papéis
login
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
06/08/20201,29%1.323,88104.125,64102.794,76102.794,76104.523,28
05/08/20201,57%1.585,89102.801,76101.219,98101.219,98103.762,66
04/08/2020-1,57%-1.614,09101.215,87102.825,55100.004,50103.011,50
03/08/2020-0,08%-82,28102.829,96102.912,87102.304,26103.863,33
31/07/2020-2,00%-2.096,46102.912,24105.009,99102.642,04105.462,13
30/07/2020-0,56%-596,47105.008,70105.605,17103.919,94105.606,79
29/07/20201,44%1.496,10105.605,17104.111,75104.111,75105.703,62
28/07/2020-0,35%-368,01104.109,07104.477,08103.591,80104.662,83
27/07/20202,05%2.095,50104.477,08102.380,85102.380,55104.584,52
24/07/20200,09%88,27102.381,58102.291,82100.858,76102.693,74
23/07/2020-1,91%-1.996,26102.293,31104.291,24102.118,54104.949,40
22/07/2020-0,02%-20,17104.289,57104.311,59103.277,01104.979,95
21/07/2020-0,11%-116,63104.309,74104.426,49103.732,33105.449,23
20/07/20201,49%1.538,12104.426,37102.887,60102.744,25104.438,58
17/07/20202,32%2.334,98102.888,25100.554,09100.554,09103.016,60
16/07/2020-1,22%-1.237,27100.553,27101.791,01100.160,18101.792,33
15/07/20201,34%1.350,31101.790,54100.444,28100.444,28102.113,51
14/07/20201,77%1.743,17100.440,2398.698,8898.288,81100.632,06
13/07/2020-1,33%-1.334,7798.697,06100.027,4098.697,06100.857,68
10/07/20200,88%871,50100.031,8399.160,1798.738,66100.100,98
09/07/2020-0,61%-609,5599.160,3399.770,3298.860,83100.191,24
08/07/20202,05%2.008,8499.769,8897.764,9597.764,9599.972,78
07/07/2020-1,19%-1.176,1297.761,0498.937,4097.272,0298.938,00
06/07/20202,24%2.172,3198.937,1696.775,7496.767,6499.256,85
03/07/20200,55%529,8996.764,8596.236,9795.803,3296.764,87
02/07/20200,03%31,7696.234,9696.205,5896.051,8597.864,16
01/07/20201,21%1.147,3896.203,2095.061,6295.061,6296.851,75
30/06/2020-0,71%-679,5395.055,8295.727,6094.806,4796.257,30
29/06/20202,03%1.900,8695.735,3593.836,9493.825,2795.735,35
26/06/2020-2,24%-2.148,6093.834,4995.979,0393.513,7095.979,03
25/06/20201,70%1.605,7395.983,0994.382,0594.151,8396.259,70
24/06/2020-1,66%-1.597,8094.377,3695.973,8193.259,0795.973,81
23/06/20200,67%639,2095.975,1695.343,5295.343,5297.485,59
22/06/2020-1,28%-1.236,1495.335,9696.572,2494.868,8196.870,44
19/06/20200,46%446,8696.572,1096.137,8995.874,3097.540,33
18/06/20200,60%577,9596.125,2495.547,2094.697,5397.109,54
17/06/20202,16%2.016,1295.547,2993.531,1793.531,1796.611,40
16/06/20201,25%1.155,6593.531,1792.386,6692.386,6695.215,56
15/06/2020-0,45%-419,7592.375,5292.780,3590.147,9293.111,62
12/06/2020-2,00%-1.890,7192.795,2794.677,1490.810,9894.703,26
10/06/2020-2,13%-2.060,5794.685,9896.747,3294.664,8197.645,85
09/06/2020-0,92%-898,1296.746,5597.644,3495.385,8197.644,34
08/06/20203,18%3.007,6197.644,6794.640,4394.635,1997.693,47
05/06/20200,86%808,4594.637,0693.839,1693.838,6097.355,75
04/06/20200,89%826,4793.828,6192.992,6392.220,8094.132,30
03/06/20202,15%1.955,7693.002,1491.048,1091.048,1093.710,05
02/06/20202,74%2.426,2891.046,3888.622,4988.622,4991.046,49
01/06/20201,39%1.217,5188.620,1087.395,1586.836,5789.019,37
29/05/20200,52%453,5087.402,5986.951,3285.384,2987.410,03
28/05/2020-1,13%-997,1686.949,0987.946,1086.766,9288.090,67
27/05/20202,90%2.477,3487.946,2585.467,5085.467,5087.946,25
26/05/2020-0,23%-194,5785.468,9185.667,5085.395,7187.332,53
25/05/20204,25%3.490,2785.663,4882.197,7682.193,3385.875,60
22/05/2020-1,03%-853,8882.173,2183.027,0981.668,8083.027,09
21/05/20202,10%1.707,6483.027,0981.319,7381.317,1183.308,96
20/05/20200,71%577,1081.319,4580.746,8180.739,6182.290,49
19/05/2020-0,56%-451,9480.742,3581.196,6980.647,0282.174,55
18/05/20204,69%3.637,6781.194,2977.575,7177.571,3981.420,37
15/05/2020-1,84%-1.454,1977.556,6279.010,5977.426,1079.538,23
14/05/20201,59%1.238,6179.010,8177.770,4875.696,9579.010,81
13/05/2020-0,13%-99,7577.772,2077.876,8877.151,9878.911,28
12/05/2020-1,51%-1.192,6577.871,9579.064,6077.871,9580.344,03
11/05/2020-1,49%-1.198,7579.064,6080.263,4278.993,7580.722,75
08/05/20202,75%2.144,7880.263,3578.151,8778.151,8780.556,62
07/05/2020-1,20%-945,1178.118,5779.072,2878.061,4480.061,19
06/05/2020-0,51%-407,1079.063,6879.472,7878.055,8279.996,04
05/05/20200,75%594,5679.470,7878.887,1278.886,3481.065,90
04/05/2020-2,02%-1.629,6778.876,2280.501,1777.640,2280.501,65
30/04/2020-3,20%-2.664,9180.505,8983.169,3480.168,0683.169,34
29/04/20202,29%1.858,5783.170,8081.312,8981.312,8983.598,01
28/04/20203,93%3.073,6381.312,2378.243,3278.243,3281.427,32
27/04/20203,86%2.907,9978.238,6075.334,2875.326,5878.562,71
24/04/2020-5,45%-4.342,6975.330,6179.666,6272.040,8279.666,62
23/04/2020-1,26%-1.013,8579.673,3080.690,3578.621,9281.933,50
22/04/20202,17%1.714,3980.687,1578.972,8378.972,7681.183,73
20/04/2020-0,02%-17,5378.972,7678.988,6476.942,8980.105,99
17/04/20201,51%1.178,4478.990,2977.817,4677.754,4579.846,43
16/04/2020-1,29%-1.019,6177.811,8578.836,7277.452,3680.167,22
15/04/2020-1,36%-1.086,9078.831,4679.911,3377.545,6780.034,78
14/04/20201,37%1.082,5479.918,3678.847,6778.847,6781.667,81
13/04/20201,49%1.153,8878.835,8277.681,9476.405,3678.835,82
09/04/2020-1,20%-942,6877.681,9478.639,7477.456,8680.427,60
08/04/20202,97%2.266,5378.624,6276.334,7976.115,1979.058,13
07/04/20203,08%2.285,1176.358,0974.078,0174.078,0179.855,48
06/04/20206,52%4.535,4274.072,9869.555,6169.555,6175.259,70
03/04/2020-3,76%-2.715,9069.537,5672.241,0967.802,4772.241,09
02/04/20201,81%1.286,7672.253,4670.968,5370.956,8473.861,00
01/04/2020-2,81%-2.053,0670.966,7073.010,7869.568,5673.010,78
31/03/2020-2,17%-1.619,7273.019,7674.629,4272.385,1475.511,03
30/03/20201,65%1.210,7074.639,4873.430,6573.184,2275.429,74
27/03/2020-5,51%-4.280,8873.428,7877.707,8873.057,1277.707,88
26/03/20203,67%2.754,0977.709,6674.956,0574.923,2778.846,34
25/03/20207,50%5.226,2774.955,5769.727,1269.359,5876.713,93
24/03/20209,69%6.159,6869.729,3063.604,4263.604,4271.535,44
23/03/2020-5,22%-3.499,7463.569,6267.067,0362.161,3867.603,83
20/03/2020-1,85%-1.262,4467.069,3668.344,3866.120,0672.247,43
19/03/20202,15%1.436,8568.331,8066.882,8061.690,5370.071,33
18/03/2020-10,35%-7.722,2966.894,9574.576,3863.546,7474.576,38
17/03/20204,85%3.449,1974.617,2471.177,5670.782,5077.254,59
16/03/2020-13,92%-11.509,8671.168,0582.564,8870.854,8282.564,88
13/03/202013,91%10.095,3882.677,9172.621,4972.621,4983.757,51
12/03/2020-14,78%-12.588,6072.582,5385.103,1968.488,2985.103,19
11/03/2020-7,64%-7.043,3485.171,1392.202,1580.795,5092.202,15
10/03/20207,14%6.147,2792.214,4786.070,9686.070,9692.230,27
09/03/2020-12,17%-11.929,5786.067,2097.982,0885.879,6497.982,08
06/03/2020-4,14%-4.236,4797.996,77102.230,5096.885,83102.230,50
05/03/2020-4,65%-4.990,98102.233,24107.216,56100.536,15107.216,56
04/03/20201,60%1.687,08107.224,22105.540,27105.042,11107.808,91
03/03/2020-1,02%-1.088,27105.537,14106.630,34104.404,82108.803,58
02/03/20202,36%2.453,84106.625,41104.259,51103.779,26107.220,02
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--118.376,36119.527,63118.108,30119.593,10


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito