Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas IBXX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mai 2024 | 54.366,19 | 560,34 | 1,04% | 53.809,13 | 54.503,33 | 53.809,13 | 0 |
| 02 Mai 2024 | 53.805,85 | 501,39 | 0,94% | 53.304,77 | 54.030,13 | 53.304,77 | 0 |
| 30 Abr 2024 | 53.304,46 | -615,74 | -1,14% | 53.919,88 | 53.919,88 | 53.272,42 | 0 |
| 29 Abr 2024 | 53.920,20 | 360,32 | 0,67% | 53.559,76 | 53.920,20 | 53.536,23 | 0 |
| 26 Abr 2024 | 53.559,88 | 812,89 | 1,54% | 52.747,17 | 53.682,17 | 52.747,17 | 0 |
| 25 Abr 2024 | 52.746,99 | -16,92 | -0,03% | 52.763,95 | 52.768,64 | 52.333,42 | 0 |
| 24 Abr 2024 | 52.763,91 | -167,00 | -0,32% | 52.931,35 | 53.076,66 | 52.687,37 | 0 |
| 23 Abr 2024 | 52.930,91 | -177,50 | -0,33% | 53.108,25 | 53.216,62 | 52.581,24 | 0 |
| 22 Abr 2024 | 53.108,41 | 204,36 | 0,39% | 52.904,05 | 53.320,70 | 52.703,21 | 0 |
| 19 Abr 2024 | 52.904,05 | 441,74 | 0,84% | 52.462,48 | 53.044,56 | 52.404,50 | 0 |
| 18 Abr 2024 | 52.462,31 | 0,82 | 0,00% | 52.461,30 | 52.877,50 | 52.136,66 | 0 |
| 17 Abr 2024 | 52.461,49 | -82,93 | -0,16% | 52.544,42 | 52.942,69 | 52.248,08 | 0 |
| 16 Abr 2024 | 52.544,42 | -380,78 | -0,72% | 52.924,34 | 52.924,34 | 52.255,21 | 0 |
| 15 Abr 2024 | 52.925,20 | -239,89 | -0,45% | 53.165,09 | 53.310,21 | 52.794,92 | 0 |
| 12 Abr 2024 | 53.165,09 | -635,50 | -1,18% | 53.800,47 | 53.913,86 | 53.019,78 | 0 |
| 11 Abr 2024 | 53.800,59 | -287,94 | -0,53% | 54.088,53 | 54.088,53 | 53.671,95 | 0 |
| 10 Abr 2024 | 54.088,53 | -720,95 | -1,32% | 54.809,63 | 54.809,63 | 53.945,65 | 0 |
| 09 Abr 2024 | 54.809,48 | 434,61 | 0,80% | 54.375,14 | 54.837,83 | 54.363,68 | 0 |
| 08 Abr 2024 | 54.374,87 | 879,79 | 1,64% | 53.495,48 | 54.507,28 | 53.495,48 | 0 |
| 05 Abr 2024 | 53.495,08 | -267,62 | -0,50% | 53.760,39 | 53.764,56 | 53.327,13 | 0 |
| 04 Abr 2024 | 53.762,70 | 31,07 | 0,06% | 53.731,64 | 54.707,67 | 53.666,65 | 0 |
| 03 Abr 2024 | 53.731,63 | -107,56 | -0,20% | 53.838,21 | 53.888,71 | 53.255,51 | 0 |
| 02 Abr 2024 | 53.839,19 | 263,06 | 0,49% | 53.576,13 | 53.885,91 | 53.456,92 | 0 |
| 01 Abr 2024 | 53.576,13 | -450,84 | -0,83% | 54.026,97 | 54.254,03 | 53.486,27 | 0 |
| 28 Mar 2024 | 54.026,97 | 186,66 | 0,35% | 53.840,31 | 54.125,99 | 53.665,25 | 0 |
| 27 Mar 2024 | 53.840,31 | 367,04 | 0,69% | 53.473,27 | 53.868,64 | 53.206,20 | 0 |
| 26 Mar 2024 | 53.473,27 | -42,67 | -0,08% | 53.515,94 | 53.609,94 | 53.376,35 | 0 |
| 25 Mar 2024 | 53.515,94 | -29,03 | -0,05% | 53.544,99 | 53.640,53 | 53.437,76 | 0 |
| 22 Mar 2024 | 53.544,97 | -446,29 | -0,83% | 53.991,23 | 53.991,23 | 53.474,85 | 0 |
| 21 Mar 2024 | 53.991,26 | -396,94 | -0,73% | 54.388,29 | 54.577,29 | 53.962,48 | 0 |
| 20 Mar 2024 | 54.388,20 | 690,38 | 1,29% | 53.697,82 | 54.425,62 | 53.628,52 | 0 |
| 19 Mar 2024 | 53.697,82 | 223,70 | 0,42% | 53.474,38 | 53.907,15 | 53.474,38 | 0 |
| 18 Mar 2024 | 53.474,12 | 88,21 | 0,17% | 53.392,56 | 53.718,13 | 53.165,02 | 0 |
| 15 Mar 2024 | 53.385,91 | -390,27 | -0,73% | 53.776,08 | 53.883,23 | 53.285,63 | 0 |
| 14 Mar 2024 | 53.776,18 | -134,00 | -0,25% | 53.910,18 | 54.026,90 | 53.563,97 | 0 |
| 13 Mar 2024 | 53.910,18 | 136,66 | 0,25% | 53.773,52 | 54.128,84 | 53.689,07 | 0 |
| 12 Mar 2024 | 53.773,52 | 659,98 | 1,24% | 53.113,74 | 53.926,94 | 53.113,74 | 0 |
| 11 Mar 2024 | 53.113,54 | -413,76 | -0,77% | 53.526,91 | 53.526,91 | 53.087,04 | 0 |
| 08 Mar 2024 | 53.527,30 | -646,19 | -1,19% | 54.171,47 | 54.171,47 | 52.994,14 | 0 |
| 07 Mar 2024 | 54.173,49 | -213,31 | -0,39% | 54.386,79 | 54.524,06 | 54.048,36 | 0 |
| 06 Mar 2024 | 54.386,80 | 350,34 | 0,65% | 54.036,73 | 54.561,44 | 54.036,73 | 0 |
| 05 Mar 2024 | 54.036,46 | -95,80 | -0,18% | 54.130,57 | 54.413,29 | 53.920,14 | 0 |
| 04 Mar 2024 | 54.132,26 | -359,79 | -0,66% | 54.490,44 | 54.549,59 | 54.111,75 | 0 |
| 01 Mar 2024 | 54.492,05 | 68,31 | 0,13% | 54.425,93 | 54.725,62 | 54.303,79 | 0 |
| 29 Fev 2024 | 54.423,74 | -466,84 | -0,85% | 54.890,35 | 54.890,35 | 54.261,22 | 0 |
| 28 Fev 2024 | 54.890,58 | -695,83 | -1,25% | 55.586,41 | 55.586,41 | 54.728,65 | 0 |
| 27 Fev 2024 | 55.586,41 | 859,20 | 1,57% | 54.728,77 | 55.586,41 | 54.728,77 | 0 |
| 26 Fev 2024 | 54.727,21 | 86,39 | 0,16% | 54.640,30 | 54.880,87 | 54.492,23 | 0 |
| 23 Fev 2024 | 54.640,82 | -344,67 | -0,63% | 54.985,60 | 55.138,50 | 54.490,92 | 0 |
| 22 Fev 2024 | 54.985,49 | 100,50 | 0,18% | 54.884,99 | 55.220,51 | 54.853,50 | 0 |
| 21 Fev 2024 | 54.884,99 | 41,75 | 0,08% | 54.842,81 | 54.899,32 | 54.600,24 | 0 |
| 20 Fev 2024 | 54.843,24 | 333,39 | 0,61% | 54.508,71 | 54.843,24 | 54.207,29 | 0 |
| 19 Fev 2024 | 54.509,85 | 131,63 | 0,24% | 54.378,04 | 54.509,92 | 54.116,14 | 0 |
| 16 Fev 2024 | 54.378,22 | 397,42 | 0,74% | 53.981,37 | 54.519,40 | 53.926,69 | 0 |
| 15 Fev 2024 | 53.980,80 | 359,55 | 0,67% | 53.621,25 | 53.988,83 | 53.581,30 | 0 |
| 14 Fev 2024 | 53.621,25 | -436,41 | -0,81% | 54.057,60 | 54.057,66 | 53.472,09 | 0 |
| 09 Fev 2024 | 54.057,66 | -79,43 | -0,15% | 54.136,57 | 54.435,10 | 53.872,61 | 0 |
| 08 Fev 2024 | 54.137,09 | -710,98 | -1,30% | 54.848,02 | 54.928,93 | 54.002,68 | 0 |
| 07 Fev 2024 | 54.848,07 | -151,51 | -0,28% | 54.997,94 | 55.061,93 | 54.612,53 | 0 |
| 06 Fev 2024 | 54.999,58 | 1.162,83 | 2,16% | 53.836,48 | 54.999,58 | 53.836,48 | 0 |
| 05 Fev 2024 | 53.836,75 | 157,30 | 0,29% | 53.679,18 | 53.957,58 | 53.366,98 | 0 |
