Cotações Históricas IBP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 233,65 | -3,13 | -1,32% | 236,75 | 237,04 | 231,48 | 259.090 |
09 Mai 2024 | 236,78 | 4,78 | 2,06% | 232,00 | 243,55 | 230,59 | 388.725 |
08 Mai 2024 | 232,00 | -4,93 | -2,08% | 234,42 | 238,86 | 230,28 | 577.034 |
07 Mai 2024 | 236,93 | -12,13 | -4,87% | 248,27 | 249,788 | 236,21 | 651.223 |
06 Mai 2024 | 249,06 | 5,36 | 2,20% | 247,51 | 251,44 | 246,15 | 240.270 |
03 Mai 2024 | 243,70 | -0,99 | -0,40% | 253,11 | 257,45 | 243,44 | 223.679 |
02 Mai 2024 | 244,69 | 4,14 | 1,72% | 242,05 | 247,05 | 233,44 | 276.938 |
01 Mai 2024 | 240,55 | 4,82 | 2,04% | 236,23 | 249,49 | 233,84 | 238.297 |
30 Abr 2024 | 235,73 | -7,66 | -3,15% | 240,41 | 241,77 | 235,425 | 207.129 |
29 Abr 2024 | 243,39 | 3,73 | 1,56% | 241,77 | 243,41 | 239,22 | 195.812 |
26 Abr 2024 | 239,66 | 4,44 | 1,89% | 237,98 | 242,6498 | 237,33 | 201.141 |
25 Abr 2024 | 235,22 | -0,03 | -0,01% | 225,74 | 237,165 | 222,6318 | 236.378 |
24 Abr 2024 | 235,25 | -2,74 | -1,15% | 238,80 | 241,9851 | 233,25 | 250.589 |
23 Abr 2024 | 237,99 | 14,56 | 6,52% | 224,54 | 238,44 | 221,37 | 269.767 |
22 Abr 2024 | 223,43 | 2,09 | 0,94% | 226,12 | 226,12 | 219,92 | 176.809 |
19 Abr 2024 | 221,34 | -3,25 | -1,45% | 224,24 | 227,44 | 218,89 | 293.588 |
18 Abr 2024 | 224,59 | 0,24 | 0,11% | 229,01 | 230,98 | 223,985 | 253.105 |
17 Abr 2024 | 224,35 | -1,90 | -0,84% | 230,26 | 230,815 | 223,10 | 310.197 |
16 Abr 2024 | 226,25 | -11,00 | -4,64% | 228,38 | 229,69 | 218,41 | 524.387 |
15 Abr 2024 | 237,25 | -3,51 | -1,46% | 240,70 | 242,19 | 236,20 | 239.498 |
12 Abr 2024 | 240,76 | -2,09 | -0,86% | 240,46 | 243,99 | 237,38 | 187.189 |
11 Abr 2024 | 242,85 | 2,53 | 1,05% | 241,79 | 244,21 | 240,38 | 341.923 |
10 Abr 2024 | 240,32 | -14,04 | -5,52% | 240,81 | 248,02 | 239,14 | 628.007 |
09 Abr 2024 | 254,36 | -1,48 | -0,58% | 256,76 | 257,685 | 246,78 | 298.216 |
08 Abr 2024 | 255,84 | -2,44 | -0,94% | 260,38 | 261,87 | 255,48 | 175.847 |
05 Abr 2024 | 258,28 | 6,84 | 2,72% | 253,11 | 258,725 | 253,11 | 210.259 |
04 Abr 2024 | 251,44 | -8,02 | -3,09% | 262,50 | 263,74 | 250,61 | 188.447 |
03 Abr 2024 | 259,46 | 6,31 | 2,49% | 250,78 | 259,83 | 250,78 | 200.194 |
02 Abr 2024 | 253,15 | -4,10 | -1,59% | 251,02 | 253,51 | 247,53 | 285.674 |
01 Abr 2024 | 257,25 | -1,48 | -0,57% | 261,18 | 263,76 | 256,82 | 220.452 |
28 Mar 2024 | 258,73 | 3,35 | 1,31% | 256,81 | 261,49 | 256,26 | 254.796 |
27 Mar 2024 | 255,38 | 0,04 | 0,02% | 257,17 | 259,32 | 253,4422 | 182.787 |
26 Mar 2024 | 255,34 | -0,64 | -0,25% | 257,88 | 259,75 | 253,91 | 210.841 |
25 Mar 2024 | 255,98 | -2,02 | -0,78% | 257,49 | 260,89 | 255,96 | 163.730 |
22 Mar 2024 | 258,00 | 0,70 | 0,27% | 257,65 | 259,8299 | 255,3425 | 256.702 |
21 Mar 2024 | 257,30 | 10,56 | 4,28% | 250,95 | 260,17 | 250,23 | 298.407 |
20 Mar 2024 | 246,74 | 4,84 | 2,00% | 241,66 | 249,30 | 239,457 | 200.639 |
19 Mar 2024 | 241,90 | 1,74 | 0,72% | 239,89 | 243,67 | 236,865 | 175.506 |
18 Mar 2024 | 240,16 | 0,95 | 0,40% | 241,00 | 242,9899 | 237,375 | 161.378 |
15 Mar 2024 | 239,21 | -0,51 | -0,21% | 238,29 | 242,01 | 237,9863 | 666.588 |
14 Mar 2024 | 239,72 | -2,37 | -0,98% | 239,49 | 240,54 | 234,235 | 246.039 |
13 Mar 2024 | 242,09 | 1,61 | 0,67% | 239,97 | 244,87 | 239,97 | 228.188 |
12 Mar 2024 | 240,48 | 3,85 | 1,63% | 236,77 | 241,97 | 234,89 | 140.805 |
11 Mar 2024 | 236,63 | -1,23 | -0,52% | 236,74 | 238,08 | 232,24 | 166.368 |
08 Mar 2024 | 237,86 | -3,46 | -1,43% | 242,185 | 246,28 | 237,20 | 212.591 |
07 Mar 2024 | 241,32 | 6,27 | 2,67% | 237,25 | 242,42 | 236,87 | 210.362 |
06 Mar 2024 | 235,05 | 0,75 | 0,32% | 237,38 | 238,805 | 233,425 | 428.864 |
05 Mar 2024 | 234,30 | -6,80 | -2,82% | 242,21 | 247,981 | 234,10 | 379.732 |
04 Mar 2024 | 241,10 | -1,00 | -0,41% | 243,08 | 246,78 | 240,20 | 226.284 |
01 Mar 2024 | 242,10 | 3,17 | 1,33% | 241,50 | 242,52 | 237,16 | 230.865 |
29 Fev 2024 | 238,93 | 3,99 | 1,70% | 237,30 | 239,85 | 234,96 | 234.842 |
28 Fev 2024 | 234,94 | -3,10 | -1,30% | 233,27 | 236,56 | 231,00 | 293.188 |
27 Fev 2024 | 238,04 | 1,96 | 0,83% | 238,62 | 239,54 | 233,35 | 297.961 |
26 Fev 2024 | 236,08 | 1,99 | 0,85% | 233,38 | 236,86 | 232,85 | 322.943 |
23 Fev 2024 | 234,09 | 11,04 | 4,95% | 225,48 | 236,72 | 224,24 | 427.627 |
22 Fev 2024 | 223,05 | 20,50 | 10,12% | 213,74 | 229,7099 | 212,59 | 568.693 |
21 Fev 2024 | 202,55 | -3,41 | -1,66% | 206,99 | 207,75 | 200,67 | 308.526 |
20 Fev 2024 | 205,96 | -0,52 | -0,25% | 203,02 | 206,19 | 201,66 | 254.751 |
16 Fev 2024 | 206,48 | -6,37 | -2,99% | 208,93 | 212,05 | 205,97 | 193.284 |
15 Fev 2024 | 212,85 | 0,63 | 0,30% | 214,37 | 215,05 | 209,67 | 210.554 |
14 Fev 2024 | 212,22 | 7,49 | 3,66% | 209,07 | 212,75 | 204,065 | 277.208 |
13 Fev 2024 | 204,73 | -7,32 | -3,45% | 200,02 | 207,145 | 198,71 | 283.126 |
12 Fev 2024 | 212,05 | 5,30 | 2,56% | 207,60 | 213,715 | 207,59 | 174.901 |