Stock history - IBOV
Excel
Date Open High Low Closed Middle Variation Volume Shares Trades
11/09/18 85,620 86,233 84,030 85,641 85,181 +0.02% 12,299,594,782 496,328,300 1,020,087
11/08/18 87,719 88,569 85,620 85,620 87,059 -2.38% 13,085,396,111 546,067,900 1,091,911
11/07/18 88,676 89,564 87,540 87,714 88,321 -1.07% 11,685,126,484 450,594,100 1,045,541
11/06/18 89,587 89,587 88,065 88,668 88,877 -1.03% 11,892,738,086 449,834,300 960,508
11/05/18 88,418 89,598 88,347 89,598 89,134 +1.33% 11,987,072,819 476,369,500 1,125,633
11/01/18 87,427 89,017 87,094 88,419 88,276 +1.13% 15,238,719,991 606,016,766 1,203,627
10/31/18 86,888 88,028 86,213 87,423 86,939 +0.61% 14,887,983,202 607,201,200 1,280,712
10/30/18 83,801 86,989 83,801 86,885 86,020 +3.68% 16,752,688,510 675,972,400 1,613,426
10/29/18 85,728 88,377 82,782 83,796 85,492 -2.24% 19,702,001,576 797,312,000 1,719,578
10/26/18 84,083 85,719 83,497 85,719 84,694 +1.94% 16,170,465,816 667,169,900 1,470,295
10/25/18 83,124 84,830 83,124 84,083 84,159 +1.22% 13,048,903,003 553,025,400 1,205,194
10/24/18 85,301 85,786 83,034 83,063 84,242 -2.62% 11,147,158,735 482,390,800 973,488
10/23/18 85,595 85,595 84,032 85,300 84,925 -0.34% 10,806,342,299 452,376,700 1,007,789
10/22/18 84,221 85,772 84,221 85,596 85,382 +1.63% 9,047,330,074 399,349,200 831,478
10/19/18 83,845 84,954 83,666 84,219 84,240 +0.44% 7,748,777,221 344,558,500 771,232
10/18/18 85,759 85,759 83,845 83,847 84,634 -2.23% 9,960,608,089 421,159,600 874,346
10/17/18 85,713 86,167 84,944 85,763 85,596 +0.05% 12,289,181,086 500,886,600 1,043,467
10/16/18 83,420 85,717 83,420 85,717 84,940 +2.82% 11,838,941,561 496,009,800 1,040,973
10/15/18 82,922 84,278 82,922 83,359 83,710 +0.52% 11,665,915,135 493,082,600 1,037,730