Cotação atual, histórico e gráfico do IBOVESPA:
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo |
| 22/09/2026 | 0,44% | 827,32 | 187.422,92 | 186.577,72 | 184.976,81 | 187.671,74 |
| 21/09/2026 | 0,74% | 1.366,43 | 186.595,60 | 185.246,81 | 185.246,81 | 187.434,25 |
| 18/09/2026 | -0,41% | -762,86 | 185.229,17 | 185.991,47 | 184.460,91 | 185.991,47 |
| 17/09/2026 | 0,24% | 444,37 | 185.992,03 | 185.549,51 | 183.242,37 | 186.885,23 |
| 16/09/2026 | -0,51% | -954,98 | 185.547,66 | 186.502,64 | 184.753,98 | 186.738,25 |
| 15/09/2026 | 0,54% | 1.001,76 | 186.502,64 | 185.501,62 | 185.055,57 | 187.650,53 |
| 14/09/2026 | -0,91% | -1.706,01 | 185.500,88 | 187.187,74 | 183.813,36 | 187.320,96 |
| 11/09/2026 | -0,56% | -1.061,70 | 187.206,89 | 188.267,71 | 186.207,69 | 188.586,47 |
| 10/09/2026 | 1,42% | 2.639,55 | 188.268,59 | 185.622,19 | 184.601,20 | 188.538,85 |
| 09/09/2026 | -0,93% | -1.737,80 | 185.629,04 | 187.362,44 | 184.810,27 | 187.362,44 |
| 08/09/2026 | 1,20% | 2.219,69 | 187.366,84 | 185.207,66 | 185.207,66 | 189.487,70 |
| 04/09/2026 | -0,02% | -40,98 | 185.147,15 | 185.191,23 | 183.251,93 | 186.544,81 |
| 03/09/2026 | -0,01% | -16,96 | 185.188,13 | 185.217,53 | 184.718,36 | 188.891,50 |
| 02/09/2026 | 3,05% | 5.482,61 | 185.205,09 | 179.733,57 | 179.733,57 | 186.028,06 |
| 01/09/2026 | 1,30% | 2.303,70 | 179.722,48 | 177.435,99 | 177.299,50 | 181.060,89 |
| 31/08/2026 | 1,00% | 1.754,16 | 177.418,78 | 175.664,62 | 175.664,62 | 178.585,94 |
| 28/08/2026 | 0,30% | 529,21 | 175.664,62 | 175.136,93 | 173.893,63 | 176.420,61 |
| 27/08/2026 | 0,31% | 549,15 | 175.135,41 | 174.583,87 | 173.660,79 | 175.557,63 |
| 26/08/2026 | 0,01% | 9,46 | 174.586,26 | 174.580,28 | 174.208,48 | 176.296,49 |
| 25/08/2026 | 1,55% | 2.670,08 | 174.576,80 | 171.898,21 | 171.178,87 | 174.784,92 |
| 24/08/2026 | 0,51% | 874,99 | 171.906,72 | 171.031,08 | 169.330,39 | 173.109,43 |
| 21/08/2026 | 1,85% | 3.104,58 | 171.031,73 | 167.928,33 | 167.928,33 | 171.979,78 |
| 20/08/2026 | 0,06% | 96,88 | 167.927,15 | 167.826,90 | 166.965,79 | 169.752,35 |
| 19/08/2026 | 0,90% | 1.495,41 | 167.830,27 | 166.336,80 | 166.334,73 | 170.340,59 |
| 18/08/2026 | -0,27% | -448,71 | 166.334,86 | 166.788,87 | 166.211,30 | 168.389,49 |
| 17/08/2026 | -0,09% | -150,63 | 166.783,57 | 166.932,57 | 166.463,50 | 168.006,60 |
| 14/08/2026 | -0,10% | -166,75 | 166.934,20 | 167.099,46 | 164.835,38 | 167.099,46 |
| 13/08/2026 | -0,23% | -390,12 | 167.100,95 | 167.489,21 | 166.196,92 | 168.515,49 |
| 12/08/2026 | -0,23% | -383,57 | 167.491,07 | 167.877,75 | 167.141,82 | 168.309,55 |
| 11/08/2026 | -2,50% | -4.305,29 | 167.874,64 | 172.180,01 | 167.568,94 | 172.385,51 |
| 10/08/2026 | -0,19% | -333,49 | 172.179,93 | 172.513,24 | 171.524,22 | 172.935,59 |
| 07/08/2026 | -1,73% | -3.032,94 | 172.513,42 | 175.546,36 | 172.131,20 | 176.116,84 |
| 06/08/2026 | -1,23% | -2.179,81 | 175.546,36 | 177.720,00 | 175.514,86 | 177.720,00 |
| 05/08/2026 | -0,09% | -168,80 | 177.726,17 | 177.896,23 | 177.690,45 | 180.194,51 |
| 04/08/2026 | -0,06% | -105,26 | 177.894,97 | 178.002,55 | 177.580,77 | 180.679,47 |
| 03/08/2026 | 0,00% | 1,23 | 178.000,23 | 178.008,70 | 176.783,14 | 178.556,59 |
| 31/07/2026 | 0,47% | 840,14 | 177.999,00 | 177.059,64 | 177.013,84 | 178.718,91 |
| 30/07/2026 | 1,88% | 3.273,52 | 177.158,86 | 173.890,50 | 173.884,55 | 177.158,86 |
| 29/07/2026 | -1,52% | -2.679,41 | 173.885,34 | 176.563,84 | 173.885,34 | 176.563,84 |
| 28/07/2026 | 0,70% | 1.230,30 | 176.564,75 | 175.326,41 | 175.326,41 | 178.538,64 |
| 27/07/2026 | 0,74% | 1.292,50 | 175.334,45 | 174.048,13 | 174.048,13 | 175.555,23 |
| 24/07/2026 | -1,52% | -2.681,67 | 174.041,95 | 176.719,62 | 174.041,95 | 176.719,62 |
| 23/07/2026 | -0,46% | -823,95 | 176.723,62 | 177.545,95 | 176.293,25 | 177.895,77 |
| 22/07/2026 | 2,44% | 4.221,92 | 177.547,57 | 173.330,46 | 173.328,05 | 177.641,24 |
| 21/07/2026 | -0,03% | -45,69 | 173.325,65 | 173.372,46 | 172.218,88 | 173.719,50 |
| 20/07/2026 | -0,20% | -342,74 | 173.371,34 | 173.714,08 | 173.221,86 | 174.310,56 |
| 17/07/2026 | -0,06% | -111,19 | 173.714,08 | 173.825,27 | 173.285,28 | 174.504,63 |
| 16/07/2026 | -1,24% | -2.185,63 | 173.825,27 | 176.009,92 | 173.536,57 | 176.011,31 |
| 15/07/2026 | -0,36% | -630,20 | 176.010,90 | 176.662,60 | 175.288,17 | 176.662,60 |
| 14/07/2026 | 0,51% | 902,02 | 176.641,10 | 175.742,87 | 175.742,87 | 177.179,10 |
| 13/07/2026 | -1,20% | -2.127,29 | 175.739,08 | 177.868,35 | 175.567,05 | 178.153,90 |
| 10/07/2026 | 2,97% | 5.124,25 | 177.866,37 | 172.760,66 | 172.760,66 | 177.866,37 |
| 09/07/2026 | 1,22% | 2.088,67 | 172.742,12 | 170.655,09 | 170.652,87 | 172.932,89 |
| 08/07/2026 | -0,79% | -1.367,23 | 170.653,45 | 172.017,57 | 169.972,40 | 172.017,57 |
| 07/07/2026 | -0,25% | -426,90 | 172.020,68 | 172.438,98 | 171.417,06 | 173.543,67 |
| 06/07/2026 | -0,93% | -1.622,69 | 172.447,58 | 174.057,47 | 171.621,70 | 174.057,47 |
| 03/07/2026 | 0,74% | 1.282,65 | 174.070,27 | 172.790,39 | 172.790,39 | 174.664,35 |
| 02/07/2026 | 0,64% | 1.099,01 | 172.787,62 | 171.697,90 | 171.697,17 | 174.425,69 |
| 01/07/2026 | -0,20% | -335,51 | 171.688,61 | 172.017,17 | 169.665,53 | 172.098,36 |
| 30/06/2026 | -0,68% | -1.181,23 | 172.024,12 | 173.204,72 | 170.538,48 | 173.204,72 |
| 29/06/2026 | -0,05% | -89,79 | 173.205,35 | 173.294,43 | 172.392,54 | 173.891,53 |
| 26/06/2026 | 0,76% | 1.304,94 | 173.295,14 | 171.990,20 | 171.123,94 | 173.964,44 |
| 25/06/2026 | 0,87% | 1.483,54 | 171.990,20 | 170.507,92 | 170.507,92 | 173.277,09 |
| 24/06/2026 | - | - | 170.506,66 | 171.256,00 | 169.668,34 | 171.342,05 |
Date,Open,High,Low,Close,Volume
22-Sep-26,186577.72,187671.74,184976.81,187422.92,0
21-Sep-26,185246.81,187434.25,185246.81,186595.60,0
18-Sep-26,185991.47,185991.47,184460.91,185229.17,0
17-Sep-26,185549.51,186885.23,183242.37,185992.03,0
16-Sep-26,186502.64,186738.25,184753.98,185547.66,0
15-Sep-26,185501.62,187650.53,185055.57,186502.64,0
14-Sep-26,187187.74,187320.96,183813.36,185500.88,0
11-Sep-26,188267.71,188586.47,186207.69,187206.89,0
10-Sep-26,185622.19,188538.85,184601.20,188268.59,0
09-Sep-26,187362.44,187362.44,184810.27,185629.04,0
08-Sep-26,185207.66,189487.70,185207.66,187366.84,0
04-Sep-26,185191.23,186544.81,183251.93,185147.15,0
03-Sep-26,185217.53,188891.50,184718.36,185188.13,0
02-Sep-26,179733.57,186028.06,179733.57,185205.09,0
01-Sep-26,177435.99,181060.89,177299.50,179722.48,0
31-Aug-26,175664.62,178585.94,175664.62,177418.78,0
28-Aug-26,175136.93,176420.61,173893.63,175664.62,0
27-Aug-26,174583.87,175557.63,173660.79,175135.41,0
26-Aug-26,174580.28,176296.49,174208.48,174586.26,0
25-Aug-26,171898.21,174784.92,171178.87,174576.80,0
24-Aug-26,171031.08,173109.43,169330.39,171906.72,0
21-Aug-26,167928.33,171979.78,167928.33,171031.73,0
20-Aug-26,167826.90,169752.35,166965.79,167927.15,0
19-Aug-26,166336.80,170340.59,166334.73,167830.27,0
18-Aug-26,166788.87,168389.49,166211.30,166334.86,0
17-Aug-26,166932.57,168006.60,166463.50,166783.57,0
14-Aug-26,167099.46,167099.46,164835.38,166934.20,0
13-Aug-26,167489.21,168515.49,166196.92,167100.95,0
12-Aug-26,167877.75,168309.55,167141.82,167491.07,0
11-Aug-26,172180.01,172385.51,167568.94,167874.64,0
10-Aug-26,172513.24,172935.59,171524.22,172179.93,0
07-Aug-26,175546.36,176116.84,172131.20,172513.42,0
06-Aug-26,177720.00,177720.00,175514.86,175546.36,0
05-Aug-26,177896.23,180194.51,177690.45,177726.17,0
04-Aug-26,178002.55,180679.47,177580.77,177894.97,0
03-Aug-26,178008.70,178556.59,176783.14,178000.23,0
31-Jul-26,177059.64,178718.91,177013.84,177999.00,0
30-Jul-26,173890.50,177158.86,173884.55,177158.86,0
29-Jul-26,176563.84,176563.84,173885.34,173885.34,0
28-Jul-26,175326.41,178538.64,175326.41,176564.75,0
27-Jul-26,174048.13,175555.23,174048.13,175334.45,0
24-Jul-26,176719.62,176719.62,174041.95,174041.95,0
23-Jul-26,177545.95,177895.77,176293.25,176723.62,0
22-Jul-26,173330.46,177641.24,173328.05,177547.57,0
21-Jul-26,173372.46,173719.50,172218.88,173325.65,0
20-Jul-26,173714.08,174310.56,173221.86,173371.34,0
17-Jul-26,173825.27,174504.63,173285.28,173714.08,0
16-Jul-26,176009.92,176011.31,173536.57,173825.27,0
15-Jul-26,176662.60,176662.60,175288.17,176010.90,0
14-Jul-26,175742.87,177179.10,175742.87,176641.10,0
13-Jul-26,177868.35,178153.90,175567.05,175739.08,0
10-Jul-26,172760.66,177866.37,172760.66,177866.37,0
09-Jul-26,170655.09,172932.89,170652.87,172742.12,0
08-Jul-26,172017.57,172017.57,169972.40,170653.45,0
07-Jul-26,172438.98,173543.67,171417.06,172020.68,0
06-Jul-26,174057.47,174057.47,171621.70,172447.58,0
03-Jul-26,172790.39,174664.35,172790.39,174070.27,0
02-Jul-26,171697.90,174425.69,171697.17,172787.62,0
01-Jul-26,172017.17,172098.36,169665.53,171688.61,0
30-Jun-26,173204.72,173204.72,170538.48,172024.12,0
29-Jun-26,173294.43,173891.53,172392.54,173205.35,0
26-Jun-26,171990.20,173964.44,171123.94,173295.14,0
25-Jun-26,170507.92,173277.09,170507.92,171990.20,0
24-Jun-26,171256.00,171342.05,169668.34,170506.66,0
*exoneração de responsabilidade e termos de uso