ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
23/02/2024-0,63%-821,82129.418,73130.240,23129.077,28130.624,33
22/02/20240,16%208,97130.240,55130.034,97129.970,80130.829,45
21/02/20240,09%115,47130.031,58129.915,73129.358,66130.033,91
20/02/20240,68%880,37129.916,11129.032,88128.326,04129.916,11
19/02/20240,24%309,86129.035,74128.719,87128.096,54129.035,92
16/02/20240,72%921,75128.725,88127.808,92127.652,73129.069,14
15/02/20240,62%785,84127.804,13127.018,29126.932,47127.823,63
14/02/2024-0,79%-1.007,41127.018,29128.025,57126.662,85128.025,70
09/02/2024-0,15%-191,22128.025,70128.215,62127.579,40128.895,67
08/02/2024-1,33%-1.732,98128.216,92129.949,78127.912,23130.125,92
07/02/2024-0,36%-466,41129.949,90130.412,20129.426,40130.551,96
06/02/20242,21%2.822,82130.416,31127.592,80127.592,80130.416,95
05/02/20240,32%411,24127.593,49127.181,56126.443,28127.834,29
02/02/2024-1,01%-1.298,77127.182,25128.470,73126.627,88128.878,43
01/02/20240,57%728,74128.481,02127.752,28127.283,98128.481,02
31/01/20240,28%350,47127.752,28127.401,93127.326,08129.558,45
30/01/2024-0,86%-1.100,85127.401,81128.492,38127.104,69128.492,38
29/01/2024-0,36%-464,66128.502,66128.969,74127.852,82129.068,28
26/01/20240,62%798,59128.967,32128.195,76127.868,80129.252,15
25/01/20240,28%353,03128.168,73127.814,90127.803,05128.696,68
24/01/2024-0,35%-446,82127.815,70128.275,09127.679,99129.445,69
23/01/20241,31%1.660,97128.262,52126.611,68126.611,68128.331,38
22/01/2024-0,81%-1.034,10126.601,55127.636,32125.875,65127.842,59
19/01/20240,25%319,91127.635,65127.319,31126.533,00127.820,13
18/01/2024-0,94%-1.208,09127.315,74128.524,43127.315,74129.046,63
17/01/2024-0,60%-770,21128.523,83129.293,35128.311,94129.296,43
16/01/2024-1,69%-2.226,87129.294,04131.514,92129.146,61131.516,52
15/01/20240,41%533,24131.520,91130.988,17130.252,73131.606,14
12/01/20240,26%338,92130.987,67130.652,22130.409,66131.927,11
11/01/2024-0,15%-192,34130.648,75130.841,09129.897,76131.307,69
10/01/2024-0,46%-605,50130.841,09131.446,59130.438,06131.627,60
09/01/2024-0,74%-979,95131.446,59132.423,55131.203,45132.425,91
08/01/20240,31%403,62132.426,54132.022,92131.014,77132.498,05
05/01/20240,61%797,01132.022,92131.218,40130.578,83132.634,81
04/01/2024-1,21%-1.608,04131.225,91132.830,97131.023,71132.885,11
03/01/20240,10%137,32132.833,95132.696,78132.250,07133.575,58
02/01/2024-1,11%-1.488,61132.696,63134.185,58132.094,61134.194,94
28/12/2023-0,01%-8,48134.185,24134.193,59133.832,26134.391,67
27/12/20230,49%660,80134.193,72133.523,40133.328,39134.195,47
26/12/20230,59%779,99133.532,92132.752,96132.752,96133.644,65
22/12/20230,43%570,92132.752,93132.182,01132.093,76133.035,32
21/12/20231,05%1.377,84132.182,01130.826,19130.822,35132.276,93
20/12/2023-0,79%-1.046,73130.804,17131.850,90130.709,80132.340,75
19/12/20230,59%767,08131.850,90131.087,68131.085,81132.046,93
18/12/20230,68%886,72131.083,82130.202,35130.198,41131.447,26
15/12/2023-0,49%-644,99130.197,10130.841,93129.883,62131.661,25
14/12/20231,06%1.377,01130.842,09129.469,02129.469,02131.259,81
13/12/20232,42%3.062,05129.465,08126.406,22126.298,76129.793,35
12/12/2023-0,40%-513,38126.403,03126.922,95126.013,15127.359,19
11/12/2023-0,14%-177,16126.916,41127.092,79126.526,12127.153,64
08/12/20230,86%1.084,00127.093,57126.009,57125.562,34127.289,43
07/12/20230,31%386,92126.009,57125.622,65125.565,53126.581,04
06/12/2023-1,01%-1.280,60125.622,65126.906,70125.614,35127.537,55
05/12/20230,08%100,46126.903,25126.802,40126.491,48127.488,56
04/12/2023-1,08%-1.382,12126.802,79128.182,88126.643,22128.182,88
01/12/20230,67%853,79128.184,91127.331,12126.655,67128.184,91
30/11/20230,92%1.165,48127.331,12126.168,35126.168,35127.398,69
29/11/2023-0,29%-372,68126.165,64126.540,64126.017,97127.388,15
28/11/20230,64%806,87126.538,32125.725,69125.387,96126.916,00
27/11/20230,17%214,18125.731,45125.517,27124.839,65125.826,08
24/11/2023-0,84%-1.058,48125.517,27126.552,58125.341,01126.552,58
23/11/20230,43%540,45126.575,75126.034,62125.763,78126.759,88
22/11/20230,33%409,27126.035,30125.626,20125.439,03126.875,11
21/11/2023-0,26%-331,03125.626,03125.957,06125.059,77125.957,06
20/11/20230,95%1.183,85125.957,06124.773,21124.773,21126.162,01
17/11/20230,11%133,97124.773,21124.639,24124.546,59125.431,07
16/11/20231,20%1.473,48124.639,24123.165,30123.165,30124.736,97
14/11/20232,29%2.755,59123.165,76120.410,51120.410,51123.370,35
13/11/2023-0,13%-157,97120.410,17120.561,18119.878,23120.606,30
10/11/20231,29%1.534,00120.568,14119.035,85119.035,85120.822,77
09/11/2023-0,12%-142,53119.034,14119.180,45118.445,86120.256,62
08/11/2023-0,08%-91,39119.176,67119.268,06118.463,87119.975,84
07/11/20230,71%836,81119.268,06118.422,18118.026,33119.576,62
06/11/20230,23%271,28118.431,25118.159,97118.044,82118.757,52
03/11/20232,70%3.107,01118.159,97115.062,37115.062,37118.501,80
01/11/20231,69%1.909,29115.052,96113.156,70113.156,70115.433,25
31/10/20230,54%612,15113.143,67112.534,49112.098,12113.597,32
30/10/2023-0,68%-769,83112.531,52113.303,16112.308,50114.204,07
27/10/2023-1,29%-1.475,51113.301,35114.776,86112.953,38115.341,65
26/10/20231,73%1.946,89114.776,86112.840,03112.840,03114.885,61
25/10/2023-0,82%-931,93112.829,97113.761,90112.680,27114.318,65
24/10/20230,87%977,38113.761,90112.813,83112.813,83114.248,72
23/10/2023-0,33%-370,76112.784,52113.144,74112.164,36113.679,63
20/10/2023-0,74%-849,02113.155,28113.996,28112.533,33114.089,58
19/10/2023-0,05%-55,34114.004,30114.059,49113.767,75115.062,61
18/10/2023-1,60%-1.848,79114.059,64115.907,04113.952,11115.907,04
17/10/2023-0,54%-625,42115.908,43116.526,43115.563,93116.916,68
16/10/20230,67%779,77116.533,85115.759,93115.759,93116.905,38
13/10/2023-1,11%-1.296,66115.754,08117.049,99115.658,27117.070,35
11/10/20230,27%313,79117.050,74116.736,95116.231,22117.098,64
10/10/20231,37%1.580,88116.736,95115.157,90115.157,90116.899,51
09/10/20230,86%986,44115.156,07114.168,99113.448,18115.218,65
06/10/20230,78%885,55114.169,63113.282,50111.598,57114.491,00
05/10/2023-0,28%-323,37113.284,08113.608,78112.704,87114.359,33
04/10/20230,17%188,41113.607,45113.430,05113.036,30114.075,29
03/10/2023-1,42%-1.637,82113.419,04115.054,87113.150,89115.055,63
02/10/2023-1,29%-1.508,31115.056,86116.565,17114.761,10116.672,30
29/09/20230,72%834,41116.565,17115.742,27115.742,27116.899,02
28/09/20231,23%1.403,71115.730,76114.327,05114.180,49115.953,65
27/09/20230,12%133,62114.327,05114.193,51113.365,75115.340,41
26/09/2023-1,49%-1.731,18114.193,43115.922,45114.162,28115.922,45
25/09/2023-0,07%-84,03115.924,61116.008,64115.573,35116.030,83
22/09/2023-0,12%-136,41116.008,64116.147,03115.855,48116.967,50
21/09/2023-2,15%-2.550,27116.145,05118.695,09116.012,92118.695,09
20/09/20230,72%849,54118.695,32117.863,67117.846,51119.615,70
19/09/2023-0,37%-442,43117.845,78118.293,14117.627,67118.457,81
18/09/2023-0,40%-469,32118.288,21118.758,67118.122,66119.485,90
15/09/2023-0,53%-634,02118.757,53119.392,62118.666,46119.780,20
14/09/20231,03%1.215,58119.391,55118.181,15118.181,15119.748,08
13/09/20230,18%207,85118.175,97117.968,12117.721,83119.317,66
12/09/20230,93%1.084,78117.968,12116.885,04116.885,04118.153,67
11/09/20231,36%1.569,94116.883,34115.315,94115.315,94117.130,81
08/09/2023-0,58%-671,94115.313,40115.979,43114.838,85115.979,43
06/09/2023-1,15%-1.345,96115.985,34117.331,30115.983,53117.970,71
05/09/2023-0,38%-445,32117.331,30117.776,37116.637,02117.956,71
04/09/2023-0,10%-116,34117.776,62117.892,95117.589,94118.576,42
01/09/20231,86%2.151,15117.892,96115.743,80115.743,80117.990,61
31/08/20230,00%0,00115.741,81117.537,42115.741,81117.636,62
31/08/20230,00%0,00115.741,81117.537,42115.741,81117.636,62
31/08/2023-1,53%-1.793,29115.741,81117.537,42115.741,81117.636,62
30/08/2023-0,73%-868,51117.535,10118.404,16117.470,87118.840,80
29/08/20231,10%1.282,63118.403,61117.123,70117.123,70118.493,13
28/08/20231,11%1.283,78117.120,98115.838,36115.835,71117.252,99
25/08/2023-1,02%-1.188,40115.837,20117.025,02115.396,62117.252,11
24/08/2023-0,94%-1.108,99117.025,60118.135,08116.847,66118.135,57
23/08/20231,70%1.978,58118.134,59116.159,67116.158,89118.134,59
22/08/20231,51%1.726,66116.156,01114.433,39114.433,39116.285,57
21/08/2023-0,85%-979,17114.429,35115.403,81114.066,51115.424,65
18/08/20230,37%426,22115.408,52114.973,40114.423,28115.728,91
17/08/2023-0,53%-609,22114.982,30115.592,14114.859,21116.610,49
16/08/2023-0,50%-579,90115.591,52116.171,26115.533,58117.337,65
15/08/2023-0,55%-638,13116.171,42116.808,91116.033,15117.697,25
14/08/2023-1,06%-1.255,59116.809,55118.066,52116.529,96118.081,90
11/08/2023--118.065,14118.349,60117.415,21119.053,92


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito