Cotação atual, histórico e gráfico do IBOVESPA:

Papel:

Quantidade de pregões:

Período:

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações IBOVESPA:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo
10/08/2020	0,65%	668,93	103.444,48	102.776,02	101.282,05	103.722,49
07/08/2020	-1,30%	-1.350,09	102.775,55	104.116,04	101.956,50	104.126,30
06/08/2020	1,29%	1.323,88	104.125,64	102.794,76	102.794,76	104.523,28
05/08/2020	1,57%	1.585,89	102.801,76	101.219,98	101.219,98	103.762,66
04/08/2020	-1,57%	-1.614,09	101.215,87	102.825,55	100.004,50	103.011,50
03/08/2020	-0,08%	-82,28	102.829,96	102.912,87	102.304,26	103.863,33
31/07/2020	-2,00%	-2.096,46	102.912,24	105.009,99	102.642,04	105.462,13
30/07/2020	-0,56%	-596,47	105.008,70	105.605,17	103.919,94	105.606,79
29/07/2020	1,44%	1.496,10	105.605,17	104.111,75	104.111,75	105.703,62
28/07/2020	-0,35%	-368,01	104.109,07	104.477,08	103.591,80	104.662,83
27/07/2020	2,05%	2.095,50	104.477,08	102.380,85	102.380,55	104.584,52

24/07/2020	0,09%	88,27	102.381,58	102.291,82	100.858,76	102.693,74
23/07/2020	-1,91%	-1.996,26	102.293,31	104.291,24	102.118,54	104.949,40
22/07/2020	-0,02%	-20,17	104.289,57	104.311,59	103.277,01	104.979,95
21/07/2020	-0,11%	-116,63	104.309,74	104.426,49	103.732,33	105.449,23
20/07/2020	1,49%	1.538,12	104.426,37	102.887,60	102.744,25	104.438,58
17/07/2020	2,32%	2.334,98	102.888,25	100.554,09	100.554,09	103.016,60
16/07/2020	-1,22%	-1.237,27	100.553,27	101.791,01	100.160,18	101.792,33
15/07/2020	1,34%	1.350,31	101.790,54	100.444,28	100.444,28	102.113,51
14/07/2020	1,77%	1.743,17	100.440,23	98.698,88	98.288,81	100.632,06
13/07/2020	-1,33%	-1.334,77	98.697,06	100.027,40	98.697,06	100.857,68
10/07/2020	0,88%	871,50	100.031,83	99.160,17	98.738,66	100.100,98
09/07/2020	-0,61%	-609,55	99.160,33	99.770,32	98.860,83	100.191,24
08/07/2020	2,05%	2.008,84	99.769,88	97.764,95	97.764,95	99.972,78
07/07/2020	-1,19%	-1.176,12	97.761,04	98.937,40	97.272,02	98.938,00
06/07/2020	2,24%	2.172,31	98.937,16	96.775,74	96.767,64	99.256,85
03/07/2020	0,55%	529,89	96.764,85	96.236,97	95.803,32	96.764,87
02/07/2020	0,03%	31,76	96.234,96	96.205,58	96.051,85	97.864,16
01/07/2020	1,21%	1.147,38	96.203,20	95.061,62	95.061,62	96.851,75
30/06/2020	-0,71%	-679,53	95.055,82	95.727,60	94.806,47	96.257,30
29/06/2020	2,03%	1.900,86	95.735,35	93.836,94	93.825,27	95.735,35
26/06/2020	-2,24%	-2.148,60	93.834,49	95.979,03	93.513,70	95.979,03
25/06/2020	1,70%	1.605,73	95.983,09	94.382,05	94.151,83	96.259,70
24/06/2020	-1,66%	-1.597,80	94.377,36	95.973,81	93.259,07	95.973,81
23/06/2020	0,67%	639,20	95.975,16	95.343,52	95.343,52	97.485,59
22/06/2020	-1,28%	-1.236,14	95.335,96	96.572,24	94.868,81	96.870,44
19/06/2020	0,46%	446,86	96.572,10	96.137,89	95.874,30	97.540,33
18/06/2020	0,60%	577,95	96.125,24	95.547,20	94.697,53	97.109,54
17/06/2020	2,16%	2.016,12	95.547,29	93.531,17	93.531,17	96.611,40
16/06/2020	1,25%	1.155,65	93.531,17	92.386,66	92.386,66	95.215,56
15/06/2020	-0,45%	-419,75	92.375,52	92.780,35	90.147,92	93.111,62
12/06/2020	-2,00%	-1.890,71	92.795,27	94.677,14	90.810,98	94.703,26
10/06/2020	-2,13%	-2.060,57	94.685,98	96.747,32	94.664,81	97.645,85
09/06/2020	-0,92%	-898,12	96.746,55	97.644,34	95.385,81	97.644,34
08/06/2020	3,18%	3.007,61	97.644,67	94.640,43	94.635,19	97.693,47
05/06/2020	0,86%	808,45	94.637,06	93.839,16	93.838,60	97.355,75
04/06/2020	0,89%	826,47	93.828,61	92.992,63	92.220,80	94.132,30
03/06/2020	2,15%	1.955,76	93.002,14	91.048,10	91.048,10	93.710,05
02/06/2020	2,74%	2.426,28	91.046,38	88.622,49	88.622,49	91.046,49
01/06/2020	1,39%	1.217,51	88.620,10	87.395,15	86.836,57	89.019,37
29/05/2020	0,52%	453,50	87.402,59	86.951,32	85.384,29	87.410,03
28/05/2020	-1,13%	-997,16	86.949,09	87.946,10	86.766,92	88.090,67
27/05/2020	2,90%	2.477,34	87.946,25	85.467,50	85.467,50	87.946,25
26/05/2020	-0,23%	-194,57	85.468,91	85.667,50	85.395,71	87.332,53
25/05/2020	4,25%	3.490,27	85.663,48	82.197,76	82.193,33	85.875,60
22/05/2020	-1,03%	-853,88	82.173,21	83.027,09	81.668,80	83.027,09
21/05/2020	2,10%	1.707,64	83.027,09	81.319,73	81.317,11	83.308,96
20/05/2020	0,71%	577,10	81.319,45	80.746,81	80.739,61	82.290,49
19/05/2020	-0,56%	-451,94	80.742,35	81.196,69	80.647,02	82.174,55
18/05/2020	4,69%	3.637,67	81.194,29	77.575,71	77.571,39	81.420,37
15/05/2020	-1,84%	-1.454,19	77.556,62	79.010,59	77.426,10	79.538,23
14/05/2020	1,59%	1.238,61	79.010,81	77.770,48	75.696,95	79.010,81
13/05/2020	-0,13%	-99,75	77.772,20	77.876,88	77.151,98	78.911,28
12/05/2020	-1,51%	-1.192,65	77.871,95	79.064,60	77.871,95	80.344,03
11/05/2020	-1,49%	-1.198,75	79.064,60	80.263,42	78.993,75	80.722,75
08/05/2020	2,75%	2.144,78	80.263,35	78.151,87	78.151,87	80.556,62
07/05/2020	-1,20%	-945,11	78.118,57	79.072,28	78.061,44	80.061,19
06/05/2020	-0,51%	-407,10	79.063,68	79.472,78	78.055,82	79.996,04
05/05/2020	0,75%	594,56	79.470,78	78.887,12	78.886,34	81.065,90
04/05/2020	-2,02%	-1.629,67	78.876,22	80.501,17	77.640,22	80.501,65
30/04/2020	-3,20%	-2.664,91	80.505,89	83.169,34	80.168,06	83.169,34
29/04/2020	2,29%	1.858,57	83.170,80	81.312,89	81.312,89	83.598,01
28/04/2020	3,93%	3.073,63	81.312,23	78.243,32	78.243,32	81.427,32
27/04/2020	3,86%	2.907,99	78.238,60	75.334,28	75.326,58	78.562,71
24/04/2020	-5,45%	-4.342,69	75.330,61	79.666,62	72.040,82	79.666,62
23/04/2020	-1,26%	-1.013,85	79.673,30	80.690,35	78.621,92	81.933,50
22/04/2020	2,17%	1.714,39	80.687,15	78.972,83	78.972,76	81.183,73
20/04/2020	-0,02%	-17,53	78.972,76	78.988,64	76.942,89	80.105,99
17/04/2020	1,51%	1.178,44	78.990,29	77.817,46	77.754,45	79.846,43
16/04/2020	-1,29%	-1.019,61	77.811,85	78.836,72	77.452,36	80.167,22
15/04/2020	-1,36%	-1.086,90	78.831,46	79.911,33	77.545,67	80.034,78
14/04/2020	1,37%	1.082,54	79.918,36	78.847,67	78.847,67	81.667,81
13/04/2020	1,49%	1.153,88	78.835,82	77.681,94	76.405,36	78.835,82
09/04/2020	-1,20%	-942,68	77.681,94	78.639,74	77.456,86	80.427,60
08/04/2020	2,97%	2.266,53	78.624,62	76.334,79	76.115,19	79.058,13
07/04/2020	3,08%	2.285,11	76.358,09	74.078,01	74.078,01	79.855,48
06/04/2020	6,52%	4.535,42	74.072,98	69.555,61	69.555,61	75.259,70
03/04/2020	-3,76%	-2.715,90	69.537,56	72.241,09	67.802,47	72.241,09
02/04/2020	1,81%	1.286,76	72.253,46	70.968,53	70.956,84	73.861,00
01/04/2020	-2,81%	-2.053,06	70.966,70	73.010,78	69.568,56	73.010,78
31/03/2020	-2,17%	-1.619,72	73.019,76	74.629,42	72.385,14	75.511,03
30/03/2020	1,65%	1.210,70	74.639,48	73.430,65	73.184,22	75.429,74
27/03/2020	-5,51%	-4.280,88	73.428,78	77.707,88	73.057,12	77.707,88
26/03/2020	3,67%	2.754,09	77.709,66	74.956,05	74.923,27	78.846,34
25/03/2020	7,50%	5.226,27	74.955,57	69.727,12	69.359,58	76.713,93
24/03/2020	9,69%	6.159,68	69.729,30	63.604,42	63.604,42	71.535,44
23/03/2020	-5,22%	-3.499,74	63.569,62	67.067,03	62.161,38	67.603,83
20/03/2020	-1,85%	-1.262,44	67.069,36	68.344,38	66.120,06	72.247,43
19/03/2020	2,15%	1.436,85	68.331,80	66.882,80	61.690,53	70.071,33
18/03/2020	-10,35%	-7.722,29	66.894,95	74.576,38	63.546,74	74.576,38
17/03/2020	4,85%	3.449,19	74.617,24	71.177,56	70.782,50	77.254,59
16/03/2020	-13,92%	-11.509,86	71.168,05	82.564,88	70.854,82	82.564,88
13/03/2020	13,91%	10.095,38	82.677,91	72.621,49	72.621,49	83.757,51
12/03/2020	-14,78%	-12.588,60	72.582,53	85.103,19	68.488,29	85.103,19
11/03/2020	-7,64%	-7.043,34	85.171,13	92.202,15	80.795,50	92.202,15
10/03/2020	7,14%	6.147,27	92.214,47	86.070,96	86.070,96	92.230,27
09/03/2020	-12,17%	-11.929,57	86.067,20	97.982,08	85.879,64	97.982,08
06/03/2020	-4,14%	-4.236,47	97.996,77	102.230,50	96.885,83	102.230,50
05/03/2020	-4,65%	-4.990,98	102.233,24	107.216,56	100.536,15	107.216,56
04/03/2020	1,60%	1.687,08	107.224,22	105.540,27	105.042,11	107.808,91
03/03/2020	-1,02%	-1.088,27	105.537,14	106.630,34	104.404,82	108.803,58
02/03/2020	2,36%	2.453,84	106.625,41	104.259,51	103.779,26	107.220,02
28/02/2020	1,15%	1.188,03	104.171,57	102.983,54	99.950,96	104.171,57
27/02/2020	-2,59%	-2.734,75	102.983,54	105.710,70	102.983,54	106.656,32
26/02/2020	-7,00%	-7.963,13	105.718,29	113.646,53	105.052,80	113.646,53
21/02/2020	-0,79%	-904,82	113.681,42	114.584,97	112.661,31	114.584,97
20/02/2020	-1,66%	-1.931,35	114.586,24	116.517,59	114.379,14	116.552,46
19/02/2020	1,34%	1.540,30	116.517,59	114.981,90	114.774,04	116.545,32
18/02/2020	-0,29%	-331,79	114.977,29	115.309,22	113.532,04	115.309,22
17/02/2020	0,81%	928,37	115.309,08	114.381,36	114.381,36	115.696,35
14/02/2020	-1,11%	-1.281,69	114.380,71	115.662,73	114.132,37	115.662,73
13/02/2020	-0,87%	-1.011,73	115.662,40	116.659,69	114.800,64	116.659,69
12/02/2020	1,13%	1.303,52	116.674,13	115.371,20	115.371,20	117.580,93
11/02/2020	2,49%	2.800,31	115.370,61	112.573,78	112.573,78	115.576,21
10/02/2020	-1,05%	-1.199,99	112.570,30	113.771,35	112.134,40	114.176,46
07/02/2020	-1,23%	-1.419,68	113.770,29	115.189,97	113.769,14	115.189,97
06/02/2020	-0,72%	-838,30	115.189,97	116.033,22	114.722,68	117.381,83
05/02/2020	0,41%	471,56	116.028,27	115.562,65	115.562,34	117.700,53
04/02/2020	0,81%	927,50	115.556,71	114.630,58	114.630,58	116.555,61
03/02/2020	0,76%	868,64	114.629,21	113.760,57	113.467,40	115.299,47
31/01/2020	-1,53%	-1.767,47	113.760,57	115.518,20	113.148,36	115.518,20
30/01/2020	0,12%	143,20	115.528,04	115.374,99	112.825,49	115.528,04
29/01/2020	-0,94%	-1.094,14	115.384,84	116.494,45	115.163,75	117.171,28
28/01/2020	-	-	116.478,98	114.482,37	114.474,61	116.796,70

Date,Open,High,Low,Close,Volume
10-Aug-20,102776.02,103722.49,101282.05,103444.48,0
07-Aug-20,104116.04,104126.30,101956.50,102775.55,0
06-Aug-20,102794.76,104523.28,102794.76,104125.64,0
05-Aug-20,101219.98,103762.66,101219.98,102801.76,0
04-Aug-20,102825.55,103011.50,100004.50,101215.87,0
03-Aug-20,102912.87,103863.33,102304.26,102829.96,0
31-Jul-20,105009.99,105462.13,102642.04,102912.24,0
30-Jul-20,105605.17,105606.79,103919.94,105008.70,0
29-Jul-20,104111.75,105703.62,104111.75,105605.17,0
28-Jul-20,104477.08,104662.83,103591.80,104109.07,0
27-Jul-20,102380.85,104584.52,102380.55,104477.08,0
24-Jul-20,102291.82,102693.74,100858.76,102381.58,0
23-Jul-20,104291.24,104949.40,102118.54,102293.31,0
22-Jul-20,104311.59,104979.95,103277.01,104289.57,0
21-Jul-20,104426.49,105449.23,103732.33,104309.74,0
20-Jul-20,102887.60,104438.58,102744.25,104426.37,0
17-Jul-20,100554.09,103016.60,100554.09,102888.25,0
16-Jul-20,101791.01,101792.33,100160.18,100553.27,0
15-Jul-20,100444.28,102113.51,100444.28,101790.54,0
14-Jul-20,98698.88,100632.06,98288.81,100440.23,0
13-Jul-20,100027.40,100857.68,98697.06,98697.06,0
10-Jul-20,99160.17,100100.98,98738.66,100031.83,0
09-Jul-20,99770.32,100191.24,98860.83,99160.33,0
08-Jul-20,97764.95,99972.78,97764.95,99769.88,0
07-Jul-20,98937.40,98938.00,97272.02,97761.04,0
06-Jul-20,96775.74,99256.85,96767.64,98937.16,0
03-Jul-20,96236.97,96764.87,95803.32,96764.85,0
02-Jul-20,96205.58,97864.16,96051.85,96234.96,0
01-Jul-20,95061.62,96851.75,95061.62,96203.20,0
30-Jun-20,95727.60,96257.30,94806.47,95055.82,0
29-Jun-20,93836.94,95735.35,93825.27,95735.35,0
26-Jun-20,95979.03,95979.03,93513.70,93834.49,0
25-Jun-20,94382.05,96259.70,94151.83,95983.09,0
24-Jun-20,95973.81,95973.81,93259.07,94377.36,0
23-Jun-20,95343.52,97485.59,95343.52,95975.16,0
22-Jun-20,96572.24,96870.44,94868.81,95335.96,0
19-Jun-20,96137.89,97540.33,95874.30,96572.10,0
18-Jun-20,95547.20,97109.54,94697.53,96125.24,0
17-Jun-20,93531.17,96611.40,93531.17,95547.29,0
16-Jun-20,92386.66,95215.56,92386.66,93531.17,0
15-Jun-20,92780.35,93111.62,90147.92,92375.52,0
12-Jun-20,94677.14,94703.26,90810.98,92795.27,0
10-Jun-20,96747.32,97645.85,94664.81,94685.98,0
09-Jun-20,97644.34,97644.34,95385.81,96746.55,0
08-Jun-20,94640.43,97693.47,94635.19,97644.67,0
05-Jun-20,93839.16,97355.75,93838.60,94637.06,0
04-Jun-20,92992.63,94132.30,92220.80,93828.61,0
03-Jun-20,91048.10,93710.05,91048.10,93002.14,0
02-Jun-20,88622.49,91046.49,88622.49,91046.38,0
01-Jun-20,87395.15,89019.37,86836.57,88620.10,0
29-May-20,86951.32,87410.03,85384.29,87402.59,0
28-May-20,87946.10,88090.67,86766.92,86949.09,0
27-May-20,85467.50,87946.25,85467.50,87946.25,0
26-May-20,85667.50,87332.53,85395.71,85468.91,0
25-May-20,82197.76,85875.60,82193.33,85663.48,0
22-May-20,83027.09,83027.09,81668.80,82173.21,0
21-May-20,81319.73,83308.96,81317.11,83027.09,0
20-May-20,80746.81,82290.49,80739.61,81319.45,0
19-May-20,81196.69,82174.55,80647.02,80742.35,0
18-May-20,77575.71,81420.37,77571.39,81194.29,0
15-May-20,79010.59,79538.23,77426.10,77556.62,0
14-May-20,77770.48,79010.81,75696.95,79010.81,0
13-May-20,77876.88,78911.28,77151.98,77772.20,0
12-May-20,79064.60,80344.03,77871.95,77871.95,0
11-May-20,80263.42,80722.75,78993.75,79064.60,0
08-May-20,78151.87,80556.62,78151.87,80263.35,0
07-May-20,79072.28,80061.19,78061.44,78118.57,0
06-May-20,79472.78,79996.04,78055.82,79063.68,0
05-May-20,78887.12,81065.90,78886.34,79470.78,0
04-May-20,80501.17,80501.65,77640.22,78876.22,0
30-Apr-20,83169.34,83169.34,80168.06,80505.89,0
29-Apr-20,81312.89,83598.01,81312.89,83170.80,0
28-Apr-20,78243.32,81427.32,78243.32,81312.23,0
27-Apr-20,75334.28,78562.71,75326.58,78238.60,0
24-Apr-20,79666.62,79666.62,72040.82,75330.61,0
23-Apr-20,80690.35,81933.50,78621.92,79673.30,0
22-Apr-20,78972.83,81183.73,78972.76,80687.15,0
20-Apr-20,78988.64,80105.99,76942.89,78972.76,0
17-Apr-20,77817.46,79846.43,77754.45,78990.29,0
16-Apr-20,78836.72,80167.22,77452.36,77811.85,0
15-Apr-20,79911.33,80034.78,77545.67,78831.46,0
14-Apr-20,78847.67,81667.81,78847.67,79918.36,0
13-Apr-20,77681.94,78835.82,76405.36,78835.82,0
09-Apr-20,78639.74,80427.60,77456.86,77681.94,0
08-Apr-20,76334.79,79058.13,76115.19,78624.62,0
07-Apr-20,74078.01,79855.48,74078.01,76358.09,0
06-Apr-20,69555.61,75259.70,69555.61,74072.98,0
03-Apr-20,72241.09,72241.09,67802.47,69537.56,0
02-Apr-20,70968.53,73861.00,70956.84,72253.46,0
01-Apr-20,73010.78,73010.78,69568.56,70966.70,0
31-Mar-20,74629.42,75511.03,72385.14,73019.76,0
30-Mar-20,73430.65,75429.74,73184.22,74639.48,0
27-Mar-20,77707.88,77707.88,73057.12,73428.78,0
26-Mar-20,74956.05,78846.34,74923.27,77709.66,0
25-Mar-20,69727.12,76713.93,69359.58,74955.57,0
24-Mar-20,63604.42,71535.44,63604.42,69729.30,0
23-Mar-20,67067.03,67603.83,62161.38,63569.62,0
20-Mar-20,68344.38,72247.43,66120.06,67069.36,0
19-Mar-20,66882.80,70071.33,61690.53,68331.80,0
18-Mar-20,74576.38,74576.38,63546.74,66894.95,0
17-Mar-20,71177.56,77254.59,70782.50,74617.24,0
16-Mar-20,82564.88,82564.88,70854.82,71168.05,0
13-Mar-20,72621.49,83757.51,72621.49,82677.91,0
12-Mar-20,85103.19,85103.19,68488.29,72582.53,0
11-Mar-20,92202.15,92202.15,80795.50,85171.13,0
10-Mar-20,86070.96,92230.27,86070.96,92214.47,0
09-Mar-20,97982.08,97982.08,85879.64,86067.20,0
06-Mar-20,102230.50,102230.50,96885.83,97996.77,0
05-Mar-20,107216.56,107216.56,100536.15,102233.24,0
04-Mar-20,105540.27,107808.91,105042.11,107224.22,0
03-Mar-20,106630.34,108803.58,104404.82,105537.14,0
02-Mar-20,104259.51,107220.02,103779.26,106625.41,0
28-Feb-20,102983.54,104171.57,99950.96,104171.57,0
27-Feb-20,105710.70,106656.32,102983.54,102983.54,0
26-Feb-20,113646.53,113646.53,105052.80,105718.29,0
21-Feb-20,114584.97,114584.97,112661.31,113681.42,0
20-Feb-20,116517.59,116552.46,114379.14,114586.24,0
19-Feb-20,114981.90,116545.32,114774.04,116517.59,0
18-Feb-20,115309.22,115309.22,113532.04,114977.29,0
17-Feb-20,114381.36,115696.35,114381.36,115309.08,0
14-Feb-20,115662.73,115662.73,114132.37,114380.71,0
13-Feb-20,116659.69,116659.69,114800.64,115662.40,0
12-Feb-20,115371.20,117580.93,115371.20,116674.13,0
11-Feb-20,112573.78,115576.21,112573.78,115370.61,0
10-Feb-20,113771.35,114176.46,112134.40,112570.30,0
07-Feb-20,115189.97,115189.97,113769.14,113770.29,0
06-Feb-20,116033.22,117381.83,114722.68,115189.97,0
05-Feb-20,115562.65,117700.53,115562.34,116028.27,0
04-Feb-20,114630.58,116555.61,114630.58,115556.71,0
03-Feb-20,113760.57,115299.47,113467.40,114629.21,0
31-Jan-20,115518.20,115518.20,113148.36,113760.57,0
30-Jan-20,115374.99,115528.04,112825.49,115528.04,0
29-Jan-20,116494.45,117171.28,115163.75,115384.84,0
28-Jan-20,114482.37,116796.70,114474.61,116478.98,0

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do IBOVESPA:

cotações, gráficos e mais...