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
02/12/2020	0,43%	478,62	111.878,53	111.401,76	110.579,16	112.315,42
01/12/2020	2,30%	2.506,59	111.399,91	108.897,29	108.897,29	111.839,86
30/11/2020	-1,52%	-1.682,15	108.893,32	110.598,01	108.829,15	110.933,68
27/11/2020	0,32%	348,38	110.575,47	110.228,62	110.161,10	111.603,41
26/11/2020	0,09%	94,56	110.227,09	110.132,53	109.418,33	110.244,50
25/11/2020	0,32%	346,23	110.132,53	109.786,37	109.315,21	110.595,81
24/11/2020	2,24%	2.407,38	109.786,30	107.377,95	107.360,58	109.956,18
23/11/2020	1,26%	1.336,44	107.378,92	106.050,48	106.050,48	107.495,35
20/11/2020	-0,59%	-627,42	106.042,48	106.669,90	105.680,28	106.763,96
19/11/2020	0,52%	550,81	106.669,90	106.117,26	105.545,37	106.972,88
18/11/2020	-1,05%	-1.129,54	106.119,09	107.245,54	106.043,35	107.467,25

17/11/2020	0,77%	818,71	107.248,63	106.430,04	105.846,62	107.810,31
16/11/2020	1,63%	1.706,92	106.429,92	104.728,51	104.728,51	106.518,16
13/11/2020	2,16%	2.215,99	104.723,00	102.508,77	102.508,77	104.725,79
12/11/2020	-2,20%	-2.301,82	102.507,01	104.810,06	102.033,75	105.018,66
11/11/2020	-0,25%	-258,13	104.808,83	105.066,96	104.143,47	105.462,33
10/11/2020	1,50%	1.551,80	105.066,96	103.516,37	103.452,64	105.758,29
09/11/2020	2,57%	2.590,05	103.515,16	100.953,95	100.953,95	105.146,56
06/11/2020	0,17%	173,71	100.925,11	100.750,59	99.837,04	101.104,29
05/11/2020	2,95%	2.884,59	100.751,40	97.872,82	97.872,27	100.921,63
04/11/2020	1,97%	1.887,10	97.866,81	95.991,57	95.987,42	98.296,35
03/11/2020	2,16%	2.027,31	95.979,71	93.967,64	93.967,64	96.350,23
30/10/2020	-2,72%	-2.629,76	93.952,40	96.578,75	93.559,19	96.578,75
29/10/2020	1,27%	1.213,40	96.582,16	95.368,43	93.386,55	96.688,25
28/10/2020	-4,25%	-4.236,78	95.368,76	99.597,75	95.368,76	99.597,75
27/10/2020	-1,40%	-1.411,42	99.605,54	101.017,38	99.413,93	101.660,37
26/10/2020	-0,24%	-242,79	101.016,96	101.259,86	99.761,84	101.783,79
23/10/2020	-0,65%	-657,98	101.259,75	101.917,73	101.188,38	102.217,62
22/10/2020	1,36%	1.365,29	101.917,73	100.552,99	100.456,83	102.020,44
21/10/2020	0,01%	12,61	100.552,44	100.541,25	100.148,97	101.585,92
20/10/2020	1,91%	1.882,18	100.539,83	98.663,89	98.663,89	100.721,83
19/10/2020	0,35%	348,53	98.657,65	98.310,35	98.309,80	99.917,22
16/10/2020	-0,75%	-744,94	98.309,12	99.054,06	98.309,12	99.171,96
15/10/2020	-0,28%	-280,37	99.054,06	99.328,02	97.778,26	99.485,50
14/10/2020	0,84%	831,61	99.334,43	98.501,58	98.501,44	99.570,80
13/10/2020	1,05%	1.019,51	98.502,82	97.483,49	97.336,30	98.998,47
09/10/2020	-0,45%	-436,42	97.483,31	97.924,18	97.161,37	98.641,91
08/10/2020	2,51%	2.393,47	97.919,73	95.529,57	95.529,57	97.937,72
07/10/2020	-0,09%	-88,77	95.526,26	95.615,82	94.880,65	96.379,57
06/10/2020	-0,49%	-474,16	95.615,03	96.091,15	95.211,05	97.404,54
05/10/2020	2,21%	2.073,51	96.089,19	94.019,37	93.984,23	96.414,17
02/10/2020	-1,53%	-1.462,84	94.015,68	95.474,63	93.896,61	95.995,70
01/10/2020	0,93%	875,14	95.478,52	94.604,15	93.599,05	95.486,33
30/09/2020	1,09%	1.023,03	94.603,38	93.585,84	93.584,12	95.340,12
29/09/2020	-1,15%	-1.086,02	93.580,35	94.664,72	93.408,17	95.504,78
28/09/2020	-2,41%	-2.333,01	94.666,37	97.005,38	94.370,60	98.313,73
25/09/2020	-0,01%	-12,69	96.999,38	97.011,44	95.631,74	97.011,80
24/09/2020	1,33%	1.277,25	97.012,07	95.735,09	95.652,56	97.954,63
23/09/2020	-1,60%	-1.558,72	95.734,82	97.294,37	95.728,13	97.388,94
22/09/2020	0,31%	302,82	97.293,54	96.994,52	96.390,28	97.684,16
21/09/2020	-1,32%	-1.298,99	96.990,72	98.282,75	95.820,34	98.282,75
18/09/2020	-1,81%	-1.808,12	98.289,71	100.097,73	98.044,81	100.101,91
17/09/2020	0,42%	422,15	100.097,83	99.673,77	98.561,51	100.250,88
16/09/2020	-0,62%	-622,23	99.675,68	100.298,86	99.663,02	100.663,36
15/09/2020	0,02%	23,39	100.297,91	100.277,00	99.646,81	100.949,43
14/09/2020	1,94%	1.911,30	100.274,52	98.366,62	98.366,62	100.519,80
11/09/2020	-0,48%	-471,37	98.363,22	98.839,08	97.757,90	99.434,74
10/09/2020	-2,43%	-2.457,46	98.834,59	101.291,31	98.686,55	101.536,48
09/09/2020	1,24%	1.241,62	101.292,05	100.050,43	100.050,43	101.578,01
08/09/2020	-1,18%	-1.191,30	100.050,43	101.239,34	99.372,98	101.239,34
04/09/2020	0,52%	520,37	101.241,73	100.733,12	98.960,50	101.581,77
03/09/2020	-1,17%	-1.189,77	100.721,36	101.910,94	99.750,80	103.225,58
02/09/2020	-0,25%	-256,52	101.911,13	102.168,42	100.871,79	102.823,88
01/09/2020	2,82%	2.798,50	102.167,65	99.382,02	99.382,02	102.237,93
31/08/2020	-2,72%	-2.773,78	99.369,15	102.141,53	99.369,15	102.141,62
28/08/2020	1,51%	1.519,29	102.142,93	100.631,21	100.631,21	102.347,05
27/08/2020	0,00%	-3,69	100.623,64	100.624,98	99.856,91	101.547,82
26/08/2020	-1,46%	-1.490,31	100.627,33	102.118,76	99.359,36	102.521,38
25/08/2020	-0,18%	-180,31	102.117,64	102.292,87	101.623,31	102.708,36
24/08/2020	0,77%	776,66	102.297,95	101.525,44	101.525,20	102.514,87
21/08/2020	0,05%	53,42	101.521,29	101.459,55	100.412,45	101.565,80
20/08/2020	0,61%	614,15	101.467,87	100.852,94	99.131,40	101.749,10
19/08/2020	-1,19%	-1.211,63	100.853,72	102.072,16	100.800,41	102.333,79
18/08/2020	2,48%	2.469,94	102.065,35	99.597,01	99.597,01	102.247,30
17/08/2020	-1,73%	-1.758,04	99.595,41	101.348,15	98.513,34	101.688,98
14/08/2020	0,89%	892,85	101.353,45	100.469,44	100.444,74	101.717,34
13/08/2020	-1,62%	-1.657,19	100.460,60	102.118,28	100.187,06	103.236,93
12/08/2020	-0,06%	-56,61	102.117,79	102.175,95	100.697,78	103.116,11
11/08/2020	-1,23%	-1.270,08	102.174,40	103.448,75	102.174,26	104.408,92
10/08/2020	0,65%	668,93	103.444,48	102.776,02	101.282,05	103.722,49
07/08/2020	-1,30%	-1.350,09	102.775,55	104.116,04	101.956,50	104.126,30
06/08/2020	1,29%	1.323,88	104.125,64	102.794,76	102.794,76	104.523,28
05/08/2020	1,57%	1.585,89	102.801,76	101.219,98	101.219,98	103.762,66
04/08/2020	-1,57%	-1.614,09	101.215,87	102.825,55	100.004,50	103.011,50
03/08/2020	-0,08%	-82,28	102.829,96	102.912,87	102.304,26	103.863,33
31/07/2020	-2,00%	-2.096,46	102.912,24	105.009,99	102.642,04	105.462,13
30/07/2020	-0,56%	-596,47	105.008,70	105.605,17	103.919,94	105.606,79
29/07/2020	1,44%	1.496,10	105.605,17	104.111,75	104.111,75	105.703,62
28/07/2020	-0,35%	-368,01	104.109,07	104.477,08	103.591,80	104.662,83
27/07/2020	2,05%	2.095,50	104.477,08	102.380,85	102.380,55	104.584,52
24/07/2020	0,09%	88,27	102.381,58	102.291,82	100.858,76	102.693,74
23/07/2020	-1,91%	-1.996,26	102.293,31	104.291,24	102.118,54	104.949,40
22/07/2020	-0,02%	-20,17	104.289,57	104.311,59	103.277,01	104.979,95
21/07/2020	-0,11%	-116,63	104.309,74	104.426,49	103.732,33	105.449,23
20/07/2020	1,49%	1.538,12	104.426,37	102.887,60	102.744,25	104.438,58
17/07/2020	2,32%	2.334,98	102.888,25	100.554,09	100.554,09	103.016,60
16/07/2020	-1,22%	-1.237,27	100.553,27	101.791,01	100.160,18	101.792,33
15/07/2020	1,34%	1.350,31	101.790,54	100.444,28	100.444,28	102.113,51
14/07/2020	1,77%	1.743,17	100.440,23	98.698,88	98.288,81	100.632,06
13/07/2020	-1,33%	-1.334,77	98.697,06	100.027,40	98.697,06	100.857,68
10/07/2020	0,88%	871,50	100.031,83	99.160,17	98.738,66	100.100,98
09/07/2020	-0,61%	-609,55	99.160,33	99.770,32	98.860,83	100.191,24
08/07/2020	2,05%	2.008,84	99.769,88	97.764,95	97.764,95	99.972,78
07/07/2020	-1,19%	-1.176,12	97.761,04	98.937,40	97.272,02	98.938,00
06/07/2020	2,24%	2.172,31	98.937,16	96.775,74	96.767,64	99.256,85
03/07/2020	0,55%	529,89	96.764,85	96.236,97	95.803,32	96.764,87
02/07/2020	0,03%	31,76	96.234,96	96.205,58	96.051,85	97.864,16
01/07/2020	1,21%	1.147,38	96.203,20	95.061,62	95.061,62	96.851,75
30/06/2020	-0,71%	-679,53	95.055,82	95.727,60	94.806,47	96.257,30
29/06/2020	2,03%	1.900,86	95.735,35	93.836,94	93.825,27	95.735,35
26/06/2020	-2,24%	-2.148,60	93.834,49	95.979,03	93.513,70	95.979,03
25/06/2020	1,70%	1.605,73	95.983,09	94.382,05	94.151,83	96.259,70
24/06/2020	-1,66%	-1.597,80	94.377,36	95.973,81	93.259,07	95.973,81
23/06/2020	0,67%	639,20	95.975,16	95.343,52	95.343,52	97.485,59
22/06/2020	-1,28%	-1.236,14	95.335,96	96.572,24	94.868,81	96.870,44
19/06/2020	0,46%	446,86	96.572,10	96.137,89	95.874,30	97.540,33
18/06/2020	0,60%	577,95	96.125,24	95.547,20	94.697,53	97.109,54
17/06/2020	2,16%	2.016,12	95.547,29	93.531,17	93.531,17	96.611,40
16/06/2020	1,25%	1.155,65	93.531,17	92.386,66	92.386,66	95.215,56
15/06/2020	-0,45%	-419,75	92.375,52	92.780,35	90.147,92	93.111,62
12/06/2020	-2,00%	-1.890,71	92.795,27	94.677,14	90.810,98	94.703,26
10/06/2020	-2,13%	-2.060,57	94.685,98	96.747,32	94.664,81	97.645,85
09/06/2020	-0,92%	-898,12	96.746,55	97.644,34	95.385,81	97.644,34
08/06/2020	3,18%	3.007,61	97.644,67	94.640,43	94.635,19	97.693,47
05/06/2020	0,86%	808,45	94.637,06	93.839,16	93.838,60	97.355,75
04/06/2020	0,89%	826,47	93.828,61	92.992,63	92.220,80	94.132,30
03/06/2020	2,15%	1.955,76	93.002,14	91.048,10	91.048,10	93.710,05
02/06/2020	2,74%	2.426,28	91.046,38	88.622,49	88.622,49	91.046,49
01/06/2020	1,39%	1.217,51	88.620,10	87.395,15	86.836,57	89.019,37
29/05/2020	0,52%	453,50	87.402,59	86.951,32	85.384,29	87.410,03
28/05/2020	-1,13%	-997,16	86.949,09	87.946,10	86.766,92	88.090,67
27/05/2020	2,90%	2.477,34	87.946,25	85.467,50	85.467,50	87.946,25
26/05/2020	-0,23%	-194,57	85.468,91	85.667,50	85.395,71	87.332,53
25/05/2020	-	-	85.663,48	82.197,76	82.193,33	85.875,60

Date,Open,High,Low,Close,Volume
02-Dec-20,111401.76,112315.42,110579.16,111878.53,0
01-Dec-20,108897.29,111839.86,108897.29,111399.91,0
30-Nov-20,110598.01,110933.68,108829.15,108893.32,0
27-Nov-20,110228.62,111603.41,110161.10,110575.47,0
26-Nov-20,110132.53,110244.50,109418.33,110227.09,0
25-Nov-20,109786.37,110595.81,109315.21,110132.53,0
24-Nov-20,107377.95,109956.18,107360.58,109786.30,0
23-Nov-20,106050.48,107495.35,106050.48,107378.92,0
20-Nov-20,106669.90,106763.96,105680.28,106042.48,0
19-Nov-20,106117.26,106972.88,105545.37,106669.90,0
18-Nov-20,107245.54,107467.25,106043.35,106119.09,0
17-Nov-20,106430.04,107810.31,105846.62,107248.63,0
16-Nov-20,104728.51,106518.16,104728.51,106429.92,0
13-Nov-20,102508.77,104725.79,102508.77,104723.00,0
12-Nov-20,104810.06,105018.66,102033.75,102507.01,0
11-Nov-20,105066.96,105462.33,104143.47,104808.83,0
10-Nov-20,103516.37,105758.29,103452.64,105066.96,0
09-Nov-20,100953.95,105146.56,100953.95,103515.16,0
06-Nov-20,100750.59,101104.29,99837.04,100925.11,0
05-Nov-20,97872.82,100921.63,97872.27,100751.40,0
04-Nov-20,95991.57,98296.35,95987.42,97866.81,0
03-Nov-20,93967.64,96350.23,93967.64,95979.71,0
30-Oct-20,96578.75,96578.75,93559.19,93952.40,0
29-Oct-20,95368.43,96688.25,93386.55,96582.16,0
28-Oct-20,99597.75,99597.75,95368.76,95368.76,0
27-Oct-20,101017.38,101660.37,99413.93,99605.54,0
26-Oct-20,101259.86,101783.79,99761.84,101016.96,0
23-Oct-20,101917.73,102217.62,101188.38,101259.75,0
22-Oct-20,100552.99,102020.44,100456.83,101917.73,0
21-Oct-20,100541.25,101585.92,100148.97,100552.44,0
20-Oct-20,98663.89,100721.83,98663.89,100539.83,0
19-Oct-20,98310.35,99917.22,98309.80,98657.65,0
16-Oct-20,99054.06,99171.96,98309.12,98309.12,0
15-Oct-20,99328.02,99485.50,97778.26,99054.06,0
14-Oct-20,98501.58,99570.80,98501.44,99334.43,0
13-Oct-20,97483.49,98998.47,97336.30,98502.82,0
09-Oct-20,97924.18,98641.91,97161.37,97483.31,0
08-Oct-20,95529.57,97937.72,95529.57,97919.73,0
07-Oct-20,95615.82,96379.57,94880.65,95526.26,0
06-Oct-20,96091.15,97404.54,95211.05,95615.03,0
05-Oct-20,94019.37,96414.17,93984.23,96089.19,0
02-Oct-20,95474.63,95995.70,93896.61,94015.68,0
01-Oct-20,94604.15,95486.33,93599.05,95478.52,0
30-Sep-20,93585.84,95340.12,93584.12,94603.38,0
29-Sep-20,94664.72,95504.78,93408.17,93580.35,0
28-Sep-20,97005.38,98313.73,94370.60,94666.37,0
25-Sep-20,97011.44,97011.80,95631.74,96999.38,0
24-Sep-20,95735.09,97954.63,95652.56,97012.07,0
23-Sep-20,97294.37,97388.94,95728.13,95734.82,0
22-Sep-20,96994.52,97684.16,96390.28,97293.54,0
21-Sep-20,98282.75,98282.75,95820.34,96990.72,0
18-Sep-20,100097.73,100101.91,98044.81,98289.71,0
17-Sep-20,99673.77,100250.88,98561.51,100097.83,0
16-Sep-20,100298.86,100663.36,99663.02,99675.68,0
15-Sep-20,100277.00,100949.43,99646.81,100297.91,0
14-Sep-20,98366.62,100519.80,98366.62,100274.52,0
11-Sep-20,98839.08,99434.74,97757.90,98363.22,0
10-Sep-20,101291.31,101536.48,98686.55,98834.59,0
09-Sep-20,100050.43,101578.01,100050.43,101292.05,0
08-Sep-20,101239.34,101239.34,99372.98,100050.43,0
04-Sep-20,100733.12,101581.77,98960.50,101241.73,0
03-Sep-20,101910.94,103225.58,99750.80,100721.36,0
02-Sep-20,102168.42,102823.88,100871.79,101911.13,0
01-Sep-20,99382.02,102237.93,99382.02,102167.65,0
31-Aug-20,102141.53,102141.62,99369.15,99369.15,0
28-Aug-20,100631.21,102347.05,100631.21,102142.93,0
27-Aug-20,100624.98,101547.82,99856.91,100623.64,0
26-Aug-20,102118.76,102521.38,99359.36,100627.33,0
25-Aug-20,102292.87,102708.36,101623.31,102117.64,0
24-Aug-20,101525.44,102514.87,101525.20,102297.95,0
21-Aug-20,101459.55,101565.80,100412.45,101521.29,0
20-Aug-20,100852.94,101749.10,99131.40,101467.87,0
19-Aug-20,102072.16,102333.79,100800.41,100853.72,0
18-Aug-20,99597.01,102247.30,99597.01,102065.35,0
17-Aug-20,101348.15,101688.98,98513.34,99595.41,0
14-Aug-20,100469.44,101717.34,100444.74,101353.45,0
13-Aug-20,102118.28,103236.93,100187.06,100460.60,0
12-Aug-20,102175.95,103116.11,100697.78,102117.79,0
11-Aug-20,103448.75,104408.92,102174.26,102174.40,0
10-Aug-20,102776.02,103722.49,101282.05,103444.48,0
07-Aug-20,104116.04,104126.30,101956.50,102775.55,0
06-Aug-20,102794.76,104523.28,102794.76,104125.64,0
05-Aug-20,101219.98,103762.66,101219.98,102801.76,0
04-Aug-20,102825.55,103011.50,100004.50,101215.87,0
03-Aug-20,102912.87,103863.33,102304.26,102829.96,0
31-Jul-20,105009.99,105462.13,102642.04,102912.24,0
30-Jul-20,105605.17,105606.79,103919.94,105008.70,0
29-Jul-20,104111.75,105703.62,104111.75,105605.17,0
28-Jul-20,104477.08,104662.83,103591.80,104109.07,0
27-Jul-20,102380.85,104584.52,102380.55,104477.08,0
24-Jul-20,102291.82,102693.74,100858.76,102381.58,0
23-Jul-20,104291.24,104949.40,102118.54,102293.31,0
22-Jul-20,104311.59,104979.95,103277.01,104289.57,0
21-Jul-20,104426.49,105449.23,103732.33,104309.74,0
20-Jul-20,102887.60,104438.58,102744.25,104426.37,0
17-Jul-20,100554.09,103016.60,100554.09,102888.25,0
16-Jul-20,101791.01,101792.33,100160.18,100553.27,0
15-Jul-20,100444.28,102113.51,100444.28,101790.54,0
14-Jul-20,98698.88,100632.06,98288.81,100440.23,0
13-Jul-20,100027.40,100857.68,98697.06,98697.06,0
10-Jul-20,99160.17,100100.98,98738.66,100031.83,0
09-Jul-20,99770.32,100191.24,98860.83,99160.33,0
08-Jul-20,97764.95,99972.78,97764.95,99769.88,0
07-Jul-20,98937.40,98938.00,97272.02,97761.04,0
06-Jul-20,96775.74,99256.85,96767.64,98937.16,0
03-Jul-20,96236.97,96764.87,95803.32,96764.85,0
02-Jul-20,96205.58,97864.16,96051.85,96234.96,0
01-Jul-20,95061.62,96851.75,95061.62,96203.20,0
30-Jun-20,95727.60,96257.30,94806.47,95055.82,0
29-Jun-20,93836.94,95735.35,93825.27,95735.35,0
26-Jun-20,95979.03,95979.03,93513.70,93834.49,0
25-Jun-20,94382.05,96259.70,94151.83,95983.09,0
24-Jun-20,95973.81,95973.81,93259.07,94377.36,0
23-Jun-20,95343.52,97485.59,95343.52,95975.16,0
22-Jun-20,96572.24,96870.44,94868.81,95335.96,0
19-Jun-20,96137.89,97540.33,95874.30,96572.10,0
18-Jun-20,95547.20,97109.54,94697.53,96125.24,0
17-Jun-20,93531.17,96611.40,93531.17,95547.29,0
16-Jun-20,92386.66,95215.56,92386.66,93531.17,0
15-Jun-20,92780.35,93111.62,90147.92,92375.52,0
12-Jun-20,94677.14,94703.26,90810.98,92795.27,0
10-Jun-20,96747.32,97645.85,94664.81,94685.98,0
09-Jun-20,97644.34,97644.34,95385.81,96746.55,0
08-Jun-20,94640.43,97693.47,94635.19,97644.67,0
05-Jun-20,93839.16,97355.75,93838.60,94637.06,0
04-Jun-20,92992.63,94132.30,92220.80,93828.61,0
03-Jun-20,91048.10,93710.05,91048.10,93002.14,0
02-Jun-20,88622.49,91046.49,88622.49,91046.38,0
01-Jun-20,87395.15,89019.37,86836.57,88620.10,0
29-May-20,86951.32,87410.03,85384.29,87402.59,0
28-May-20,87946.10,88090.67,86766.92,86949.09,0
27-May-20,85467.50,87946.25,85467.50,87946.25,0
26-May-20,85667.50,87332.53,85395.71,85468.91,0
25-May-20,82197.76,85875.60,82193.33,85663.48,0

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do IBOVESPA:

cotações, gráficos e mais...