73% | -762,16 | 103.875,66 | 104.637,51 | 103.503,53 | 104.892,90 |
| 23/09/2019 | -0,17% | -179,58 | 104.637,82 | 104.817,39 | 104.019,50 | 104.817,39 |
| 20/09/2019 | 0,46% | 478,24 | 104.817,40 | 104.339,16 | 103.913,50 | 105.044,50 |
| 19/09/2019 | -0,18% | -192,77 | 104.339,16 | 104.555,31 | 104.285,83 | 106.001,35 |
| 18/09/2019 | -0,08% | -84,93 | 104.531,93 | 104.616,28 | 103.684,12 | 104.761,84 |
| 17/09/2019 | 0,90% | 936,45 | 104.616,86 | 103.679,69 | 103.078,89 | 104.618,93 |
| 16/09/2019 | 0,17% | 179,23 | 103.680,41 | 103.495,52 | 102.782,33 | 104.004,61 |
| 13/09/2019 | -0,83% | -869,73 | 103.501,18 | 104.371,10 | 103.274,91 | 104.699,20 |
| 12/09/2019 | 0,89% | 925,31 | 104.370,91 | 103.452,52 | 103.452,52 | 104.618,01 |
| 11/09/2019 | 0,40% | 414,10 | 103.445,60 | 103.035,89 | 103.035,89 | 104.155,86 |
| 10/09/2019 | -0,14% | -149,09 | 103.031,50 | 103.179,94 | 102.230,73 | 103.503,45 |
| 09/09/2019 | 0,24% | 245,16 | 103.180,59 | 102.936,68 | 102.792,78 | 104.259,77 |
| 06/09/2019 | 0,68% | 692,43 | 102.935,43 | 102.246,83 | 102.245,98 | 103.181,64 |
| 05/09/2019 | 1,03% | 1.042,11 | 102.243,00 | 101.203,84 | 101.203,84 | 103.258,48 |
| 04/09/2019 | 1,52% | 1.520,06 | 101.200,89 | 99.705,69 | 99.705,69 | 101.200,89 |
| 03/09/2019 | -0,94% | -944,91 | 99.680,83 | 100.626,38 | 99.406,15 | 101.416,66 |
| 02/09/2019 | -0,50% | -508,87 | 100.625,74 | 101.132,51 | 100.625,74 | 101.611,02 |
| 30/08/2019 | 0,61% | 610,18 | 101.134,61 | 100.526,27 | 100.526,27 | 101.551,35 |
| 29/08/2019 | 2,37% | 2.330,90 | 100.524,43 | 98.194,11 | 98.194,11 | 100.683,87 |
| 28/08/2019 | 0,94% | 917,34 | 98.193,53 | 97.273,35 | 96.557,06 | 98.346,03 |
| 27/08/2019 | 0,88% | 846,59 | 97.276,19 | 96.434,30 | 95.855,30 | 97.950,98 |
| 26/08/2019 | -1,27% | -1.237,89 | 96.429,60 | 97.686,54 | 95.960,74 | 98.435,96 |
| 23/08/2019 | -2,34% | -2.343,79 | 97.667,49 | 100.007,25 | 97.085,21 | 100.024,83 |
| 22/08/2019 | -1,18% | -1.190,62 | 100.011,28 | 101.209,02 | 100.011,28 | 101.469,05 |
| 21/08/2019 | 2,00% | 1.979,65 | 101.201,90 | 99.227,12 | 99.221,27 | 101.240,13 |
| 20/08/2019 | -0,25% | -246,42 | 99.222,25 | 99.471,93 | 98.002,03 | 99.664,75 |
| 19/08/2019 | -0,34% | -337,11 | 99.468,67 | 99.809,52 | 98.908,19 | 100.947,60 |
| 16/08/2019 | 0,76% | 748,87 | 99.805,78 | 99.059,12 | 99.059,12 | 100.566,93 |
| 15/08/2019 | -1,20% | -1.201,10 | 99.056,91 | 100.262,03 | 98.200,36 | 101.014,41 |
| 14/08/2019 | -2,94% | -3.041,46 | 100.258,01 | 103.270,08 | 99.954,75 | 103.270,08 |
| 13/08/2019 | 1,36% | 1.384,25 | 103.299,47 | 101.912,15 | 101.414,44 | 103.778,22 |
| 12/08/2019 | -2,00% | -2.080,94 | 101.915,22 | 103.945,84 | 101.621,22 | 103.945,84 |
| 09/08/2019 | -0,11% | -119,07 | 103.996,16 | 104.101,95 | 103.546,67 | 104.848,18 |
| 08/08/2019 | 1,30% | 1.332,86 | 104.115,23 | 102.782,37 | 102.782,37 | 104.281,89 |
| 07/08/2019 | 0,61% | 618,68 | 102.782,37 | 102.163,25 | 100.476,12 | 102.784,21 |
| 06/08/2019 | 2,06% | 2.065,94 | 102.163,69 | 100.097,51 | 100.097,51 | 102.178,08 |
| 05/08/2019 | -2,51% | -2.575,93 | 100.097,75 | 102.657,77 | 99.630,09 | 102.657,77 |
| 02/08/2019 | 0,54% | 547,74 | 102.673,68 | 102.122,39 | 101.667,02 | 103.179,66 |
| 01/08/2019 | 0,31% | 313,81 | 102.125,94 | 101.818,93 | 101.818,93 | 104.055,69 |
| 31/07/2019 | -1,09% | -1.120,63 | 101.812,13 | 102.945,65 | 100.950,36 | 103.128,70 |
| 30/07/2019 | -0,53% | -549,87 | 102.932,76 | 103.482,87 | 102.596,13 | 103.554,99 |
| 29/07/2019 | 0,65% | 663,70 | 103.482,63 | 102.817,42 | 102.460,82 | 103.482,63 |
| 26/07/2019 | 0,16% | 164,35 | 102.818,93 | 102.653,90 | 102.196,31 | 103.209,05 |
| 25/07/2019 | -1,41% | -1.464,96 | 102.654,58 | 104.118,80 | 102.390,47 | 104.439,70 |
| 24/07/2019 | 0,40% | 415,26 | 104.119,54 | 103.706,64 | 103.706,64 | 104.570,36 |
| 23/07/2019 | -0,24% | -245,18 | 103.704,28 | 103.949,46 | 103.518,20 | 104.429,57 |
| 22/07/2019 | 0,48% | 497,53 | 103.949,46 | 103.451,93 | 103.451,93 | 104.278,14 |
| 19/07/2019 | -1,21% | -1.264,66 | 103.451,93 | 104.716,41 | 103.387,84 | 104.722,64 |
| 18/07/2019 | 0,83% | 861,06 | 104.716,59 | 103.859,36 | 103.859,36 | 104.773,05 |
| 17/07/2019 | 0,08% | 80,12 | 103.855,53 | 103.775,14 | 103.711,71 | 104.453,09 |
| 16/07/2019 | -0,03% | -27,28 | 103.775,41 | 103.805,39 | 103.361,08 | 104.439,98 |
Date,Open,High,Low,Close,Volume
05-Dec-19,110297.33,111072.80,110007.67,110622.27,0
04-Dec-19,108961.96,110300.93,108961.96,110300.93,0
03-Dec-19,108930.97,109197.77,108190.46,108956.02,0
02-Dec-19,108233.28,109278.67,108233.28,108927.83,0
29-Nov-19,108290.09,108707.55,107759.39,108233.28,0
28-Nov-19,107707.75,108333.02,107148.02,108290.09,0
27-Nov-19,107059.40,107991.15,106312.21,107707.75,0
26-Nov-19,108423.93,108423.93,106413.93,107059.40,0
25-Nov-19,108692.28,108914.73,108079.87,108423.93,0
22-Nov-19,107496.51,108692.28,107156.64,108692.28,0
21-Nov-19,105866.12,107496.73,105864.47,107496.73,0
19-Nov-19,106268.82,106949.81,105366.68,105864.18,0
18-Nov-19,106566.04,107519.18,106246.06,106269.25,0
14-Nov-19,106052.39,106757.61,105820.37,106556.88,0
13-Nov-19,106751.11,106785.79,105260.78,106059.95,0
12-Nov-19,108367.80,108367.80,106232.45,106751.11,0
11-Nov-19,107621.72,108367.44,106813.53,108367.44,0
08-Nov-19,109572.16,109572.16,107126.65,107628.98,0
07-Nov-19,108360.22,109671.91,108360.22,109580.57,0
06-Nov-19,108719.02,109633.14,107445.54,108360.22,0
05-Nov-19,108778.78,109342.86,108252.78,108719.02,0
04-Nov-19,108195.72,109352.13,108195.72,108779.33,0
01-Nov-19,107220.94,108496.08,107220.43,108195.63,0
31-Oct-19,108403.12,108403.12,106355.82,107219.83,0
30-Oct-19,107557.11,108407.54,106622.01,108407.54,0
29-Oct-19,108189.32,108195.22,107313.05,107556.26,0
28-Oct-19,107365.66,108392.72,107362.47,108187.06,0
25-Oct-19,106989.54,108083.26,106989.54,107363.77,0
24-Oct-19,107552.72,107744.08,106592.72,106986.15,0
23-Oct-19,107381.11,107958.82,107040.79,107543.59,0
22-Oct-19,106022.71,107420.73,105927.32,107381.11,0
21-Oct-19,104728.89,106026.91,104695.52,106022.28,0
18-Oct-19,105011.71,105464.25,104524.97,104728.89,0
17-Oct-19,105388.63,105891.19,104826.61,105015.77,0
16-Oct-19,104485.87,105462.07,103521.08,105422.80,0
15-Oct-19,104298.53,105047.62,104052.48,104489.56,0
14-Oct-19,103833.59,104304.85,103438.47,104301.58,0
11-Oct-19,101818.60,104380.89,101818.60,103831.92,0
10-Oct-19,101243.74,102482.98,101152.12,101817.13,0
09-Oct-19,100005.44,101566.59,100005.44,101248.78,0
08-Oct-19,100564.60,101296.28,99867.59,99981.40,0
07-Oct-19,102546.02,102546.02,100541.89,100572.77,0
04-Oct-19,101516.04,102579.55,101057.36,102551.32,0
03-Oct-19,101031.44,101560.23,99826.30,101516.04,0
02-Oct-19,104049.12,104049.12,100943.82,101031.44,0
01-Oct-19,104745.06,105121.16,103837.47,104053.40,0
30-Sep-19,105077.45,105177.50,104638.18,104745.32,0
27-Sep-19,105319.40,105632.94,104505.69,105077.63,0
26-Sep-19,104485.18,105342.30,104337.39,105319.40,0
25-Sep-19,103856.87,104480.98,103033.84,104480.98,0
24-Sep-19,104637.51,104892.90,103503.53,103875.66,0
23-Sep-19,104817.39,104817.39,104019.50,104637.82,0
20-Sep-19,104339.16,105044.50,103913.50,104817.40,0
19-Sep-19,104555.31,106001.35,104285.83,104339.16,0
18-Sep-19,104616.28,104761.84,103684.12,104531.93,0
17-Sep-19,103679.69,104618.93,103078.89,104616.86,0
16-Sep-19,103495.52,104004.61,102782.33,103680.41,0
13-Sep-19,104371.10,104699.20,103274.91,103501.18,0
12-Sep-19,103452.52,104618.01,103452.52,104370.91,0
11-Sep-19,103035.89,104155.86,103035.89,103445.60,0
10-Sep-19,103179.94,103503.45,102230.73,103031.50,0
09-Sep-19,102936.68,104259.77,102792.78,103180.59,0
06-Sep-19,102246.83,103181.64,102245.98,102935.43,0
05-Sep-19,101203.84,103258.48,101203.84,102243.00,0
04-Sep-19,99705.69,101200.89,99705.69,101200.89,0
03-Sep-19,100626.38,101416.66,99406.15,99680.83,0
02-Sep-19,101132.51,101611.02,100625.74,100625.74,0
30-Aug-19,100526.27,101551.35,100526.27,101134.61,0
29-Aug-19,98194.11,100683.87,98194.11,100524.43,0
28-Aug-19,97273.35,98346.03,96557.06,98193.53,0
27-Aug-19,96434.30,97950.98,95855.30,97276.19,0
26-Aug-19,97686.54,98435.96,95960.74,96429.60,0
23-Aug-19,100007.25,100024.83,97085.21,97667.49,0
22-Aug-19,101209.02,101469.05,100011.28,100011.28,0
21-Aug-19,99227.12,101240.13,99221.27,101201.90,0
20-Aug-19,99471.93,99664.75,98002.03,99222.25,0
19-Aug-19,99809.52,100947.60,98908.19,99468.67,0
16-Aug-19,99059.12,100566.93,99059.12,99805.78,0
15-Aug-19,100262.03,101014.41,98200.36,99056.91,0
14-Aug-19,103270.08,103270.08,99954.75,100258.01,0
13-Aug-19,101912.15,103778.22,101414.44,103299.47,0
12-Aug-19,103945.84,103945.84,101621.22,101915.22,0
09-Aug-19,104101.95,104848.18,103546.67,103996.16,0
08-Aug-19,102782.37,104281.89,102782.37,104115.23,0
07-Aug-19,102163.25,102784.21,100476.12,102782.37,0
06-Aug-19,100097.51,102178.08,100097.51,102163.69,0
05-Aug-19,102657.77,102657.77,99630.09,100097.75,0
02-Aug-19,102122.39,103179.66,101667.02,102673.68,0
01-Aug-19,101818.93,104055.69,101818.93,102125.94,0
31-Jul-19,102945.65,103128.70,100950.36,101812.13,0
30-Jul-19,103482.87,103554.99,102596.13,102932.76,0
29-Jul-19,102817.42,103482.63,102460.82,103482.63,0
26-Jul-19,102653.90,103209.05,102196.31,102818.93,0
25-Jul-19,104118.80,104439.70,102390.47,102654.58,0
24-Jul-19,103706.64,104570.36,103706.64,104119.54,0
23-Jul-19,103949.46,104429.57,103518.20,103704.28,0
22-Jul-19,103451.93,104278.14,103451.93,103949.46,0
19-Jul-19,104716.41,104722.64,103387.84,103451.93,0
18-Jul-19,103859.36,104773.05,103859.36,104716.59,0
17-Jul-19,103775.14,104453.09,103711.71,103855.53,0
16-Jul-19,103805.39,104439.98,103361.08,103775.41,0
15-Jul-19,103909.11,104577.91,103494.84,103802.69,0
12-Jul-19,105157.57,105730.54,103903.06,103905.99,0
11-Jul-19,105818.26,105885.50,104813.51,105146.44,0
10-Jul-19,104536.70,106650.12,104536.70,105817.06,0
08-Jul-19,104090.14,104679.30,103987.99,104530.22,0
05-Jul-19,103628.28,104175.90,102621.70,104089.47,0
04-Jul-19,102046.55,104021.60,102046.55,103636.17,0
03-Jul-19,100576.27,102176.96,100451.36,102043.11,0
02-Jul-19,101342.31,101564.53,100072.77,100605.17,0
01-Jul-19,100973.48,102431.61,100973.48,101339.68,0
28-Jun-19,100726.43,101562.52,100726.43,100967.20,0
27-Jun-19,100688.63,101024.95,99420.64,100723.97,0
26-Jun-19,100094.59,101126.24,100094.59,100688.63,0
25-Jun-19,102061.44,102061.44,99890.22,100092.95,0
24-Jun-19,102017.56,102617.31,101588.92,102062.33,0
21-Jun-19,100304.79,102099.65,100304.79,102012.64,0
19-Jun-19,99403.24,100327.15,98977.84,100303.41,0
18-Jun-19,97633.36,99411.78,97633.36,99404.39,0
17-Jun-19,98037.52,98439.36,97622.65,97623.25,0
14-Jun-19,98775.72,98980.83,97600.83,98040.06,0
13-Jun-19,98321.11,99364.48,98321.11,98773.70,0
12-Jun-19,98959.59,99239.50,97831.00,98320.88,0
11-Jun-19,97466.69,98984.60,97466.69,98960.00,0
10-Jun-19,97827.62,97856.00,96782.23,97466.69,0
07-Jun-19,97204.85,98325.57,97204.85,97821.26,0
06-Jun-19,96001.79,97461.97,96001.79,97204.85,0
05-Jun-19,97381.37,97686.14,95685.84,95998.75,0
04-Jun-19,97020.10,97722.88,96593.43,97380.28,0
03-Jun-19,97035.78,97756.75,96429.88,97020.48,0
31-May-19,97419.73,97992.31,96792.40,97030.32,0
30-May-19,96565.54,97939.08,96510.53,97457.36,0
29-May-19,96388.66,96985.83,95689.78,96566.55,0
28-May-19,94863.04,96551.80,94706.70,96392.76,0
*exoneração de responsabilidade