IBOV

Histórico Índice Bovespa

Cotações Históricas IBOV

Data Fechamento Variação Variação (%) Abertura Máxima Mínima Volume
18 Jan 2022 106.667,66 293,79 0,28% 106.369,27 107.012,60 105.786,09 707.111.000
17 Jan 2022 106.373,87 -553,92 -0,52% 106.926,84 106.927,76 106.096,76 435.679.300
14 Jan 2022 106.927,79 1.398,29 1,33% 105.530,43 107.061,73 105.028,27 692.417.800
13 Jan 2022 105.529,50 -156,16 -0,15% 105.686,39 106.250,94 104.974,25 714.734.000
12 Jan 2022 105.685,66 1.906,68 1,84% 103.778,98 105.869,32 103.771,37 791.131.400
11 Jan 2022 103.778,98 1.833,78 1,8% 101.946,05 103.780,45 101.918,40 803.422.700
10 Jan 2022 101.945,20 -774,27 -0,75% 102.719,00 102.719,00 101.037,81 607.244.000
07 Jan 2022 102.719,47 1.158,42 1,14% 101.561,05 102.719,47 101.103,98 694.474.700
06 Jan 2022 101.561,05 555,41 0,55% 101.005,80 102.234,71 100.999,85 698.863.400
05 Jan 2022 101.005,64 -2.508,00 -2,42% 103.513,64 103.513,64 100.849,56 766.428.600
04 Jan 2022 103.513,64 -407,95 -0,39% 103.921,59 104.276,32 103.096,26 705.490.100
03 Jan 2022 103.921,59 -900,85 -0,86% 104.823,42 106.125,47 103.413,40 621.233.000
31 Dez 2021 104.822,44 0,00 +0,00% 104.106,37 105.269,01 104.106,37 0
30 Dez 2021 104.822,44 715,20 0,69% 104.106,37 105.269,01 104.106,37 612.766.900
29 Dez 2021 104.107,24 -756,93 -0,72% 104.862,93 105.190,32 103.850,81 351.724.500
28 Dez 2021 104.864,17 -690,23 -0,65% 105.554,65 105.652,11 104.503,32 385.939.000
27 Dez 2021 105.554,40 663,08 0,63% 104.891,96 105.694,47 104.798,45 422.488.800
24 Dez 2021 104.891,32 0,00 +0,00% 105.251,13 105.453,25 104.637,08 0
23 Dez 2021 104.891,32 -352,40 -0,33% 105.251,13 105.453,25 104.637,08 430.796.100
22 Dez 2021 105.243,72 -256,16 -0,24% 105.498,60 105.711,37 104.385,91 470.663.500
21 Dez 2021 105.499,88 480,10 0,46% 105.019,78 105.905,69 105.019,78 503.328.800
20 Dez 2021 105.019,78 -2.180,78 -2,03% 107.171,21 107.171,21 104.357,81 685.286.900
17 Dez 2021 107.200,56 -1.125,77 -1,04% 108.324,23 108.324,34 106.517,80 912.223.700
16 Dez 2021 108.326,33 895,15 0,83% 107.432,62 109.034,11 107.432,62 763.728.600
15 Dez 2021 107.431,18 671,26 0,63% 106.762,55 107.603,30 105.696,96 766.987.700
14 Dez 2021 106.759,92 -623,40 -0,58% 107.387,06 109.147,66 106.444,53 668.405.800
13 Dez 2021 107.383,32 -375,02 -0,35% 107.758,34 109.492,91 107.383,32 669.527.800
10 Dez 2021 107.758,34 1.467,10 1,38% 106.296,33 108.274,86 106.296,33 550.037.400
09 Dez 2021 106.291,24 -1.804,29 -1,67% 108.094,77 108.094,77 105.890,21 559.181.400
08 Dez 2021 108.095,53 537,86 0,5% 107.557,67 108.520,82 107.308,60 678.022.200
07 Dez 2021 107.557,67 698,80 0,65% 106.868,21 108.655,20 106.867,54 764.743.100
06 Dez 2021 106.858,87 1.789,18 1,7% 105.069,69 107.498,23 105.069,69 706.638.500
03 Dez 2021 105.069,69 603,45 0,58% 104.466,60 106.813,73 104.090,02 896.157.300
02 Dez 2021 104.466,24 3.691,67 3,66% 100.784,58 104.466,24 100.784,58 937.318.100
01 Dez 2021 100.774,57 -1.140,88 -1,12% 101.916,30 104.086,68 100.726,95 834.746.000
30 Nov 2021 101.915,45 -898,58 -0,87% 102.814,03 103.066,44 100.074,61 1.218.794.100
29 Nov 2021 102.814,03 589,77 0,58% 102.226,78 104.148,72 102.226,04 617.910.500
26 Nov 2021 102.224,26 -3.586,99 -3,39% 105.810,14 105.810,14 101.494,70 695.152.900
25 Nov 2021 105.811,25 1.297,06 1,24% 104.514,19 106.400,41 104.514,19 514.380.200
24 Nov 2021 104.514,19 860,37 0,83% 103.651,88 105.041,16 102.464,29 660.678.400
23 Nov 2021 103.653,82 1.081,21 1,05% 102.123,95 103.841,23 101.736,31 761.938.300
22 Nov 2021 102.572,61 0,00 +0,00% 103.036,02 104.613,07 102.138,10 0
22 Nov 2021 102.572,61 -484,79 -0,47% 103.036,02 104.613,07 102.138,10 548.079.800
19 Nov 2021 103.057,40 515,45 0,5% 102.426,00 103.975,25 102.143,17 608.442.300
18 Nov 2021 102.541,95 -447,95 -0,43% 102.948,45 103.757,27 102.013,98 640.345.700
17 Nov 2021 102.989,90 -1.523,21 -1,46% 104.404,94 105.535,21 102.551,17 682.782.400
16 Nov 2021 104.513,11 -1.816,41 -1,71% 106.335,67 106.971,20 104.112,81 578.903.700
15 Nov 2021 106.329,52 0,00 +0,00% 107.576,11 107.914,62 105.842,20 0
12 Nov 2021 106.329,52 -1.424,56 -1,32% 107.576,11 107.914,62 105.842,20 654.571.200
11 Nov 2021 107.754,08 1.647,67 1,55% 105.987,86 108.669,18 105.987,86 756.870.200
10 Nov 2021 106.106,41 735,80 0,7% 105.535,36 107.407,42 105.140,39 751.648.800
09 Nov 2021 105.370,61 531,16 0,51% 104.783,02 106.674,43 104.783,02 620.052.200
08 Nov 2021 104.839,45 15,22 0,01% 104.824,32 105.678,85 104.182,49 538.858.100
05 Nov 2021 104.824,23 1.412,14 1,37% 103.412,09 105.555,46 103.412,09 881.459.900
04 Nov 2021 103.412,09 -2.204,79 -2,09% 105.616,88 105.626,72 102.835,17 844.515.700
03 Nov 2021 105.616,88 66,02 0,06% 105.547,05 106.754,42 104.204,66 924.471.400
02 Nov 2021 105.550,86 0,00 +0,00% 103.513,62 106.135,93 103.513,62 0
01 Nov 2021 105.550,86 2.050,15 1,98% 103.513,62 106.135,93 103.513,62 661.453.600
29 Out 2021 103.500,71 -2.204,25 -2,09% 105.706,66 105.954,35 103.429,77 809.157.300
28 Out 2021 105.704,96 -658,14 -0,62% 106.369,01 107.209,64 105.282,37 708.218.600
27 Out 2021 106.363,10 -56,43 -0,05% 106.432,87 108.224,47 106.044,68 659.836.600
26 Out 2021 106.419,53 -2.295,02 -2,11% 108.713,31 108.713,31 106.320,60 696.594.700
25 Out 2021 108.714,55 2.418,37 2,28% 106.297,51 109.371,98 106.295,68 740.977.900
22 Out 2021 106.296,18 -1.438,83 -1,34% 107.714,06 107.749,34 102.853,96 1.337.212.200
21 Out 2021 107.735,01 -3.051,42 -2,75% 110.767,14 110.767,14 105.713,81 1.077.482.300
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.

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

P: V: D:20220119 12:12:53