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
17/06/2019	-0,43%	-416,81	97.623,25	98.037,52	97.622,65	98.439,36
14/06/2019	-0,74%	-733,64	98.040,06	98.775,72	97.600,83	98.980,83
13/06/2019	0,46%	452,82	98.773,70	98.321,11	98.321,11	99.364,48
12/06/2019	-0,65%	-639,12	98.320,88	98.959,59	97.831,00	99.239,50
11/06/2019	1,53%	1.493,31	98.960,00	97.466,69	97.466,69	98.984,60
10/06/2019	-0,36%	-354,57	97.466,69	97.827,62	96.782,23	97.856,00
07/06/2019	0,63%	616,41	97.821,26	97.204,85	97.204,85	98.325,57
06/06/2019	1,26%	1.206,10	97.204,85	96.001,79	96.001,79	97.461,97
05/06/2019	-1,42%	-1.381,53	95.998,75	97.381,37	95.685,84	97.686,14
04/06/2019	0,37%	359,80	97.380,28	97.020,10	96.593,43	97.722,88
03/06/2019	-0,01%	-9,84	97.020,48	97.035,78	96.429,88	97.756,75
31/05/2019	-0,44%	-427,04	97.030,32	97.419,73	96.792,40	97.992,31
30/05/2019	0,92%	890,81	97.457,36	96.565,54	96.510,53	97.939,08
29/05/2019	0,18%	173,79	96.566,55	96.388,66	95.689,78	96.985,83
28/05/2019	1,61%	1.528,51	96.392,76	94.863,04	94.706,70	96.551,80
27/05/2019	1,32%	1.236,45	94.864,25	93.625,70	93.625,70	95.444,04
24/05/2019	-0,30%	-282,23	93.627,80	93.912,05	93.545,46	94.899,52
23/05/2019	-0,48%	-450,63	93.910,03	94.360,10	93.299,97	94.546,68
22/05/2019	-0,13%	-123,97	94.360,66	94.485,43	93.882,56	95.211,75
21/05/2019	2,76%	2.538,44	94.484,63	91.945,56	91.945,56	94.572,55
20/05/2019	2,17%	1.953,46	91.946,19	90.005,81	89.822,25	92.116,51
17/05/2019	-0,04%	-31,74	89.992,73	90.023,41	89.408,93	91.320,54
16/05/2019	-1,75%	-1.598,97	90.024,47	91.621,82	89.778,11	91.621,82
15/05/2019	-0,51%	-469,00	91.623,44	92.087,83	90.294,63	92.087,83
14/05/2019	0,40%	365,90	92.092,44	91.736,48	91.562,45	92.528,53
13/05/2019	-2,69%	-2.531,02	91.726,54	94.252,49	91.599,97	94.252,49
10/05/2019	-0,58%	-550,29	94.257,56	94.809,00	93.234,12	94.847,83
09/05/2019	-0,83%	-788,76	94.807,85	95.596,61	93.883,23	95.596,61
08/05/2019	1,28%	1.207,88	95.596,61	94.388,56	94.388,56	96.311,89
07/05/2019	-0,65%	-619,93	94.388,73	95.008,66	92.749,70	95.008,66
06/05/2019	-1,04%	-999,23	95.008,66	95.991,51	94.539,99	95.991,51
03/05/2019	0,50%	480,27	96.007,89	95.520,64	95.520,64	96.314,61
02/05/2019	-0,86%	-825,71	95.527,62	96.339,31	95.311,67	96.339,31
30/04/2019	0,17%	165,58	96.353,33	96.191,45	95.613,24	96.706,71
29/04/2019	-0,05%	-48,29	96.187,75	96.253,53	96.003,57	97.123,09
26/04/2019	-0,33%	-315,99	96.236,04	96.552,15	95.620,12	96.563,20
25/04/2019	1,59%	1.506,60	96.552,03	95.026,88	94.212,77	96.552,03
24/04/2019	-0,92%	-877,81	95.045,43	95.923,48	94.163,33	95.923,48
23/04/2019	1,41%	1.335,18	95.923,24	94.590,49	94.590,49	96.315,40
22/04/2019	0,01%	9,80	94.588,06	94.577,82	93.720,50	95.037,90
18/04/2019	1,39%	1.293,51	94.578,26	93.285,33	93.285,33	95.140,29
17/04/2019	-1,11%	-1.048,56	93.284,75	94.336,78	92.337,54	95.041,78
16/04/2019	1,34%	1.250,34	94.333,31	93.082,09	92.878,99	95.061,95
15/04/2019	0,22%	207,97	93.082,97	92.874,83	92.697,05	93.722,86
12/04/2019	-1,98%	-1.879,70	92.875,00	94.746,92	92.516,32	94.768,18
11/04/2019	-1,25%	-1.198,75	94.754,70	95.953,90	94.173,36	95.953,90
10/04/2019	-0,35%	-338,34	95.953,45	96.291,79	95.669,58	96.902,14
09/04/2019	-1,11%	-1.077,50	96.291,79	97.366,05	95.487,57	97.366,05
08/04/2019	0,27%	261,12	97.369,29	97.110,05	96.742,91	97.610,25
05/04/2019	0,83%	795,11	97.108,17	96.319,32	96.152,08	97.493,10
04/04/2019	1,93%	1.821,58	96.313,06	94.502,60	94.333,95	96.393,56
03/04/2019	-0,94%	-895,28	94.491,48	95.392,32	94.124,40	96.442,31
02/04/2019	-0,70%	-667,69	95.386,76	96.062,10	94.824,93	96.690,17
01/04/2019	0,67%	639,90	96.054,45	95.422,90	95.422,90	96.751,53
29/03/2019	1,09%	1.025,61	95.414,55	94.401,69	94.401,69	95.862,75
28/03/2019	2,70%	2.485,54	94.388,94	91.900,60	91.584,26	94.853,71
27/03/2019	-3,57%	-3.403,42	91.903,40	95.297,25	91.903,40	95.297,25
26/03/2019	1,76%	1.644,81	95.306,82	93.668,27	93.668,27	95.524,70
25/03/2019	-0,08%	-73,14	93.662,01	93.735,00	93.103,15	94.383,78
22/03/2019	-3,10%	-2.993,93	93.735,15	96.724,71	93.379,64	96.724,71
21/03/2019	-1,34%	-1.312,29	96.729,08	98.041,14	95.456,28	98.045,97
20/03/2019	-1,55%	-1.547,00	98.041,37	99.588,47	97.980,93	99.707,96
19/03/2019	-0,41%	-405,55	99.588,37	99.990,91	99.372,87	100.438,87
18/03/2019	0,86%	857,18	99.993,92	99.141,49	99.141,43	100.037,69
15/03/2019	0,54%	532,07	99.136,74	98.604,99	98.597,33	99.393,33
14/03/2019	-0,30%	-299,21	98.604,67	98.904,72	97.775,83	99.035,54
13/03/2019	1,10%	1.075,85	98.903,88	97.831,23	97.464,10	99.267,22
12/03/2019	-0,20%	-198,59	97.828,03	98.038,10	97.266,94	98.149,69
11/03/2019	2,79%	2.661,77	98.026,62	95.384,46	95.384,46	98.026,62
08/03/2019	1,09%	1.024,68	95.364,85	94.340,17	93.304,76	95.475,68
07/03/2019	0,13%	123,30	94.340,17	94.216,25	93.728,95	94.532,25
06/03/2019	-0,41%	-386,88	94.216,87	94.603,63	93.945,46	94.889,38
01/03/2019	-1,03%	-980,60	94.603,75	95.584,35	94.393,59	96.113,18
28/02/2019	-1,77%	-1.722,96	95.584,35	97.307,38	95.364,39	97.528,01
27/02/2019	-0,30%	-295,19	97.307,31	97.602,50	96.885,98	97.781,81
26/02/2019	0,37%	362,60	97.602,50	97.242,44	97.235,48	97.903,97
25/02/2019	-0,66%	-645,70	97.239,90	97.881,03	97.087,23	98.189,91
22/02/2019	0,98%	953,33	97.885,60	96.928,80	96.928,80	97.886,63
21/02/2019	0,40%	387,46	96.932,27	96.546,17	95.793,10	97.231,40
20/02/2019	-1,14%	-1.114,34	96.544,81	97.661,29	96.544,81	98.543,68
19/02/2019	1,19%	1.149,26	97.659,15	96.512,65	96.512,65	98.185,19
18/02/2019	-1,04%	-1.016,02	96.509,89	97.526,51	96.238,89	97.526,51
15/02/2019	-0,50%	-489,18	97.525,91	98.015,09	97.083,07	98.237,80
14/02/2019	2,27%	2.172,69	98.015,09	95.842,52	94.915,48	98.018,83
13/02/2019	-0,34%	-326,00	95.842,40	96.168,78	95.388,93	96.803,73
12/02/2019	1,86%	1.755,49	96.168,40	94.419,93	94.419,93	96.571,42
11/02/2019	-0,98%	-930,19	94.412,91	95.351,17	93.736,67	95.498,93
08/02/2019	0,99%	937,51	95.343,10	94.401,26	93.424,29	95.485,59
07/02/2019	-0,24%	-229,98	94.405,59	94.654,00	93.507,18	95.641,51
06/02/2019	-3,74%	-3.675,63	94.635,57	98.307,91	94.635,57	98.307,91
05/02/2019	-0,28%	-277,43	98.311,20	98.586,80	97.596,41	98.586,80
04/02/2019	0,74%	727,36	98.588,63	97.861,27	96.900,79	98.588,63
01/02/2019	0,48%	467,53	97.861,27	97.395,48	96.990,33	98.043,90
31/01/2019	0,41%	397,53	97.393,74	96.996,45	96.996,45	98.405,21
30/01/2019	1,42%	1.356,88	96.996,21	95.642,96	95.642,96	97.106,68
29/01/2019	0,20%	195,45	95.639,33	95.508,28	95.508,28	96.751,32
28/01/2019	-2,29%	-2.233,31	95.443,88	97.674,04	94.783,03	97.936,82
24/01/2019	1,16%	1.118,77	97.677,19	96.557,73	96.557,73	97.677,19
23/01/2019	1,53%	1.455,04	96.558,42	95.115,80	95.115,80	96.575,98
22/01/2019	-0,94%	-906,39	95.103,38	96.008,44	94.661,91	96.069,51
21/01/2019	-0,09%	-86,98	96.009,77	96.092,61	94.862,85	96.092,61

Date,Open,High,Low,Close,Volume
17-Jun-19,98037.52,98439.36,97622.65,97623.25,0
14-Jun-19,98775.72,98980.83,97600.83,98040.06,0
13-Jun-19,98321.11,99364.48,98321.11,98773.70,0
12-Jun-19,98959.59,99239.50,97831.00,98320.88,0
11-Jun-19,97466.69,98984.60,97466.69,98960.00,0
10-Jun-19,97827.62,97856.00,96782.23,97466.69,0
07-Jun-19,97204.85,98325.57,97204.85,97821.26,0
06-Jun-19,96001.79,97461.97,96001.79,97204.85,0
05-Jun-19,97381.37,97686.14,95685.84,95998.75,0
04-Jun-19,97020.10,97722.88,96593.43,97380.28,0
03-Jun-19,97035.78,97756.75,96429.88,97020.48,0
31-May-19,97419.73,97992.31,96792.40,97030.32,0
30-May-19,96565.54,97939.08,96510.53,97457.36,0
29-May-19,96388.66,96985.83,95689.78,96566.55,0
28-May-19,94863.04,96551.80,94706.70,96392.76,0
27-May-19,93625.70,95444.04,93625.70,94864.25,0
24-May-19,93912.05,94899.52,93545.46,93627.80,0
23-May-19,94360.10,94546.68,93299.97,93910.03,0
22-May-19,94485.43,95211.75,93882.56,94360.66,0
21-May-19,91945.56,94572.55,91945.56,94484.63,0
20-May-19,90005.81,92116.51,89822.25,91946.19,0
17-May-19,90023.41,91320.54,89408.93,89992.73,0
16-May-19,91621.82,91621.82,89778.11,90024.47,0
15-May-19,92087.83,92087.83,90294.63,91623.44,0
14-May-19,91736.48,92528.53,91562.45,92092.44,0
13-May-19,94252.49,94252.49,91599.97,91726.54,0
10-May-19,94809.00,94847.83,93234.12,94257.56,0
09-May-19,95596.61,95596.61,93883.23,94807.85,0
08-May-19,94388.56,96311.89,94388.56,95596.61,0
07-May-19,95008.66,95008.66,92749.70,94388.73,0
06-May-19,95991.51,95991.51,94539.99,95008.66,0
03-May-19,95520.64,96314.61,95520.64,96007.89,0
02-May-19,96339.31,96339.31,95311.67,95527.62,0
30-Apr-19,96191.45,96706.71,95613.24,96353.33,0
29-Apr-19,96253.53,97123.09,96003.57,96187.75,0
26-Apr-19,96552.15,96563.20,95620.12,96236.04,0
25-Apr-19,95026.88,96552.03,94212.77,96552.03,0
24-Apr-19,95923.48,95923.48,94163.33,95045.43,0
23-Apr-19,94590.49,96315.40,94590.49,95923.24,0
22-Apr-19,94577.82,95037.90,93720.50,94588.06,0
18-Apr-19,93285.33,95140.29,93285.33,94578.26,0
17-Apr-19,94336.78,95041.78,92337.54,93284.75,0
16-Apr-19,93082.09,95061.95,92878.99,94333.31,0
15-Apr-19,92874.83,93722.86,92697.05,93082.97,0
12-Apr-19,94746.92,94768.18,92516.32,92875.00,0
11-Apr-19,95953.90,95953.90,94173.36,94754.70,0
10-Apr-19,96291.79,96902.14,95669.58,95953.45,0
09-Apr-19,97366.05,97366.05,95487.57,96291.79,0
08-Apr-19,97110.05,97610.25,96742.91,97369.29,0
05-Apr-19,96319.32,97493.10,96152.08,97108.17,0
04-Apr-19,94502.60,96393.56,94333.95,96313.06,0
03-Apr-19,95392.32,96442.31,94124.40,94491.48,0
02-Apr-19,96062.10,96690.17,94824.93,95386.76,0
01-Apr-19,95422.90,96751.53,95422.90,96054.45,0
29-Mar-19,94401.69,95862.75,94401.69,95414.55,0
28-Mar-19,91900.60,94853.71,91584.26,94388.94,0
27-Mar-19,95297.25,95297.25,91903.40,91903.40,0
26-Mar-19,93668.27,95524.70,93668.27,95306.82,0
25-Mar-19,93735.00,94383.78,93103.15,93662.01,0
22-Mar-19,96724.71,96724.71,93379.64,93735.15,0
21-Mar-19,98041.14,98045.97,95456.28,96729.08,0
20-Mar-19,99588.47,99707.96,97980.93,98041.37,0
19-Mar-19,99990.91,100438.87,99372.87,99588.37,0
18-Mar-19,99141.49,100037.69,99141.43,99993.92,0
15-Mar-19,98604.99,99393.33,98597.33,99136.74,0
14-Mar-19,98904.72,99035.54,97775.83,98604.67,0
13-Mar-19,97831.23,99267.22,97464.10,98903.88,0
12-Mar-19,98038.10,98149.69,97266.94,97828.03,0
11-Mar-19,95384.46,98026.62,95384.46,98026.62,0
08-Mar-19,94340.17,95475.68,93304.76,95364.85,0
07-Mar-19,94216.25,94532.25,93728.95,94340.17,0
06-Mar-19,94603.63,94889.38,93945.46,94216.87,0
01-Mar-19,95584.35,96113.18,94393.59,94603.75,0
28-Feb-19,97307.38,97528.01,95364.39,95584.35,0
27-Feb-19,97602.50,97781.81,96885.98,97307.31,0
26-Feb-19,97242.44,97903.97,97235.48,97602.50,0
25-Feb-19,97881.03,98189.91,97087.23,97239.90,0
22-Feb-19,96928.80,97886.63,96928.80,97885.60,0
21-Feb-19,96546.17,97231.40,95793.10,96932.27,0
20-Feb-19,97661.29,98543.68,96544.81,96544.81,0
19-Feb-19,96512.65,98185.19,96512.65,97659.15,0
18-Feb-19,97526.51,97526.51,96238.89,96509.89,0
15-Feb-19,98015.09,98237.80,97083.07,97525.91,0
14-Feb-19,95842.52,98018.83,94915.48,98015.09,0
13-Feb-19,96168.78,96803.73,95388.93,95842.40,0
12-Feb-19,94419.93,96571.42,94419.93,96168.40,0
11-Feb-19,95351.17,95498.93,93736.67,94412.91,0
08-Feb-19,94401.26,95485.59,93424.29,95343.10,0
07-Feb-19,94654.00,95641.51,93507.18,94405.59,0
06-Feb-19,98307.91,98307.91,94635.57,94635.57,0
05-Feb-19,98586.80,98586.80,97596.41,98311.20,0
04-Feb-19,97861.27,98588.63,96900.79,98588.63,0
01-Feb-19,97395.48,98043.90,96990.33,97861.27,0
31-Jan-19,96996.45,98405.21,96996.45,97393.74,0
30-Jan-19,95642.96,97106.68,95642.96,96996.21,0
29-Jan-19,95508.28,96751.32,95508.28,95639.33,0
28-Jan-19,97674.04,97936.82,94783.03,95443.88,0
24-Jan-19,96557.73,97677.19,96557.73,97677.19,0
23-Jan-19,95115.80,96575.98,95115.80,96558.42,0
22-Jan-19,96008.44,96069.51,94661.91,95103.38,0
21-Jan-19,96092.61,96092.61,94862.85,96009.77,0
18-Jan-19,95386.26,96395.98,95386.26,96096.75,0
17-Jan-19,94393.07,95681.82,93950.41,95351.09,0
16-Jan-19,94056.82,94393.07,93686.83,94393.07,0
15-Jan-19,94474.13,94695.12,93401.51,94055.72,0
14-Jan-19,93644.87,94474.13,93335.06,94474.13,0
11-Jan-19,93805.57,93960.78,93358.67,93658.31,0
10-Jan-19,93599.15,93987.17,93049.78,93805.93,0
09-Jan-19,92032.69,93625.82,92028.41,93613.04,0
08-Jan-19,91699.05,92230.99,91063.90,92031.86,0
07-Jan-19,91845.16,92551.88,91288.27,91699.05,0
04-Jan-19,91576.64,92701.36,90823.78,91840.79,0
03-Jan-19,91011.00,91596.28,89921.57,91564.25,0
02-Jan-19,87887.26,91478.84,87535.87,91012.31,0
28-Dec-18,85469.47,88044.02,85469.47,87887.26,0
27-Dec-18,85140.60,85738.96,84876.08,85460.20,0
26-Dec-18,85684.26,85684.26,83891.74,85136.10,0
21-Dec-18,85268.82,86554.05,85134.12,85697.15,0
20-Dec-18,85678.06,86583.73,84755.68,85269.29,0
19-Dec-18,86616.59,88101.07,85673.52,85673.52,0
18-Dec-18,86400.35,87274.15,86400.35,86610.49,0
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do IBOVESPA: