papéis
login
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
16/09/2021-1,10%-1.268,26113.794,28115.061,97113.394,67115.061,97
15/09/2021-0,96%-1.118,01115.062,54116.190,51114.741,16116.312,22
14/09/2021-0,19%-223,17116.180,55116.404,54115.809,02117.269,82
13/09/20211,85%2.117,79116.403,72114.300,47114.300,47117.046,18
10/09/2021-0,93%-1.074,93114.285,93115.370,01114.285,93116.896,46
09/09/20211,72%1.948,02115.360,86113.412,71112.435,11116.353,62
08/09/2021-3,78%-4.455,79113.412,84117.866,14113.172,02117.866,14
06/09/20210,80%935,39117.868,63116.925,96116.155,78117.981,03
03/09/20210,22%256,16116.933,24116.678,61115.582,88117.395,53
02/09/2021-2,28%-2.718,52116.677,08119.394,46116.534,32119.396,59
01/09/20210,52%614,57119.395,60118.793,11118.067,04119.941,95
31/08/2021-0,80%-958,93118.781,03119.737,95117.910,97120.156,94
30/08/2021-0,78%-937,64119.739,96120.677,33119.354,12120.684,47
27/08/20211,65%1.953,63120.677,60118.725,14118.720,95120.677,60
26/08/2021-1,73%-2.093,74118.723,97120.817,47118.718,56120.833,24
25/08/20210,50%606,96120.817,71120.210,21119.225,93120.817,71
24/08/20212,33%2.739,08120.210,75117.474,11117.474,11120.462,82
23/08/2021-0,49%-581,10117.471,67118.052,54117.062,04118.445,18
20/08/20210,76%888,08118.052,77117.163,03116.040,34118.307,96
19/08/20210,45%522,07117.164,69116.641,24114.801,00117.453,34
18/08/2021-1,07%-1.261,19116.642,62117.903,81116.488,72118.738,54
17/08/2021-1,07%-1.276,22117.903,81119.178,77116.247,81119.178,77
16/08/2021-1,66%-2.013,72119.180,03121.191,45118.683,65121.191,45
13/08/20210,41%492,77121.193,75120.701,03120.044,65121.275,30
12/08/2021-1,11%-1.355,36120.700,98122.056,34120.533,72122.095,40
11/08/2021-0,12%-146,13122.056,34122.202,63120.826,92122.755,97
10/08/2021-0,66%-816,91122.202,47123.021,24122.061,47123.512,77
09/08/20210,17%209,02123.019,38122.808,96122.258,47123.597,30
06/08/20210,97%1.177,44122.810,36121.632,79121.567,74123.286,75
05/08/2021-0,14%-168,29121.632,92121.800,96121.128,39123.540,76
04/08/2021-1,44%-1.775,35121.801,21123.576,56121.071,83123.586,94
03/08/20210,87%1.060,82123.576,56122.516,31120.807,02123.765,09
02/08/20210,59%714,95122.515,74121.802,61121.796,86124.536,25
30/07/2021-3,08%-3.874,54121.800,79125.671,95121.748,18125.672,89
29/07/2021-0,48%-610,26125.675,33126.285,20124.917,27126.475,63
28/07/20211,34%1.673,56126.285,59124.615,48124.542,47126.712,08
27/07/2021-1,10%-1.391,83124.612,03126.004,14123.670,33126.025,78
26/07/20210,76%951,08126.003,86125.058,01125.006,47126.213,96
23/07/2021-0,87%-1.093,88125.052,78126.139,78124.421,52126.203,87
22/07/20210,17%217,41126.146,66125.929,74125.416,39126.427,65
21/07/20210,42%527,89125.929,25125.404,24125.246,63126.111,75
20/07/20210,81%1.006,79125.401,36124.394,57123.630,60125.630,87
19/07/2021-1,24%-1.565,69124.394,57125.958,07123.317,27125.958,07
16/07/2021-1,18%-1.507,62125.960,26127.467,88125.807,95128.010,15
15/07/2021-0,73%-938,63127.467,88128.406,51126.922,36128.976,30
14/07/20210,19%238,77128.406,51128.169,00128.085,04129.619,81
13/07/20210,45%573,91128.167,74127.594,35126.441,10128.420,39
12/07/20211,73%2.166,06127.593,83125.428,30125.428,30127.781,91
08/07/2021-1,25%-1.590,94125.427,77127.012,57124.310,06127.012,57
07/07/20211,54%1.923,83127.018,71125.096,34125.093,56127.248,96
06/07/2021-1,44%-1.825,17125.094,88126.919,36124.866,38126.919,36
05/07/2021-0,55%-701,60126.920,05127.621,65126.531,07127.632,71
02/07/20211,56%1.955,46127.621,65125.666,79125.666,79127.672,40
01/07/2021-0,90%-1.135,47125.666,19126.801,66124.993,64127.203,61
30/06/2021-0,41%-525,78126.801,66127.322,72126.198,77127.322,72
29/06/2021-0,08%-101,73127.327,44127.429,17126.184,05127.507,18
28/06/20210,14%173,56127.429,17127.255,27126.628,95128.066,87
25/06/2021-1,74%-2.258,01127.255,61129.512,94126.696,64129.747,61
24/06/20210,85%1.085,64129.513,62128.432,96128.427,97129.541,18
23/06/2021-0,26%-339,47128.427,98128.769,17128.182,37129.900,84
22/06/2021-0,38%-497,51128.767,45129.241,76127.802,73129.258,72
21/06/20210,67%859,61129.264,96128.405,35128.047,98129.412,49
18/06/20210,27%348,13128.405,35128.050,31127.595,32128.796,23
17/06/2021-0,93%-1.202,27128.057,22129.259,44127.576,44129.919,47
16/06/2021-0,64%-831,59129.259,49130.091,33128.345,03130.283,18
15/06/2021-0,09%-116,88130.091,08130.207,96129.304,07130.435,51
14/06/20210,59%766,93130.207,96129.441,02129.441,02131.083,66
11/06/2021-0,49%-635,14129.441,03130.076,35128.677,81130.294,45
10/06/20210,13%169,37130.076,17129.911,06129.525,89130.526,76
09/06/20210,09%119,69129.906,80129.800,21129.281,45130.882,46
08/06/2021-0,76%-989,16129.787,11130.776,32129.230,31130.776,32
07/06/20210,50%650,49130.776,27130.125,36129.498,16131.190,30
04/06/20210,40%524,34130.125,78129.600,32129.147,86130.137,29
02/06/20211,04%1.334,39129.601,44128.268,08128.166,64129.601,44
01/06/20211,63%2.051,32128.267,05126.218,42126.218,42128.363,49
31/05/20210,52%654,36126.215,73125.561,23125.539,68126.215,73
28/05/20210,96%1.194,80125.561,37124.366,71124.284,00125.697,58
27/05/20210,30%377,40124.366,57123.989,37123.470,32124.536,66
26/05/20210,81%1.001,46123.989,17122.987,79122.987,79124.255,69
25/05/2021-0,84%-1.043,91122.987,71124.031,78122.700,96124.695,53
24/05/20211,17%1.439,15124.031,62122.592,14122.525,51124.167,01
21/05/2021-0,09%-108,32122.592,47122.701,44121.760,37122.799,36
20/05/20210,05%64,49122.700,79122.635,94122.136,16122.733,95
19/05/2021-0,28%-343,66122.636,30122.975,93121.595,27123.013,40
18/05/20210,03%42,09122.979,96122.937,42122.549,79123.543,68
17/05/20210,87%1.057,05122.937,87121.880,28121.680,47123.074,21
14/05/20210,97%1.174,91121.880,82120.719,17120.719,17122.194,55
13/05/20210,83%995,88120.705,91119.711,29119.711,29121.426,34
12/05/2021-2,65%-3.253,98119.710,03122.963,96119.458,43122.963,96
11/05/20210,87%1.054,98122.964,01121.903,82120.145,44122.964,01
10/05/2021-0,11%-129,08121.909,03122.038,11121.794,50122.772,37
07/05/20211,77%2.117,50122.038,11119.921,69119.921,69122.038,11
06/05/20210,30%356,17119.920,61119.576,79119.071,04119.966,42
05/05/20211,57%1.852,44119.564,44117.724,64117.724,64119.733,86
04/05/2021-1,26%-1.497,48117.712,00119.209,48117.630,62119.293,42
03/05/20210,27%315,64119.209,48118.951,28118.527,51119.903,87
30/04/2021-0,98%-1.171,91118.893,84120.064,34118.893,84120.124,61
29/04/2021-0,82%-986,77120.065,75121.052,82119.702,87121.497,86
28/04/20211,39%1.664,15121.052,52119.391,70119.391,70121.275,86
27/04/2021-1,00%-1.206,24119.388,37120.594,61119.003,27121.012,34
26/04/20210,05%64,55120.594,61120.533,72119.859,60121.392,72
23/04/20210,97%1.158,58120.530,06119.372,04119.372,04120.814,83
22/04/2021-0,58%-690,51119.371,48120.064,36119.203,20120.994,84
20/04/2021-0,72%-871,79120.061,99120.925,06119.841,33121.353,82
19/04/2021-0,15%-180,15120.933,78121.116,05120.682,17121.974,21
16/04/20210,34%413,26121.113,93120.700,67120.198,90121.333,36
15/04/20210,34%405,99120.700,67120.290,26120.083,97121.408,72
14/04/20210,84%997,55120.294,68119.297,53119.297,53120.871,45
13/04/20210,41%485,39119.297,13118.809,35118.041,14119.529,16
12/04/20210,97%1.141,84118.811,74117.660,77117.660,77118.811,74
09/04/2021-0,54%-643,33117.669,90118.312,63117.336,12118.643,03
08/04/20210,59%689,65118.313,23117.623,75117.486,01118.849,75
07/04/20210,11%124,71117.623,58117.498,87116.747,95118.303,28
06/04/2021-0,02%-19,57117.498,87117.519,41117.175,98118.212,60
05/04/20211,97%2.265,13117.518,44115.262,30115.262,30117.667,85
01/04/2021-1,18%-1.380,41115.253,31116.644,46114.990,54117.087,69
31/03/2021-0,18%-215,95116.633,72116.849,67115.932,42117.248,51
30/03/20211,24%1.430,95116.849,67115.413,73114.999,15117.090,07
29/03/20210,56%638,10115.418,72114.776,48114.095,70115.552,84
26/03/20210,91%1.030,72114.780,62113.750,08113.305,43115.415,60
25/03/20211,50%1.685,71113.749,90112.064,63110.926,74114.024,30
24/03/2021-1,06%-1.197,61112.064,19113.272,08112.064,19114.822,60
23/03/2021-1,49%-1.717,06113.261,80114.976,94113.061,89115.598,66
22/03/2021-1,07%-1.242,72114.978,86116.222,06113.619,52116.224,73
19/03/20211,21%1.386,15116.221,58114.837,21114.610,07116.446,09
18/03/2021-1,47%-1.714,01114.835,43116.549,08114.301,95116.750,66
17/03/20212,22%2.530,66116.549,44114.017,62113.428,10116.736,36
16/03/2021-0,72%-831,96114.018,78114.845,17113.370,08114.974,22
15/03/20210,60%690,34114.850,74114.092,94113.634,95114.903,23
12/03/2021-0,72%-823,36114.160,40114.983,76113.253,10114.983,76
11/03/20211,96%2.207,27114.983,76112.781,82112.775,50115.126,94
10/03/20211,30%1.445,87112.776,49111.331,26109.998,86112.928,14
09/03/20210,65%719,04111.330,62110.611,42109.343,23112.524,50
08/03/2021--110.611,58115.202,23110.267,80115.202,23


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito