Cotação atual, histórico e gráfico do IBOVESPA:
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo |
| 17/04/2019 | -1,11% | -1.048,56 | 93.284,75 | 94.336,78 | 92.337,54 | 95.041,78 |
| 16/04/2019 | 1,34% | 1.250,34 | 94.333,31 | 93.082,09 | 92.878,99 | 95.061,95 |
| 15/04/2019 | 0,22% | 207,97 | 93.082,97 | 92.874,83 | 92.697,05 | 93.722,86 |
| 12/04/2019 | -1,98% | -1.879,70 | 92.875,00 | 94.746,92 | 92.516,32 | 94.768,18 |
| 11/04/2019 | -1,25% | -1.198,75 | 94.754,70 | 95.953,90 | 94.173,36 | 95.953,90 |
| 10/04/2019 | -0,35% | -338,34 | 95.953,45 | 96.291,79 | 95.669,58 | 96.902,14 |
| 09/04/2019 | -1,11% | -1.077,50 | 96.291,79 | 97.366,05 | 95.487,57 | 97.366,05 |
| 08/04/2019 | 0,27% | 261,12 | 97.369,29 | 97.110,05 | 96.742,91 | 97.610,25 |
| 05/04/2019 | 0,83% | 795,11 | 97.108,17 | 96.319,32 | 96.152,08 | 97.493,10 |
| 04/04/2019 | 1,93% | 1.821,58 | 96.313,06 | 94.502,60 | 94.333,95 | 96.393,56 |
| 03/04/2019 | -0,94% | -895,28 | 94.491,48 | 95.392,32 | 94.124,40 | 96.442,31 |
| 02/04/2019 | -0,70% | -667,69 | 95.386,76 | 96.062,10 | 94.824,93 | 96.690,17 |
| 01/04/2019 | 0,67% | 639,90 | 96.054,45 | 95.422,90 | 95.422,90 | 96.751,53 |
| 29/03/2019 | 1,09% | 1.025,61 | 95.414,55 | 94.401,69 | 94.401,69 | 95.862,75 |
| 28/03/2019 | 2,70% | 2.485,54 | 94.388,94 | 91.900,60 | 91.584,26 | 94.853,71 |
| 27/03/2019 | -3,57% | -3.403,42 | 91.903,40 | 95.297,25 | 91.903,40 | 95.297,25 |
| 26/03/2019 | 1,76% | 1.644,81 | 95.306,82 | 93.668,27 | 93.668,27 | 95.524,70 |
| 25/03/2019 | -0,08% | -73,14 | 93.662,01 | 93.735,00 | 93.103,15 | 94.383,78 |
| 22/03/2019 | -3,10% | -2.993,93 | 93.735,15 | 96.724,71 | 93.379,64 | 96.724,71 |
| 21/03/2019 | -1,34% | -1.312,29 | 96.729,08 | 98.041,14 | 95.456,28 | 98.045,97 |
| 20/03/2019 | -1,55% | -1.547,00 | 98.041,37 | 99.588,47 | 97.980,93 | 99.707,96 |
| 19/03/2019 | -0,41% | -405,55 | 99.588,37 | 99.990,91 | 99.372,87 | 100.438,87 |
| 18/03/2019 | 0,86% | 857,18 | 99.993,92 | 99.141,49 | 99.141,43 | 100.037,69 |
| 15/03/2019 | 0,54% | 532,07 | 99.136,74 | 98.604,99 | 98.597,33 | 99.393,33 |
| 14/03/2019 | -0,30% | -299,21 | 98.604,67 | 98.904,72 | 97.775,83 | 99.035,54 |
| 13/03/2019 | 1,10% | 1.075,85 | 98.903,88 | 97.831,23 | 97.464,10 | 99.267,22 |
| 12/03/2019 | -0,20% | -198,59 | 97.828,03 | 98.038,10 | 97.266,94 | 98.149,69 |
| 11/03/2019 | 2,79% | 2.661,77 | 98.026,62 | 95.384,46 | 95.384,46 | 98.026,62 |
| 08/03/2019 | 1,09% | 1.024,68 | 95.364,85 | 94.340,17 | 93.304,76 | 95.475,68 |
| 07/03/2019 | 0,13% | 123,30 | 94.340,17 | 94.216,25 | 93.728,95 | 94.532,25 |
| 06/03/2019 | -0,41% | -386,88 | 94.216,87 | 94.603,63 | 93.945,46 | 94.889,38 |
| 01/03/2019 | -1,03% | -980,60 | 94.603,75 | 95.584,35 | 94.393,59 | 96.113,18 |
| 28/02/2019 | -1,77% | -1.722,96 | 95.584,35 | 97.307,38 | 95.364,39 | 97.528,01 |
| 27/02/2019 | -0,30% | -295,19 | 97.307,31 | 97.602,50 | 96.885,98 | 97.781,81 |
| 26/02/2019 | 0,37% | 362,60 | 97.602,50 | 97.242,44 | 97.235,48 | 97.903,97 |
| 25/02/2019 | -0,66% | -645,70 | 97.239,90 | 97.881,03 | 97.087,23 | 98.189,91 |
| 22/02/2019 | 0,98% | 953,33 | 97.885,60 | 96.928,80 | 96.928,80 | 97.886,63 |
| 21/02/2019 | 0,40% | 387,46 | 96.932,27 | 96.546,17 | 95.793,10 | 97.231,40 |
| 20/02/2019 | -1,14% | -1.114,34 | 96.544,81 | 97.661,29 | 96.544,81 | 98.543,68 |
| 19/02/2019 | 1,19% | 1.149,26 | 97.659,15 | 96.512,65 | 96.512,65 | 98.185,19 |
| 18/02/2019 | -1,04% | -1.016,02 | 96.509,89 | 97.526,51 | 96.238,89 | 97.526,51 |
| 15/02/2019 | -0,50% | -489,18 | 97.525,91 | 98.015,09 | 97.083,07 | 98.237,80 |
| 14/02/2019 | 2,27% | 2.172,69 | 98.015,09 | 95.842,52 | 94.915,48 | 98.018,83 |
| 13/02/2019 | -0,34% | -326,00 | 95.842,40 | 96.168,78 | 95.388,93 | 96.803,73 |
| 12/02/2019 | 1,86% | 1.755,49 | 96.168,40 | 94.419,93 | 94.419,93 | 96.571,42 |
| 11/02/2019 | -0,98% | -930,19 | 94.412,91 | 95.351,17 | 93.736,67 | 95.498,93 |
| 08/02/2019 | 0,99% | 937,51 | 95.343,10 | 94.401,26 | 93.424,29 | 95.485,59 |
| 07/02/2019 | -0,24% | -229,98 | 94.405,59 | 94.654,00 | 93.507,18 | 95.641,51 |
| 06/02/2019 | -3,74% | -3.675,63 | 94.635,57 | 98.307,91 | 94.635,57 | 98.307,91 |
| 05/02/2019 | -0,28% | -277,43 | 98.311,20 | 98.586,80 | 97.596,41 | 98.586,80 |
| 04/02/2019 | 0,74% | 727,36 | 98.588,63 | 97.861,27 | 96.900,79 | 98.588,63 |
| 01/02/2019 | 0,48% | 467,53 | 97.861,27 | 97.395,48 | 96.990,33 | 98.043,90 |
| 31/01/2019 | 0,41% | 397,53 | 97.393,74 | 96.996,45 | 96.996,45 | 98.405,21 |
| 30/01/2019 | 1,42% | 1.356,88 | 96.996,21 | 95.642,96 | 95.642,96 | 97.106,68 |
| 29/01/2019 | 0,20% | 195,45 | 95.639,33 | 95.508,28 | 95.508,28 | 96.751,32 |
| 28/01/2019 | -2,29% | -2.233,31 | 95.443,88 | 97.674,04 | 94.783,03 | 97.936,82 |
| 24/01/2019 | 1,16% | 1.118,77 | 97.677,19 | 96.557,73 | 96.557,73 | 97.677,19 |
| 23/01/2019 | 1,53% | 1.455,04 | 96.558,42 | 95.115,80 | 95.115,80 | 96.575,98 |
| 22/01/2019 | -0,94% | -906,39 | 95.103,38 | 96.008,44 | 94.661,91 | 96.069,51 |
| 21/01/2019 | -0,09% | -86,98 | 96.009,77 | 96.092,61 | 94.862,85 | 96.092,61 |
| 18/01/2019 | 0,78% | 745,66 | 96.096,75 | 95.386,26 | 95.386,26 | 96.395,98 |
| 17/01/2019 | 1,01% | 958,02 | 95.351,09 | 94.393,07 | 93.950,41 | 95.681,82 |
| 16/01/2019 | 0,36% | 337,35 | 94.393,07 | 94.056,82 | 93.686,83 | 94.393,07 |
| 15/01/2019 | -0,44% | -418,41 | 94.055,72 | 94.474,13 | 93.401,51 | 94.695,12 |
| 14/01/2019 | 0,87% | 815,82 | 94.474,13 | 93.644,87 | 93.335,06 | 94.474,13 |
| 11/01/2019 | -0,16% | -147,62 | 93.658,31 | 93.805,57 | 93.358,67 | 93.960,78 |
| 10/01/2019 | 0,21% | 192,89 | 93.805,93 | 93.599,15 | 93.049,78 | 93.987,17 |
| 09/01/2019 | 1,72% | 1.581,18 | 93.613,04 | 92.032,69 | 92.028,41 | 93.625,82 |
| 08/01/2019 | 0,36% | 332,81 | 92.031,86 | 91.699,05 | 91.063,90 | 92.230,99 |
| 07/01/2019 | -0,15% | -141,74 | 91.699,05 | 91.845,16 | 91.288,27 | 92.551,88 |
| 04/01/2019 | 0,30% | 276,54 | 91.840,79 | 91.576,64 | 90.823,78 | 92.701,36 |
| 03/01/2019 | 0,61% | 551,94 | 91.564,25 | 91.011,00 | 89.921,57 | 91.596,28 |
| 02/01/2019 | 3,56% | 3.125,05 | 91.012,31 | 87.887,26 | 87.535,87 | 91.478,84 |
| 28/12/2018 | 2,84% | 2.427,06 | 87.887,26 | 85.469,47 | 85.469,47 | 88.044,02 |
| 27/12/2018 | 0,38% | 324,10 | 85.460,20 | 85.140,60 | 84.876,08 | 85.738,96 |
| 26/12/2018 | -0,65% | -561,05 | 85.136,10 | 85.684,26 | 83.891,74 | 85.684,26 |
| 21/12/2018 | 0,50% | 427,86 | 85.697,15 | 85.268,82 | 85.134,12 | 86.554,05 |
| 20/12/2018 | -0,47% | -404,23 | 85.269,29 | 85.678,06 | 84.755,68 | 86.583,73 |
| 19/12/2018 | -1,08% | -936,97 | 85.673,52 | 86.616,59 | 85.673,52 | 88.101,07 |
| 18/12/2018 | 0,24% | 210,81 | 86.610,49 | 86.400,35 | 86.400,35 | 87.274,15 |
| 17/12/2018 | -1,20% | -1.049,82 | 86.399,68 | 87.448,03 | 86.327,69 | 87.819,90 |
| 14/12/2018 | -0,44% | -388,09 | 87.449,50 | 87.837,59 | 87.106,12 | 88.183,93 |
| 13/12/2018 | 0,99% | 860,13 | 87.837,59 | 86.979,07 | 86.856,34 | 87.842,49 |
| 12/12/2018 | 0,65% | 557,89 | 86.977,46 | 86.419,92 | 86.419,92 | 87.945,65 |
| 11/12/2018 | 0,59% | 504,86 | 86.419,57 | 85.918,08 | 85.583,05 | 87.520,48 |
| 10/12/2018 | -2,50% | -2.200,36 | 85.914,71 | 88.115,07 | 85.914,71 | 88.384,22 |
| 07/12/2018 | -0,82% | -731,41 | 88.115,07 | 88.849,12 | 87.907,38 | 89.985,99 |
| 06/12/2018 | -0,22% | -193,31 | 88.846,48 | 88.932,58 | 87.025,06 | 88.932,58 |
| 05/12/2018 | 0,47% | 415,34 | 89.039,79 | 88.644,17 | 88.448,91 | 89.111,20 |
| 04/12/2018 | -1,33% | -1.195,64 | 88.624,45 | 89.820,09 | 88.041,23 | 90.452,48 |
| 03/12/2018 | 0,35% | 316,06 | 89.820,09 | 89.511,16 | 89.429,17 | 91.242,22 |
| 30/11/2018 | -0,23% | -205,53 | 89.504,03 | 89.709,12 | 89.257,73 | 90.245,54 |
| 29/11/2018 | 0,51% | 458,74 | 89.709,56 | 89.249,06 | 88.475,27 | 89.909,58 |
| 28/11/2018 | 1,55% | 1.359,64 | 89.250,82 | 87.891,18 | 87.153,47 | 89.482,93 |
| 27/11/2018 | 2,74% | 2.344,67 | 87.891,18 | 85.547,48 | 85.376,78 | 88.017,90 |
| 26/11/2018 | -0,79% | -683,71 | 85.546,51 | 86.237,45 | 84.904,74 | 87.147,38 |
| 23/11/2018 | -1,43% | -1.247,22 | 86.230,22 | 87.479,45 | 85.762,82 | 87.479,45 |
| 22/11/2018 | 0,24% | 208,64 | 87.477,44 | 87.268,68 | 87.221,67 | 87.656,37 |
| 21/11/2018 | -0,72% | -632,03 | 87.268,80 | 87.896,13 | 86.254,21 | 87.896,13 |
| 19/11/2018 | -0,69% | -614,44 | 87.900,83 | 88.472,47 | 87.046,54 | 88.483,65 |
| 16/11/2018 | 2,96% | 2.542,21 | 88.515,27 | 85.974,89 | 85.974,89 | 88.516,46 |
Date,Open,High,Low,Close,Volume
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
12-Mar-19,98038.10,98149.69,97266.94,97828.03,0
11-Mar-19,95384.46,98026.62,95384.46,98026.62,0
08-Mar-19,94340.17,95475.68,93304.76,95364.85,0
07-Mar-19,94216.25,94532.25,93728.95,94340.17,0
06-Mar-19,94603.63,94889.38,93945.46,94216.87,0
01-Mar-19,95584.35,96113.18,94393.59,94603.75,0
28-Feb-19,97307.38,97528.01,95364.39,95584.35,0
27-Feb-19,97602.50,97781.81,96885.98,97307.31,0
26-Feb-19,97242.44,97903.97,97235.48,97602.50,0
25-Feb-19,97881.03,98189.91,97087.23,97239.90,0
22-Feb-19,96928.80,97886.63,96928.80,97885.60,0
21-Feb-19,96546.17,97231.40,95793.10,96932.27,0
20-Feb-19,97661.29,98543.68,96544.81,96544.81,0
19-Feb-19,96512.65,98185.19,96512.65,97659.15,0
18-Feb-19,97526.51,97526.51,96238.89,96509.89,0
15-Feb-19,98015.09,98237.80,97083.07,97525.91,0
14-Feb-19,95842.52,98018.83,94915.48,98015.09,0
13-Feb-19,96168.78,96803.73,95388.93,95842.40,0
12-Feb-19,94419.93,96571.42,94419.93,96168.40,0
11-Feb-19,95351.17,95498.93,93736.67,94412.91,0
08-Feb-19,94401.26,95485.59,93424.29,95343.10,0
07-Feb-19,94654.00,95641.51,93507.18,94405.59,0
06-Feb-19,98307.91,98307.91,94635.57,94635.57,0
05-Feb-19,98586.80,98586.80,97596.41,98311.20,0
04-Feb-19,97861.27,98588.63,96900.79,98588.63,0
01-Feb-19,97395.48,98043.90,96990.33,97861.27,0
31-Jan-19,96996.45,98405.21,96996.45,97393.74,0
30-Jan-19,95642.96,97106.68,95642.96,96996.21,0
29-Jan-19,95508.28,96751.32,95508.28,95639.33,0
28-Jan-19,97674.04,97936.82,94783.03,95443.88,0
24-Jan-19,96557.73,97677.19,96557.73,97677.19,0
23-Jan-19,95115.80,96575.98,95115.80,96558.42,0
22-Jan-19,96008.44,96069.51,94661.91,95103.38,0
21-Jan-19,96092.61,96092.61,94862.85,96009.77,0
18-Jan-19,95386.26,96395.98,95386.26,96096.75,0
17-Jan-19,94393.07,95681.82,93950.41,95351.09,0
16-Jan-19,94056.82,94393.07,93686.83,94393.07,0
15-Jan-19,94474.13,94695.12,93401.51,94055.72,0
14-Jan-19,93644.87,94474.13,93335.06,94474.13,0
11-Jan-19,93805.57,93960.78,93358.67,93658.31,0
10-Jan-19,93599.15,93987.17,93049.78,93805.93,0
09-Jan-19,92032.69,93625.82,92028.41,93613.04,0
08-Jan-19,91699.05,92230.99,91063.90,92031.86,0
07-Jan-19,91845.16,92551.88,91288.27,91699.05,0
04-Jan-19,91576.64,92701.36,90823.78,91840.79,0
03-Jan-19,91011.00,91596.28,89921.57,91564.25,0
02-Jan-19,87887.26,91478.84,87535.87,91012.31,0
28-Dec-18,85469.47,88044.02,85469.47,87887.26,0
27-Dec-18,85140.60,85738.96,84876.08,85460.20,0
26-Dec-18,85684.26,85684.26,83891.74,85136.10,0
21-Dec-18,85268.82,86554.05,85134.12,85697.15,0
20-Dec-18,85678.06,86583.73,84755.68,85269.29,0
19-Dec-18,86616.59,88101.07,85673.52,85673.52,0
18-Dec-18,86400.35,87274.15,86400.35,86610.49,0
17-Dec-18,87448.03,87819.90,86327.69,86399.68,0
14-Dec-18,87837.59,88183.93,87106.12,87449.50,0
13-Dec-18,86979.07,87842.49,86856.34,87837.59,0
12-Dec-18,86419.92,87945.65,86419.92,86977.46,0
11-Dec-18,85918.08,87520.48,85583.05,86419.57,0
10-Dec-18,88115.07,88384.22,85914.71,85914.71,0
07-Dec-18,88849.12,89985.99,87907.38,88115.07,0
06-Dec-18,88932.58,88932.58,87025.06,88846.48,0
05-Dec-18,88644.17,89111.20,88448.91,89039.79,0
04-Dec-18,89820.09,90452.48,88041.23,88624.45,0
03-Dec-18,89511.16,91242.22,89429.17,89820.09,0
30-Nov-18,89709.12,90245.54,89257.73,89504.03,0
29-Nov-18,89249.06,89909.58,88475.27,89709.56,0
28-Nov-18,87891.18,89482.93,87153.47,89250.82,0
27-Nov-18,85547.48,88017.90,85376.78,87891.18,0
26-Nov-18,86237.45,87147.38,84904.74,85546.51,0
23-Nov-18,87479.45,87479.45,85762.82,86230.22,0
22-Nov-18,87268.68,87656.37,87221.67,87477.44,0
21-Nov-18,87896.13,87896.13,86254.21,87268.80,0
19-Nov-18,88472.47,88483.65,87046.54,87900.83,0
16-Nov-18,85974.89,88516.46,85974.89,88515.27,0
14-Nov-18,84898.40,85973.06,84267.01,85973.06,0
13-Nov-18,85531.13,85940.63,84071.39,84914.11,0
12-Nov-18,85643.90,86227.44,85009.29,85524.70,0
09-Nov-18,85620.13,86233.42,84030.36,85641.21,0
08-Nov-18,87719.45,88569.70,85620.13,85620.13,0
07-Nov-18,88676.31,89564.71,87540.86,87714.35,0
06-Nov-18,89587.02,89587.02,88065.84,88668.92,0
05-Nov-18,88418.37,89598.16,88347.26,89598.16,0
01-Nov-18,87427.56,89017.37,87094.01,88419.05,0
31-Oct-18,86888.69,88028.20,86213.13,87423.55,0
30-Oct-18,83801.52,86989.63,83801.52,86885.71,0
29-Oct-18,85728.47,88377.16,82782.96,83796.71,0
26-Oct-18,84083.51,85719.87,83497.17,85719.87,0
25-Oct-18,83124.32,84830.92,83124.32,84083.51,0
24-Oct-18,85301.87,85786.21,83034.85,83063.56,0
23-Oct-18,85595.34,85595.34,84032.43,85300.03,0
22-Oct-18,84221.85,85772.47,84221.85,85596.69,0
19-Oct-18,83845.35,84954.41,83666.71,84219.74,0
18-Oct-18,85759.82,85759.82,83845.84,83847.12,0
17-Oct-18,85713.92,86167.32,84944.05,85763.95,0
16-Oct-18,83420.01,85717.56,83420.01,85717.56,0
15-Oct-18,82922.49,84278.04,82922.49,83359.76,0
11-Oct-18,83700.40,84748.55,82607.34,82921.08,0
10-Oct-18,86084.48,86084.57,83679.11,83679.11,0
09-Oct-18,86052.94,86573.49,85432.70,86087.55,0
08-Oct-18,82324.46,87333.09,82324.46,86083.91,0
05-Oct-18,82972.09,83804.97,82029.95,82321.52,0
04-Oct-18,83275.01,83430.40,81891.66,82952.81,0
03-Oct-18,81624.31,85441.79,81622.97,83273.40,0
02-Oct-18,78625.46,81778.19,78625.46,81612.28,0
01-Oct-18,79350.43,79556.55,78090.72,78623.66,0
28-Sep-18,80000.09,80000.09,78966.99,79342.42,0
27-Sep-18,78675.71,80106.92,78675.71,80000.09,0
*exoneração de responsabilidade