Cotações Históricas IBOV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 127.690,62 | 827,60 | 0,65% | 126.863,02 | 127.755,93 | 126.222,95 | 0 |
26 Mar 2024 | 126.863,02 | -68,45 | -0,05% | 126.931,47 | 127.192,86 | 126.590,67 | 0 |
25 Mar 2024 | 126.931,47 | -95,63 | -0,08% | 127.027,10 | 127.224,32 | 126.750,47 | 0 |
22 Mar 2024 | 127.027,10 | -1.131,47 | -0,88% | 128.158,57 | 128.158,57 | 126.879,44 | 0 |
21 Mar 2024 | 128.158,57 | -966,26 | -0,75% | 129.125,42 | 129.555,91 | 128.092,84 | 0 |
20 Mar 2024 | 129.124,83 | 1.595,98 | 1,25% | 127.534,10 | 129.209,98 | 127.348,62 | 0 |
19 Mar 2024 | 127.528,85 | 574,67 | 0,45% | 126.954,83 | 128.000,08 | 126.954,83 | 0 |
18 Mar 2024 | 126.954,18 | 212,37 | 0,17% | 126.758,48 | 127.540,21 | 126.272,19 | 0 |
15 Mar 2024 | 126.741,81 | -948,16 | -0,74% | 127.682,47 | 127.957,49 | 126.501,85 | 0 |
14 Mar 2024 | 127.689,97 | -316,08 | -0,25% | 127.992,40 | 128.255,78 | 127.192,19 | 0 |
13 Mar 2024 | 128.006,05 | 338,21 | 0,26% | 127.667,84 | 128.529,63 | 127.438,99 | 0 |
12 Mar 2024 | 127.667,84 | 1.544,28 | 1,22% | 126.123,88 | 128.039,47 | 126.120,68 | 0 |
11 Mar 2024 | 126.123,56 | -947,23 | -0,75% | 127.067,97 | 127.067,97 | 126.065,16 | 0 |
08 Mar 2024 | 127.070,79 | -1.268,97 | -0,99% | 128.334,69 | 128.338,33 | 125.802,48 | 0 |
07 Mar 2024 | 128.339,76 | -550,47 | -0,43% | 128.890,31 | 129.187,69 | 128.032,56 | 0 |
06 Mar 2024 | 128.890,23 | 792,12 | 0,62% | 128.098,95 | 129.323,12 | 128.098,95 | 0 |
05 Mar 2024 | 128.098,11 | -242,43 | -0,19% | 128.336,31 | 128.989,02 | 127.823,31 | 0 |
04 Mar 2024 | 128.340,54 | -839,83 | -0,65% | 129.176,34 | 129.307,41 | 128.278,26 | 0 |
01 Mar 2024 | 129.180,37 | 160,35 | 0,12% | 129.025,52 | 129.715,51 | 128.717,01 | 0 |
29 Fev 2024 | 129.020,02 | -1.135,41 | -0,87% | 130.154,84 | 130.154,84 | 128.669,29 | 0 |
28 Fev 2024 | 130.155,43 | -1.533,94 | -1,16% | 131.684,56 | 131.684,56 | 129.770,76 | 0 |
27 Fev 2024 | 131.689,37 | 2.080,32 | 1,61% | 129.612,94 | 131.696,37 | 129.612,94 | 0 |
26 Fev 2024 | 129.609,05 | 190,32 | 0,15% | 129.416,99 | 129.977,73 | 129.076,84 | 0 |
23 Fev 2024 | 129.418,73 | -821,82 | -0,63% | 130.240,23 | 130.624,33 | 129.077,28 | 0 |
22 Fev 2024 | 130.240,55 | 208,97 | 0,16% | 130.034,97 | 130.829,45 | 129.970,80 | 0 |
21 Fev 2024 | 130.031,58 | 115,47 | 0,09% | 129.915,73 | 130.033,91 | 129.358,66 | 0 |
20 Fev 2024 | 129.916,11 | 880,37 | 0,68% | 129.032,88 | 129.916,11 | 128.326,04 | 0 |
19 Fev 2024 | 129.035,74 | 309,86 | 0,24% | 128.719,87 | 129.035,92 | 128.096,54 | 0 |
16 Fev 2024 | 128.725,88 | 921,75 | 0,72% | 127.808,92 | 129.069,14 | 127.652,73 | 0 |
15 Fev 2024 | 127.804,13 | 785,84 | 0,62% | 127.018,29 | 127.823,63 | 126.932,47 | 0 |
14 Fev 2024 | 127.018,29 | -1.007,41 | -0,79% | 128.025,57 | 128.025,70 | 126.662,85 | 0 |
09 Fev 2024 | 128.025,70 | -191,22 | -0,15% | 128.215,62 | 128.895,67 | 127.579,40 | 0 |
08 Fev 2024 | 128.216,92 | -1.732,98 | -1,33% | 129.949,78 | 130.125,92 | 127.912,23 | 0 |
07 Fev 2024 | 129.949,90 | -466,41 | -0,36% | 130.412,20 | 130.551,96 | 129.426,40 | 0 |
06 Fev 2024 | 130.416,31 | 2.822,82 | 2,21% | 127.592,80 | 130.416,95 | 127.592,80 | 0 |
05 Fev 2024 | 127.593,49 | 411,24 | 0,32% | 127.181,56 | 127.834,29 | 126.443,28 | 0 |
02 Fev 2024 | 127.182,25 | -1.298,77 | -1,01% | 128.470,73 | 128.878,43 | 126.627,88 | 0 |
01 Fev 2024 | 128.481,02 | 728,74 | 0,57% | 127.752,28 | 128.481,02 | 127.283,98 | 0 |
31 Jan 2024 | 127.752,28 | 350,47 | 0,28% | 127.401,93 | 129.558,45 | 127.326,08 | 0 |
30 Jan 2024 | 127.401,81 | -1.100,85 | -0,86% | 128.492,38 | 128.492,38 | 127.104,69 | 0 |
29 Jan 2024 | 128.502,66 | -464,66 | -0,36% | 128.969,74 | 129.068,28 | 127.852,82 | 0 |
26 Jan 2024 | 128.967,32 | 798,59 | 0,62% | 128.195,76 | 129.252,15 | 127.868,80 | 0 |
25 Jan 2024 | 128.168,73 | 353,03 | 0,28% | 127.814,90 | 128.696,68 | 127.803,05 | 0 |
24 Jan 2024 | 127.815,70 | -446,82 | -0,35% | 128.275,09 | 129.445,69 | 127.679,99 | 0 |
23 Jan 2024 | 128.262,52 | 1.660,97 | 1,31% | 126.611,68 | 128.331,38 | 126.611,68 | 0 |
22 Jan 2024 | 126.601,55 | -1.034,10 | -0,81% | 127.636,32 | 127.842,59 | 125.875,65 | 0 |
19 Jan 2024 | 127.635,65 | 319,91 | 0,25% | 127.319,31 | 127.820,13 | 126.533,00 | 0 |
18 Jan 2024 | 127.315,74 | -1.208,09 | -0,94% | 128.524,43 | 129.046,63 | 127.315,74 | 0 |
17 Jan 2024 | 128.523,83 | -770,21 | -0,60% | 129.293,35 | 129.296,43 | 128.311,94 | 0 |
16 Jan 2024 | 129.294,04 | -2.226,87 | -1,69% | 131.514,92 | 131.516,51 | 129.146,61 | 0 |
15 Jan 2024 | 131.520,91 | 533,24 | 0,41% | 130.988,17 | 131.606,14 | 130.252,73 | 0 |
12 Jan 2024 | 130.987,67 | 338,92 | 0,26% | 130.652,22 | 131.927,10 | 130.409,66 | 0 |
11 Jan 2024 | 130.648,75 | -192,34 | -0,15% | 130.841,09 | 131.307,69 | 129.897,76 | 0 |
10 Jan 2024 | 130.841,09 | -605,50 | -0,46% | 131.446,59 | 131.627,60 | 130.438,06 | 0 |
09 Jan 2024 | 131.446,59 | -979,95 | -0,74% | 132.423,54 | 132.425,91 | 131.203,45 | 0 |
08 Jan 2024 | 132.426,54 | 403,62 | 0,31% | 132.022,92 | 132.498,04 | 131.014,77 | 0 |
05 Jan 2024 | 132.022,92 | 797,01 | 0,61% | 131.218,40 | 132.634,81 | 130.578,83 | 0 |
04 Jan 2024 | 131.225,91 | -1.608,04 | -1,21% | 132.830,97 | 132.885,10 | 131.023,71 | 0 |
03 Jan 2024 | 132.833,95 | 137,32 | 0,10% | 132.696,78 | 133.575,57 | 132.250,07 | 0 |
02 Jan 2024 | 132.696,63 | -1.488,61 | -1,11% | 134.185,57 | 134.194,94 | 132.094,60 | 0 |