Cotação atual, histórico e gráfico do IBOVESPA:
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo |
| 17/12/2018 | -1,20% | -1.049,82 | 86.399,68 | 87.448,03 | 86.327,69 | 87.819,90 |
| 14/12/2018 | -0,44% | -388,09 | 87.449,50 | 87.837,59 | 87.106,12 | 88.183,93 |
| 13/12/2018 | 0,99% | 860,13 | 87.837,59 | 86.979,07 | 86.856,34 | 87.842,49 |
| 12/12/2018 | 0,65% | 557,89 | 86.977,46 | 86.419,92 | 86.419,92 | 87.945,65 |
| 11/12/2018 | 0,59% | 504,86 | 86.419,57 | 85.918,08 | 85.583,05 | 87.520,48 |
| 10/12/2018 | -2,50% | -2.200,36 | 85.914,71 | 88.115,07 | 85.914,71 | 88.384,22 |
| 07/12/2018 | -0,82% | -731,41 | 88.115,07 | 88.849,12 | 87.907,38 | 89.985,99 |
| 06/12/2018 | -0,22% | -193,31 | 88.846,48 | 88.932,58 | 87.025,06 | 88.932,58 |
| 05/12/2018 | 0,47% | 415,34 | 89.039,79 | 88.644,17 | 88.448,91 | 89.111,20 |
| 04/12/2018 | -1,33% | -1.195,64 | 88.624,45 | 89.820,09 | 88.041,23 | 90.452,48 |
| 03/12/2018 | 0,35% | 316,06 | 89.820,09 | 89.511,16 | 89.429,17 | 91.242,22 |
| 30/11/2018 | -0,23% | -205,53 | 89.504,03 | 89.709,12 | 89.257,73 | 90.245,54 |
| 29/11/2018 | 0,51% | 458,74 | 89.709,56 | 89.249,06 | 88.475,27 | 89.909,58 |
| 28/11/2018 | 1,55% | 1.359,64 | 89.250,82 | 87.891,18 | 87.153,47 | 89.482,93 |
| 27/11/2018 | 2,74% | 2.344,67 | 87.891,18 | 85.547,48 | 85.376,78 | 88.017,90 |
| 26/11/2018 | -0,79% | -683,71 | 85.546,51 | 86.237,45 | 84.904,74 | 87.147,38 |
| 23/11/2018 | -1,43% | -1.247,22 | 86.230,22 | 87.479,45 | 85.762,82 | 87.479,45 |
| 22/11/2018 | 0,24% | 208,64 | 87.477,44 | 87.268,68 | 87.221,67 | 87.656,37 |
| 21/11/2018 | -0,72% | -632,03 | 87.268,80 | 87.896,13 | 86.254,21 | 87.896,13 |
| 19/11/2018 | -0,69% | -614,44 | 87.900,83 | 88.472,47 | 87.046,54 | 88.483,65 |
| 16/11/2018 | 2,96% | 2.542,21 | 88.515,27 | 85.974,89 | 85.974,89 | 88.516,46 |
| 14/11/2018 | 1,25% | 1.058,95 | 85.973,06 | 84.898,40 | 84.267,01 | 85.973,06 |
| 13/11/2018 | -0,71% | -610,59 | 84.914,11 | 85.531,13 | 84.071,39 | 85.940,63 |
| 12/11/2018 | -0,14% | -116,51 | 85.524,70 | 85.643,90 | 85.009,29 | 86.227,44 |
| 09/11/2018 | 0,02% | 21,08 | 85.641,21 | 85.620,13 | 84.030,36 | 86.233,42 |
| 08/11/2018 | -2,39% | -2.094,22 | 85.620,13 | 87.719,45 | 85.620,13 | 88.569,70 |
| 07/11/2018 | -1,08% | -954,57 | 87.714,35 | 88.676,31 | 87.540,86 | 89.564,71 |
| 06/11/2018 | -1,04% | -929,24 | 88.668,92 | 89.587,02 | 88.065,84 | 89.587,02 |
| 05/11/2018 | 1,33% | 1.179,11 | 89.598,16 | 88.418,37 | 88.347,26 | 89.598,16 |
| 01/11/2018 | 1,14% | 995,50 | 88.419,05 | 87.427,56 | 87.094,01 | 89.017,37 |
| 31/10/2018 | 0,62% | 537,84 | 87.423,55 | 86.888,69 | 86.213,13 | 88.028,20 |
| 30/10/2018 | 3,69% | 3.089,00 | 86.885,71 | 83.801,52 | 83.801,52 | 86.989,63 |
| 29/10/2018 | -2,24% | -1.923,16 | 83.796,71 | 85.728,47 | 82.782,96 | 88.377,16 |
| 26/10/2018 | 1,95% | 1.636,36 | 85.719,87 | 84.083,51 | 83.497,17 | 85.719,87 |
| 25/10/2018 | 1,23% | 1.019,95 | 84.083,51 | 83.124,32 | 83.124,32 | 84.830,92 |
| 24/10/2018 | -2,62% | -2.236,47 | 83.063,56 | 85.301,87 | 83.034,85 | 85.786,21 |
| 23/10/2018 | -0,35% | -296,66 | 85.300,03 | 85.595,34 | 84.032,43 | 85.595,34 |
| 22/10/2018 | 1,63% | 1.376,95 | 85.596,69 | 84.221,85 | 84.221,85 | 85.772,47 |
| 19/10/2018 | 0,44% | 372,62 | 84.219,74 | 83.845,35 | 83.666,71 | 84.954,41 |
| 18/10/2018 | -2,24% | -1.916,83 | 83.847,12 | 85.759,82 | 83.845,84 | 85.759,82 |
| 17/10/2018 | 0,05% | 46,39 | 85.763,95 | 85.713,92 | 84.944,05 | 86.167,32 |
| 16/10/2018 | 2,83% | 2.357,80 | 85.717,56 | 83.420,01 | 83.420,01 | 85.717,56 |
| 15/10/2018 | 0,53% | 438,68 | 83.359,76 | 82.922,49 | 82.922,49 | 84.278,04 |
| 11/10/2018 | -0,91% | -758,03 | 82.921,08 | 83.700,40 | 82.607,34 | 84.748,55 |
| 10/10/2018 | -2,80% | -2.408,44 | 83.679,11 | 86.084,48 | 83.679,11 | 86.084,57 |
| 09/10/2018 | 0,00% | 3,64 | 86.087,55 | 86.052,94 | 85.432,70 | 86.573,49 |
| 08/10/2018 | 4,57% | 3.762,39 | 86.083,91 | 82.324,46 | 82.324,46 | 87.333,09 |
| 05/10/2018 | -0,76% | -631,29 | 82.321,52 | 82.972,09 | 82.029,95 | 83.804,97 |
| 04/10/2018 | -0,38% | -320,59 | 82.952,81 | 83.275,01 | 81.891,66 | 83.430,40 |
| 03/10/2018 | 2,04% | 1.661,12 | 83.273,40 | 81.624,31 | 81.622,97 | 85.441,79 |
| 02/10/2018 | 3,80% | 2.988,62 | 81.612,28 | 78.625,46 | 78.625,46 | 81.778,19 |
| 01/10/2018 | -0,91% | -718,76 | 78.623,66 | 79.350,43 | 78.090,72 | 79.556,55 |
| 28/09/2018 | -0,82% | -657,67 | 79.342,42 | 80.000,09 | 78.966,99 | 80.000,09 |
| 27/09/2018 | 1,71% | 1.343,93 | 80.000,09 | 78.675,71 | 78.675,71 | 80.106,92 |
| 26/09/2018 | 0,03% | 26,02 | 78.656,16 | 78.634,18 | 78.530,18 | 79.460,89 |
| 25/09/2018 | 0,83% | 645,96 | 78.630,14 | 77.979,59 | 77.005,45 | 78.688,47 |
| 24/09/2018 | -1,84% | -1.460,11 | 77.984,18 | 79.446,73 | 77.857,06 | 79.446,73 |
| 21/09/2018 | 1,70% | 1.328,28 | 79.444,29 | 78.116,32 | 78.116,32 | 80.001,60 |
| 20/09/2018 | -0,07% | -52,65 | 78.116,01 | 78.168,66 | 77.820,24 | 78.943,89 |
| 19/09/2018 | -0,19% | -145,30 | 78.168,66 | 78.268,35 | 77.623,92 | 79.020,76 |
| 18/09/2018 | 1,99% | 1.525,11 | 78.313,96 | 76.780,71 | 76.676,97 | 78.454,46 |
| 17/09/2018 | 1,80% | 1.359,76 | 76.788,85 | 75.428,42 | 75.227,25 | 76.893,13 |
| 14/09/2018 | 0,99% | 742,42 | 75.429,09 | 74.686,67 | 74.444,78 | 75.704,76 |
| 13/09/2018 | -0,58% | -438,14 | 74.686,67 | 75.126,02 | 74.500,94 | 75.407,05 |
| 12/09/2018 | 0,63% | 468,30 | 75.124,81 | 74.679,79 | 74.498,71 | 75.679,52 |
| 11/09/2018 | -2,33% | -1.779,84 | 74.656,51 | 76.437,15 | 74.274,51 | 76.437,15 |
| 10/09/2018 | 0,03% | 20,34 | 76.436,35 | 76.416,01 | 76.114,61 | 77.293,01 |
| 06/09/2018 | 1,76% | 1.323,74 | 76.416,01 | 75.098,30 | 74.986,42 | 76.533,41 |
| 05/09/2018 | 0,51% | 380,47 | 75.092,27 | 74.712,14 | 74.276,40 | 75.369,51 |
| 04/09/2018 | -1,94% | -1.480,93 | 74.711,80 | 76.192,18 | 74.605,49 | 76.192,18 |
| 03/09/2018 | -0,63% | -484,80 | 76.192,73 | 76.675,48 | 75.728,84 | 76.675,48 |
| 31/08/2018 | 0,36% | 273,44 | 76.677,53 | 76.385,67 | 76.025,96 | 77.202,24 |
| 30/08/2018 | -2,53% | -1.984,74 | 76.404,09 | 78.388,83 | 76.372,21 | 78.388,83 |
| 29/08/2018 | 1,18% | 915,65 | 78.388,83 | 77.471,84 | 77.399,08 | 78.782,51 |
| 28/08/2018 | -0,59% | -456,50 | 77.473,18 | 77.927,70 | 77.149,44 | 78.038,05 |
| 27/08/2018 | 2,19% | 1.667,45 | 77.929,68 | 76.264,27 | 76.264,27 | 78.007,58 |
| 24/08/2018 | 0,83% | 628,46 | 76.262,23 | 75.647,35 | 75.647,35 | 76.628,66 |
| 23/08/2018 | -1,65% | -1.268,53 | 75.633,77 | 76.898,15 | 75.465,85 | 77.232,11 |
| 22/08/2018 | 2,29% | 1.721,90 | 76.902,30 | 75.171,37 | 74.875,80 | 76.904,48 |
| 21/08/2018 | -1,50% | -1.147,49 | 75.180,40 | 76.326,79 | 74.914,79 | 76.339,91 |
| 20/08/2018 | 0,39% | 299,39 | 76.327,89 | 76.028,61 | 75.607,85 | 76.497,03 |
| 17/08/2018 | -1,03% | -790,22 | 76.028,50 | 76.816,84 | 75.632,81 | 76.816,84 |
| 16/08/2018 | -0,34% | -259,27 | 76.818,72 | 77.084,96 | 76.381,27 | 77.703,73 |
| 15/08/2018 | -1,94% | -1.524,12 | 77.077,99 | 78.613,52 | 76.828,55 | 78.617,96 |
| 14/08/2018 | 1,43% | 1.105,66 | 78.602,11 | 77.498,61 | 77.498,61 | 78.741,69 |
| 13/08/2018 | 1,28% | 982,10 | 77.496,45 | 76.513,00 | 75.931,14 | 77.689,01 |
| 10/08/2018 | -2,86% | -2.253,64 | 76.514,35 | 78.766,07 | 76.043,11 | 78.766,07 |
| 09/08/2018 | -0,48% | -383,71 | 78.767,99 | 79.170,78 | 78.156,47 | 79.460,64 |
| 08/08/2018 | -1,49% | -1.194,82 | 79.151,70 | 80.346,52 | 78.966,21 | 80.911,99 |
| 07/08/2018 | -0,87% | -704,24 | 80.346,52 | 81.092,69 | 79.923,07 | 81.742,39 |
| 06/08/2018 | -0,47% | -384,22 | 81.050,76 | 81.444,64 | 80.964,91 | 81.764,90 |
| 03/08/2018 | 2,26% | 1.798,29 | 81.434,98 | 79.655,71 | 79.655,71 | 81.792,10 |
| 02/08/2018 | 0,42% | 335,04 | 79.636,69 | 79.237,20 | 78.573,05 | 79.896,29 |
| 01/08/2018 | 0,10% | 81,22 | 79.301,65 | 79.212,99 | 78.768,87 | 79.730,63 |
| 31/07/2018 | -1,31% | -1.055,16 | 79.220,43 | 80.279,31 | 79.016,26 | 80.279,31 |
| 30/07/2018 | 0,51% | 409,49 | 80.275,59 | 79.865,74 | 79.699,03 | 80.491,57 |
| 27/07/2018 | 0,58% | 460,76 | 79.866,10 | 79.405,45 | 79.405,45 | 80.250,92 |
| 26/07/2018 | -1,01% | -812,70 | 79.405,34 | 80.242,42 | 79.081,32 | 80.588,66 |
| 25/07/2018 | 1,34% | 1.063,06 | 80.218,04 | 79.154,02 | 79.154,02 | 80.436,63 |
| 24/07/2018 | 1,49% | 1.158,86 | 79.154,98 | 78.005,14 | 78.005,14 | 79.496,72 |
| 23/07/2018 | -0,73% | -575,17 | 77.996,12 | 78.571,29 | 77.871,41 | 78.639,38 |
Date,Open,High,Low,Close,Volume
17-Dec-18,87448.03,87819.90,86327.69,86399.68,0
14-Dec-18,87837.59,88183.93,87106.12,87449.50,0
13-Dec-18,86979.07,87842.49,86856.34,87837.59,0
12-Dec-18,86419.92,87945.65,86419.92,86977.46,0
11-Dec-18,85918.08,87520.48,85583.05,86419.57,0
10-Dec-18,88115.07,88384.22,85914.71,85914.71,0
07-Dec-18,88849.12,89985.99,87907.38,88115.07,0
06-Dec-18,88932.58,88932.58,87025.06,88846.48,0
05-Dec-18,88644.17,89111.20,88448.91,89039.79,0
04-Dec-18,89820.09,90452.48,88041.23,88624.45,0
03-Dec-18,89511.16,91242.22,89429.17,89820.09,0
30-Nov-18,89709.12,90245.54,89257.73,89504.03,0
29-Nov-18,89249.06,89909.58,88475.27,89709.56,0
28-Nov-18,87891.18,89482.93,87153.47,89250.82,0
27-Nov-18,85547.48,88017.90,85376.78,87891.18,0
26-Nov-18,86237.45,87147.38,84904.74,85546.51,0
23-Nov-18,87479.45,87479.45,85762.82,86230.22,0
22-Nov-18,87268.68,87656.37,87221.67,87477.44,0
21-Nov-18,87896.13,87896.13,86254.21,87268.80,0
19-Nov-18,88472.47,88483.65,87046.54,87900.83,0
16-Nov-18,85974.89,88516.46,85974.89,88515.27,0
14-Nov-18,84898.40,85973.06,84267.01,85973.06,0
13-Nov-18,85531.13,85940.63,84071.39,84914.11,0
12-Nov-18,85643.90,86227.44,85009.29,85524.70,0
09-Nov-18,85620.13,86233.42,84030.36,85641.21,0
08-Nov-18,87719.45,88569.70,85620.13,85620.13,0
07-Nov-18,88676.31,89564.71,87540.86,87714.35,0
06-Nov-18,89587.02,89587.02,88065.84,88668.92,0
05-Nov-18,88418.37,89598.16,88347.26,89598.16,0
01-Nov-18,87427.56,89017.37,87094.01,88419.05,0
31-Oct-18,86888.69,88028.20,86213.13,87423.55,0
30-Oct-18,83801.52,86989.63,83801.52,86885.71,0
29-Oct-18,85728.47,88377.16,82782.96,83796.71,0
26-Oct-18,84083.51,85719.87,83497.17,85719.87,0
25-Oct-18,83124.32,84830.92,83124.32,84083.51,0
24-Oct-18,85301.87,85786.21,83034.85,83063.56,0
23-Oct-18,85595.34,85595.34,84032.43,85300.03,0
22-Oct-18,84221.85,85772.47,84221.85,85596.69,0
19-Oct-18,83845.35,84954.41,83666.71,84219.74,0
18-Oct-18,85759.82,85759.82,83845.84,83847.12,0
17-Oct-18,85713.92,86167.32,84944.05,85763.95,0
16-Oct-18,83420.01,85717.56,83420.01,85717.56,0
15-Oct-18,82922.49,84278.04,82922.49,83359.76,0
11-Oct-18,83700.40,84748.55,82607.34,82921.08,0
10-Oct-18,86084.48,86084.57,83679.11,83679.11,0
09-Oct-18,86052.94,86573.49,85432.70,86087.55,0
08-Oct-18,82324.46,87333.09,82324.46,86083.91,0
05-Oct-18,82972.09,83804.97,82029.95,82321.52,0
04-Oct-18,83275.01,83430.40,81891.66,82952.81,0
03-Oct-18,81624.31,85441.79,81622.97,83273.40,0
02-Oct-18,78625.46,81778.19,78625.46,81612.28,0
01-Oct-18,79350.43,79556.55,78090.72,78623.66,0
28-Sep-18,80000.09,80000.09,78966.99,79342.42,0
27-Sep-18,78675.71,80106.92,78675.71,80000.09,0
26-Sep-18,78634.18,79460.89,78530.18,78656.16,0
25-Sep-18,77979.59,78688.47,77005.45,78630.14,0
24-Sep-18,79446.73,79446.73,77857.06,77984.18,0
21-Sep-18,78116.32,80001.60,78116.32,79444.29,0
20-Sep-18,78168.66,78943.89,77820.24,78116.01,0
19-Sep-18,78268.35,79020.76,77623.92,78168.66,0
18-Sep-18,76780.71,78454.46,76676.97,78313.96,0
17-Sep-18,75428.42,76893.13,75227.25,76788.85,0
14-Sep-18,74686.67,75704.76,74444.78,75429.09,0
13-Sep-18,75126.02,75407.05,74500.94,74686.67,0
12-Sep-18,74679.79,75679.52,74498.71,75124.81,0
11-Sep-18,76437.15,76437.15,74274.51,74656.51,0
10-Sep-18,76416.01,77293.01,76114.61,76436.35,0
06-Sep-18,75098.30,76533.41,74986.42,76416.01,0
05-Sep-18,74712.14,75369.51,74276.40,75092.27,0
04-Sep-18,76192.18,76192.18,74605.49,74711.80,0
03-Sep-18,76675.48,76675.48,75728.84,76192.73,0
31-Aug-18,76385.67,77202.24,76025.96,76677.53,0
30-Aug-18,78388.83,78388.83,76372.21,76404.09,0
29-Aug-18,77471.84,78782.51,77399.08,78388.83,0
28-Aug-18,77927.70,78038.05,77149.44,77473.18,0
27-Aug-18,76264.27,78007.58,76264.27,77929.68,0
24-Aug-18,75647.35,76628.66,75647.35,76262.23,0
23-Aug-18,76898.15,77232.11,75465.85,75633.77,0
22-Aug-18,75171.37,76904.48,74875.80,76902.30,0
21-Aug-18,76326.79,76339.91,74914.79,75180.40,0
20-Aug-18,76028.61,76497.03,75607.85,76327.89,0
17-Aug-18,76816.84,76816.84,75632.81,76028.50,0
16-Aug-18,77084.96,77703.73,76381.27,76818.72,0
15-Aug-18,78613.52,78617.96,76828.55,77077.99,0
14-Aug-18,77498.61,78741.69,77498.61,78602.11,0
13-Aug-18,76513.00,77689.01,75931.14,77496.45,0
10-Aug-18,78766.07,78766.07,76043.11,76514.35,0
09-Aug-18,79170.78,79460.64,78156.47,78767.99,0
08-Aug-18,80346.52,80911.99,78966.21,79151.70,0
07-Aug-18,81092.69,81742.39,79923.07,80346.52,0
06-Aug-18,81444.64,81764.90,80964.91,81050.76,0
03-Aug-18,79655.71,81792.10,79655.71,81434.98,0
02-Aug-18,79237.20,79896.29,78573.05,79636.69,0
01-Aug-18,79212.99,79730.63,78768.87,79301.65,0
31-Jul-18,80279.31,80279.31,79016.26,79220.43,0
30-Jul-18,79865.74,80491.57,79699.03,80275.59,0
27-Jul-18,79405.45,80250.92,79405.45,79866.10,0
26-Jul-18,80242.42,80588.66,79081.32,79405.34,0
25-Jul-18,79154.02,80436.63,79154.02,80218.04,0
24-Jul-18,78005.14,79496.72,78005.14,79154.98,0
23-Jul-18,78571.29,78639.38,77871.41,77996.12,0
20-Jul-18,77499.69,79488.74,77499.69,78571.29,0
19-Jul-18,77359.85,77486.84,75889.82,77486.84,0
18-Jul-18,78123.54,78496.15,77163.55,77362.63,0
17-Jul-18,76652.52,78522.17,76481.91,78130.30,0
16-Jul-18,76587.39,76923.95,76129.27,76652.58,0
13-Jul-18,75856.22,76682.09,75553.78,76594.35,0
12-Jul-18,74402.98,75897.89,74402.98,75856.22,0
11-Jul-18,74862.38,75024.51,74196.44,74398.55,0
10-Jul-18,75015.10,75895.19,74431.23,74862.38,0
06-Jul-18,74557.62,75064.74,74047.97,75010.39,0
05-Jul-18,74751.02,75126.63,73755.83,74553.06,0
04-Jul-18,73667.40,74904.36,73449.59,74743.11,0
03-Jul-18,72847.84,74514.86,72847.84,73667.75,0
02-Jul-18,72762.51,72839.74,71934.70,72839.74,0
29-Jun-18,71779.05,73020.19,71779.05,72762.51,0
28-Jun-18,70609.00,72092.31,70439.44,71766.52,0
27-Jun-18,71405.26,72032.13,70133.96,70609.00,0
26-Jun-18,70967.67,71621.51,70202.97,71404.59,0
25-Jun-18,70641.99,71323.17,69779.24,70952.97,0
22-Jun-18,70076.53,71057.56,69906.76,70640.65,0
21-Jun-18,72117.36,72206.55,70018.65,70074.90,0
20-Jun-18,71396.77,72617.28,71154.83,72123.41,0
19-Jun-18,69811.36,72010.18,69068.77,71394.34,0
18-Jun-18,70757.06,70757.06,69359.55,69814.74,0
15-Jun-18,71420.52,71420.52,69582.50,70757.73,0
14-Jun-18,72151.33,72707.61,71343.71,71421.19,0
13-Jun-18,72756.83,72977.13,71035.03,72122.14,0
12-Jun-18,72308.33,73321.55,72123.77,72754.13,0
11-Jun-18,72942.52,73715.74,71843.01,72307.77,0
08-Jun-18,73847.88,74031.36,71679.48,72942.07,0
07-Jun-18,76117.22,76117.22,71161.52,73851.46,0
06-Jun-18,76641.03,76966.87,75517.53,76117.22,0
05-Jun-18,78595.23,78892.02,76412.03,76641.72,0
*exoneração de responsabilidade