ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
28/02/20201,15%1.188,03104.171,57102.983,5499.950,96104.171,57
27/02/2020-2,59%-2.734,75102.983,54105.710,70102.983,54106.656,32
26/02/2020-7,00%-7.963,13105.718,29113.646,53105.052,80113.646,53
21/02/2020-0,79%-904,82113.681,42114.584,97112.661,31114.584,97
20/02/2020-1,66%-1.931,35114.586,24116.517,59114.379,14116.552,46
19/02/20201,34%1.540,30116.517,59114.981,90114.774,04116.545,32
18/02/2020-0,29%-331,79114.977,29115.309,22113.532,04115.309,22
17/02/20200,81%928,37115.309,08114.381,36114.381,36115.696,35
14/02/2020-1,11%-1.281,69114.380,71115.662,73114.132,37115.662,73
13/02/2020-0,87%-1.011,73115.662,40116.659,69114.800,64116.659,69
12/02/20201,13%1.303,52116.674,13115.371,20115.371,20117.580,93
11/02/20202,49%2.800,31115.370,61112.573,78112.573,78115.576,21
10/02/2020-1,05%-1.199,99112.570,30113.771,35112.134,40114.176,46
07/02/2020-1,23%-1.419,68113.770,29115.189,97113.769,14115.189,97
06/02/2020-0,72%-838,30115.189,97116.033,22114.722,68117.381,83
05/02/20200,41%471,56116.028,27115.562,65115.562,34117.700,53
04/02/20200,81%927,50115.556,71114.630,58114.630,58116.555,61
03/02/20200,76%868,64114.629,21113.760,57113.467,40115.299,47
31/01/2020-1,53%-1.767,47113.760,57115.518,20113.148,36115.518,20
30/01/20200,12%143,20115.528,04115.374,99112.825,49115.528,04
29/01/2020-0,94%-1.094,14115.384,84116.494,45115.163,75117.171,28
28/01/20201,74%1.997,14116.478,98114.482,37114.474,61116.796,70
27/01/2020-3,29%-3.894,52114.481,84118.346,72114.375,58118.346,72
24/01/2020-0,96%-1.151,27118.376,36119.527,63118.108,30119.593,10
23/01/20200,96%1.136,27119.527,63118.391,45116.905,95119.534,80
22/01/20201,17%1.365,32118.391,36117.035,48117.035,48118.400,98
21/01/2020-1,54%-1.835,59117.026,04118.860,85117.026,04118.860,85
20/01/20200,32%383,33118.861,63118.478,38117.927,53118.861,63
17/01/20201,52%1.774,09118.478,30116.709,91116.709,91118.478,95
16/01/20200,25%289,86116.704,21116.414,88115.961,42117.105,58
15/01/2020-1,04%-1.218,05116.414,35117.632,40116.188,11117.632,40
14/01/20200,26%307,12117.632,40117.325,08116.609,75117.705,16
13/01/20201,58%1.821,86117.325,28115.502,53115.502,53117.333,11
10/01/2020-0,38%-443,69115.503,42115.947,76114.952,34116.744,90
09/01/2020-0,26%-299,92115.947,11116.247,52115.410,67116.820,04
08/01/2020-0,36%-414,91116.247,03116.667,32115.693,02117.334,82
07/01/2020-0,18%-215,98116.661,94116.871,73115.965,38117.075,85
06/01/2020-0,70%-828,74116.877,92117.706,66116.268,69117.706,66
03/01/2020-0,73%-866,44117.706,66118.564,44117.340,57118.791,86
02/01/20202,53%2.927,76118.573,10115.651,95115.648,97118.573,10
30/12/2019-0,76%-888,64115.645,34116.530,28115.599,16117.085,94
27/12/2019-0,57%-669,22116.533,98117.205,09115.995,12117.802,86
26/12/20191,16%1.339,91117.203,20115.864,38115.672,53117.219,91
23/12/20190,64%742,21115.863,29115.118,96114.964,34115.863,29
20/12/2019-0,01%-10,17115.121,08115.133,12114.525,95115.170,58
19/12/20190,71%816,60115.131,25114.313,35113.712,39115.132,01
18/12/20191,51%1.698,99114.314,65112.618,25112.299,90114.338,51
17/12/20190,64%719,62112.615,66111.896,54111.896,54112.695,34
16/12/2019-0,59%-668,82111.896,04112.565,28111.896,04113.196,83
13/12/20190,33%365,12112.564,86112.204,76111.779,96112.829,31
12/12/20191,11%1.235,87112.199,74110.963,08110.963,08112.444,74
11/12/20190,26%291,86110.963,87110.672,07110.529,50111.226,71
10/12/2019-0,28%-305,22110.672,01110.973,03110.132,84111.184,37
09/12/2019-0,13%-148,52110.977,23111.125,10110.869,87111.453,05
06/12/20190,46%503,48111.125,75110.622,92110.622,92111.429,66
05/12/20190,29%321,34110.622,27110.297,33110.007,67111.072,80
04/12/20191,23%1.344,91110.300,93108.961,96108.961,96110.300,93
03/12/20190,03%28,19108.956,02108.930,97108.190,46109.197,77
02/12/20190,64%694,55108.927,83108.233,28108.233,28109.278,67
29/11/2019-0,05%-56,81108.233,28108.290,09107.759,39108.707,55
28/11/20190,54%582,34108.290,09107.707,75107.148,02108.333,02
27/11/20190,61%648,35107.707,75107.059,40106.312,21107.991,15
26/11/2019-1,26%-1.364,53107.059,40108.423,93106.413,93108.423,93
25/11/2019-0,25%-268,35108.423,93108.692,28108.079,87108.914,73
22/11/20191,11%1.195,55108.692,28107.496,51107.156,64108.692,28
21/11/20191,54%1.632,55107.496,73105.866,12105.864,47107.496,73
19/11/2019-0,38%-405,07105.864,18106.268,82105.366,68106.949,81
18/11/2019-0,27%-287,63106.269,25106.566,04106.246,06107.519,18
14/11/20190,47%496,93106.556,88106.052,39105.820,37106.757,61
13/11/2019-0,65%-691,16106.059,95106.751,11105.260,78106.785,79
12/11/2019-1,49%-1.616,33106.751,11108.367,80106.232,45108.367,80
11/11/20190,69%738,46108.367,44107.621,72106.813,53108.367,44
08/11/2019-1,78%-1.951,59107.628,98109.572,16107.126,65109.572,16
07/11/20191,13%1.220,35109.580,57108.360,22108.360,22109.671,91
06/11/2019-0,33%-358,80108.360,22108.719,02107.445,54109.633,14
05/11/2019-0,06%-60,31108.719,02108.778,78108.252,78109.342,86
04/11/20190,54%583,70108.779,33108.195,72108.195,72109.352,13
01/11/20190,91%975,80108.195,63107.220,94107.220,43108.496,08
31/10/2019-1,10%-1.187,71107.219,83108.403,12106.355,82108.403,12
30/10/20190,79%851,28108.407,54107.557,11106.622,01108.407,54
29/10/2019-0,58%-630,80107.556,26108.189,32107.313,05108.195,22
28/10/20190,77%823,29108.187,06107.365,66107.362,47108.392,72
25/10/20190,35%377,62107.363,77106.989,54106.989,54108.083,26
24/10/2019-0,52%-557,44106.986,15107.552,72106.592,72107.744,08
23/10/20190,15%162,48107.543,59107.381,11107.040,79107.958,82
22/10/20191,28%1.358,83107.381,11106.022,71105.927,32107.420,73
21/10/20191,23%1.293,39106.022,28104.728,89104.695,52106.026,91
18/10/2019-0,27%-286,88104.728,89105.011,71104.524,97105.464,25
17/10/2019-0,39%-407,03105.015,77105.388,63104.826,61105.891,19
16/10/20190,89%933,24105.422,80104.485,87103.521,08105.462,07
15/10/20190,18%187,98104.489,56104.298,53104.052,48105.047,62
14/10/20190,45%469,66104.301,58103.833,59103.438,47104.304,85
11/10/20191,98%2.014,79103.831,92101.818,60101.818,60104.380,89
10/10/20190,56%568,35101.817,13101.243,74101.152,12102.482,98
09/10/20191,27%1.267,38101.248,78100.005,44100.005,44101.566,59
08/10/2019-0,59%-591,3799.981,40100.564,6099.867,59101.296,28
07/10/2019-1,93%-1.978,55100.572,77102.546,02100.541,89102.546,02
04/10/20191,02%1.035,28102.551,32101.516,04101.057,36102.579,55
03/10/20190,48%484,60101.516,04101.031,4499.826,30101.560,23
02/10/2019-2,90%-3.021,96101.031,44104.049,12100.943,82104.049,12
01/10/2019-0,66%-691,92104.053,40104.745,06103.837,47105.121,16
30/09/2019-0,32%-332,31104.745,32105.077,45104.638,18105.177,50
27/09/2019-0,23%-241,77105.077,63105.319,40104.505,69105.632,94
26/09/20190,80%838,42105.319,40104.485,18104.337,39105.342,30
25/09/20190,58%605,32104.480,98103.856,87103.033,84104.480,98
24/09/2019-0,73%-762,16103.875,66104.637,51103.503,53104.892,90
23/09/2019-0,17%-179,58104.637,82104.817,39104.019,50104.817,39
20/09/20190,46%478,24104.817,40104.339,16103.913,50105.044,50
19/09/2019-0,18%-192,77104.339,16104.555,31104.285,83106.001,35
18/09/2019-0,08%-84,93104.531,93104.616,28103.684,12104.761,84
17/09/20190,90%936,45104.616,86103.679,69103.078,89104.618,93
16/09/20190,17%179,23103.680,41103.495,52102.782,33104.004,61
13/09/2019-0,83%-869,73103.501,18104.371,10103.274,91104.699,20
12/09/20190,89%925,31104.370,91103.452,52103.452,52104.618,01
11/09/20190,40%414,10103.445,60103.035,89103.035,89104.155,86
10/09/2019-0,14%-149,09103.031,50103.179,94102.230,73103.503,45
09/09/20190,24%245,16103.180,59102.936,68102.792,78104.259,77
06/09/20190,68%692,43102.935,43102.246,83102.245,98103.181,64
05/09/20191,03%1.042,11102.243,00101.203,84101.203,84103.258,48
04/09/20191,52%1.520,06101.200,8999.705,6999.705,69101.200,89
03/09/2019-0,94%-944,9199.680,83100.626,3899.406,15101.416,66
02/09/2019-0,50%-508,87100.625,74101.132,51100.625,74101.611,02
30/08/20190,61%610,18101.134,61100.526,27100.526,27101.551,35
29/08/20192,37%2.330,90100.524,4398.194,1198.194,11100.683,87
28/08/20190,94%917,3498.193,5397.273,3596.557,0698.346,03
27/08/20190,88%846,5997.276,1996.434,3095.855,3097.950,98
26/08/2019-1,27%-1.237,8996.429,6097.686,5495.960,7498.435,96
23/08/2019-2,34%-2.343,7997.667,49100.007,2597.085,21100.024,83
22/08/2019-1,18%-1.190,62100.011,28101.209,02100.011,28101.469,05
21/08/20192,00%1.979,65101.201,9099.227,1299.221,27101.240,13
20/08/2019-0,25%-246,4299.222,2599.471,9398.002,0399.664,75
19/08/2019-0,34%-337,1199.468,6799.809,5298.908,19100.947,60
16/08/20190,76%748,8799.805,7899.059,1299.059,12100.566,93
15/08/2019--99.056,91100.262,0398.200,36101.014,41


*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. (v3.0.0)
www.ibovx.com.br