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
20/05/2022	1,39%	1.482,66	108.487,88	107.056,05	107.056,05	108.794,63
19/05/2022	0,71%	758,07	107.005,22	106.248,98	105.760,05	107.420,34
18/05/2022	-2,34%	-2.542,18	106.247,15	108.788,23	106.038,40	108.923,44
17/05/2022	0,51%	556,59	108.789,33	108.246,23	108.244,60	109.773,99
16/05/2022	1,22%	1.308,56	108.232,74	106.924,87	106.851,58	108.794,91
13/05/2022	1,17%	1.236,54	106.924,18	105.690,55	105.690,55	107.772,82
12/05/2022	1,24%	1.290,74	105.687,64	104.395,45	103.578,58	105.707,56
11/05/2022	1,25%	1.286,96	104.396,90	103.109,94	103.007,59	105.374,25
10/05/2022	-0,14%	-140,08	103.109,94	103.251,12	102.386,18	104.286,27
09/05/2022	-1,79%	-1.884,71	103.250,02	105.109,06	102.768,18	105.109,06
06/05/2022	-0,16%	-169,46	105.134,73	105.302,72	103.984,11	106.267,57

05/05/2022	-2,81%	-3.039,55	105.304,19	108.336,81	103.923,27	108.336,81
04/05/2022	1,70%	1.815,65	108.343,74	106.529,39	104.932,97	108.381,76
03/05/2022	-0,10%	-110,55	106.528,09	106.639,85	106.033,06	107.126,69
02/05/2022	-1,15%	-1.237,52	106.638,64	107.876,15	105.218,19	107.883,84
29/04/2022	-1,86%	-2.042,81	107.876,16	109.922,03	107.876,16	111.819,21
28/04/2022	0,52%	569,60	109.918,97	109.349,00	108.905,49	110.701,66
27/04/2022	1,05%	1.136,51	109.349,37	108.214,13	108.214,13	110.107,48
26/04/2022	-2,23%	-2.472,09	108.212,86	110.684,23	107.977,70	110.684,95
25/04/2022	-0,35%	-392,56	110.684,95	111.076,85	109.221,87	111.155,01
22/04/2022	-2,86%	-3.266,27	111.077,51	114.343,30	110.590,55	114.343,30
20/04/2022	-0,62%	-712,88	114.343,78	115.056,66	113.945,48	115.056,66
19/04/2022	-0,55%	-630,59	115.056,66	115.686,95	114.277,16	115.686,95
18/04/2022	-0,43%	-494,36	115.687,25	116.181,61	115.176,64	116.190,97
14/04/2022	-0,51%	-600,35	116.181,61	116.781,12	115.623,52	116.781,12
13/04/2022	0,55%	635,10	116.781,96	116.149,68	116.149,68	117.329,40
12/04/2022	-0,69%	-805,99	116.146,86	116.963,38	116.054,40	118.615,38
11/04/2022	-1,16%	-1.369,41	116.952,85	118.320,39	116.952,85	118.320,39
08/04/2022	-0,45%	-539,86	118.322,26	118.861,49	117.486,61	118.868,33
07/04/2022	0,54%	634,37	118.862,12	118.226,04	117.508,58	119.247,25
06/04/2022	-0,55%	-657,40	118.227,75	118.885,26	116.790,60	118.885,26
05/04/2022	-1,97%	-2.394,36	118.885,15	121.279,33	118.793,87	121.628,22
04/04/2022	-0,24%	-290,64	121.279,51	121.569,05	120.753,69	121.570,09
01/04/2022	1,31%	1.570,92	121.570,15	120.001,02	120.001,02	121.578,84
31/03/2022	-0,22%	-260,53	119.999,23	120.260,59	119.999,23	120.879,66
30/03/2022	0,20%	245,59	120.259,76	120.013,36	119.775,24	120.531,15
29/03/2022	1,07%	1.276,39	120.014,17	118.739,60	118.739,60	120.900,02
28/03/2022	-0,29%	-343,35	118.737,78	119.082,27	118.060,65	119.444,42
25/03/2022	0,02%	28,22	119.081,13	119.062,13	118.548,49	119.728,70
24/03/2022	1,36%	1.595,57	119.052,91	117.460,30	117.150,79	119.256,41
23/03/2022	0,16%	184,90	117.457,34	117.269,91	117.036,14	118.269,79
22/03/2022	0,96%	1.117,91	117.272,44	116.156,77	116.156,77	117.540,64
21/03/2022	0,73%	843,62	116.154,53	115.306,78	115.207,78	116.359,55
18/03/2022	1,98%	2.234,58	115.310,91	113.076,33	112.474,76	115.310,91
17/03/2022	1,77%	1.963,90	113.076,33	111.112,58	111.070,36	113.087,75
16/03/2022	1,98%	2.153,13	111.112,43	108.957,59	108.957,59	111.183,45
15/03/2022	-0,88%	-968,32	108.959,30	109.924,54	107.780,86	109.924,54
14/03/2022	-1,60%	-1.785,45	109.927,62	111.715,79	109.716,65	112.298,93
11/03/2022	-1,72%	-1.950,06	111.713,07	113.663,92	111.331,84	114.627,23
10/03/2022	-0,21%	-237,21	113.663,13	113.900,34	111.888,81	113.939,00
09/03/2022	2,43%	2.696,89	113.900,34	111.209,75	111.207,23	114.051,39
08/03/2022	-0,35%	-390,01	111.203,45	111.594,10	110.969,26	112.389,86
07/03/2022	-2,52%	-2.880,32	111.593,46	114.468,77	111.139,62	114.529,28
04/03/2022	-0,60%	-691,77	114.473,78	115.165,55	113.389,43	115.165,55
03/03/2022	-0,01%	-8,06	115.165,55	115.173,43	115.009,70	115.947,68
02/03/2022	1,80%	2.031,67	115.173,61	113.143,06	113.143,06	115.428,90
25/02/2022	1,39%	1.550,07	113.141,94	111.590,72	110.673,29	113.141,94
24/02/2022	-0,37%	-415,74	111.591,87	112.001,04	109.125,24	112.001,04
23/02/2022	-0,78%	-884,19	112.007,61	112.891,80	111.748,11	113.721,38
22/02/2022	1,04%	1.166,50	112.891,80	111.727,17	111.727,17	113.314,97
21/02/2022	-1,02%	-1.154,55	111.725,30	112.880,28	111.607,59	113.404,77
18/02/2022	-0,57%	-648,63	112.879,85	113.533,58	112.701,12	114.213,43
17/02/2022	-1,43%	-1.652,47	113.528,48	115.180,69	113.389,12	115.214,29
16/02/2022	0,31%	352,77	115.180,95	114.829,72	114.815,50	115.734,45
15/02/2022	0,82%	928,99	114.828,18	113.905,44	113.882,48	114.828,18
14/02/2022	0,29%	326,84	113.899,19	113.643,00	113.358,16	114.167,00
11/02/2022	0,18%	204,58	113.572,35	113.367,77	113.128,01	114.899,26
10/02/2022	0,81%	906,38	113.367,77	112.462,20	112.163,10	113.812,47
09/02/2022	0,20%	226,93	112.461,39	112.232,54	111.710,32	113.163,31
08/02/2022	0,21%	238,06	112.234,46	111.995,22	110.943,44	112.251,37
07/02/2022	-0,22%	-248,54	111.996,40	112.247,11	111.489,53	112.516,60
04/02/2022	0,49%	549,00	112.244,94	111.695,94	110.320,84	112.415,43
03/02/2022	-0,18%	-198,42	111.695,94	111.897,22	111.224,91	112.502,18
02/02/2022	-1,18%	-1.333,95	111.894,36	113.228,13	111.645,07	113.665,90
01/02/2022	0,97%	1.084,80	113.228,31	112.143,42	112.134,88	113.302,13
31/01/2022	0,21%	233,41	112.143,51	111.910,27	111.194,57	112.678,44
28/01/2022	-0,62%	-701,55	111.910,10	112.610,76	111.407,36	112.968,87
27/01/2022	1,19%	1.322,47	112.611,65	111.302,93	111.302,93	113.057,03
26/01/2022	0,98%	1.085,41	111.289,18	110.206,50	110.204,45	112.694,60
25/01/2022	2,10%	2.266,66	110.203,77	107.935,21	107.185,38	110.711,10
24/01/2022	-0,92%	-1.004,57	107.937,11	108.941,15	106.624,28	108.948,16
21/01/2022	-0,15%	-160,31	108.941,68	109.096,87	108.367,73	109.785,76
20/01/2022	1,01%	1.088,52	109.101,99	108.015,27	108.014,50	109.873,35
19/01/2022	1,26%	1.345,81	108.013,47	106.669,97	106.668,94	108.601,77
18/01/2022	0,28%	293,79	106.667,66	106.369,27	105.786,09	107.012,60
17/01/2022	-0,52%	-553,92	106.373,87	106.926,84	106.096,76	106.927,76
14/01/2022	1,33%	1.398,29	106.927,79	105.530,43	105.028,27	107.061,73
13/01/2022	-0,15%	-156,16	105.529,50	105.686,39	104.974,25	106.250,94
12/01/2022	1,84%	1.906,68	105.685,66	103.778,98	103.771,37	105.869,32
11/01/2022	1,80%	1.833,78	103.778,98	101.946,05	101.918,40	103.780,45
10/01/2022	-0,75%	-774,27	101.945,20	102.719,00	101.037,81	102.719,00
07/01/2022	1,14%	1.158,42	102.719,47	101.561,05	101.103,98	102.719,47
06/01/2022	0,55%	555,41	101.561,05	101.005,80	100.999,85	102.234,71
05/01/2022	-2,42%	-2.508,00	101.005,64	103.513,64	100.849,56	103.513,64
04/01/2022	-0,39%	-407,95	103.513,64	103.921,59	103.096,26	104.276,32
03/01/2022	-0,86%	-900,85	103.921,59	104.823,42	103.413,40	106.125,47
30/12/2021	0,69%	715,20	104.822,44	104.106,37	104.106,37	105.269,01
29/12/2021	-0,72%	-756,93	104.107,24	104.862,93	103.850,81	105.190,32
28/12/2021	-0,65%	-690,23	104.864,17	105.554,65	104.503,32	105.652,11
27/12/2021	0,63%	663,08	105.554,40	104.891,96	104.798,45	105.694,47
23/12/2021	-0,33%	-352,40	104.891,32	105.251,13	104.637,08	105.453,25
22/12/2021	-0,24%	-256,16	105.243,72	105.498,60	104.385,91	105.711,37
21/12/2021	0,46%	480,10	105.499,88	105.019,78	105.019,78	105.905,69
20/12/2021	-2,03%	-2.180,78	105.019,78	107.171,21	104.357,81	107.171,21
17/12/2021	-1,04%	-1.125,77	107.200,56	108.324,23	106.517,80	108.324,34
16/12/2021	0,83%	895,15	108.326,33	107.432,62	107.432,62	109.034,11
15/12/2021	0,63%	671,26	107.431,18	106.762,55	105.696,96	107.603,30
14/12/2021	-0,58%	-623,40	106.759,92	107.387,06	106.444,53	109.147,66
13/12/2021	-0,35%	-375,02	107.383,32	107.758,34	107.383,32	109.492,91
10/12/2021	1,38%	1.467,10	107.758,34	106.296,33	106.296,33	108.274,86
09/12/2021	-1,67%	-1.804,29	106.291,24	108.094,77	105.890,21	108.094,77
08/12/2021	0,50%	537,86	108.095,53	107.557,67	107.308,60	108.520,82
07/12/2021	0,65%	698,80	107.557,67	106.868,21	106.867,54	108.655,20
06/12/2021	1,70%	1.789,18	106.858,87	105.069,69	105.069,69	107.498,23
03/12/2021	0,58%	603,45	105.069,69	104.466,60	104.090,02	106.813,73
02/12/2021	3,66%	3.691,67	104.466,24	100.784,58	100.784,58	104.466,24
01/12/2021	-1,12%	-1.140,88	100.774,57	101.916,30	100.726,95	104.086,68
30/11/2021	-0,87%	-898,58	101.915,45	102.814,03	100.074,61	103.066,44
29/11/2021	0,58%	589,77	102.814,03	102.226,78	102.226,04	104.148,72
26/11/2021	-3,39%	-3.586,99	102.224,26	105.810,14	101.494,70	105.810,14
25/11/2021	1,24%	1.297,06	105.811,25	104.514,19	104.514,19	106.400,41
24/11/2021	0,83%	860,37	104.514,19	103.651,88	102.464,29	105.041,16
23/11/2021	1,50%	1.531,45	103.653,82	102.123,95	101.736,31	103.841,23
22/11/2021	-0,89%	-912,65	102.122,37	103.036,02	102.122,37	104.613,07
19/11/2021	0,59%	609,02	103.035,02	102.426,00	102.143,17	103.975,25
18/11/2021	-0,51%	-522,45	102.426,00	102.948,45	102.013,98	103.757,27
17/11/2021	-1,39%	-1.455,21	102.948,45	104.404,94	102.551,17	105.535,21
16/11/2021	-1,82%	-1.930,88	104.403,66	106.335,67	104.112,81	106.971,20
12/11/2021	-1,17%	-1.260,13	106.334,54	107.576,11	105.842,20	107.914,62
11/11/2021	1,54%	1.627,16	107.594,67	105.987,86	105.987,86	108.669,18
10/11/2021	0,41%	432,43	105.967,51	105.535,36	105.140,39	107.407,42
09/11/2021	0,72%	753,95	105.535,08	104.783,02	104.783,02	106.674,43
08/11/2021	-0,04%	-43,10	104.781,13	104.824,32	104.182,49	105.678,85
05/11/2021	-	-	104.824,23	103.412,09	103.412,09	105.555,46

Date,Open,High,Low,Close,Volume
20-May-22,107056.05,108794.63,107056.05,108487.88,0
19-May-22,106248.98,107420.34,105760.05,107005.22,0
18-May-22,108788.23,108923.44,106038.40,106247.15,0
17-May-22,108246.23,109773.99,108244.60,108789.33,0
16-May-22,106924.87,108794.91,106851.58,108232.74,0
13-May-22,105690.55,107772.82,105690.55,106924.18,0
12-May-22,104395.45,105707.56,103578.58,105687.64,0
11-May-22,103109.94,105374.25,103007.59,104396.90,0
10-May-22,103251.12,104286.27,102386.18,103109.94,0
09-May-22,105109.06,105109.06,102768.18,103250.02,0
06-May-22,105302.72,106267.57,103984.11,105134.73,0
05-May-22,108336.81,108336.81,103923.27,105304.19,0
04-May-22,106529.39,108381.76,104932.97,108343.74,0
03-May-22,106639.85,107126.69,106033.06,106528.09,0
02-May-22,107876.15,107883.84,105218.19,106638.64,0
29-Apr-22,109922.03,111819.21,107876.16,107876.16,0
28-Apr-22,109349.00,110701.66,108905.49,109918.97,0
27-Apr-22,108214.13,110107.48,108214.13,109349.37,0
26-Apr-22,110684.23,110684.95,107977.70,108212.86,0
25-Apr-22,111076.85,111155.01,109221.87,110684.95,0
22-Apr-22,114343.30,114343.30,110590.55,111077.51,0
20-Apr-22,115056.66,115056.66,113945.48,114343.78,0
19-Apr-22,115686.95,115686.95,114277.16,115056.66,0
18-Apr-22,116181.61,116190.97,115176.64,115687.25,0
14-Apr-22,116781.12,116781.12,115623.52,116181.61,0
13-Apr-22,116149.68,117329.40,116149.68,116781.96,0
12-Apr-22,116963.38,118615.38,116054.40,116146.86,0
11-Apr-22,118320.39,118320.39,116952.85,116952.85,0
08-Apr-22,118861.49,118868.33,117486.61,118322.26,0
07-Apr-22,118226.04,119247.25,117508.58,118862.12,0
06-Apr-22,118885.26,118885.26,116790.60,118227.75,0
05-Apr-22,121279.33,121628.22,118793.87,118885.15,0
04-Apr-22,121569.05,121570.09,120753.69,121279.51,0
01-Apr-22,120001.02,121578.84,120001.02,121570.15,0
31-Mar-22,120260.59,120879.66,119999.23,119999.23,0
30-Mar-22,120013.36,120531.15,119775.24,120259.76,0
29-Mar-22,118739.60,120900.02,118739.60,120014.17,0
28-Mar-22,119082.27,119444.42,118060.65,118737.78,0
25-Mar-22,119062.13,119728.70,118548.49,119081.13,0
24-Mar-22,117460.30,119256.41,117150.79,119052.91,0
23-Mar-22,117269.91,118269.79,117036.14,117457.34,0
22-Mar-22,116156.77,117540.64,116156.77,117272.44,0
21-Mar-22,115306.78,116359.55,115207.78,116154.53,0
18-Mar-22,113076.33,115310.91,112474.76,115310.91,0
17-Mar-22,111112.58,113087.75,111070.36,113076.33,0
16-Mar-22,108957.59,111183.45,108957.59,111112.43,0
15-Mar-22,109924.54,109924.54,107780.86,108959.30,0
14-Mar-22,111715.79,112298.93,109716.65,109927.62,0
11-Mar-22,113663.92,114627.23,111331.84,111713.07,0
10-Mar-22,113900.34,113939.00,111888.81,113663.13,0
09-Mar-22,111209.75,114051.39,111207.23,113900.34,0
08-Mar-22,111594.10,112389.86,110969.26,111203.45,0
07-Mar-22,114468.77,114529.28,111139.62,111593.46,0
04-Mar-22,115165.55,115165.55,113389.43,114473.78,0
03-Mar-22,115173.43,115947.68,115009.70,115165.55,0
02-Mar-22,113143.06,115428.90,113143.06,115173.61,0
25-Feb-22,111590.72,113141.94,110673.29,113141.94,0
24-Feb-22,112001.04,112001.04,109125.24,111591.87,0
23-Feb-22,112891.80,113721.38,111748.11,112007.61,0
22-Feb-22,111727.17,113314.97,111727.17,112891.80,0
21-Feb-22,112880.28,113404.77,111607.59,111725.30,0
18-Feb-22,113533.58,114213.43,112701.12,112879.85,0
17-Feb-22,115180.69,115214.29,113389.12,113528.48,0
16-Feb-22,114829.72,115734.45,114815.50,115180.95,0
15-Feb-22,113905.44,114828.18,113882.48,114828.18,0
14-Feb-22,113643.00,114167.00,113358.16,113899.19,0
11-Feb-22,113367.77,114899.26,113128.01,113572.35,0
10-Feb-22,112462.20,113812.47,112163.10,113367.77,0
09-Feb-22,112232.54,113163.31,111710.32,112461.39,0
08-Feb-22,111995.22,112251.37,110943.44,112234.46,0
07-Feb-22,112247.11,112516.60,111489.53,111996.40,0
04-Feb-22,111695.94,112415.43,110320.84,112244.94,0
03-Feb-22,111897.22,112502.18,111224.91,111695.94,0
02-Feb-22,113228.13,113665.90,111645.07,111894.36,0
01-Feb-22,112143.42,113302.13,112134.88,113228.31,0
31-Jan-22,111910.27,112678.44,111194.57,112143.51,0
28-Jan-22,112610.76,112968.87,111407.36,111910.10,0
27-Jan-22,111302.93,113057.03,111302.93,112611.65,0
26-Jan-22,110206.50,112694.60,110204.45,111289.18,0
25-Jan-22,107935.21,110711.10,107185.38,110203.77,0
24-Jan-22,108941.15,108948.16,106624.28,107937.11,0
21-Jan-22,109096.87,109785.76,108367.73,108941.68,0
20-Jan-22,108015.27,109873.35,108014.50,109101.99,0
19-Jan-22,106669.97,108601.77,106668.94,108013.47,0
18-Jan-22,106369.27,107012.60,105786.09,106667.66,0
17-Jan-22,106926.84,106927.76,106096.76,106373.87,0
14-Jan-22,105530.43,107061.73,105028.27,106927.79,0
13-Jan-22,105686.39,106250.94,104974.25,105529.50,0
12-Jan-22,103778.98,105869.32,103771.37,105685.66,0
11-Jan-22,101946.05,103780.45,101918.40,103778.98,0
10-Jan-22,102719.00,102719.00,101037.81,101945.20,0
07-Jan-22,101561.05,102719.47,101103.98,102719.47,0
06-Jan-22,101005.80,102234.71,100999.85,101561.05,0
05-Jan-22,103513.64,103513.64,100849.56,101005.64,0
04-Jan-22,103921.59,104276.32,103096.26,103513.64,0
03-Jan-22,104823.42,106125.47,103413.40,103921.59,0
30-Dec-21,104106.37,105269.01,104106.37,104822.44,0
29-Dec-21,104862.93,105190.32,103850.81,104107.24,0
28-Dec-21,105554.65,105652.11,104503.32,104864.17,0
27-Dec-21,104891.96,105694.47,104798.45,105554.40,0
23-Dec-21,105251.13,105453.25,104637.08,104891.32,0
22-Dec-21,105498.60,105711.37,104385.91,105243.72,0
21-Dec-21,105019.78,105905.69,105019.78,105499.88,0
20-Dec-21,107171.21,107171.21,104357.81,105019.78,0
17-Dec-21,108324.23,108324.34,106517.80,107200.56,0
16-Dec-21,107432.62,109034.11,107432.62,108326.33,0
15-Dec-21,106762.55,107603.30,105696.96,107431.18,0
14-Dec-21,107387.06,109147.66,106444.53,106759.92,0
13-Dec-21,107758.34,109492.91,107383.32,107383.32,0
10-Dec-21,106296.33,108274.86,106296.33,107758.34,0
09-Dec-21,108094.77,108094.77,105890.21,106291.24,0
08-Dec-21,107557.67,108520.82,107308.60,108095.53,0
07-Dec-21,106868.21,108655.20,106867.54,107557.67,0
06-Dec-21,105069.69,107498.23,105069.69,106858.87,0
03-Dec-21,104466.60,106813.73,104090.02,105069.69,0
02-Dec-21,100784.58,104466.24,100784.58,104466.24,0
01-Dec-21,101916.30,104086.68,100726.95,100774.57,0
30-Nov-21,102814.03,103066.44,100074.61,101915.45,0
29-Nov-21,102226.78,104148.72,102226.04,102814.03,0
26-Nov-21,105810.14,105810.14,101494.70,102224.26,0
25-Nov-21,104514.19,106400.41,104514.19,105811.25,0
24-Nov-21,103651.88,105041.16,102464.29,104514.19,0
23-Nov-21,102123.95,103841.23,101736.31,103653.82,0
22-Nov-21,103036.02,104613.07,102122.37,102122.37,0
19-Nov-21,102426.00,103975.25,102143.17,103035.02,0
18-Nov-21,102948.45,103757.27,102013.98,102426.00,0
17-Nov-21,104404.94,105535.21,102551.17,102948.45,0
16-Nov-21,106335.67,106971.20,104112.81,104403.66,0
12-Nov-21,107576.11,107914.62,105842.20,106334.54,0
11-Nov-21,105987.86,108669.18,105987.86,107594.67,0
10-Nov-21,105535.36,107407.42,105140.39,105967.51,0
09-Nov-21,104783.02,106674.43,104783.02,105535.08,0
08-Nov-21,104824.32,105678.85,104182.49,104781.13,0
05-Nov-21,103412.09,105555.46,103412.09,104824.23,0

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do IBOVESPA:

cotações, gráficos e mais...