Cotações Históricas IBOV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 126.526,27 | 1.880,69 | 1,51% | 124.650,92 | 126.826,13 | 124.650,92 | 0 |
25 Abr 2024 | 124.645,58 | -95,11 | -0,08% | 124.717,88 | 124.731,65 | 123.702,89 | 0 |
24 Abr 2024 | 124.740,69 | -407,38 | -0,33% | 125.149,18 | 125.472,55 | 124.555,92 | 0 |
23 Abr 2024 | 125.148,07 | -425,09 | -0,34% | 125.571,86 | 125.825,70 | 124.310,10 | 0 |
22 Abr 2024 | 125.573,16 | 448,86 | 0,36% | 125.124,30 | 126.081,14 | 124.633,03 | 0 |
19 Abr 2024 | 125.124,30 | 928,12 | 0,75% | 124.196,61 | 125.508,91 | 124.056,03 | 0 |
18 Abr 2024 | 124.196,18 | 25,03 | 0,02% | 124.170,67 | 125.140,22 | 123.396,53 | 0 |
17 Abr 2024 | 124.171,15 | -217,47 | -0,17% | 124.388,62 | 125.300,97 | 123.641,94 | 0 |
16 Abr 2024 | 124.388,62 | -945,27 | -0,75% | 125.315,63 | 125.315,63 | 123.756,08 | 0 |
15 Abr 2024 | 125.333,89 | -612,20 | -0,49% | 125.946,09 | 126.250,41 | 125.033,98 | 0 |
12 Abr 2024 | 125.946,09 | -1.450,26 | -1,14% | 127.396,30 | 127.639,90 | 125.635,13 | 0 |
11 Abr 2024 | 127.396,35 | -657,39 | -0,51% | 128.051,34 | 128.051,34 | 127.069,43 | 0 |
10 Abr 2024 | 128.053,74 | -1.836,63 | -1,41% | 129.871,64 | 129.871,64 | 127.731,77 | 0 |
09 Abr 2024 | 129.890,37 | 1.033,21 | 0,80% | 128.857,84 | 129.956,18 | 128.826,38 | 0 |
08 Abr 2024 | 128.857,16 | 2.061,75 | 1,63% | 126.796,42 | 129.178,14 | 126.796,42 | 0 |
05 Abr 2024 | 126.795,41 | -632,12 | -0,50% | 127.421,74 | 127.432,20 | 126.394,13 | 0 |
04 Abr 2024 | 127.427,53 | 109,14 | 0,09% | 127.312,69 | 129.627,13 | 127.177,66 | 0 |
03 Abr 2024 | 127.318,39 | -230,13 | -0,18% | 127.546,08 | 127.693,56 | 126.181,37 | 0 |
02 Abr 2024 | 127.548,52 | 558,07 | 0,44% | 126.990,45 | 127.654,04 | 126.669,22 | 0 |
01 Abr 2024 | 126.990,45 | -1.115,65 | -0,87% | 128.106,10 | 128.658,86 | 126.771,80 | 0 |
28 Mar 2024 | 128.106,10 | 415,48 | 0,33% | 127.689,19 | 128.363,98 | 127.270,19 | 0 |
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 |