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
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	1,74%	1.997,14	116.478,98	114.482,37	114.474,61	116.796,70
27/01/2020	-3,29%	-3.894,52	114.481,84	118.346,72	114.375,58	118.346,72
24/01/2020	-0,96%	-1.151,27	118.376,36	119.527,63	118.108,30	119.593,10
23/01/2020	0,96%	1.136,27	119.527,63	118.391,45	116.905,95	119.534,80
22/01/2020	1,17%	1.365,32	118.391,36	117.035,48	117.035,48	118.400,98
21/01/2020	-1,54%	-1.835,59	117.026,04	118.860,85	117.026,04	118.860,85
20/01/2020	0,32%	383,33	118.861,63	118.478,38	117.927,53	118.861,63
17/01/2020	1,52%	1.774,09	118.478,30	116.709,91	116.709,91	118.478,95
16/01/2020	0,25%	289,86	116.704,21	116.414,88	115.961,42	117.105,58
15/01/2020	-1,04%	-1.218,05	116.414,35	117.632,40	116.188,11	117.632,40
14/01/2020	0,26%	307,12	117.632,40	117.325,08	116.609,75	117.705,16
13/01/2020	1,58%	1.821,86	117.325,28	115.502,53	115.502,53	117.333,11
10/01/2020	-0,38%	-443,69	115.503,42	115.947,76	114.952,34	116.744,90
09/01/2020	-0,26%	-299,92	115.947,11	116.247,52	115.410,67	116.820,04
08/01/2020	-0,36%	-414,91	116.247,03	116.667,32	115.693,02	117.334,82
07/01/2020	-0,18%	-215,98	116.661,94	116.871,73	115.965,38	117.075,85
06/01/2020	-0,70%	-828,74	116.877,92	117.706,66	116.268,69	117.706,66
03/01/2020	-0,73%	-866,44	117.706,66	118.564,44	117.340,57	118.791,86
02/01/2020	2,53%	2.927,76	118.573,10	115.651,95	115.648,97	118.573,10
30/12/2019	-0,76%	-888,64	115.645,34	116.530,28	115.599,16	117.085,94
27/12/2019	-0,57%	-669,22	116.533,98	117.205,09	115.995,12	117.802,86
26/12/2019	1,16%	1.339,91	117.203,20	115.864,38	115.672,53	117.219,91
23/12/2019	0,64%	742,21	115.863,29	115.118,96	114.964,34	115.863,29
20/12/2019	-0,01%	-10,17	115.121,08	115.133,12	114.525,95	115.170,58
19/12/2019	0,71%	816,60	115.131,25	114.313,35	113.712,39	115.132,01
18/12/2019	1,51%	1.698,99	114.314,65	112.618,25	112.299,90	114.338,51
17/12/2019	0,64%	719,62	112.615,66	111.896,54	111.896,54	112.695,34
16/12/2019	-0,59%	-668,82	111.896,04	112.565,28	111.896,04	113.196,83
13/12/2019	0,33%	365,12	112.564,86	112.204,76	111.779,96	112.829,31
12/12/2019	1,11%	1.235,87	112.199,74	110.963,08	110.963,08	112.444,74
11/12/2019	0,26%	291,86	110.963,87	110.672,07	110.529,50	111.226,71
10/12/2019	-0,28%	-305,22	110.672,01	110.973,03	110.132,84	111.184,37
09/12/2019	-0,13%	-148,52	110.977,23	111.125,10	110.869,87	111.453,05
06/12/2019	0,46%	503,48	111.125,75	110.622,92	110.622,92	111.429,66
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	-	-	108.367,44	107.621,72	106.813,53	108.367,44

Date,Open,High,Low,Close,Volume
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
27-Jan-20,118346.72,118346.72,114375.58,114481.84,0
24-Jan-20,119527.63,119593.10,118108.30,118376.36,0
23-Jan-20,118391.45,119534.80,116905.95,119527.63,0
22-Jan-20,117035.48,118400.98,117035.48,118391.36,0
21-Jan-20,118860.85,118860.85,117026.04,117026.04,0
20-Jan-20,118478.38,118861.63,117927.53,118861.63,0
17-Jan-20,116709.91,118478.95,116709.91,118478.30,0
16-Jan-20,116414.88,117105.58,115961.42,116704.21,0
15-Jan-20,117632.40,117632.40,116188.11,116414.35,0
14-Jan-20,117325.08,117705.16,116609.75,117632.40,0
13-Jan-20,115502.53,117333.11,115502.53,117325.28,0
10-Jan-20,115947.76,116744.90,114952.34,115503.42,0
09-Jan-20,116247.52,116820.04,115410.67,115947.11,0
08-Jan-20,116667.32,117334.82,115693.02,116247.03,0
07-Jan-20,116871.73,117075.85,115965.38,116661.94,0
06-Jan-20,117706.66,117706.66,116268.69,116877.92,0
03-Jan-20,118564.44,118791.86,117340.57,117706.66,0
02-Jan-20,115651.95,118573.10,115648.97,118573.10,0
30-Dec-19,116530.28,117085.94,115599.16,115645.34,0
27-Dec-19,117205.09,117802.86,115995.12,116533.98,0
26-Dec-19,115864.38,117219.91,115672.53,117203.20,0
23-Dec-19,115118.96,115863.29,114964.34,115863.29,0
20-Dec-19,115133.12,115170.58,114525.95,115121.08,0
19-Dec-19,114313.35,115132.01,113712.39,115131.25,0
18-Dec-19,112618.25,114338.51,112299.90,114314.65,0
17-Dec-19,111896.54,112695.34,111896.54,112615.66,0
16-Dec-19,112565.28,113196.83,111896.04,111896.04,0
13-Dec-19,112204.76,112829.31,111779.96,112564.86,0
12-Dec-19,110963.08,112444.74,110963.08,112199.74,0
11-Dec-19,110672.07,111226.71,110529.50,110963.87,0
10-Dec-19,110973.03,111184.37,110132.84,110672.01,0
09-Dec-19,111125.10,111453.05,110869.87,110977.23,0
06-Dec-19,110622.92,111429.66,110622.92,111125.75,0
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do IBOVESPA: