Cotações Históricas IBXL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 21.541,94 | 190,75 | 0,89% | 21.352,68 | 21.605,25 | 21.352,68 | 0 |
02 Mai 2024 | 21.351,19 | 169,54 | 0,80% | 21.185,01 | 21.442,44 | 21.185,01 | 0 |
30 Abr 2024 | 21.181,65 | -230,55 | -1,08% | 21.408,59 | 21.408,59 | 21.159,87 | 0 |
29 Abr 2024 | 21.412,20 | 152,58 | 0,72% | 21.255,46 | 21.412,20 | 21.251,50 | 0 |
26 Abr 2024 | 21.259,62 | 310,47 | 1,48% | 20.950,11 | 21.312,91 | 20.950,11 | 0 |
25 Abr 2024 | 20.949,15 | 4,77 | 0,02% | 20.940,24 | 20.949,15 | 20.770,31 | 0 |
24 Abr 2024 | 20.944,38 | -63,13 | -0,30% | 21.001,62 | 21.062,13 | 20.918,45 | 0 |
23 Abr 2024 | 21.007,51 | -67,07 | -0,32% | 21.073,74 | 21.125,54 | 20.876,02 | 0 |
22 Abr 2024 | 21.074,58 | 83,66 | 0,40% | 20.990,92 | 21.160,11 | 20.919,11 | 0 |
19 Abr 2024 | 20.990,92 | 172,28 | 0,83% | 20.818,71 | 21.045,84 | 20.797,12 | 0 |
18 Abr 2024 | 20.818,64 | 10,69 | 0,05% | 20.807,86 | 20.983,74 | 20.686,45 | 0 |
17 Abr 2024 | 20.807,95 | -26,24 | -0,13% | 20.834,19 | 20.987,59 | 20.718,28 | 0 |
16 Abr 2024 | 20.834,19 | -138,47 | -0,66% | 20.969,35 | 20.970,26 | 20.714,11 | 0 |
15 Abr 2024 | 20.972,66 | -77,44 | -0,37% | 21.050,10 | 21.123,02 | 20.927,63 | 0 |
12 Abr 2024 | 21.050,10 | -225,17 | -1,06% | 21.275,38 | 21.341,11 | 20.991,84 | 0 |
11 Abr 2024 | 21.275,27 | -96,94 | -0,45% | 21.371,97 | 21.372,03 | 21.220,21 | 0 |
10 Abr 2024 | 21.372,21 | -259,48 | -1,20% | 21.628,29 | 21.628,29 | 21.313,63 | 0 |
09 Abr 2024 | 21.631,69 | 159,82 | 0,74% | 21.471,99 | 21.650,37 | 21.466,89 | 0 |
08 Abr 2024 | 21.471,87 | 361,59 | 1,71% | 21.110,46 | 21.526,97 | 21.110,46 | 0 |
05 Abr 2024 | 21.110,28 | -100,77 | -0,48% | 21.210,00 | 21.210,06 | 21.036,03 | 0 |
04 Abr 2024 | 21.211,05 | 2,60 | 0,01% | 21.207,41 | 21.594,18 | 21.176,28 | 0 |
03 Abr 2024 | 21.208,45 | -54,18 | -0,25% | 21.261,81 | 21.267,20 | 21.031,42 | 0 |
02 Abr 2024 | 21.262,63 | 123,84 | 0,59% | 21.138,79 | 21.280,80 | 21.112,00 | 0 |
01 Abr 2024 | 21.138,79 | -175,92 | -0,83% | 21.318,93 | 21.402,41 | 21.101,30 | 0 |
28 Mar 2024 | 21.314,71 | 88,73 | 0,42% | 21.225,48 | 21.354,50 | 21.161,82 | 0 |
27 Mar 2024 | 21.225,98 | 140,85 | 0,67% | 21.085,24 | 21.233,12 | 20.976,53 | 0 |
26 Mar 2024 | 21.085,13 | -20,93 | -0,10% | 21.106,19 | 21.136,14 | 21.050,43 | 0 |
25 Mar 2024 | 21.106,06 | 10,57 | 0,05% | 21.094,37 | 21.140,42 | 21.059,99 | 0 |
22 Mar 2024 | 21.095,49 | -177,35 | -0,83% | 21.268,75 | 21.274,89 | 21.074,03 | 0 |
21 Mar 2024 | 21.272,84 | -171,74 | -0,80% | 21.444,69 | 21.527,73 | 21.259,20 | 0 |
20 Mar 2024 | 21.444,58 | 251,30 | 1,19% | 21.193,28 | 21.457,46 | 21.152,38 | 0 |
19 Mar 2024 | 21.193,28 | 83,07 | 0,39% | 21.110,33 | 21.284,20 | 21.110,33 | 0 |
18 Mar 2024 | 21.110,21 | 44,15 | 0,21% | 21.069,08 | 21.202,99 | 20.978,69 | 0 |
15 Mar 2024 | 21.066,06 | -138,98 | -0,66% | 21.203,68 | 21.251,02 | 21.022,62 | 0 |
14 Mar 2024 | 21.205,04 | -65,19 | -0,31% | 21.267,76 | 21.317,59 | 21.128,69 | 0 |
13 Mar 2024 | 21.270,23 | 56,72 | 0,27% | 21.213,51 | 21.353,95 | 21.186,46 | 0 |
12 Mar 2024 | 21.213,51 | 274,41 | 1,31% | 20.939,18 | 21.281,83 | 20.938,27 | 0 |
11 Mar 2024 | 20.939,10 | -175,97 | -0,83% | 21.114,87 | 21.114,98 | 20.928,20 | 0 |
08 Mar 2024 | 21.115,07 | -301,40 | -1,41% | 21.415,55 | 21.416,21 | 20.899,56 | 0 |
07 Mar 2024 | 21.416,47 | -103,21 | -0,48% | 21.519,65 | 21.572,11 | 21.366,84 | 0 |
06 Mar 2024 | 21.519,68 | 163,19 | 0,76% | 21.356,34 | 21.573,71 | 21.356,34 | 0 |
05 Mar 2024 | 21.356,49 | -53,06 | -0,25% | 21.409,75 | 21.498,88 | 21.311,36 | 0 |
04 Mar 2024 | 21.409,55 | -113,83 | -0,53% | 21.522,65 | 21.550,72 | 21.399,31 | 0 |
01 Mar 2024 | 21.523,38 | 33,69 | 0,16% | 21.490,68 | 21.614,15 | 21.452,78 | 0 |
29 Fev 2024 | 21.489,69 | -201,72 | -0,93% | 21.691,30 | 21.691,30 | 21.429,45 | 0 |
28 Fev 2024 | 21.691,41 | -291,37 | -1,33% | 21.981,90 | 21.981,90 | 21.622,97 | 0 |
27 Fev 2024 | 21.982,78 | 320,90 | 1,48% | 21.662,58 | 21.983,99 | 21.662,58 | 0 |
26 Fev 2024 | 21.661,88 | 36,27 | 0,17% | 21.625,29 | 21.721,10 | 21.565,70 | 0 |
23 Fev 2024 | 21.625,61 | -121,81 | -0,56% | 21.749,62 | 21.821,55 | 21.560,61 | 0 |
22 Fev 2024 | 21.747,42 | 16,63 | 0,08% | 21.731,40 | 21.862,79 | 21.702,74 | 0 |
21 Fev 2024 | 21.730,79 | 30,90 | 0,14% | 21.697,64 | 21.733,56 | 21.624,16 | 0 |
20 Fev 2024 | 21.699,89 | 107,18 | 0,50% | 21.592,20 | 21.699,89 | 21.465,96 | 0 |
19 Fev 2024 | 21.592,71 | 58,63 | 0,27% | 21.532,99 | 21.592,71 | 21.428,03 | 0 |
16 Fev 2024 | 21.534,08 | 166,18 | 0,78% | 21.368,76 | 21.591,71 | 21.348,82 | 0 |
15 Fev 2024 | 21.367,90 | 155,79 | 0,73% | 21.213,64 | 21.367,90 | 21.190,03 | 0 |
14 Fev 2024 | 21.212,11 | -158,49 | -0,74% | 21.370,60 | 21.370,60 | 21.153,37 | 0 |
09 Fev 2024 | 21.370,60 | -35,73 | -0,17% | 21.406,09 | 21.524,12 | 21.299,68 | 0 |
08 Fev 2024 | 21.406,33 | -282,38 | -1,30% | 21.689,01 | 21.723,79 | 21.359,46 | 0 |
07 Fev 2024 | 21.688,71 | -58,03 | -0,27% | 21.745,99 | 21.766,03 | 21.591,87 | 0 |
06 Fev 2024 | 21.746,74 | 462,45 | 2,17% | 21.284,17 | 21.746,86 | 21.284,17 | 0 |
05 Fev 2024 | 21.284,29 | 74,37 | 0,35% | 21.209,80 | 21.324,32 | 21.098,99 | 0 |