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
30/01/2026	-0,97%	-1.769,85	181.363,90	183.132,51	180.088,53	183.620,36
29/01/2026	-0,84%	-1.557,30	183.133,75	184.691,70	181.566,56	186.449,75
28/01/2026	1,52%	2.771,92	184.691,05	181.920,63	181.920,63	185.064,76
27/01/2026	1,79%	3.198,45	181.919,13	178.852,46	178.852,46	183.359,56
26/01/2026	-0,08%	-137,86	178.720,68	178.859,11	177.694,22	179.543,03
23/01/2026	1,86%	3.269,19	178.858,54	175.590,12	175.589,66	180.532,28
22/01/2026	2,20%	3.772,68	175.589,35	171.817,23	171.817,23	177.741,56

21/01/2026	3,33%	5.539,77	171.816,67	166.277,91	166.277,91	171.969,01
20/01/2026	0,87%	1.427,63	166.276,90	164.846,22	163.574,67	166.467,56
19/01/2026	0,03%	49,29	164.849,27	164.800,07	164.264,75	165.154,76
16/01/2026	-0,46%	-768,34	164.799,98	165.556,54	164.099,89	165.871,66
15/01/2026	0,26%	422,34	165.568,32	165.179,75	164.832,53	166.069,84
14/01/2026	1,96%	3.172,93	165.145,98	161.974,19	161.974,19	165.146,49
13/01/2026	-0,72%	-1.177,30	161.973,05	163.146,26	161.765,08	163.146,26
12/01/2026	-0,13%	-219,96	163.150,35	163.370,31	162.277,01	163.493,22
09/01/2026	0,27%	433,83	163.370,31	162.938,15	162.637,86	164.263,24
08/01/2026	0,59%	961,24	162.936,48	161.974,84	161.747,71	162.936,48
07/01/2026	-1,03%	-1.688,64	161.975,24	163.660,52	161.745,83	163.660,52
06/01/2026	1,11%	1.794,11	163.663,88	161.869,76	161.869,76	164.135,03
05/01/2026	0,83%	1.331,08	161.869,77	160.542,05	160.214,70	162.165,72
02/01/2026	-0,36%	-586,68	160.538,69	161.124,36	160.059,14	161.956,56
30/12/2025	0,40%	635,07	161.125,37	160.491,30	160.491,30	162.075,04
29/12/2025	-0,25%	-406,34	160.490,30	160.896,52	159.701,72	161.133,33
26/12/2025	0,27%	440,81	160.896,64	160.456,19	159.358,94	160.913,31
23/12/2025	1,46%	2.314,18	160.455,83	158.143,84	158.143,84	160.455,83
22/12/2025	-0,21%	-331,37	158.141,65	158.480,44	157.305,76	158.633,98
19/12/2025	0,35%	549,68	158.473,02	157.928,31	157.906,06	159.551,94
18/12/2025	0,38%	596,08	157.923,34	157.326,54	157.123,58	158.495,49
17/12/2025	-0,79%	-1.250,62	157.327,26	158.577,88	156.350,81	158.610,62
16/12/2025	-2,40%	-3.903,86	158.577,88	162.481,74	158.557,57	162.481,74
15/12/2025	1,07%	1.715,37	162.481,74	160.766,37	160.766,37	163.073,14
12/12/2025	0,99%	1.577,27	160.766,37	159.189,10	159.189,10	161.263,40
11/12/2025	0,07%	114,13	159.189,10	159.072,44	158.097,88	159.850,00
10/12/2025	0,69%	1.093,84	159.074,97	157.983,78	157.628,30	159.690,70
09/12/2025	-0,13%	-206,30	157.981,13	158.187,43	155.187,81	158.851,19
08/12/2025	0,52%	818,07	158.187,43	157.369,36	157.369,36	159.235,36
05/12/2025	-4,31%	-7.086,25	157.369,36	164.460,60	157.006,61	165.035,97
04/12/2025	1,67%	2.700,42	164.455,61	161.759,78	161.759,12	164.550,77
03/12/2025	0,41%	662,94	161.755,19	161.094,20	161.092,81	161.963,48
02/12/2025	1,56%	2.481,24	161.092,25	158.611,74	158.611,50	161.092,25
01/12/2025	-0,29%	-461,12	158.611,01	159.073,46	158.029,48	159.223,92
28/11/2025	0,45%	712,37	159.072,13	158.357,61	158.077,66	159.689,03
27/11/2025	-0,12%	-195,18	158.359,76	158.553,52	158.167,08	158.863,96
26/11/2025	1,70%	2.644,76	158.554,94	155.915,15	155.914,29	158.713,52
25/11/2025	0,41%	632,62	155.910,18	155.278,10	154.821,35	156.373,21
24/11/2025	0,33%	507,46	155.277,56	154.769,37	154.529,17	155.832,28
21/11/2025	-0,39%	-610,56	154.770,10	155.380,66	153.570,94	155.387,04
19/11/2025	-0,73%	-1.141,47	155.380,66	156.521,70	155.212,37	156.521,70
18/11/2025	-0,30%	-470,80	156.522,13	156.990,43	155.833,67	157.039,89
17/11/2025	-0,47%	-745,76	156.992,93	157.741,73	156.567,61	157.900,51
14/11/2025	0,37%	576,26	157.738,69	157.162,43	156.655,68	158.366,25
13/11/2025	-0,30%	-470,47	157.162,43	157.632,99	156.509,44	158.319,14
12/11/2025	-0,07%	-115,70	157.632,90	157.748,74	156.559,71	158.133,83
11/11/2025	1,60%	2.491,29	157.748,60	155.257,31	155.251,97	158.467,21
10/11/2025	0,77%	1.193,78	155.257,31	154.061,18	154.058,43	155.601,15
07/11/2025	0,47%	724,90	154.063,53	153.338,63	152.367,52	154.065,76
06/11/2025	0,03%	44,19	153.338,63	153.296,59	153.234,96	154.352,25
05/11/2025	1,72%	2.590,24	153.294,44	150.709,20	150.296,28	153.583,19
04/11/2025	0,17%	249,96	150.704,20	150.453,48	149.978,80	150.887,55
03/11/2025	0,61%	913,81	150.454,24	149.550,84	149.550,84	150.761,29
31/10/2025	0,51%	760,21	149.540,43	148.773,79	148.773,79	149.635,90
30/10/2025	0,10%	147,29	148.780,22	148.631,68	147.546,46	149.234,04
29/10/2025	0,82%	1.204,03	148.632,93	147.429,81	147.429,63	149.067,16
28/10/2025	0,31%	459,80	147.428,90	146.969,97	146.574,67	147.810,55
27/10/2025	0,55%	796,89	146.969,10	146.173,72	146.173,72	147.976,99
24/10/2025	0,31%	451,23	146.172,21	145.720,98	145.720,98	147.239,76
23/10/2025	0,59%	848,19	145.720,98	144.881,33	144.881,33	146.357,79
22/10/2025	0,55%	787,64	144.872,79	144.093,68	144.038,76	145.047,73
21/10/2025	-0,29%	-424,17	144.085,15	144.509,27	143.829,26	144.795,18
20/10/2025	0,77%	1.110,69	144.509,32	143.398,63	143.396,41	145.216,08
17/10/2025	0,84%	1.198,61	143.398,63	142.199,91	141.247,97	143.424,48
16/10/2025	-0,28%	-403,64	142.200,02	142.603,50	141.445,76	143.190,59
15/10/2025	0,65%	920,67	142.603,66	141.682,99	141.153,91	142.905,10
14/10/2025	-0,07%	-100,37	141.682,99	141.788,35	141.334,32	142.588,97
13/10/2025	0,78%	1.103,02	141.783,36	140.681,77	140.681,77	142.302,81
10/10/2025	-0,73%	-1.027,85	140.680,34	141.725,27	140.231,24	142.273,75
09/10/2025	-0,31%	-437,19	141.708,19	142.148,06	141.603,17	143.212,02
08/10/2025	0,56%	788,95	142.145,38	141.356,43	141.356,43	142.385,02
07/10/2025	-1,57%	-2.251,65	141.356,43	143.606,01	141.035,06	143.606,01
06/10/2025	-0,41%	-592,57	143.608,08	144.202,17	143.375,67	144.531,61
03/10/2025	0,17%	251,01	144.200,65	143.949,85	143.675,62	144.518,29
02/10/2025	-1,08%	-1.567,71	143.949,64	145.517,35	143.635,05	145.620,60
01/10/2025	-0,49%	-719,67	145.517,35	146.236,87	145.193,28	146.879,33
30/09/2025	-0,07%	-99,78	146.237,02	146.337,37	145.774,24	147.578,39
29/09/2025	0,61%	890,14	146.336,80	145.446,71	145.446,71	147.558,22
26/09/2025	0,10%	140,43	145.446,66	145.326,12	145.145,81	146.234,55
25/09/2025	-0,81%	-1.185,52	145.306,23	146.491,92	145.186,77	146.519,13
24/09/2025	0,05%	66,81	146.491,75	146.428,73	146.129,80	146.520,72
23/09/2025	0,91%	1.315,69	146.424,94	145.111,67	145.106,58	147.178,47
22/09/2025	-0,52%	-755,86	145.109,25	145.863,86	144.117,01	145.863,86
19/09/2025	0,25%	365,62	145.865,11	145.499,49	145.495,55	146.398,76
18/09/2025	-0,06%	-94,14	145.499,49	145.593,63	144.993,21	145.726,41
17/09/2025	1,06%	1.531,89	145.593,63	144.058,51	143.910,14	146.330,90
16/09/2025	0,36%	515,16	144.061,74	143.546,58	143.546,58	144.584,10
15/09/2025	0,90%	1.275,00	143.546,58	142.292,21	142.292,21	144.193,58
12/09/2025	-0,61%	-879,26	142.271,58	143.150,84	142.240,70	143.202,09
11/09/2025	0,56%	802,14	143.150,84	142.349,41	142.349,41	144.012,50
10/09/2025	0,52%	730,41	142.348,70	141.611,77	141.611,77	143.181,59
09/09/2025	-0,12%	-173,29	141.618,29	141.793,84	141.605,45	142.285,53
08/09/2025	-0,59%	-848,56	141.791,58	142.640,14	141.329,17	143.089,43
05/09/2025	1,17%	1.646,89	142.640,14	141.003,45	141.003,45	143.408,64
04/09/2025	0,81%	1.129,62	140.993,25	139.832,12	139.832,12	141.481,83
03/09/2025	-0,34%	-471,53	139.863,63	140.331,63	139.581,88	140.495,88
02/09/2025	-0,67%	-947,85	140.335,16	141.279,12	139.625,25	141.279,12
01/09/2025	-0,10%	-139,25	141.283,01	141.423,06	140.878,30	141.949,94
29/08/2025	0,26%	373,06	141.422,26	141.048,97	141.000,04	142.378,69
28/08/2025	1,32%	1.843,39	141.049,20	139.205,81	139.205,81	142.138,27
27/08/2025	1,04%	1.434,42	139.205,81	137.772,79	137.455,72	139.280,98
26/08/2025	-0,18%	-253,78	137.771,39	138.025,91	137.058,48	138.036,72
25/08/2025	0,04%	57,02	138.025,17	137.970,63	137.970,63	138.890,17
22/08/2025	2,57%	3.457,30	137.968,15	134.511,49	134.511,49	138.071,55
21/08/2025	-0,12%	-155,61	134.510,85	134.664,19	133.874,43	134.836,72
20/08/2025	0,17%	234,20	134.666,46	134.430,49	134.121,67	134.963,84
19/08/2025	-2,10%	-2.889,38	134.432,26	137.321,13	133.996,87	137.321,13
18/08/2025	0,72%	980,87	137.321,64	136.340,60	136.340,60	137.901,59
15/08/2025	-0,01%	-15,01	136.340,77	136.354,37	135.583,07	136.431,44
14/08/2025	-0,24%	-331,54	136.355,78	136.681,16	135.587,94	137.436,74
13/08/2025	-0,89%	-1.226,36	136.687,32	137.910,70	136.534,63	137.912,90
12/08/2025	1,69%	2.290,53	137.913,68	135.629,09	135.629,09	138.414,25
11/08/2025	-0,21%	-290,10	135.623,15	135.913,25	135.495,75	136.307,33
08/08/2025	-0,45%	-614,36	135.913,25	136.526,10	135.658,71	136.761,09
07/08/2025	1,48%	1.989,99	136.527,61	134.537,62	134.533,45	137.007,28
06/08/2025	1,04%	1.386,32	134.537,62	133.169,04	133.169,04	135.240,61
05/08/2025	0,14%	180,10	133.151,30	132.971,38	132.681,92	134.232,83
04/08/2025	0,40%	533,81	132.971,20	132.439,54	132.439,54	133.928,94
01/08/2025	-0,48%	-633,66	132.437,39	132.919,56	132.140,30	133.236,92
31/07/2025	-0,69%	-918,69	133.071,05	133.987,26	132.096,29	133.987,26
30/07/2025	0,95%	1.264,06	133.989,74	132.702,24	131.882,74	134.367,54
29/07/2025	0,45%	596,42	132.725,68	132.129,79	132.129,79	133.345,71
28/07/2025	-1,04%	-1.394,92	132.129,26	133.537,53	131.550,39	133.901,70
25/07/2025	-0,21%	-283,41	133.524,18	133.819,95	133.285,09	134.204,42
24/07/2025	-1,15%	-1.560,68	133.807,59	135.356,88	133.647,84	135.362,58
23/07/2025	0,99%	1.332,55	135.368,27	134.035,97	133.676,27	135.782,00
22/07/2025	-	-	134.035,72	134.179,51	133.986,03	135.300,29

Date,Open,High,Low,Close,Volume
30-Jan-26,183132.51,183620.36,180088.53,181363.90,0
29-Jan-26,184691.70,186449.75,181566.56,183133.75,0
28-Jan-26,181920.63,185064.76,181920.63,184691.05,0
27-Jan-26,178852.46,183359.56,178852.46,181919.13,0
26-Jan-26,178859.11,179543.03,177694.22,178720.68,0
23-Jan-26,175590.12,180532.28,175589.66,178858.54,0
22-Jan-26,171817.23,177741.56,171817.23,175589.35,0
21-Jan-26,166277.91,171969.01,166277.91,171816.67,0
20-Jan-26,164846.22,166467.56,163574.67,166276.90,0
19-Jan-26,164800.07,165154.76,164264.75,164849.27,0
16-Jan-26,165556.54,165871.66,164099.89,164799.98,0
15-Jan-26,165179.75,166069.84,164832.53,165568.32,0
14-Jan-26,161974.19,165146.49,161974.19,165145.98,0
13-Jan-26,163146.26,163146.26,161765.08,161973.05,0
12-Jan-26,163370.31,163493.22,162277.01,163150.35,0
09-Jan-26,162938.15,164263.24,162637.86,163370.31,0
08-Jan-26,161974.84,162936.48,161747.71,162936.48,0
07-Jan-26,163660.52,163660.52,161745.83,161975.24,0
06-Jan-26,161869.76,164135.03,161869.76,163663.88,0
05-Jan-26,160542.05,162165.72,160214.70,161869.77,0
02-Jan-26,161124.36,161956.56,160059.14,160538.69,0
30-Dec-25,160491.30,162075.04,160491.30,161125.37,0
29-Dec-25,160896.52,161133.33,159701.72,160490.30,0
26-Dec-25,160456.19,160913.31,159358.94,160896.64,0
23-Dec-25,158143.84,160455.83,158143.84,160455.83,0
22-Dec-25,158480.44,158633.98,157305.76,158141.65,0
19-Dec-25,157928.31,159551.94,157906.06,158473.02,0
18-Dec-25,157326.54,158495.49,157123.58,157923.34,0
17-Dec-25,158577.88,158610.62,156350.81,157327.26,0
16-Dec-25,162481.74,162481.74,158557.57,158577.88,0
15-Dec-25,160766.37,163073.14,160766.37,162481.74,0
12-Dec-25,159189.10,161263.40,159189.10,160766.37,0
11-Dec-25,159072.44,159850.00,158097.88,159189.10,0
10-Dec-25,157983.78,159690.70,157628.30,159074.97,0
09-Dec-25,158187.43,158851.19,155187.81,157981.13,0
08-Dec-25,157369.36,159235.36,157369.36,158187.43,0
05-Dec-25,164460.60,165035.97,157006.61,157369.36,0
04-Dec-25,161759.78,164550.77,161759.12,164455.61,0
03-Dec-25,161094.20,161963.48,161092.81,161755.19,0
02-Dec-25,158611.74,161092.25,158611.50,161092.25,0
01-Dec-25,159073.46,159223.92,158029.48,158611.01,0
28-Nov-25,158357.61,159689.03,158077.66,159072.13,0
27-Nov-25,158553.52,158863.96,158167.08,158359.76,0
26-Nov-25,155915.15,158713.52,155914.29,158554.94,0
25-Nov-25,155278.10,156373.21,154821.35,155910.18,0
24-Nov-25,154769.37,155832.28,154529.17,155277.56,0
21-Nov-25,155380.66,155387.04,153570.94,154770.10,0
19-Nov-25,156521.70,156521.70,155212.37,155380.66,0
18-Nov-25,156990.43,157039.89,155833.67,156522.13,0
17-Nov-25,157741.73,157900.51,156567.61,156992.93,0
14-Nov-25,157162.43,158366.25,156655.68,157738.69,0
13-Nov-25,157632.99,158319.14,156509.44,157162.43,0
12-Nov-25,157748.74,158133.83,156559.71,157632.90,0
11-Nov-25,155257.31,158467.21,155251.97,157748.60,0
10-Nov-25,154061.18,155601.15,154058.43,155257.31,0
07-Nov-25,153338.63,154065.76,152367.52,154063.53,0
06-Nov-25,153296.59,154352.25,153234.96,153338.63,0
05-Nov-25,150709.20,153583.19,150296.28,153294.44,0
04-Nov-25,150453.48,150887.55,149978.80,150704.20,0
03-Nov-25,149550.84,150761.29,149550.84,150454.24,0
31-Oct-25,148773.79,149635.90,148773.79,149540.43,0
30-Oct-25,148631.68,149234.04,147546.46,148780.22,0
29-Oct-25,147429.81,149067.16,147429.63,148632.93,0
28-Oct-25,146969.97,147810.55,146574.67,147428.90,0
27-Oct-25,146173.72,147976.99,146173.72,146969.10,0
24-Oct-25,145720.98,147239.76,145720.98,146172.21,0
23-Oct-25,144881.33,146357.79,144881.33,145720.98,0
22-Oct-25,144093.68,145047.73,144038.76,144872.79,0
21-Oct-25,144509.27,144795.18,143829.26,144085.15,0
20-Oct-25,143398.63,145216.08,143396.41,144509.32,0
17-Oct-25,142199.91,143424.48,141247.97,143398.63,0
16-Oct-25,142603.50,143190.59,141445.76,142200.02,0
15-Oct-25,141682.99,142905.10,141153.91,142603.66,0
14-Oct-25,141788.35,142588.97,141334.32,141682.99,0
13-Oct-25,140681.77,142302.81,140681.77,141783.36,0
10-Oct-25,141725.27,142273.75,140231.24,140680.34,0
09-Oct-25,142148.06,143212.02,141603.17,141708.19,0
08-Oct-25,141356.43,142385.02,141356.43,142145.38,0
07-Oct-25,143606.01,143606.01,141035.06,141356.43,0
06-Oct-25,144202.17,144531.61,143375.67,143608.08,0
03-Oct-25,143949.85,144518.29,143675.62,144200.65,0
02-Oct-25,145517.35,145620.60,143635.05,143949.64,0
01-Oct-25,146236.87,146879.33,145193.28,145517.35,0
30-Sep-25,146337.37,147578.39,145774.24,146237.02,0
29-Sep-25,145446.71,147558.22,145446.71,146336.80,0
26-Sep-25,145326.12,146234.55,145145.81,145446.66,0
25-Sep-25,146491.92,146519.13,145186.77,145306.23,0
24-Sep-25,146428.73,146520.72,146129.80,146491.75,0
23-Sep-25,145111.67,147178.47,145106.58,146424.94,0
22-Sep-25,145863.86,145863.86,144117.01,145109.25,0
19-Sep-25,145499.49,146398.76,145495.55,145865.11,0
18-Sep-25,145593.63,145726.41,144993.21,145499.49,0
17-Sep-25,144058.51,146330.90,143910.14,145593.63,0
16-Sep-25,143546.58,144584.10,143546.58,144061.74,0
15-Sep-25,142292.21,144193.58,142292.21,143546.58,0
12-Sep-25,143150.84,143202.09,142240.70,142271.58,0
11-Sep-25,142349.41,144012.50,142349.41,143150.84,0
10-Sep-25,141611.77,143181.59,141611.77,142348.70,0
09-Sep-25,141793.84,142285.53,141605.45,141618.29,0
08-Sep-25,142640.14,143089.43,141329.17,141791.58,0
05-Sep-25,141003.45,143408.64,141003.45,142640.14,0
04-Sep-25,139832.12,141481.83,139832.12,140993.25,0
03-Sep-25,140331.63,140495.88,139581.88,139863.63,0
02-Sep-25,141279.12,141279.12,139625.25,140335.16,0
01-Sep-25,141423.06,141949.94,140878.30,141283.01,0
29-Aug-25,141048.97,142378.69,141000.04,141422.26,0
28-Aug-25,139205.81,142138.27,139205.81,141049.20,0
27-Aug-25,137772.79,139280.98,137455.72,139205.81,0
26-Aug-25,138025.91,138036.72,137058.48,137771.39,0
25-Aug-25,137970.63,138890.17,137970.63,138025.17,0
22-Aug-25,134511.49,138071.55,134511.49,137968.15,0
21-Aug-25,134664.19,134836.72,133874.43,134510.85,0
20-Aug-25,134430.49,134963.84,134121.67,134666.46,0
19-Aug-25,137321.13,137321.13,133996.87,134432.26,0
18-Aug-25,136340.60,137901.59,136340.60,137321.64,0
15-Aug-25,136354.37,136431.44,135583.07,136340.77,0
14-Aug-25,136681.16,137436.74,135587.94,136355.78,0
13-Aug-25,137910.70,137912.90,136534.63,136687.32,0
12-Aug-25,135629.09,138414.25,135629.09,137913.68,0
11-Aug-25,135913.25,136307.33,135495.75,135623.15,0
08-Aug-25,136526.10,136761.09,135658.71,135913.25,0
07-Aug-25,134537.62,137007.28,134533.45,136527.61,0
06-Aug-25,133169.04,135240.61,133169.04,134537.62,0
05-Aug-25,132971.38,134232.83,132681.92,133151.30,0
04-Aug-25,132439.54,133928.94,132439.54,132971.20,0
01-Aug-25,132919.56,133236.92,132140.30,132437.39,0
31-Jul-25,133987.26,133987.26,132096.29,133071.05,0
30-Jul-25,132702.24,134367.54,131882.74,133989.74,0
29-Jul-25,132129.79,133345.71,132129.79,132725.68,0
28-Jul-25,133537.53,133901.70,131550.39,132129.26,0
25-Jul-25,133819.95,134204.42,133285.09,133524.18,0
24-Jul-25,135356.88,135362.58,133647.84,133807.59,0
23-Jul-25,134035.97,135782.00,133676.27,135368.27,0
22-Jul-25,134179.51,135300.29,133986.03,134035.72,0

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do IBOVESPA: