papéis
login
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
02/12/20213,66%3.691,67104.466,24100.784,58100.784,58104.466,24
01/12/2021-1,12%-1.140,88100.774,57101.916,30100.726,95104.086,68
30/11/2021-0,87%-898,58101.915,45102.814,03100.074,61103.066,44
29/11/20210,58%589,77102.814,03102.226,78102.226,04104.148,72
26/11/2021-3,39%-3.586,99102.224,26105.810,14101.494,70105.810,14
25/11/20211,24%1.297,06105.811,25104.514,19104.514,19106.400,41
24/11/20210,83%860,37104.514,19103.651,88102.464,29105.041,16
23/11/20211,50%1.531,45103.653,82102.123,95101.736,31103.841,23
22/11/2021-0,89%-912,65102.122,37103.036,02102.122,37104.613,07
19/11/20210,59%609,02103.035,02102.426,00102.143,17103.975,25
18/11/2021-0,51%-522,45102.426,00102.948,45102.013,98103.757,27
17/11/2021-1,39%-1.455,21102.948,45104.404,94102.551,17105.535,21
16/11/2021-1,82%-1.930,88104.403,66106.335,67104.112,81106.971,20
12/11/2021-1,17%-1.260,13106.334,54107.576,11105.842,20107.914,62
11/11/20211,54%1.627,16107.594,67105.987,86105.987,86108.669,18
10/11/20210,41%432,43105.967,51105.535,36105.140,39107.407,42
09/11/20210,72%753,95105.535,08104.783,02104.783,02106.674,43
08/11/2021-0,04%-43,10104.781,13104.824,32104.182,49105.678,85
05/11/20211,37%1.412,14104.824,23103.412,09103.412,09105.555,46
04/11/2021-2,09%-2.204,79103.412,09105.616,88102.835,17105.626,72
03/11/20210,06%66,02105.616,88105.547,05104.204,66106.754,42
01/11/20211,98%2.050,15105.550,86103.513,62103.513,62106.135,93
29/10/2021-2,09%-2.204,25103.500,71105.706,66103.429,77105.954,35
28/10/2021-0,62%-658,14105.704,96106.369,01105.282,37107.209,64
27/10/2021-0,05%-56,43106.363,10106.432,87106.044,68108.224,47
26/10/2021-2,11%-2.295,02106.419,53108.713,31106.320,60108.713,31
25/10/20212,28%2.418,37108.714,55106.297,51106.295,68109.371,98
22/10/2021-1,34%-1.438,83106.296,18107.714,06102.853,96107.749,34
21/10/2021-2,75%-3.051,42107.735,01110.767,14105.713,81110.767,14
20/10/20210,10%113,67110.786,43110.677,48110.175,64112.023,13
19/10/2021-3,28%-3.755,42110.672,76114.422,23109.947,21114.422,23
18/10/2021-0,19%-219,81114.428,18114.646,73112.840,52114.926,85
15/10/20211,29%1.462,51114.647,99113.189,27113.048,53114.776,05
14/10/2021-0,24%-270,44113.185,48113.456,59112.707,50113.881,35
13/10/20211,14%1.275,44113.455,92112.180,48111.807,17114.158,88
11/10/2021-0,58%-652,72112.180,48112.833,85112.051,76113.981,60
08/10/20212,03%2.247,77112.833,20110.586,44110.586,44114.171,97
07/10/20210,02%25,43110.585,43110.563,26110.563,26111.521,50
06/10/20210,09%102,36110.560,00110.454,00108.180,00110.614,00
05/10/20210,06%64,55110.457,64110.397,37110.087,36111.691,29
04/10/2021-2,22%-2.506,55110.393,09112.899,68109.978,79112.899,68
01/10/20211,73%1.920,54112.899,64110.979,75110.979,75113.019,62
30/09/2021-0,11%-127,73110.979,10111.117,04110.742,83112.371,02
29/09/20210,89%982,98111.106,83110.124,71110.124,71112.028,32
28/09/2021-3,05%-3.459,16110.123,85113.584,12109.980,95113.584,12
27/09/20210,27%300,34113.583,01113.282,89112.360,24114.432,23
24/09/2021-0,69%-781,69113.282,67114.062,20112.504,99114.062,20
23/09/20211,59%1.782,08114.064,36112.282,19112.280,81114.329,73
22/09/20211,84%2.032,55112.282,28110.251,68110.251,25113.321,23
21/09/20211,29%1.405,99110.249,73108.859,22108.859,22110.923,17
20/09/2021-2,33%-2.595,63108.843,74111.434,67107.520,14111.434,67
17/09/2021-2,07%-2.354,91111.439,37113.794,04111.156,65113.794,04
16/09/2021-1,10%-1.268,26113.794,28115.061,97113.394,67115.061,97
15/09/2021-0,96%-1.118,01115.062,54116.190,51114.741,16116.312,22
14/09/2021-0,19%-223,17116.180,55116.404,54115.809,02117.269,82
13/09/20211,85%2.117,79116.403,72114.300,47114.300,47117.046,18
10/09/2021-0,93%-1.074,93114.285,93115.370,01114.285,93116.896,46
09/09/20211,72%1.948,02115.360,86113.412,71112.435,11116.353,62
08/09/2021-3,78%-4.455,79113.412,84117.866,14113.172,02117.866,14
06/09/20210,80%935,39117.868,63116.925,96116.155,78117.981,03
03/09/20210,22%256,16116.933,24116.678,61115.582,88117.395,53
02/09/2021-2,28%-2.718,52116.677,08119.394,46116.534,32119.396,59
01/09/20210,52%614,57119.395,60118.793,11118.067,04119.941,95
31/08/2021-0,80%-958,93118.781,03119.737,95117.910,97120.156,94
30/08/2021-0,78%-937,64119.739,96120.677,33119.354,12120.684,47
27/08/20211,65%1.953,63120.677,60118.725,14118.720,95120.677,60
26/08/2021-1,73%-2.093,74118.723,97120.817,47118.718,56120.833,24
25/08/20210,50%606,96120.817,71120.210,21119.225,93120.817,71
24/08/20212,33%2.739,08120.210,75117.474,11117.474,11120.462,82
23/08/2021-0,49%-581,10117.471,67118.052,54117.062,04118.445,18
20/08/20210,76%888,08118.052,77117.163,03116.040,34118.307,96
19/08/20210,45%522,07117.164,69116.641,24114.801,00117.453,34
18/08/2021-1,07%-1.261,19116.642,62117.903,81116.488,72118.738,54
17/08/2021-1,07%-1.276,22117.903,81119.178,77116.247,81119.178,77
16/08/2021-1,66%-2.013,72119.180,03121.191,45118.683,65121.191,45
13/08/20210,41%492,77121.193,75120.701,03120.044,65121.275,30
12/08/2021-1,11%-1.355,36120.700,98122.056,34120.533,72122.095,40
11/08/2021-0,12%-146,13122.056,34122.202,63120.826,92122.755,97
10/08/2021-0,66%-816,91122.202,47123.021,24122.061,47123.512,77
09/08/20210,17%209,02123.019,38122.808,96122.258,47123.597,30
06/08/20210,97%1.177,44122.810,36121.632,79121.567,74123.286,75
05/08/2021-0,14%-168,29121.632,92121.800,96121.128,39123.540,76
04/08/2021-1,44%-1.775,35121.801,21123.576,56121.071,83123.586,94
03/08/20210,87%1.060,82123.576,56122.516,31120.807,02123.765,09
02/08/20210,59%714,95122.515,74121.802,61121.796,86124.536,25
30/07/2021-3,08%-3.874,54121.800,79125.671,95121.748,18125.672,89
29/07/2021-0,48%-610,26125.675,33126.285,20124.917,27126.475,63
28/07/20211,34%1.673,56126.285,59124.615,48124.542,47126.712,08
27/07/2021-1,10%-1.391,83124.612,03126.004,14123.670,33126.025,78
26/07/20210,76%951,08126.003,86125.058,01125.006,47126.213,96
23/07/2021-0,87%-1.093,88125.052,78126.139,78124.421,52126.203,87
22/07/20210,17%217,41126.146,66125.929,74125.416,39126.427,65
21/07/20210,42%527,89125.929,25125.404,24125.246,63126.111,75
20/07/20210,81%1.006,79125.401,36124.394,57123.630,60125.630,87
19/07/2021-1,24%-1.565,69124.394,57125.958,07123.317,27125.958,07
16/07/2021-1,18%-1.507,62125.960,26127.467,88125.807,95128.010,15
15/07/2021-0,73%-938,63127.467,88128.406,51126.922,36128.976,30
14/07/20210,19%238,77128.406,51128.169,00128.085,04129.619,81
13/07/20210,45%573,91128.167,74127.594,35126.441,10128.420,39
12/07/20211,73%2.166,06127.593,83125.428,30125.428,30127.781,91
08/07/2021-1,25%-1.590,94125.427,77127.012,57124.310,06127.012,57
07/07/20211,54%1.923,83127.018,71125.096,34125.093,56127.248,96
06/07/2021-1,44%-1.825,17125.094,88126.919,36124.866,38126.919,36
05/07/2021-0,55%-701,60126.920,05127.621,65126.531,07127.632,71
02/07/20211,56%1.955,46127.621,65125.666,79125.666,79127.672,40
01/07/2021-0,90%-1.135,47125.666,19126.801,66124.993,64127.203,61
30/06/2021-0,41%-525,78126.801,66127.322,72126.198,77127.322,72
29/06/2021-0,08%-101,73127.327,44127.429,17126.184,05127.507,18
28/06/20210,14%173,56127.429,17127.255,27126.628,95128.066,87
25/06/2021-1,74%-2.258,01127.255,61129.512,94126.696,64129.747,61
24/06/20210,85%1.085,64129.513,62128.432,96128.427,97129.541,18
23/06/2021-0,26%-339,47128.427,98128.769,17128.182,37129.900,84
22/06/2021-0,38%-497,51128.767,45129.241,76127.802,73129.258,72
21/06/20210,67%859,61129.264,96128.405,35128.047,98129.412,49
18/06/20210,27%348,13128.405,35128.050,31127.595,32128.796,23
17/06/2021-0,93%-1.202,27128.057,22129.259,44127.576,44129.919,47
16/06/2021-0,64%-831,59129.259,49130.091,33128.345,03130.283,18
15/06/2021-0,09%-116,88130.091,08130.207,96129.304,07130.435,51
14/06/20210,59%766,93130.207,96129.441,02129.441,02131.083,66
11/06/2021-0,49%-635,14129.441,03130.076,35128.677,81130.294,45
10/06/20210,13%169,37130.076,17129.911,06129.525,89130.526,76
09/06/20210,09%119,69129.906,80129.800,21129.281,45130.882,46
08/06/2021-0,76%-989,16129.787,11130.776,32129.230,31130.776,32
07/06/20210,50%650,49130.776,27130.125,36129.498,16131.190,30
04/06/20210,40%524,34130.125,78129.600,32129.147,86130.137,29
02/06/20211,04%1.334,39129.601,44128.268,08128.166,64129.601,44
01/06/20211,63%2.051,32128.267,05126.218,42126.218,42128.363,49
31/05/20210,52%654,36126.215,73125.561,23125.539,68126.215,73
28/05/20210,96%1.194,80125.561,37124.366,71124.284,00125.697,58
27/05/20210,30%377,40124.366,57123.989,37123.470,32124.536,66
26/05/20210,81%1.001,46123.989,17122.987,79122.987,79124.255,69
25/05/2021-0,84%-1.043,91122.987,71124.031,78122.700,96124.695,53
24/05/20211,17%1.439,15124.031,62122.592,14122.525,51124.167,01
21/05/2021--122.592,47122.701,44121.760,37122.799,36


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito