Stock history - IBOV
Excel
Date Open High Low Closed Middle Variation Volume Shares Trades
05/24/18 80,859 80,859 79,026 80,122 79,699 -0.92% 14,191,968,332 637,339,300 1,213,132
05/23/18 82,741 82,741 80,867 80,867 81,412 -2.26% 8,397,611,659 364,289,800 859,494
05/22/18 81,817 83,395 81,612 82,738 82,442 +1.13% 8,727,657,766 365,334,900 806,085
05/21/18 83,095 83,882 81,575 81,815 82,524 -1.52% 8,044,828,420 323,825,200 768,253
05/18/18 83,613 83,613 81,390 83,081 82,398 -0.65% 10,213,377,589 399,320,400 915,806
05/17/18 86,536 86,536 83,377 83,621 84,690 -3.37% 9,926,025,444 382,007,700 865,014
05/16/18 85,121 86,678 85,043 86,536 86,337 +1.65% 8,413,388,535 330,414,100 732,816
05/15/18 85,224 85,231 83,829 85,130 84,768 -0.12% 7,338,948,508 298,052,300 751,525
05/14/18 85,221 86,105 84,687 85,232 85,437 +0.01% 7,492,015,165 306,742,900 767,551
05/11/18 85,861 86,406 85,183 85,220 85,670 -0.75% 11,087,525,357 451,517,700 954,156
05/10/18 84,283 86,200 84,283 85,861 85,588 +1.89% 12,035,841,654 475,367,500 991,155
05/09/18 82,977 84,447 82,855 84,265 83,824 +1.58% 11,691,803,845 484,060,100 938,575
05/08/18 82,714 83,408 82,201 82,956 82,936 +0.29% 8,284,300,651 325,098,400 806,266
05/07/18 83,122 83,642 82,601 82,714 83,255 -0.49% 7,464,318,570 300,276,900 695,540
05/04/18 83,286 83,670 82,745 83,118 83,370 -0.20% 8,823,106,569 358,034,500 738,575
05/03/18 84,546 84,562 83,178 83,288 83,704 -1.49% 8,034,668,829 333,584,900 765,059
05/02/18 86,110 86,110 84,382 84,547 84,908 -1.82% 7,849,371,501 312,656,200 795,476
04/30/18 86,442 86,739 85,978 86,115 86,267 -0.38% 5,491,416,844 224,846,300 542,432
04/27/18 86,383 87,178 86,262 86,444 86,575 +0.07% 7,847,845,888 313,646,000 717,177
04/26/18 85,051 86,383 85,051 86,383 85,929 +1.57% 8,284,353,092 323,495,400 731,874
04/25/18 85,465 85,465 84,348 85,044 84,929 -0.50% 8,094,684,933 331,787,500 748,329