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
menu


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
19/11/20240,34%429,06128.197,25127.768,19127.234,80128.579,47
18/11/2024-0,02%-23,41127.768,19127.791,09127.226,37128.277,27
14/11/20240,05%57,72127.791,60127.733,99127.388,86128.423,48
13/11/20240,03%35,56127.733,88127.698,32126.869,37128.099,89
12/11/2024-0,14%-175,38127.698,32127.873,04127.411,09128.209,92
11/11/20240,03%43,90127.873,70127.829,49127.306,45128.095,17
08/11/2024-1,43%-1.851,90127.829,80129.647,44126.972,83129.647,44
07/11/2024-0,51%-659,22129.681,70130.341,42129.406,39131.319,41
06/11/2024-0,24%-319,83130.340,92130.613,17128.822,16130.669,69
05/11/20240,11%145,96130.660,75130.514,79129.692,26130.768,59
04/11/20241,87%2.394,04130.514,79128.129,60128.128,13130.608,79
01/11/2024-1,23%-1.592,58128.120,75129.718,01128.069,79129.902,20
31/10/2024-0,71%-926,00129.713,33130.638,94129.641,78130.797,86
30/10/2024-0,07%-90,60130.639,33130.729,93130.472,60131.026,92
29/10/2024-0,37%-482,65130.729,93131.214,17130.693,36131.764,70
28/10/20241,02%1.319,26131.212,58129.893,71129.893,71131.420,56
25/10/2024-0,13%-173,63129.893,32130.066,95129.805,95130.529,22
24/10/20240,65%833,84130.066,95129.233,11128.798,26130.129,98
23/10/2024-0,55%-718,26129.233,11129.949,20128.589,13129.949,20
22/10/2024-0,31%-410,19129.951,37130.345,51129.094,35130.345,51
21/10/2024-0,11%-137,70130.361,56130.499,15130.156,63131.123,53
18/10/2024-0,22%-294,15130.499,26130.793,49130.121,08131.724,66
17/10/2024-0,73%-956,31130.793,41131.715,84129.901,94131.715,84
16/10/20240,54%706,45131.749,72131.044,57130.780,18132.232,66
15/10/20240,03%38,02131.043,27131.005,25130.199,82131.456,51
14/10/20240,78%1.012,96131.005,25129.991,69129.728,80131.219,61
11/10/2024-0,28%-360,57129.992,29130.353,99129.337,68130.353,99
10/10/20240,30%390,80130.352,86129.962,75129.835,42130.418,47
09/10/2024-1,18%-1.549,67129.962,06131.510,12129.718,95131.519,74
08/10/2024-0,38%-506,11131.511,73132.015,79130.370,77132.015,79
07/10/20240,17%226,29132.017,84131.792,29131.676,47132.942,57
04/10/20240,09%120,04131.791,55131.671,51131.156,35131.935,97
03/10/2024-1,38%-1.843,43131.671,51133.513,79131.176,49133.513,79
02/10/20240,77%1.019,78133.514,94132.495,16132.495,16134.921,66
01/10/20240,51%678,72132.495,16131.816,56131.816,56133.405,49
30/09/2024-0,69%-913,92131.816,44132.761,20131.816,44133.119,79
27/09/2024-0,21%-279,42132.730,36133.009,78132.628,32133.923,09
26/09/20241,08%1.423,33133.009,78131.595,04131.593,50133.312,77
25/09/2024-0,43%-569,31131.586,45132.155,76131.489,09132.981,78
24/09/20241,22%1.587,39132.155,76130.569,95130.569,95133.072,68
23/09/2024-0,38%-497,07130.568,37131.065,44130.099,62131.065,44
20/09/2024-1,55%-2.057,23131.065,44133.120,87130.907,42133.128,36
19/09/2024-0,47%-625,02133.122,67133.747,64133.122,67134.758,76
18/09/2024-0,90%-1.212,50133.747,69134.960,19133.747,69135.203,32
17/09/2024-0,12%-158,03134.960,19135.118,07134.180,34135.118,07
16/09/20240,18%236,27135.118,22134.884,77134.869,97135.715,10
13/09/20240,64%852,52134.881,95134.030,64134.030,64135.878,50
12/09/2024-0,48%-647,32134.029,43134.676,60133.591,04134.776,87
11/09/20240,27%357,17134.676,75134.318,66133.756,97135.087,32
10/09/2024-0,31%-417,63134.319,58134.737,68133.754,18134.737,68
09/09/20240,12%164,76134.737,21134.574,01134.399,45135.249,97
06/09/2024-1,41%-1.930,04134.572,45136.508,29134.476,18136.653,00
05/09/20240,29%391,76136.502,49136.111,93135.959,32136.656,04
04/09/20241,31%1.757,25136.110,73134.359,01134.359,01136.838,27
03/09/2024-0,41%-552,59134.353,48134.906,67134.171,30135.010,55
02/09/2024-0,81%-1.097,94134.906,07136.003,81134.496,71136.003,81
30/08/2024-0,03%-37,34136.004,01136.041,35134.910,48136.138,94
29/08/2024-0,95%-1.302,60136.041,35137.349,23135.857,81137.370,36
28/08/20240,42%568,04137.343,95136.775,91135.746,41137.469,27
27/08/2024-0,08%-112,80136.775,91136.888,15136.664,40137.212,64
26/08/20240,94%1.280,24136.888,71135.608,47135.595,59137.013,05
23/08/20240,32%435,08135.608,47135.174,18135.174,18136.477,53
22/08/2024-0,95%-1.290,26135.173,39136.462,18134.835,74136.462,18
21/08/20240,28%376,24136.463,65136.088,18136.085,84137.039,54
20/08/20240,23%309,43136.087,41135.778,50135.311,68136.329,79
19/08/20241,36%1.824,73135.777,98133.953,32133.953,32136.179,21
16/08/2024-0,15%-200,17133.953,25134.153,82133.851,67134.781,44
15/08/20240,63%835,76134.153,42133.318,76133.318,76134.574,50
14/08/20240,69%919,69133.317,66132.398,02132.112,23133.777,18
13/08/20240,98%1.282,07132.397,97131.115,40131.115,40132.429,50
12/08/20240,38%501,31131.115,90130.615,25130.615,25131.661,99
09/08/20241,52%1.953,71130.614,59128.661,52128.661,52130.631,17
08/08/20240,90%1.147,00128.660,88127.515,17127.515,17128.792,99
07/08/20240,99%1.247,18127.513,88126.267,70126.267,70127.517,18
06/08/20240,80%997,16126.266,70125.270,05125.261,37126.966,28
05/08/2024-0,46%-584,55125.269,54125.850,51123.073,16125.850,51
02/08/2024-1,21%-1.541,01125.854,09127.395,10125.730,94128.103,59
01/08/2024-0,20%-256,71127.395,10127.652,02127.149,63128.761,54
31/07/20241,20%1.512,60127.651,81126.139,21126.139,21127.852,69
30/07/2024-0,64%-814,65126.139,21126.950,76125.972,91126.950,76
29/07/2024-0,50%-637,27126.953,86127.492,49126.605,66127.657,17
26/07/20241,30%1.637,04127.591,13125.964,25125.953,28127.699,91
25/07/2024-0,37%-468,64125.954,09126.422,73125.626,28126.422,73
24/07/2024-0,13%-167,11126.422,73126.595,56126.217,81126.822,50
23/07/2024-0,99%-1.269,79126.589,84127.859,63126.530,02127.859,63
22/07/20240,19%243,17127.859,63127.616,15127.455,86128.150,97
19/07/2024-0,03%-35,60127.616,46127.652,06127.412,84128.360,05
18/07/2024-1,39%-1.798,26127.652,06129.450,32127.522,81129.453,81
17/07/20240,26%339,94129.450,32129.111,70128.741,45129.657,77
16/07/2024-0,16%-210,58129.110,38129.322,29128.760,81129.520,99
15/07/20240,33%423,98129.320,96128.898,40128.723,20129.485,44
12/07/20240,47%603,37128.896,98128.293,46128.002,39129.014,75
11/07/20240,85%1.075,37128.293,61127.220,95127.220,95128.326,23
10/07/20240,09%110,02127.218,24127.109,09126.928,28127.769,25
09/07/20240,44%559,88127.108,22126.547,95125.936,61127.294,63
08/07/20240,22%281,29126.548,34126.280,29125.613,54126.551,30
05/07/20240,08%103,07126.267,05126.165,12125.556,48126.661,59
04/07/20240,40%502,09126.163,98125.665,59125.665,59126.659,95
03/07/20240,70%874,81125.661,89124.786,64124.786,64126.580,98
02/07/20240,06%69,01124.787,08124.720,19124.310,24125.490,73
01/07/20240,65%811,52124.718,07123.904,75123.735,19125.219,91
28/06/2024-0,32%-401,28123.906,55124.308,32123.298,10124.500,19
27/06/20241,36%1.666,53124.307,83122.642,10122.641,84124.307,83
26/06/20240,25%309,91122.641,30122.331,39121.402,00122.701,20
25/06/2024-0,25%-305,57122.331,39122.634,25121.997,14122.849,07
24/06/20241,07%1.295,83122.636,96121.342,74121.307,01122.839,73
21/06/20240,74%895,22121.341,13120.446,02120.061,04121.580,05
20/06/20240,15%184,57120.445,91120.266,77120.156,30121.606,64
19/06/20240,53%630,90120.261,34119.630,44118.960,37120.383,33
18/06/20240,41%492,58119.630,44119.138,37118.872,22120.108,98
17/06/2024-0,44%-524,52119.137,86119.663,06118.685,10119.663,06
14/06/20240,08%94,85119.662,38119.557,75118.828,08120.213,65
13/06/2024-0,31%-368,49119.567,53119.936,02119.170,66120.222,24
12/06/2024-1,40%-1.699,04119.936,02121.644,13119.544,21122.482,51
11/06/20240,73%875,55121.635,06120.759,51120.757,20121.759,04
10/06/2024-0,01%-7,68120.759,51120.769,27120.540,03121.421,30
07/06/2024-1,73%-2.131,61120.767,19122.898,80120.679,06122.898,80
06/06/20241,23%1.491,47122.898,80121.408,04121.377,07123.245,79
05/06/2024-0,32%-394,73121.407,33121.802,96121.253,01122.170,07
04/06/2024-0,19%-229,52121.802,06122.031,66120.878,36122.031,66
03/06/2024-0,05%-66,51122.031,58122.099,95121.495,63122.495,33
31/05/2024-0,50%-609,19122.098,09122.704,42121.928,86122.837,28
29/05/2024-0,87%-1.072,26122.707,28123.780,47122.457,54123.780,47
28/05/2024-0,58%-716,14123.779,54124.498,09123.537,03125.392,39
27/05/20240,15%190,11124.495,68124.297,47124.081,39124.534,59
24/05/2024-0,34%-423,83124.305,57124.731,39124.259,33125.257,27
23/05/2024-0,73%-920,63124.729,40125.649,77124.430,54125.664,57
22/05/2024-1,38%-1.761,52125.650,03127.411,55125.524,26127.411,55
21/05/2024-0,27%-339,37127.411,55127.753,57127.205,34128.271,87
20/05/2024-0,31%-399,79127.750,92128.150,71127.487,97128.730,25
17/05/2024-0,10%-132,91128.150,71128.279,80127.696,11128.463,70
16/05/20240,20%256,03128.283,62128.029,20127.922,45128.965,46
15/05/2024-0,38%-487,90128.027,59128.514,32127.029,30128.645,75
14/05/2024--128.515,49128.154,79127.961,78128.964,68


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar