Cotação atual, histórico e gráfico do IBOVESPA:
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo |
| 20/09/2019 | 0,46% | 478,24 | 104.817,40 | 104.339,16 | 103.913,50 | 105.044,50 |
| 19/09/2019 | -0,18% | -192,77 | 104.339,16 | 104.555,31 | 104.285,83 | 106.001,35 |
| 18/09/2019 | -0,08% | -84,93 | 104.531,93 | 104.616,28 | 103.684,12 | 104.761,84 |
| 17/09/2019 | 0,90% | 936,45 | 104.616,86 | 103.679,69 | 103.078,89 | 104.618,93 |
| 16/09/2019 | 0,17% | 179,23 | 103.680,41 | 103.495,52 | 102.782,33 | 104.004,61 |
| 13/09/2019 | -0,83% | -869,73 | 103.501,18 | 104.371,10 | 103.274,91 | 104.699,20 |
| 12/09/2019 | 0,89% | 925,31 | 104.370,91 | 103.452,52 | 103.452,52 | 104.618,01 |
| 11/09/2019 | 0,40% | 414,10 | 103.445,60 | 103.035,89 | 103.035,89 | 104.155,86 |
| 10/09/2019 | -0,14% | -149,09 | 103.031,50 | 103.179,94 | 102.230,73 | 103.503,45 |
| 09/09/2019 | 0,24% | 245,16 | 103.180,59 | 102.936,68 | 102.792,78 | 104.259,77 |
| 06/09/2019 | 0,68% | 692,43 | 102.935,43 | 102.246,83 | 102.245,98 | 103.181,64 |
| 05/09/2019 | 1,03% | 1.042,11 | 102.243,00 | 101.203,84 | 101.203,84 | 103.258,48 |
| 04/09/2019 | 1,52% | 1.520,06 | 101.200,89 | 99.705,69 | 99.705,69 | 101.200,89 |
| 03/09/2019 | -0,94% | -944,91 | 99.680,83 | 100.626,38 | 99.406,15 | 101.416,66 |
| 02/09/2019 | -0,50% | -508,87 | 100.625,74 | 101.132,51 | 100.625,74 | 101.611,02 |
| 30/08/2019 | 0,61% | 610,18 | 101.134,61 | 100.526,27 | 100.526,27 | 101.551,35 |
| 29/08/2019 | 2,37% | 2.330,90 | 100.524,43 | 98.194,11 | 98.194,11 | 100.683,87 |
| 28/08/2019 | 0,94% | 917,34 | 98.193,53 | 97.273,35 | 96.557,06 | 98.346,03 |
| 27/08/2019 | 0,88% | 846,59 | 97.276,19 | 96.434,30 | 95.855,30 | 97.950,98 |
| 26/08/2019 | -1,27% | -1.237,89 | 96.429,60 | 97.686,54 | 95.960,74 | 98.435,96 |
| 23/08/2019 | -2,34% | -2.343,79 | 97.667,49 | 100.007,25 | 97.085,21 | 100.024,83 |
| 22/08/2019 | -1,18% | -1.190,62 | 100.011,28 | 101.209,02 | 100.011,28 | 101.469,05 |
| 21/08/2019 | 2,00% | 1.979,65 | 101.201,90 | 99.227,12 | 99.221,27 | 101.240,13 |
| 20/08/2019 | -0,25% | -246,42 | 99.222,25 | 99.471,93 | 98.002,03 | 99.664,75 |
| 19/08/2019 | -0,34% | -337,11 | 99.468,67 | 99.809,52 | 98.908,19 | 100.947,60 |
| 16/08/2019 | 0,76% | 748,87 | 99.805,78 | 99.059,12 | 99.059,12 | 100.566,93 |
| 15/08/2019 | -1,20% | -1.201,10 | 99.056,91 | 100.262,03 | 98.200,36 | 101.014,41 |
| 14/08/2019 | -2,94% | -3.041,46 | 100.258,01 | 103.270,08 | 99.954,75 | 103.270,08 |
| 13/08/2019 | 1,36% | 1.384,25 | 103.299,47 | 101.912,15 | 101.414,44 | 103.778,22 |
| 12/08/2019 | -2,00% | -2.080,94 | 101.915,22 | 103.945,84 | 101.621,22 | 103.945,84 |
| 09/08/2019 | -0,11% | -119,07 | 103.996,16 | 104.101,95 | 103.546,67 | 104.848,18 |
| 08/08/2019 | 1,30% | 1.332,86 | 104.115,23 | 102.782,37 | 102.782,37 | 104.281,89 |
| 07/08/2019 | 0,61% | 618,68 | 102.782,37 | 102.163,25 | 100.476,12 | 102.784,21 |
| 06/08/2019 | 2,06% | 2.065,94 | 102.163,69 | 100.097,51 | 100.097,51 | 102.178,08 |
| 05/08/2019 | -2,51% | -2.575,93 | 100.097,75 | 102.657,77 | 99.630,09 | 102.657,77 |
| 02/08/2019 | 0,54% | 547,74 | 102.673,68 | 102.122,39 | 101.667,02 | 103.179,66 |
| 01/08/2019 | 0,31% | 313,81 | 102.125,94 | 101.818,93 | 101.818,93 | 104.055,69 |
| 31/07/2019 | -1,09% | -1.120,63 | 101.812,13 | 102.945,65 | 100.950,36 | 103.128,70 |
| 30/07/2019 | -0,53% | -549,87 | 102.932,76 | 103.482,87 | 102.596,13 | 103.554,99 |
| 29/07/2019 | 0,65% | 663,70 | 103.482,63 | 102.817,42 | 102.460,82 | 103.482,63 |
| 26/07/2019 | 0,16% | 164,35 | 102.818,93 | 102.653,90 | 102.196,31 | 103.209,05 |
| 25/07/2019 | -1,41% | -1.464,96 | 102.654,58 | 104.118,80 | 102.390,47 | 104.439,70 |
| 24/07/2019 | 0,40% | 415,26 | 104.119,54 | 103.706,64 | 103.706,64 | 104.570,36 |
| 23/07/2019 | -0,24% | -245,18 | 103.704,28 | 103.949,46 | 103.518,20 | 104.429,57 |
| 22/07/2019 | 0,48% | 497,53 | 103.949,46 | 103.451,93 | 103.451,93 | 104.278,14 |
| 19/07/2019 | -1,21% | -1.264,66 | 103.451,93 | 104.716,41 | 103.387,84 | 104.722,64 |
| 18/07/2019 | 0,83% | 861,06 | 104.716,59 | 103.859,36 | 103.859,36 | 104.773,05 |
| 17/07/2019 | 0,08% | 80,12 | 103.855,53 | 103.775,14 | 103.711,71 | 104.453,09 |
| 16/07/2019 | -0,03% | -27,28 | 103.775,41 | 103.805,39 | 103.361,08 | 104.439,98 |
| 15/07/2019 | -0,10% | -103,30 | 103.802,69 | 103.909,11 | 103.494,84 | 104.577,91 |
| 12/07/2019 | -1,18% | -1.240,45 | 103.905,99 | 105.157,57 | 103.903,06 | 105.730,54 |
| 11/07/2019 | -0,63% | -670,62 | 105.146,44 | 105.818,26 | 104.813,51 | 105.885,50 |
| 10/07/2019 | 1,23% | 1.286,84 | 105.817,06 | 104.536,70 | 104.536,70 | 106.650,12 |
| 08/07/2019 | 0,42% | 440,75 | 104.530,22 | 104.090,14 | 103.987,99 | 104.679,30 |
| 05/07/2019 | 0,44% | 453,30 | 104.089,47 | 103.628,28 | 102.621,70 | 104.175,90 |
| 04/07/2019 | 1,56% | 1.593,06 | 103.636,17 | 102.046,55 | 102.046,55 | 104.021,60 |
| 03/07/2019 | 1,43% | 1.437,94 | 102.043,11 | 100.576,27 | 100.451,36 | 102.176,96 |
| 02/07/2019 | -0,72% | -734,51 | 100.605,17 | 101.342,31 | 100.072,77 | 101.564,53 |
| 01/07/2019 | 0,37% | 372,48 | 101.339,68 | 100.973,48 | 100.973,48 | 102.431,61 |
| 28/06/2019 | 0,24% | 243,23 | 100.967,20 | 100.726,43 | 100.726,43 | 101.562,52 |
| 27/06/2019 | 0,04% | 35,34 | 100.723,97 | 100.688,63 | 99.420,64 | 101.024,95 |
| 26/06/2019 | 0,60% | 595,68 | 100.688,63 | 100.094,59 | 100.094,59 | 101.126,24 |
| 25/06/2019 | -1,93% | -1.969,38 | 100.092,95 | 102.061,44 | 99.890,22 | 102.061,44 |
| 24/06/2019 | 0,05% | 49,69 | 102.062,33 | 102.017,56 | 101.588,92 | 102.617,31 |
| 21/06/2019 | 1,70% | 1.709,23 | 102.012,64 | 100.304,79 | 100.304,79 | 102.099,65 |
| 19/06/2019 | 0,90% | 899,02 | 100.303,41 | 99.403,24 | 98.977,84 | 100.327,15 |
| 18/06/2019 | 1,82% | 1.781,14 | 99.404,39 | 97.633,36 | 97.633,36 | 99.411,78 |
| 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 |
Date,Open,High,Low,Close,Volume
20-Sep-19,104339.16,105044.50,103913.50,104817.40,0
19-Sep-19,104555.31,106001.35,104285.83,104339.16,0
18-Sep-19,104616.28,104761.84,103684.12,104531.93,0
17-Sep-19,103679.69,104618.93,103078.89,104616.86,0
16-Sep-19,103495.52,104004.61,102782.33,103680.41,0
13-Sep-19,104371.10,104699.20,103274.91,103501.18,0
12-Sep-19,103452.52,104618.01,103452.52,104370.91,0
11-Sep-19,103035.89,104155.86,103035.89,103445.60,0
10-Sep-19,103179.94,103503.45,102230.73,103031.50,0
09-Sep-19,102936.68,104259.77,102792.78,103180.59,0
06-Sep-19,102246.83,103181.64,102245.98,102935.43,0
05-Sep-19,101203.84,103258.48,101203.84,102243.00,0
04-Sep-19,99705.69,101200.89,99705.69,101200.89,0
03-Sep-19,100626.38,101416.66,99406.15,99680.83,0
02-Sep-19,101132.51,101611.02,100625.74,100625.74,0
30-Aug-19,100526.27,101551.35,100526.27,101134.61,0
29-Aug-19,98194.11,100683.87,98194.11,100524.43,0
28-Aug-19,97273.35,98346.03,96557.06,98193.53,0
27-Aug-19,96434.30,97950.98,95855.30,97276.19,0
26-Aug-19,97686.54,98435.96,95960.74,96429.60,0
23-Aug-19,100007.25,100024.83,97085.21,97667.49,0
22-Aug-19,101209.02,101469.05,100011.28,100011.28,0
21-Aug-19,99227.12,101240.13,99221.27,101201.90,0
20-Aug-19,99471.93,99664.75,98002.03,99222.25,0
19-Aug-19,99809.52,100947.60,98908.19,99468.67,0
16-Aug-19,99059.12,100566.93,99059.12,99805.78,0
15-Aug-19,100262.03,101014.41,98200.36,99056.91,0
14-Aug-19,103270.08,103270.08,99954.75,100258.01,0
13-Aug-19,101912.15,103778.22,101414.44,103299.47,0
12-Aug-19,103945.84,103945.84,101621.22,101915.22,0
09-Aug-19,104101.95,104848.18,103546.67,103996.16,0
08-Aug-19,102782.37,104281.89,102782.37,104115.23,0
07-Aug-19,102163.25,102784.21,100476.12,102782.37,0
06-Aug-19,100097.51,102178.08,100097.51,102163.69,0
05-Aug-19,102657.77,102657.77,99630.09,100097.75,0
02-Aug-19,102122.39,103179.66,101667.02,102673.68,0
01-Aug-19,101818.93,104055.69,101818.93,102125.94,0
31-Jul-19,102945.65,103128.70,100950.36,101812.13,0
30-Jul-19,103482.87,103554.99,102596.13,102932.76,0
29-Jul-19,102817.42,103482.63,102460.82,103482.63,0
26-Jul-19,102653.90,103209.05,102196.31,102818.93,0
25-Jul-19,104118.80,104439.70,102390.47,102654.58,0
24-Jul-19,103706.64,104570.36,103706.64,104119.54,0
23-Jul-19,103949.46,104429.57,103518.20,103704.28,0
22-Jul-19,103451.93,104278.14,103451.93,103949.46,0
19-Jul-19,104716.41,104722.64,103387.84,103451.93,0
18-Jul-19,103859.36,104773.05,103859.36,104716.59,0
17-Jul-19,103775.14,104453.09,103711.71,103855.53,0
16-Jul-19,103805.39,104439.98,103361.08,103775.41,0
15-Jul-19,103909.11,104577.91,103494.84,103802.69,0
12-Jul-19,105157.57,105730.54,103903.06,103905.99,0
11-Jul-19,105818.26,105885.50,104813.51,105146.44,0
10-Jul-19,104536.70,106650.12,104536.70,105817.06,0
08-Jul-19,104090.14,104679.30,103987.99,104530.22,0
05-Jul-19,103628.28,104175.90,102621.70,104089.47,0
04-Jul-19,102046.55,104021.60,102046.55,103636.17,0
03-Jul-19,100576.27,102176.96,100451.36,102043.11,0
02-Jul-19,101342.31,101564.53,100072.77,100605.17,0
01-Jul-19,100973.48,102431.61,100973.48,101339.68,0
28-Jun-19,100726.43,101562.52,100726.43,100967.20,0
27-Jun-19,100688.63,101024.95,99420.64,100723.97,0
26-Jun-19,100094.59,101126.24,100094.59,100688.63,0
25-Jun-19,102061.44,102061.44,99890.22,100092.95,0
24-Jun-19,102017.56,102617.31,101588.92,102062.33,0
21-Jun-19,100304.79,102099.65,100304.79,102012.64,0
19-Jun-19,99403.24,100327.15,98977.84,100303.41,0
18-Jun-19,97633.36,99411.78,97633.36,99404.39,0
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
*exoneração de responsabilidade