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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximo
17/12/2018-1,20%-1.049,8286.399,6887.448,0386.327,6987.819,90
14/12/2018-0,44%-388,0987.449,5087.837,5987.106,1288.183,93
13/12/20180,99%860,1387.837,5986.979,0786.856,3487.842,49
12/12/20180,65%557,8986.977,4686.419,9286.419,9287.945,65
11/12/20180,59%504,8686.419,5785.918,0885.583,0587.520,48
10/12/2018-2,50%-2.200,3685.914,7188.115,0785.914,7188.384,22
07/12/2018-0,82%-731,4188.115,0788.849,1287.907,3889.985,99
06/12/2018-0,22%-193,3188.846,4888.932,5887.025,0688.932,58
05/12/20180,47%415,3489.039,7988.644,1788.448,9189.111,20
04/12/2018-1,33%-1.195,6488.624,4589.820,0988.041,2390.452,48
03/12/20180,35%316,0689.820,0989.511,1689.429,1791.242,22
30/11/2018-0,23%-205,5389.504,0389.709,1289.257,7390.245,54
29/11/20180,51%458,7489.709,5689.249,0688.475,2789.909,58
28/11/20181,55%1.359,6489.250,8287.891,1887.153,4789.482,93
27/11/20182,74%2.344,6787.891,1885.547,4885.376,7888.017,90
26/11/2018-0,79%-683,7185.546,5186.237,4584.904,7487.147,38
23/11/2018-1,43%-1.247,2286.230,2287.479,4585.762,8287.479,45
22/11/20180,24%208,6487.477,4487.268,6887.221,6787.656,37
21/11/2018-0,72%-632,0387.268,8087.896,1386.254,2187.896,13
19/11/2018-0,69%-614,4487.900,8388.472,4787.046,5488.483,65
16/11/20182,96%2.542,2188.515,2785.974,8985.974,8988.516,46
14/11/20181,25%1.058,9585.973,0684.898,4084.267,0185.973,06
13/11/2018-0,71%-610,5984.914,1185.531,1384.071,3985.940,63
12/11/2018-0,14%-116,5185.524,7085.643,9085.009,2986.227,44
09/11/20180,02%21,0885.641,2185.620,1384.030,3686.233,42
08/11/2018-2,39%-2.094,2285.620,1387.719,4585.620,1388.569,70
07/11/2018-1,08%-954,5787.714,3588.676,3187.540,8689.564,71
06/11/2018-1,04%-929,2488.668,9289.587,0288.065,8489.587,02
05/11/20181,33%1.179,1189.598,1688.418,3788.347,2689.598,16
01/11/20181,14%995,5088.419,0587.427,5687.094,0189.017,37
31/10/20180,62%537,8487.423,5586.888,6986.213,1388.028,20
30/10/20183,69%3.089,0086.885,7183.801,5283.801,5286.989,63
29/10/2018-2,24%-1.923,1683.796,7185.728,4782.782,9688.377,16
26/10/20181,95%1.636,3685.719,8784.083,5183.497,1785.719,87
25/10/20181,23%1.019,9584.083,5183.124,3283.124,3284.830,92
24/10/2018-2,62%-2.236,4783.063,5685.301,8783.034,8585.786,21
23/10/2018-0,35%-296,6685.300,0385.595,3484.032,4385.595,34
22/10/20181,63%1.376,9585.596,6984.221,8584.221,8585.772,47
19/10/20180,44%372,6284.219,7483.845,3583.666,7184.954,41
18/10/2018-2,24%-1.916,8383.847,1285.759,8283.845,8485.759,82
17/10/20180,05%46,3985.763,9585.713,9284.944,0586.167,32
16/10/20182,83%2.357,8085.717,5683.420,0183.420,0185.717,56
15/10/20180,53%438,6883.359,7682.922,4982.922,4984.278,04
11/10/2018-0,91%-758,0382.921,0883.700,4082.607,3484.748,55
10/10/2018-2,80%-2.408,4483.679,1186.084,4883.679,1186.084,57
09/10/20180,00%3,6486.087,5586.052,9485.432,7086.573,49
08/10/20184,57%3.762,3986.083,9182.324,4682.324,4687.333,09
05/10/2018-0,76%-631,2982.321,5282.972,0982.029,9583.804,97
04/10/2018-0,38%-320,5982.952,8183.275,0181.891,6683.430,40
03/10/20182,04%1.661,1283.273,4081.624,3181.622,9785.441,79
02/10/20183,80%2.988,6281.612,2878.625,4678.625,4681.778,19
01/10/2018-0,91%-718,7678.623,6679.350,4378.090,7279.556,55
28/09/2018-0,82%-657,6779.342,4280.000,0978.966,9980.000,09
27/09/20181,71%1.343,9380.000,0978.675,7178.675,7180.106,92
26/09/20180,03%26,0278.656,1678.634,1878.530,1879.460,89
25/09/20180,83%645,9678.630,1477.979,5977.005,4578.688,47
24/09/2018-1,84%-1.460,1177.984,1879.446,7377.857,0679.446,73
21/09/20181,70%1.328,2879.444,2978.116,3278.116,3280.001,60
20/09/2018-0,07%-52,6578.116,0178.168,6677.820,2478.943,89
19/09/2018-0,19%-145,3078.168,6678.268,3577.623,9279.020,76
18/09/20181,99%1.525,1178.313,9676.780,7176.676,9778.454,46
17/09/20181,80%1.359,7676.788,8575.428,4275.227,2576.893,13
14/09/20180,99%742,4275.429,0974.686,6774.444,7875.704,76
13/09/2018-0,58%-438,1474.686,6775.126,0274.500,9475.407,05
12/09/20180,63%468,3075.124,8174.679,7974.498,7175.679,52
11/09/2018-2,33%-1.779,8474.656,5176.437,1574.274,5176.437,15
10/09/20180,03%20,3476.436,3576.416,0176.114,6177.293,01
06/09/20181,76%1.323,7476.416,0175.098,3074.986,4276.533,41
05/09/20180,51%380,4775.092,2774.712,1474.276,4075.369,51
04/09/2018-1,94%-1.480,9374.711,8076.192,1874.605,4976.192,18
03/09/2018-0,63%-484,8076.192,7376.675,4875.728,8476.675,48
31/08/20180,36%273,4476.677,5376.385,6776.025,9677.202,24
30/08/2018-2,53%-1.984,7476.404,0978.388,8376.372,2178.388,83
29/08/20181,18%915,6578.388,8377.471,8477.399,0878.782,51
28/08/2018-0,59%-456,5077.473,1877.927,7077.149,4478.038,05
27/08/20182,19%1.667,4577.929,6876.264,2776.264,2778.007,58
24/08/20180,83%628,4676.262,2375.647,3575.647,3576.628,66
23/08/2018-1,65%-1.268,5375.633,7776.898,1575.465,8577.232,11
22/08/20182,29%1.721,9076.902,3075.171,3774.875,8076.904,48
21/08/2018-1,50%-1.147,4975.180,4076.326,7974.914,7976.339,91
20/08/20180,39%299,3976.327,8976.028,6175.607,8576.497,03
17/08/2018-1,03%-790,2276.028,5076.816,8475.632,8176.816,84
16/08/2018-0,34%-259,2776.818,7277.084,9676.381,2777.703,73
15/08/2018-1,94%-1.524,1277.077,9978.613,5276.828,5578.617,96
14/08/20181,43%1.105,6678.602,1177.498,6177.498,6178.741,69
13/08/20181,28%982,1077.496,4576.513,0075.931,1477.689,01
10/08/2018-2,86%-2.253,6476.514,3578.766,0776.043,1178.766,07
09/08/2018-0,48%-383,7178.767,9979.170,7878.156,4779.460,64
08/08/2018-1,49%-1.194,8279.151,7080.346,5278.966,2180.911,99
07/08/2018-0,87%-704,2480.346,5281.092,6979.923,0781.742,39
06/08/2018-0,47%-384,2281.050,7681.444,6480.964,9181.764,90
03/08/20182,26%1.798,2981.434,9879.655,7179.655,7181.792,10
02/08/20180,42%335,0479.636,6979.237,2078.573,0579.896,29
01/08/20180,10%81,2279.301,6579.212,9978.768,8779.730,63
31/07/2018-1,31%-1.055,1679.220,4380.279,3179.016,2680.279,31
30/07/20180,51%409,4980.275,5979.865,7479.699,0380.491,57
27/07/20180,58%460,7679.866,1079.405,4579.405,4580.250,92
26/07/2018-1,01%-812,7079.405,3480.242,4279.081,3280.588,66
25/07/20181,34%1.063,0680.218,0479.154,0279.154,0280.436,63
24/07/20181,49%1.158,8679.154,9878.005,1478.005,1479.496,72
23/07/2018-0,73%-575,1777.996,1278.571,2977.871,4178.639,38


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br