IBOV

Histórico Índice Bovespa

Cotações Históricas IBOV

Data Fechamento Variação Variação (%) Abertura Máxima Mínima Volume
29 Nov 2022 110.909,61 2.127,46 1,96% 108.783,98 112.187,11 108.783,98 0
28 Nov 2022 108.782,15 -194,55 -0,18% 108.976,70 109.476,06 108.377,75 0
25 Nov 2022 108.976,70 -2.854,46 -2,55% 111.831,16 112.025,47 108.551,96 0
24 Nov 2022 111.831,16 2.990,01 2,75% 108.845,74 112.612,16 108.845,74 0
23 Nov 2022 108.841,15 -907,03 -0,83% 109.035,80 109.285,24 107.901,91 0
22 Nov 2022 109.748,18 0,00 +0,00% 108.868,18 110.235,29 107.957,01 0
22 Nov 2022 109.748,18 0,00 0,0% 108.868,18 110.235,29 107.957,01 0
21 Nov 2022 109.748,18 878,01 0,81% 108.868,18 110.235,29 107.957,01 0
18 Nov 2022 108.870,17 -832,61 -0,76% 109.706,43 111.584,86 108.511,71 0
17 Nov 2022 109.702,78 -540,55 -0,49% 110.240,66 110.241,80 107.245,13 0
16 Nov 2022 110.243,33 -2.917,95 -2,58% 113.166,25 113.473,39 109.512,22 0
15 Nov 2022 113.161,28 0,00 +0,00% 112.255,54 114.322,31 111.930,35 0
14 Nov 2022 113.161,28 907,79 0,81% 112.255,54 114.322,31 111.930,35 0
11 Nov 2022 112.253,49 2.478,03 2,26% 109.775,46 113.009,62 109.408,10 0
10 Nov 2022 109.775,46 -3.804,63 -3,35% 113.578,78 113.578,78 108.516,46 0
09 Nov 2022 113.580,09 -2.580,26 -2,22% 116.153,42 116.182,73 113.109,53 0
08 Nov 2022 116.160,35 817,95 0,71% 115.339,64 117.072,45 114.687,75 0
07 Nov 2022 115.342,40 -2.813,06 -2,38% 118.148,47 118.239,86 115.220,95 0
04 Nov 2022 118.155,46 1.259,10 1,08% 116.907,18 120.039,37 116.904,14 0
03 Nov 2022 116.896,36 -32,30 -0,03% 116.927,42 117.373,01 114.485,13 0
02 Nov 2022 116.928,66 0,00 +0,00% 116.037,26 118.261,20 115.547,46 0
01 Nov 2022 116.928,66 891,58 0,77% 116.037,26 118.261,20 115.547,46 0
31 Out 2022 116.037,08 1.498,03 1,31% 114.533,14 116.763,47 112.113,34 0
28 Out 2022 114.539,05 -101,71 -0,09% 114.636,18 114.712,07 113.336,06 0
27 Out 2022 114.640,76 1.876,97 1,66% 112.765,63 116.235,76 112.765,24 0
26 Out 2022 112.763,79 -1.861,80 -1,62% 114.625,59 114.625,59 112.577,15 0
25 Out 2022 114.625,59 -1.387,11 -1,2% 116.015,67 116.203,11 114.625,59 0
24 Out 2022 116.012,70 -3.916,09 -3,27% 119.921,67 119.924,17 115.792,69 0
21 Out 2022 119.928,79 2.757,68 2,35% 117.170,19 120.751,55 116.735,71 0
20 Out 2022 117.171,11 896,87 0,77% 116.276,16 117.366,58 116.276,16 0
19 Out 2022 116.274,24 531,17 0,46% 115.744,37 116.459,14 115.264,36 0
18 Out 2022 115.743,07 2.119,09 1,87% 113.626,63 115.795,05 113.626,63 0
17 Out 2022 113.623,98 1.551,64 1,38% 112.106,80 114.406,03 112.090,36 0
14 Out 2022 112.072,34 -2.227,75 -1,95% 114.300,68 114.712,03 111.631,40 0
13 Out 2022 114.300,09 -527,03 -0,46% 114.819,20 115.366,95 112.690,12 0
12 Out 2022 114.827,12 0,00 +0,00% 115.927,72 115.927,72 114.296,52 0
11 Out 2022 114.827,12 -1.113,52 -0,96% 115.927,72 115.927,72 114.296,52 538.299.200
10 Out 2022 115.940,64 -434,61 -0,37% 116.377,15 116.840,61 115.261,12 524.419.100
07 Out 2022 116.375,25 -1.185,58 -1,01% 117.560,47 117.960,40 115.924,33 640.799.600
06 Out 2022 117.560,83 363,01 0,31% 117.199,70 118.382,31 117.143,65 588.661.800
05 Out 2022 117.197,82 967,70 0,83% 116.230,86 117.514,25 115.906,33 522.346.200
04 Out 2022 116.230,12 95,66 0,08% 116.147,46 118.280,11 115.837,20 653.137.400
03 Out 2022 116.134,46 6.097,67 5,54% 110.047,56 116.134,46 110.047,56 870.321.000
30 Set 2022 110.036,79 2.372,44 2,2% 107.664,35 110.502,20 107.315,15 652.345.000
29 Set 2022 107.664,35 -786,85 -0,73% 108.448,54 108.448,54 106.243,52 568.440.200
28 Set 2022 108.451,20 74,85 0,07% 108.376,50 108.970,15 107.914,01 508.327.500
27 Set 2022 108.376,35 -737,81 -0,68% 109.121,86 110.161,07 108.120,26 526.044.000
26 Set 2022 109.114,16 -2.601,84 -2,33% 111.712,70 111.712,70 109.021,62 518.086.200
23 Set 2022 111.716,00 -2.354,48 -2,06% 114.046,98 114.046,98 110.731,90 591.557.000
22 Set 2022 114.070,48 2.134,62 1,91% 111.941,66 114.392,42 111.818,53 554.405.000
21 Set 2022 111.935,86 -581,05 -0,52% 112.516,91 113.294,37 111.380,13 537.651.100
20 Set 2022 112.516,91 693,02 0,62% 111.823,60 112.543,88 111.393,16 525.292.500
19 Set 2022 111.823,89 2.543,52 2,33% 109.282,60 111.975,94 108.507,76 474.467.000
16 Set 2022 109.280,37 -673,28 -0,61% 109.950,92 109.952,49 108.488,90 692.649.900
15 Set 2022 109.953,65 -593,02 -0,54% 110.546,52 111.100,41 109.523,89 369.220.200
14 Set 2022 110.546,67 -247,29 -0,22% 110.793,99 111.504,47 110.118,13 397.096.900
13 Set 2022 110.793,96 -2.612,59 -2,3% 113.398,09 113.400,22 110.521,95 455.700.800
12 Set 2022 113.406,55 1.106,14 0,98% 112.307,24 114.159,53 112.304,57 380.050.100
09 Set 2022 112.300,41 2.384,77 2,17% 109.922,25 112.539,89 109.922,25 418.144.200
08 Set 2022 109.915,64 151,87 0,14% 109.770,53 110.767,67 108.618,97 450.165.500
07 Set 2022 109.763,77 0,00 +0,00% 112.202,62 112.202,77 109.348,31 0
06 Set 2022 109.763,77 -2.439,58 -2,17% 112.202,62 112.202,77 109.348,31 546.873.700
05 Set 2022 112.203,35 1.339,11 1,21% 110.867,93 112.671,39 110.864,76 357.556.200
02 Set 2022 110.864,24 458,94 0,42% 110.408,92 112.264,17 110.408,92 631.769.900
01 Set 2022 110.405,30 882,42 0,81% 109.523,84 110.405,30 108.217,40 544.296.600
Seu Histórico Recente
BOV
IBOV
Índice Bov..
Registre-se agora para acompanhar essas ações ao vivo no Monitor ADVFN.

O Monitor permite ver até 110 de suas ações favoritas de uma vez só e é completamente grátis para você usar.

Faça o login em ADVFN
Registrar agora

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P: V: D:20221130 01:54:45