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
21/01/20250,39%483,19123.338,34122.850,41122.289,95123.461,68
20/01/20250,41%504,77122.855,15122.348,99121.511,13123.171,63
17/01/20250,92%1.116,24122.350,38121.257,87121.074,14122.674,40
16/01/2025-1,15%-1.416,06121.234,14122.649,42120.796,40122.659,70
15/01/20252,81%3.351,53122.650,20119.309,24119.302,94122.987,84
14/01/20250,25%291,74119.298,67119.006,60118.222,64119.451,01
13/01/20250,13%150,45119.006,93118.855,73118.743,43119.729,22
10/01/2025-0,77%-924,08118.856,48119.780,79118.732,40120.052,48
09/01/20250,13%156,05119.780,56119.624,75119.501,97120.145,30
08/01/2025-1,27%-1.538,15119.624,51121.159,79119.351,34121.160,25
07/01/20250,95%1.141,14121.162,66120.022,23120.022,23121.713,23
06/01/20251,26%1.488,84120.021,52118.533,98118.533,98120.322,11
03/01/2025-1,33%-1.592,71118.532,68120.125,39118.403,56120.355,51
02/01/2025-0,13%-158,01120.125,39120.283,40119.119,53120.781,81
30/12/20240,01%14,09120.283,40120.267,05120.157,90121.049,75
27/12/2024-0,67%-808,19120.269,31121.077,60120.252,07121.609,40
26/12/20240,26%310,93121.077,50120.766,57120.427,86121.611,92
23/12/2024-1,09%-1.335,58120.766,57122.104,68120.617,32122.104,68
20/12/20240,75%914,24122.102,15121.182,96120.700,49122.209,26
19/12/20240,34%416,03121.187,91120.768,22120.768,22121.769,57
18/12/2024-3,15%-3.926,16120.771,88124.698,50120.457,48124.698,50
17/12/20240,92%1.137,98124.698,04123.560,06123.560,06125.301,37
16/12/2024-0,84%-1.052,16123.560,06124.609,81123.495,17124.955,95
13/12/2024-1,13%-1.429,99124.612,22126.102,26124.578,23126.290,33
12/12/2024-2,74%-3.551,10126.042,21129.587,08125.828,56129.587,08
11/12/20241,06%1.364,82129.593,31128.228,49127.361,90130.898,89
10/12/20240,80%1.018,30128.228,49127.212,63127.212,63128.510,52
09/12/20241,00%1.264,52127.210,19125.945,89125.945,89127.541,62
06/12/2024-1,50%-1.911,91125.945,67127.856,01125.833,31127.871,80
05/12/20241,40%1.770,56127.857,58126.087,78126.087,09127.989,06
04/12/2024-0,04%-52,18126.087,02126.139,09125.828,01126.719,76
03/12/20240,72%903,66126.139,20125.235,46125.233,45126.417,20
02/12/2024-0,34%-432,29125.235,54125.667,63124.733,89125.901,06
29/11/20240,85%1.057,42125.667,83124.610,50123.946,16126.055,96
28/11/2024-2,40%-3.058,20124.610,41127.667,40124.389,63127.667,73
27/11/2024-1,73%-2.253,77127.668,61129.922,69127.668,61130.282,83
26/11/20240,69%886,28129.922,38129.042,62129.042,24130.360,79
25/11/2024-0,07%-89,41129.036,10129.125,34128.931,74129.494,67
22/11/20241,74%2.203,40129.125,51126.944,33126.944,33129.125,51
21/11/2024-0,99%-1.275,14126.922,11128.196,63126.593,85128.196,63
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
10/07/2024--127.218,24127.109,09126.928,28127.769,25


*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

© 2017-2025 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