Stock history - IBOV
Excel
Date Open High Low Closed Middle Variation Volume Shares Trades
01/15/19 94,474 94,695 93,401 94,055 94,227 -0.44% 11,835,564,249 501,494,200 998,134
01/14/19 93,644 94,474 93,335 94,474 94,093 +0.87% 10,826,141,018 464,459,800 1,053,245
01/11/19 93,805 93,960 93,358 93,658 93,623 -0.15% 11,918,806,069 551,493,500 1,179,620
01/10/19 93,599 93,987 93,049 93,805 93,542 +0.20% 11,776,432,796 506,395,500 1,112,944
01/09/19 92,032 93,625 92,028 93,613 93,234 +1.71% 13,216,605,877 533,924,800 1,320,258
01/08/19 91,699 92,230 91,063 92,031 91,633 +0.36% 11,570,303,424 467,394,000 1,166,874
01/07/19 91,845 92,551 91,288 91,699 91,877 -0.15% 12,010,133,582 473,009,100 986,421
01/04/19 91,576 92,701 90,823 91,840 91,785 +0.30% 13,666,880,575 548,637,700 1,185,444
01/03/19 91,011 91,596 89,921 91,564 90,615 +0.60% 17,253,228,213 625,165,000 1,312,801
01/02/19 87,887 91,478 87,535 91,012 89,941 +3.55% 14,133,446,531 578,907,100 1,327,884
12/28/18 85,469 88,044 85,469 87,887 87,179 +2.83% 9,040,326,085 376,068,200 861,075
12/27/18 85,140 85,738 84,876 85,460 85,301 +0.38% 8,071,687,023 393,959,700 793,619
12/26/18 85,684 85,684 83,891 85,136 84,707 -0.65% 7,719,374,384 345,894,600 787,567
12/21/18 85,268 86,554 85,134 85,697 85,830 +0.50% 14,362,955,541 626,403,200 936,002
12/20/18 85,678 86,583 84,755 85,269 85,686 -0.47% 12,916,449,077 628,913,200 1,013,705
12/19/18 86,616 88,101 85,673 85,673 87,420 -1.08% 13,364,393,980 583,944,700 1,018,494
12/18/18 86,400 87,274 86,400 86,610 86,915 +0.24% 9,639,329,439 422,014,400 869,592
12/17/18 87,448 87,819 86,327 86,399 87,084 -1.20% 9,063,987,205 396,828,600 833,824