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
09/04/2021	-0,54%	-643,33	117.669,90	118.312,63	117.336,12	118.643,03
08/04/2021	0,59%	689,65	118.313,23	117.623,75	117.486,01	118.849,75
07/04/2021	0,11%	124,71	117.623,58	117.498,87	116.747,95	118.303,28
06/04/2021	-0,02%	-19,57	117.498,87	117.519,41	117.175,98	118.212,60
05/04/2021	1,97%	2.265,13	117.518,44	115.262,30	115.262,30	117.667,85
01/04/2021	-1,18%	-1.380,41	115.253,31	116.644,46	114.990,54	117.087,69
31/03/2021	-0,18%	-215,95	116.633,72	116.849,67	115.932,42	117.248,51
30/03/2021	1,24%	1.430,95	116.849,67	115.413,73	114.999,15	117.090,07
29/03/2021	0,56%	638,10	115.418,72	114.776,48	114.095,70	115.552,84
26/03/2021	0,91%	1.030,72	114.780,62	113.750,08	113.305,43	115.415,60
25/03/2021	1,50%	1.685,71	113.749,90	112.064,63	110.926,74	114.024,30

24/03/2021	-1,06%	-1.197,61	112.064,19	113.272,08	112.064,19	114.822,60
23/03/2021	-1,49%	-1.717,06	113.261,80	114.976,94	113.061,89	115.598,66
22/03/2021	-1,07%	-1.242,72	114.978,86	116.222,06	113.619,52	116.224,73
19/03/2021	1,21%	1.386,15	116.221,58	114.837,21	114.610,07	116.446,09
18/03/2021	-1,47%	-1.714,01	114.835,43	116.549,08	114.301,95	116.750,66
17/03/2021	2,22%	2.530,66	116.549,44	114.017,62	113.428,10	116.736,36
16/03/2021	-0,72%	-831,96	114.018,78	114.845,17	113.370,08	114.974,22
15/03/2021	0,60%	690,34	114.850,74	114.092,94	113.634,95	114.903,23
12/03/2021	-0,72%	-823,36	114.160,40	114.983,76	113.253,10	114.983,76
11/03/2021	1,96%	2.207,27	114.983,76	112.781,82	112.775,50	115.126,94
10/03/2021	1,30%	1.445,87	112.776,49	111.331,26	109.998,86	112.928,14
09/03/2021	0,65%	719,04	111.330,62	110.611,42	109.343,23	112.524,50
08/03/2021	-3,98%	-4.590,65	110.611,58	115.202,23	110.267,80	115.202,23
05/03/2021	2,23%	2.512,06	115.202,23	112.690,44	112.503,93	115.503,58
04/03/2021	1,35%	1.506,22	112.690,17	111.190,75	111.163,12	114.433,38
03/03/2021	-0,32%	-355,85	111.183,95	111.529,18	107.465,78	112.398,24
02/03/2021	1,09%	1.204,97	111.539,80	110.328,47	107.319,15	112.428,08
01/03/2021	0,27%	299,66	110.334,83	110.035,82	110.035,72	112.445,12
26/02/2021	-1,98%	-2.221,19	110.035,17	112.260,21	109.827,09	113.466,21
25/02/2021	-2,95%	-3.411,42	112.256,36	115.668,39	111.764,30	116.506,22
24/02/2021	0,38%	440,32	115.667,78	115.229,45	114.668,41	116.207,59
23/02/2021	2,27%	2.559,76	115.227,46	112.675,98	112.667,40	115.380,38
22/02/2021	-4,87%	-5.762,83	112.667,70	118.388,07	111.650,26	118.388,07
19/02/2021	-0,64%	-768,44	118.430,53	119.199,18	117.867,30	119.249,77
18/02/2021	-0,96%	-1.156,82	119.198,97	120.360,70	118.514,98	120.845,47
17/02/2021	0,78%	927,07	120.355,79	119.421,13	118.879,97	120.597,33
12/02/2021	0,11%	128,89	119.428,72	119.299,83	118.162,68	119.763,36
11/02/2021	0,73%	864,50	119.299,83	118.439,75	118.439,75	120.282,76
10/02/2021	-0,87%	-1.036,29	118.435,33	119.471,83	117.969,94	119.738,13
09/02/2021	-0,19%	-224,74	119.471,62	119.695,64	118.245,64	119.974,93
08/02/2021	-0,45%	-543,90	119.696,36	120.239,34	119.140,08	120.844,42
05/02/2021	0,82%	979,44	120.240,26	119.260,62	119.260,62	121.116,60
04/02/2021	-0,39%	-463,90	119.260,82	119.727,75	118.917,65	120.559,98
03/02/2021	1,26%	1.490,91	119.724,72	118.234,99	118.234,28	120.210,38
02/02/2021	0,61%	716,24	118.233,81	117.520,36	117.519,17	119.805,18
01/02/2021	2,13%	2.450,02	117.517,57	115.093,16	115.093,16	117.861,51
29/01/2021	-3,21%	-3.815,70	115.067,55	118.879,90	114.973,00	118.879,90
28/01/2021	2,59%	3.000,95	118.883,25	115.882,30	115.733,60	119.355,23
27/01/2021	-0,50%	-581,76	115.882,30	116.463,45	114.886,51	117.839,79
26/01/2021	-0,78%	-916,43	116.464,06	117.380,89	116.109,10	119.167,14
22/01/2021	-0,80%	-948,50	117.380,49	118.317,52	116.108,90	118.317,52
21/01/2021	-1,10%	-1.317,41	118.328,99	119.628,41	117.785,13	120.242,86
20/01/2021	-0,82%	-989,99	119.646,40	120.644,50	118.739,87	121.449,10
19/01/2021	-0,50%	-605,24	120.636,39	121.249,84	119.257,03	122.120,24
18/01/2021	0,74%	892,83	121.241,63	120.351,43	120.351,43	122.585,82
15/01/2021	-2,54%	-3.131,72	120.348,80	123.471,59	120.185,13	123.471,59
14/01/2021	1,27%	1.547,44	123.480,52	121.946,67	121.946,67	123.896,35
13/01/2021	-1,67%	-2.064,92	121.933,08	123.996,20	121.015,60	124.031,68
12/01/2021	0,60%	742,87	123.998,00	123.255,13	123.227,47	124.584,33
11/01/2021	-1,46%	-1.821,50	123.255,13	125.075,18	122.505,58	125.075,18
08/01/2021	2,20%	2.690,71	125.076,63	122.387,43	122.385,76	125.323,53
07/01/2021	2,76%	3.285,84	122.385,92	119.103,07	119.100,76	122.696,64
06/01/2021	-0,23%	-276,13	119.100,08	119.376,91	118.916,94	120.924,32
05/01/2021	0,44%	521,50	119.376,21	118.834,88	116.756,08	119.790,06
04/01/2021	-0,14%	-162,53	118.854,71	119.024,29	118.061,77	120.353,81
30/12/2020	-0,33%	-391,91	119.017,24	119.409,85	118.919,43	120.149,85
29/12/2020	0,24%	285,45	119.409,15	119.130,06	118.750,10	119.860,91
28/12/2020	1,12%	1.316,85	119.123,70	117.805,56	117.804,95	119.212,79
23/12/2020	1,00%	1.170,67	117.806,85	116.636,18	116.636,18	118.311,44
22/12/2020	0,70%	813,61	116.636,18	115.824,66	115.648,34	116.902,54
21/12/2020	-1,86%	-2.201,10	115.822,57	118.020,94	114.730,05	118.020,94
18/12/2020	-0,32%	-376,90	118.023,67	118.395,23	117.638,24	119.370,48
17/12/2020	0,46%	543,22	118.400,57	117.863,58	117.856,26	119.027,05
16/12/2020	1,47%	1.708,72	117.857,35	116.148,97	115.495,75	118.178,44
15/12/2020	1,34%	1.537,51	116.148,63	114.613,42	114.613,42	116.389,82
14/12/2020	-0,45%	-516,88	114.611,12	115.136,91	114.431,00	115.740,10
11/12/2020	0,00%	-0,63	115.128,00	115.127,74	113.949,39	115.526,57
10/12/2020	1,88%	2.127,47	115.128,63	113.002,26	112.731,76	115.261,71
09/12/2020	-0,70%	-791,90	113.001,16	113.798,53	112.566,73	114.020,40
08/12/2020	0,18%	203,29	113.793,06	113.589,77	112.820,31	114.381,14
07/12/2020	-0,14%	-160,45	113.589,77	113.750,50	112.629,18	114.531,04
04/12/2020	1,30%	1.458,63	113.750,22	112.293,77	112.293,76	113.863,73
03/12/2020	0,37%	413,06	112.291,59	111.873,88	111.873,88	113.377,33
02/12/2020	0,43%	478,62	111.878,53	111.401,76	110.579,16	112.315,42
01/12/2020	2,30%	2.506,59	111.399,91	108.897,29	108.897,29	111.839,86
30/11/2020	-1,52%	-1.682,15	108.893,32	110.598,01	108.829,15	110.933,68
27/11/2020	0,32%	348,38	110.575,47	110.228,62	110.161,10	111.603,41
26/11/2020	0,09%	94,56	110.227,09	110.132,53	109.418,33	110.244,50
25/11/2020	0,32%	346,23	110.132,53	109.786,37	109.315,21	110.595,81
24/11/2020	2,24%	2.407,38	109.786,30	107.377,95	107.360,58	109.956,18
23/11/2020	1,26%	1.336,44	107.378,92	106.050,48	106.050,48	107.495,35
20/11/2020	-0,59%	-627,42	106.042,48	106.669,90	105.680,28	106.763,96
19/11/2020	0,52%	550,81	106.669,90	106.117,26	105.545,37	106.972,88
18/11/2020	-1,05%	-1.129,54	106.119,09	107.245,54	106.043,35	107.467,25
17/11/2020	0,77%	818,71	107.248,63	106.430,04	105.846,62	107.810,31
16/11/2020	1,63%	1.706,92	106.429,92	104.728,51	104.728,51	106.518,16
13/11/2020	2,16%	2.215,99	104.723,00	102.508,77	102.508,77	104.725,79
12/11/2020	-2,20%	-2.301,82	102.507,01	104.810,06	102.033,75	105.018,66
11/11/2020	-0,25%	-258,13	104.808,83	105.066,96	104.143,47	105.462,33
10/11/2020	1,50%	1.551,80	105.066,96	103.516,37	103.452,64	105.758,29
09/11/2020	2,57%	2.590,05	103.515,16	100.953,95	100.953,95	105.146,56
06/11/2020	0,17%	173,71	100.925,11	100.750,59	99.837,04	101.104,29
05/11/2020	2,95%	2.884,59	100.751,40	97.872,82	97.872,27	100.921,63
04/11/2020	1,97%	1.887,10	97.866,81	95.991,57	95.987,42	98.296,35
03/11/2020	2,16%	2.027,31	95.979,71	93.967,64	93.967,64	96.350,23
30/10/2020	-2,72%	-2.629,76	93.952,40	96.578,75	93.559,19	96.578,75
29/10/2020	1,27%	1.213,40	96.582,16	95.368,43	93.386,55	96.688,25
28/10/2020	-4,25%	-4.236,78	95.368,76	99.597,75	95.368,76	99.597,75
27/10/2020	-1,40%	-1.411,42	99.605,54	101.017,38	99.413,93	101.660,37
26/10/2020	-0,24%	-242,79	101.016,96	101.259,86	99.761,84	101.783,79
23/10/2020	-0,65%	-657,98	101.259,75	101.917,73	101.188,38	102.217,62
22/10/2020	1,36%	1.365,29	101.917,73	100.552,99	100.456,83	102.020,44
21/10/2020	0,01%	12,61	100.552,44	100.541,25	100.148,97	101.585,92
20/10/2020	1,91%	1.882,18	100.539,83	98.663,89	98.663,89	100.721,83
19/10/2020	0,35%	348,53	98.657,65	98.310,35	98.309,80	99.917,22
16/10/2020	-0,75%	-744,94	98.309,12	99.054,06	98.309,12	99.171,96
15/10/2020	-0,28%	-280,37	99.054,06	99.328,02	97.778,26	99.485,50
14/10/2020	0,84%	831,61	99.334,43	98.501,58	98.501,44	99.570,80
13/10/2020	1,05%	1.019,51	98.502,82	97.483,49	97.336,30	98.998,47
09/10/2020	-0,45%	-436,42	97.483,31	97.924,18	97.161,37	98.641,91
08/10/2020	2,51%	2.393,47	97.919,73	95.529,57	95.529,57	97.937,72
07/10/2020	-0,09%	-88,77	95.526,26	95.615,82	94.880,65	96.379,57
06/10/2020	-0,49%	-474,16	95.615,03	96.091,15	95.211,05	97.404,54
05/10/2020	2,21%	2.073,51	96.089,19	94.019,37	93.984,23	96.414,17
02/10/2020	-1,53%	-1.462,84	94.015,68	95.474,63	93.896,61	95.995,70
01/10/2020	0,93%	875,14	95.478,52	94.604,15	93.599,05	95.486,33
30/09/2020	1,09%	1.023,03	94.603,38	93.585,84	93.584,12	95.340,12
29/09/2020	-1,15%	-1.086,02	93.580,35	94.664,72	93.408,17	95.504,78
28/09/2020	-2,41%	-2.333,01	94.666,37	97.005,38	94.370,60	98.313,73
25/09/2020	-0,01%	-12,69	96.999,38	97.011,44	95.631,74	97.011,80
24/09/2020	1,33%	1.277,25	97.012,07	95.735,09	95.652,56	97.954,63
23/09/2020	-1,60%	-1.558,72	95.734,82	97.294,37	95.728,13	97.388,94
22/09/2020	-	-	97.293,54	96.994,52	96.390,28	97.684,16

Date,Open,High,Low,Close,Volume
09-Apr-21,118312.63,118643.03,117336.12,117669.90,0
08-Apr-21,117623.75,118849.75,117486.01,118313.23,0
07-Apr-21,117498.87,118303.28,116747.95,117623.58,0
06-Apr-21,117519.41,118212.60,117175.98,117498.87,0
05-Apr-21,115262.30,117667.85,115262.30,117518.44,0
01-Apr-21,116644.46,117087.69,114990.54,115253.31,0
31-Mar-21,116849.67,117248.51,115932.42,116633.72,0
30-Mar-21,115413.73,117090.07,114999.15,116849.67,0
29-Mar-21,114776.48,115552.84,114095.70,115418.72,0
26-Mar-21,113750.08,115415.60,113305.43,114780.62,0
25-Mar-21,112064.63,114024.30,110926.74,113749.90,0
24-Mar-21,113272.08,114822.60,112064.19,112064.19,0
23-Mar-21,114976.94,115598.66,113061.89,113261.80,0
22-Mar-21,116222.06,116224.73,113619.52,114978.86,0
19-Mar-21,114837.21,116446.09,114610.07,116221.58,0
18-Mar-21,116549.08,116750.66,114301.95,114835.43,0
17-Mar-21,114017.62,116736.36,113428.10,116549.44,0
16-Mar-21,114845.17,114974.22,113370.08,114018.78,0
15-Mar-21,114092.94,114903.23,113634.95,114850.74,0
12-Mar-21,114983.76,114983.76,113253.10,114160.40,0
11-Mar-21,112781.82,115126.94,112775.50,114983.76,0
10-Mar-21,111331.26,112928.14,109998.86,112776.49,0
09-Mar-21,110611.42,112524.50,109343.23,111330.62,0
08-Mar-21,115202.23,115202.23,110267.80,110611.58,0
05-Mar-21,112690.44,115503.58,112503.93,115202.23,0
04-Mar-21,111190.75,114433.38,111163.12,112690.17,0
03-Mar-21,111529.18,112398.24,107465.78,111183.95,0
02-Mar-21,110328.47,112428.08,107319.15,111539.80,0
01-Mar-21,110035.82,112445.12,110035.72,110334.83,0
26-Feb-21,112260.21,113466.21,109827.09,110035.17,0
25-Feb-21,115668.39,116506.22,111764.30,112256.36,0
24-Feb-21,115229.45,116207.59,114668.41,115667.78,0
23-Feb-21,112675.98,115380.38,112667.40,115227.46,0
22-Feb-21,118388.07,118388.07,111650.26,112667.70,0
19-Feb-21,119199.18,119249.77,117867.30,118430.53,0
18-Feb-21,120360.70,120845.47,118514.98,119198.97,0
17-Feb-21,119421.13,120597.33,118879.97,120355.79,0
12-Feb-21,119299.83,119763.36,118162.68,119428.72,0
11-Feb-21,118439.75,120282.76,118439.75,119299.83,0
10-Feb-21,119471.83,119738.13,117969.94,118435.33,0
09-Feb-21,119695.64,119974.93,118245.64,119471.62,0
08-Feb-21,120239.34,120844.42,119140.08,119696.36,0
05-Feb-21,119260.62,121116.60,119260.62,120240.26,0
04-Feb-21,119727.75,120559.98,118917.65,119260.82,0
03-Feb-21,118234.99,120210.38,118234.28,119724.72,0
02-Feb-21,117520.36,119805.18,117519.17,118233.81,0
01-Feb-21,115093.16,117861.51,115093.16,117517.57,0
29-Jan-21,118879.90,118879.90,114973.00,115067.55,0
28-Jan-21,115882.30,119355.23,115733.60,118883.25,0
27-Jan-21,116463.45,117839.79,114886.51,115882.30,0
26-Jan-21,117380.89,119167.14,116109.10,116464.06,0
22-Jan-21,118317.52,118317.52,116108.90,117380.49,0
21-Jan-21,119628.41,120242.86,117785.13,118328.99,0
20-Jan-21,120644.50,121449.10,118739.87,119646.40,0
19-Jan-21,121249.84,122120.24,119257.03,120636.39,0
18-Jan-21,120351.43,122585.82,120351.43,121241.63,0
15-Jan-21,123471.59,123471.59,120185.13,120348.80,0
14-Jan-21,121946.67,123896.35,121946.67,123480.52,0
13-Jan-21,123996.20,124031.68,121015.60,121933.08,0
12-Jan-21,123255.13,124584.33,123227.47,123998.00,0
11-Jan-21,125075.18,125075.18,122505.58,123255.13,0
08-Jan-21,122387.43,125323.53,122385.76,125076.63,0
07-Jan-21,119103.07,122696.64,119100.76,122385.92,0
06-Jan-21,119376.91,120924.32,118916.94,119100.08,0
05-Jan-21,118834.88,119790.06,116756.08,119376.21,0
04-Jan-21,119024.29,120353.81,118061.77,118854.71,0
30-Dec-20,119409.85,120149.85,118919.43,119017.24,0
29-Dec-20,119130.06,119860.91,118750.10,119409.15,0
28-Dec-20,117805.56,119212.79,117804.95,119123.70,0
23-Dec-20,116636.18,118311.44,116636.18,117806.85,0
22-Dec-20,115824.66,116902.54,115648.34,116636.18,0
21-Dec-20,118020.94,118020.94,114730.05,115822.57,0
18-Dec-20,118395.23,119370.48,117638.24,118023.67,0
17-Dec-20,117863.58,119027.05,117856.26,118400.57,0
16-Dec-20,116148.97,118178.44,115495.75,117857.35,0
15-Dec-20,114613.42,116389.82,114613.42,116148.63,0
14-Dec-20,115136.91,115740.10,114431.00,114611.12,0
11-Dec-20,115127.74,115526.57,113949.39,115128.00,0
10-Dec-20,113002.26,115261.71,112731.76,115128.63,0
09-Dec-20,113798.53,114020.40,112566.73,113001.16,0
08-Dec-20,113589.77,114381.14,112820.31,113793.06,0
07-Dec-20,113750.50,114531.04,112629.18,113589.77,0
04-Dec-20,112293.77,113863.73,112293.76,113750.22,0
03-Dec-20,111873.88,113377.33,111873.88,112291.59,0
02-Dec-20,111401.76,112315.42,110579.16,111878.53,0
01-Dec-20,108897.29,111839.86,108897.29,111399.91,0
30-Nov-20,110598.01,110933.68,108829.15,108893.32,0
27-Nov-20,110228.62,111603.41,110161.10,110575.47,0
26-Nov-20,110132.53,110244.50,109418.33,110227.09,0
25-Nov-20,109786.37,110595.81,109315.21,110132.53,0
24-Nov-20,107377.95,109956.18,107360.58,109786.30,0
23-Nov-20,106050.48,107495.35,106050.48,107378.92,0
20-Nov-20,106669.90,106763.96,105680.28,106042.48,0
19-Nov-20,106117.26,106972.88,105545.37,106669.90,0
18-Nov-20,107245.54,107467.25,106043.35,106119.09,0
17-Nov-20,106430.04,107810.31,105846.62,107248.63,0
16-Nov-20,104728.51,106518.16,104728.51,106429.92,0
13-Nov-20,102508.77,104725.79,102508.77,104723.00,0
12-Nov-20,104810.06,105018.66,102033.75,102507.01,0
11-Nov-20,105066.96,105462.33,104143.47,104808.83,0
10-Nov-20,103516.37,105758.29,103452.64,105066.96,0
09-Nov-20,100953.95,105146.56,100953.95,103515.16,0
06-Nov-20,100750.59,101104.29,99837.04,100925.11,0
05-Nov-20,97872.82,100921.63,97872.27,100751.40,0
04-Nov-20,95991.57,98296.35,95987.42,97866.81,0
03-Nov-20,93967.64,96350.23,93967.64,95979.71,0
30-Oct-20,96578.75,96578.75,93559.19,93952.40,0
29-Oct-20,95368.43,96688.25,93386.55,96582.16,0
28-Oct-20,99597.75,99597.75,95368.76,95368.76,0
27-Oct-20,101017.38,101660.37,99413.93,99605.54,0
26-Oct-20,101259.86,101783.79,99761.84,101016.96,0
23-Oct-20,101917.73,102217.62,101188.38,101259.75,0
22-Oct-20,100552.99,102020.44,100456.83,101917.73,0
21-Oct-20,100541.25,101585.92,100148.97,100552.44,0
20-Oct-20,98663.89,100721.83,98663.89,100539.83,0
19-Oct-20,98310.35,99917.22,98309.80,98657.65,0
16-Oct-20,99054.06,99171.96,98309.12,98309.12,0
15-Oct-20,99328.02,99485.50,97778.26,99054.06,0
14-Oct-20,98501.58,99570.80,98501.44,99334.43,0
13-Oct-20,97483.49,98998.47,97336.30,98502.82,0
09-Oct-20,97924.18,98641.91,97161.37,97483.31,0
08-Oct-20,95529.57,97937.72,95529.57,97919.73,0
07-Oct-20,95615.82,96379.57,94880.65,95526.26,0
06-Oct-20,96091.15,97404.54,95211.05,95615.03,0
05-Oct-20,94019.37,96414.17,93984.23,96089.19,0
02-Oct-20,95474.63,95995.70,93896.61,94015.68,0
01-Oct-20,94604.15,95486.33,93599.05,95478.52,0
30-Sep-20,93585.84,95340.12,93584.12,94603.38,0
29-Sep-20,94664.72,95504.78,93408.17,93580.35,0
28-Sep-20,97005.38,98313.73,94370.60,94666.37,0
25-Sep-20,97011.44,97011.80,95631.74,96999.38,0
24-Sep-20,95735.09,97954.63,95652.56,97012.07,0
23-Sep-20,97294.37,97388.94,95728.13,95734.82,0
22-Sep-20,96994.52,97684.16,96390.28,97293.54,0

*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
moedas e criptomoedas
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...