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
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	0,69%	738,46	108.367,44	107.621,72	106.813,53	108.367,44
08/11/2019	-1,78%	-1.951,59	107.628,98	109.572,16	107.126,65	109.572,16
07/11/2019	1,13%	1.220,35	109.580,57	108.360,22	108.360,22	109.671,91
06/11/2019	-0,33%	-358,80	108.360,22	108.719,02	107.445,54	109.633,14
05/11/2019	-0,06%	-60,31	108.719,02	108.778,78	108.252,78	109.342,86
04/11/2019	0,54%	583,70	108.779,33	108.195,72	108.195,72	109.352,13
01/11/2019	0,91%	975,80	108.195,63	107.220,94	107.220,43	108.496,08
31/10/2019	-1,10%	-1.187,71	107.219,83	108.403,12	106.355,82	108.403,12
30/10/2019	0,79%	851,28	108.407,54	107.557,11	106.622,01	108.407,54
29/10/2019	-0,58%	-630,80	107.556,26	108.189,32	107.313,05	108.195,22
28/10/2019	0,77%	823,29	108.187,06	107.365,66	107.362,47	108.392,72
25/10/2019	0,35%	377,62	107.363,77	106.989,54	106.989,54	108.083,26
24/10/2019	-0,52%	-557,44	106.986,15	107.552,72	106.592,72	107.744,08
23/10/2019	0,15%	162,48	107.543,59	107.381,11	107.040,79	107.958,82
22/10/2019	1,28%	1.358,83	107.381,11	106.022,71	105.927,32	107.420,73
21/10/2019	1,23%	1.293,39	106.022,28	104.728,89	104.695,52	106.026,91
18/10/2019	-0,27%	-286,88	104.728,89	105.011,71	104.524,97	105.464,25
17/10/2019	-0,39%	-407,03	105.015,77	105.388,63	104.826,61	105.891,19
16/10/2019	0,89%	933,24	105.422,80	104.485,87	103.521,08	105.462,07
15/10/2019	0,18%	187,98	104.489,56	104.298,53	104.052,48	105.047,62
14/10/2019	0,45%	469,66	104.301,58	103.833,59	103.438,47	104.304,85
11/10/2019	1,98%	2.014,79	103.831,92	101.818,60	101.818,60	104.380,89
10/10/2019	0,56%	568,35	101.817,13	101.243,74	101.152,12	102.482,98
09/10/2019	1,27%	1.267,38	101.248,78	100.005,44	100.005,44	101.566,59
08/10/2019	-0,59%	-591,37	99.981,40	100.564,60	99.867,59	101.296,28
07/10/2019	-1,93%	-1.978,55	100.572,77	102.546,02	100.541,89	102.546,02
04/10/2019	1,02%	1.035,28	102.551,32	101.516,04	101.057,36	102.579,55
03/10/2019	0,48%	484,60	101.516,04	101.031,44	99.826,30	101.560,23
02/10/2019	-2,90%	-3.021,96	101.031,44	104.049,12	100.943,82	104.049,12
01/10/2019	-0,66%	-691,92	104.053,40	104.745,06	103.837,47	105.121,16
30/09/2019	-0,32%	-332,31	104.745,32	105.077,45	104.638,18	105.177,50
27/09/2019	-0,23%	-241,77	105.077,63	105.319,40	104.505,69	105.632,94
26/09/2019	0,80%	838,42	105.319,40	104.485,18	104.337,39	105.342,30
25/09/2019	0,58%	605,32	104.480,98	103.856,87	103.033,84	104.480,98
24/09/2019	-0,73%	-762,16	103.875,66	104.637,51	103.503,53	104.892,90
23/09/2019	-0,17%	-179,58	104.637,82	104.817,39	104.019,50	104.817,39
20/09/2019	0,46%	478,24	104.817,40	104.339,16	103.913,50	105.044,50
19/09/2019	-0,18%	-192,77	104.339,16	104.555,31	104.285,83	106.001,35
18/09/2019	-0,08%	-84,93	104.531,93	104.616,28	103.684,12	104.761,84
17/09/2019	0,90%	936,45	104.616,86	103.679,69	103.078,89	104.618,93
16/09/2019	0,17%	179,23	103.680,41	103.495,52	102.782,33	104.004,61
13/09/2019	-0,83%	-869,73	103.501,18	104.371,10	103.274,91	104.699,20
12/09/2019	0,89%	925,31	104.370,91	103.452,52	103.452,52	104.618,01
11/09/2019	0,40%	414,10	103.445,60	103.035,89	103.035,89	104.155,86
10/09/2019	-0,14%	-149,09	103.031,50	103.179,94	102.230,73	103.503,45
09/09/2019	0,24%	245,16	103.180,59	102.936,68	102.792,78	104.259,77
06/09/2019	0,68%	692,43	102.935,43	102.246,83	102.245,98	103.181,64
05/09/2019	1,03%	1.042,11	102.243,00	101.203,84	101.203,84	103.258,48
04/09/2019	1,52%	1.520,06	101.200,89	99.705,69	99.705,69	101.200,89
03/09/2019	-0,94%	-944,91	99.680,83	100.626,38	99.406,15	101.416,66
02/09/2019	-0,50%	-508,87	100.625,74	101.132,51	100.625,74	101.611,02
30/08/2019	0,61%	610,18	101.134,61	100.526,27	100.526,27	101.551,35
29/08/2019	2,37%	2.330,90	100.524,43	98.194,11	98.194,11	100.683,87
28/08/2019	0,94%	917,34	98.193,53	97.273,35	96.557,06	98.346,03
27/08/2019	0,88%	846,59	97.276,19	96.434,30	95.855,30	97.950,98
26/08/2019	-1,27%	-1.237,89	96.429,60	97.686,54	95.960,74	98.435,96
23/08/2019	-2,34%	-2.343,79	97.667,49	100.007,25	97.085,21	100.024,83
22/08/2019	-1,18%	-1.190,62	100.011,28	101.209,02	100.011,28	101.469,05
21/08/2019	2,00%	1.979,65	101.201,90	99.227,12	99.221,27	101.240,13
20/08/2019	-0,25%	-246,42	99.222,25	99.471,93	98.002,03	99.664,75
19/08/2019	-0,34%	-337,11	99.468,67	99.809,52	98.908,19	100.947,60
16/08/2019	0,76%	748,87	99.805,78	99.059,12	99.059,12	100.566,93
15/08/2019	-1,20%	-1.201,10	99.056,91	100.262,03	98.200,36	101.014,41
14/08/2019	-2,94%	-3.041,46	100.258,01	103.270,08	99.954,75	103.270,08
13/08/2019	1,36%	1.384,25	103.299,47	101.912,15	101.414,44	103.778,22
12/08/2019	-2,00%	-2.080,94	101.915,22	103.945,84	101.621,22	103.945,84
09/08/2019	-0,11%	-119,07	103.996,16	104.101,95	103.546,67	104.848,18
08/08/2019	1,30%	1.332,86	104.115,23	102.782,37	102.782,37	104.281,89
07/08/2019	0,61%	618,68	102.782,37	102.163,25	100.476,12	102.784,21
06/08/2019	2,06%	2.065,94	102.163,69	100.097,51	100.097,51	102.178,08
05/08/2019	-2,51%	-2.575,93	100.097,75	102.657,77	99.630,09	102.657,77
02/08/2019	0,54%	547,74	102.673,68	102.122,39	101.667,02	103.179,66
01/08/2019	0,31%	313,81	102.125,94	101.818,93	101.818,93	104.055,69
31/07/2019	-1,09%	-1.120,63	101.812,13	102.945,65	100.950,36	103.128,70
30/07/2019	-0,53%	-549,87	102.932,76	103.482,87	102.596,13	103.554,99
29/07/2019	0,65%	663,70	103.482,63	102.817,42	102.460,82	103.482,63
26/07/2019	0,16%	164,35	102.818,93	102.653,90	102.196,31	103.209,05
25/07/2019	-1,41%	-1.464,96	102.654,58	104.118,80	102.390,47	104.439,70
24/07/2019	0,40%	415,26	104.119,54	103.706,64	103.706,64	104.570,36
23/07/2019	-0,24%	-245,18	103.704,28	103.949,46	103.518,20	104.429,57
22/07/2019	0,48%	497,53	103.949,46	103.451,93	103.451,93	104.278,14
19/07/2019	-1,21%	-1.264,66	103.451,93	104.716,41	103.387,84	104.722,64
18/07/2019	0,83%	861,06	104.716,59	103.859,36	103.859,36	104.773,05
17/07/2019	0,08%	80,12	103.855,53	103.775,14	103.711,71	104.453,09
16/07/2019	-0,03%	-27,28	103.775,41	103.805,39	103.361,08	104.439,98
15/07/2019	-0,10%	-103,30	103.802,69	103.909,11	103.494,84	104.577,91
12/07/2019	-1,18%	-1.240,45	103.905,99	105.157,57	103.903,06	105.730,54
11/07/2019	-0,63%	-670,62	105.146,44	105.818,26	104.813,51	105.885,50
10/07/2019	-	-	105.817,06	104.536,70	104.536,70	106.650,12

Date,Open,High,Low,Close,Volume
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
08-Nov-19,109572.16,109572.16,107126.65,107628.98,0
07-Nov-19,108360.22,109671.91,108360.22,109580.57,0
06-Nov-19,108719.02,109633.14,107445.54,108360.22,0
05-Nov-19,108778.78,109342.86,108252.78,108719.02,0
04-Nov-19,108195.72,109352.13,108195.72,108779.33,0
01-Nov-19,107220.94,108496.08,107220.43,108195.63,0
31-Oct-19,108403.12,108403.12,106355.82,107219.83,0
30-Oct-19,107557.11,108407.54,106622.01,108407.54,0
29-Oct-19,108189.32,108195.22,107313.05,107556.26,0
28-Oct-19,107365.66,108392.72,107362.47,108187.06,0
25-Oct-19,106989.54,108083.26,106989.54,107363.77,0
24-Oct-19,107552.72,107744.08,106592.72,106986.15,0
23-Oct-19,107381.11,107958.82,107040.79,107543.59,0
22-Oct-19,106022.71,107420.73,105927.32,107381.11,0
21-Oct-19,104728.89,106026.91,104695.52,106022.28,0
18-Oct-19,105011.71,105464.25,104524.97,104728.89,0
17-Oct-19,105388.63,105891.19,104826.61,105015.77,0
16-Oct-19,104485.87,105462.07,103521.08,105422.80,0
15-Oct-19,104298.53,105047.62,104052.48,104489.56,0
14-Oct-19,103833.59,104304.85,103438.47,104301.58,0
11-Oct-19,101818.60,104380.89,101818.60,103831.92,0
10-Oct-19,101243.74,102482.98,101152.12,101817.13,0
09-Oct-19,100005.44,101566.59,100005.44,101248.78,0
08-Oct-19,100564.60,101296.28,99867.59,99981.40,0
07-Oct-19,102546.02,102546.02,100541.89,100572.77,0
04-Oct-19,101516.04,102579.55,101057.36,102551.32,0
03-Oct-19,101031.44,101560.23,99826.30,101516.04,0
02-Oct-19,104049.12,104049.12,100943.82,101031.44,0
01-Oct-19,104745.06,105121.16,103837.47,104053.40,0
30-Sep-19,105077.45,105177.50,104638.18,104745.32,0
27-Sep-19,105319.40,105632.94,104505.69,105077.63,0
26-Sep-19,104485.18,105342.30,104337.39,105319.40,0
25-Sep-19,103856.87,104480.98,103033.84,104480.98,0
24-Sep-19,104637.51,104892.90,103503.53,103875.66,0
23-Sep-19,104817.39,104817.39,104019.50,104637.82,0
20-Sep-19,104339.16,105044.50,103913.50,104817.40,0
19-Sep-19,104555.31,106001.35,104285.83,104339.16,0
18-Sep-19,104616.28,104761.84,103684.12,104531.93,0
17-Sep-19,103679.69,104618.93,103078.89,104616.86,0
16-Sep-19,103495.52,104004.61,102782.33,103680.41,0
13-Sep-19,104371.10,104699.20,103274.91,103501.18,0
12-Sep-19,103452.52,104618.01,103452.52,104370.91,0
11-Sep-19,103035.89,104155.86,103035.89,103445.60,0
10-Sep-19,103179.94,103503.45,102230.73,103031.50,0
09-Sep-19,102936.68,104259.77,102792.78,103180.59,0
06-Sep-19,102246.83,103181.64,102245.98,102935.43,0
05-Sep-19,101203.84,103258.48,101203.84,102243.00,0
04-Sep-19,99705.69,101200.89,99705.69,101200.89,0
03-Sep-19,100626.38,101416.66,99406.15,99680.83,0
02-Sep-19,101132.51,101611.02,100625.74,100625.74,0
30-Aug-19,100526.27,101551.35,100526.27,101134.61,0
29-Aug-19,98194.11,100683.87,98194.11,100524.43,0
28-Aug-19,97273.35,98346.03,96557.06,98193.53,0
27-Aug-19,96434.30,97950.98,95855.30,97276.19,0
26-Aug-19,97686.54,98435.96,95960.74,96429.60,0
23-Aug-19,100007.25,100024.83,97085.21,97667.49,0
22-Aug-19,101209.02,101469.05,100011.28,100011.28,0
21-Aug-19,99227.12,101240.13,99221.27,101201.90,0
20-Aug-19,99471.93,99664.75,98002.03,99222.25,0
19-Aug-19,99809.52,100947.60,98908.19,99468.67,0
16-Aug-19,99059.12,100566.93,99059.12,99805.78,0
15-Aug-19,100262.03,101014.41,98200.36,99056.91,0
14-Aug-19,103270.08,103270.08,99954.75,100258.01,0
13-Aug-19,101912.15,103778.22,101414.44,103299.47,0
12-Aug-19,103945.84,103945.84,101621.22,101915.22,0
09-Aug-19,104101.95,104848.18,103546.67,103996.16,0
08-Aug-19,102782.37,104281.89,102782.37,104115.23,0
07-Aug-19,102163.25,102784.21,100476.12,102782.37,0
06-Aug-19,100097.51,102178.08,100097.51,102163.69,0
05-Aug-19,102657.77,102657.77,99630.09,100097.75,0
02-Aug-19,102122.39,103179.66,101667.02,102673.68,0
01-Aug-19,101818.93,104055.69,101818.93,102125.94,0
31-Jul-19,102945.65,103128.70,100950.36,101812.13,0
30-Jul-19,103482.87,103554.99,102596.13,102932.76,0
29-Jul-19,102817.42,103482.63,102460.82,103482.63,0
26-Jul-19,102653.90,103209.05,102196.31,102818.93,0
25-Jul-19,104118.80,104439.70,102390.47,102654.58,0
24-Jul-19,103706.64,104570.36,103706.64,104119.54,0
23-Jul-19,103949.46,104429.57,103518.20,103704.28,0
22-Jul-19,103451.93,104278.14,103451.93,103949.46,0
19-Jul-19,104716.41,104722.64,103387.84,103451.93,0
18-Jul-19,103859.36,104773.05,103859.36,104716.59,0
17-Jul-19,103775.14,104453.09,103711.71,103855.53,0
16-Jul-19,103805.39,104439.98,103361.08,103775.41,0
15-Jul-19,103909.11,104577.91,103494.84,103802.69,0
12-Jul-19,105157.57,105730.54,103903.06,103905.99,0
11-Jul-19,105818.26,105885.50,104813.51,105146.44,0
10-Jul-19,104536.70,106650.12,104536.70,105817.06,0

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do IBOVESPA: