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
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
14/05/20240,28%360,70128.515,49128.154,79127.961,78128.964,68
13/05/20240,44%555,22128.154,79127.599,57127.598,83128.669,39
10/05/2024-0,46%-588,77127.599,57128.188,34127.466,58129.021,93
09/05/2024-1,00%-1.292,55128.188,34129.467,87127.375,91129.467,87
08/05/20240,21%270,41129.480,89129.210,15128.048,04129.564,28
07/05/20240,58%744,79129.210,48128.465,69128.463,56129.745,03
06/05/2024-0,03%-42,98128.465,69128.505,57128.293,68129.180,57
03/05/20241,09%1.386,42128.508,67127.130,46127.130,46128.786,96
02/05/20240,95%1.198,06127.122,25125.925,55125.925,55127.670,16
30/04/2024-1,12%-1.427,60125.924,19127.351,57125.855,79127.351,62
29/04/20240,65%825,52127.351,79126.526,73126.466,58127.351,79
26/04/20241,51%1.880,69126.526,27124.650,92124.650,92126.826,13
25/04/2024-0,08%-95,11124.645,58124.717,88123.702,89124.731,65
24/04/2024-0,33%-407,38124.740,69125.149,18124.555,92125.472,55
23/04/2024-0,34%-425,09125.148,07125.571,86124.310,10125.825,70
22/04/20240,36%448,86125.573,16125.124,30124.633,03126.081,14
19/04/20240,75%928,12125.124,30124.196,61124.056,03125.508,91
18/04/20240,02%25,03124.196,18124.170,67123.396,53125.140,22
17/04/2024-0,17%-217,47124.171,15124.388,62123.641,94125.300,97
16/04/2024-0,75%-945,27124.388,62125.315,63123.756,08125.315,63
15/04/2024-0,49%-612,20125.333,89125.946,09125.033,98126.250,41
12/04/2024-1,14%-1.450,26125.946,09127.396,30125.635,13127.639,90
11/04/2024-0,51%-657,39127.396,35128.051,34127.069,43128.051,34
10/04/2024-1,41%-1.836,63128.053,74129.871,64127.731,77129.871,64
09/04/20240,80%1.033,21129.890,37128.857,84128.826,38129.956,18
08/04/20241,63%2.061,75128.857,16126.796,42126.796,42129.178,14
05/04/2024-0,50%-632,12126.795,41127.421,74126.394,13127.432,20
04/04/20240,09%109,14127.427,53127.312,69127.177,66129.627,13
03/04/2024-0,18%-230,13127.318,39127.546,08126.181,37127.693,56
02/04/20240,44%558,07127.548,52126.990,45126.669,22127.654,04
01/04/2024-0,87%-1.115,65126.990,45128.106,10126.771,80128.658,86
28/03/20240,33%415,48128.106,10127.689,19127.270,19128.363,98
27/03/20240,65%827,60127.690,62126.863,02126.222,95127.755,93
26/03/2024-0,05%-68,45126.863,02126.931,47126.590,67127.192,86
25/03/2024-0,08%-95,63126.931,47127.027,10126.750,47127.224,32
22/03/2024-0,88%-1.131,47127.027,10128.158,57126.879,44128.158,57
21/03/2024-0,75%-966,26128.158,57129.125,42128.092,84129.555,91
20/03/20241,25%1.595,98129.124,83127.534,10127.348,62129.209,98
19/03/20240,45%574,67127.528,85126.954,83126.954,83128.000,08
18/03/20240,17%212,37126.954,18126.758,48126.272,19127.540,21
15/03/2024-0,74%-948,16126.741,81127.682,47126.501,85127.957,49
14/03/2024-0,25%-316,08127.689,97127.992,40127.192,19128.255,78
13/03/20240,26%338,21128.006,05127.667,84127.438,99128.529,63
12/03/2024--127.667,84126.123,88126.120,68128.039,47


*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