Stock history - IBOV
Excel
Date Open High Low Closed Middle Variation Volume Shares Trades
09/18/18 76,780 78,454 76,676 78,313 77,906 +1.98% 9,229,581,759 429,594,800 860,221
09/17/18 75,428 76,893 75,227 76,788 76,215 +1.80% 7,235,100,222 350,267,600 708,089
09/14/18 74,686 75,704 74,444 75,429 75,168 +0.99% 7,284,183,529 333,158,400 793,355
09/13/18 75,126 75,407 74,500 74,686 74,877 -0.58% 6,883,422,322 315,676,200 764,713
09/12/18 74,679 75,679 74,498 75,124 75,119 +0.62% 8,046,768,584 382,375,500 761,322
09/11/18 76,437 76,437 74,274 74,656 74,690 -2.32% 7,368,699,738 351,472,000 885,942
09/10/18 76,416 77,293 76,114 76,436 76,566 +0.02% 7,042,588,205 320,118,800 730,991
09/06/18 75,098 76,533 74,986 76,416 75,557 +1.76% 7,183,537,051 340,051,700 771,944
09/05/18 74,712 75,369 74,276 75,092 75,018 +0.50% 6,476,277,774 291,792,700 631,431
09/04/18 76,192 76,192 74,605 74,711 75,252 -1.94% 6,792,904,010 326,013,100 803,165
09/03/18 76,675 76,675 75,728 76,192 76,268 -0.63% 3,606,439,647 171,589,800 441,735
08/31/18 76,385 77,202 76,025 76,677 76,659 +0.35% 9,353,092,315 427,382,100 757,816
08/30/18 78,388 78,388 76,372 76,404 77,066 -2.53% 7,889,024,559 365,654,300 835,053
08/29/18 77,471 78,782 77,399 78,388 78,393 +1.18% 6,897,999,058 322,426,300 704,308
08/28/18 77,927 78,038 77,149 77,473 77,448 -0.58% 6,575,831,597 305,654,800 677,512
08/27/18 76,264 78,007 76,264 77,929 77,468 +2.18% 5,804,522,337 283,565,200 585,785
08/24/18 75,647 76,628 75,647 76,262 76,223 +0.83% 6,400,350,236 325,763,800 701,606
08/23/18 76,898 77,232 75,465 75,633 76,121 -1.64% 8,365,901,995 398,630,900 895,861
08/22/18 75,171 76,904 74,875 76,902 75,970 +2.29% 7,544,434,300 372,209,400 769,586
08/21/18 76,326 76,339 74,914 75,180 75,759 -1.50% 8,843,275,648 420,308,400 1,004,686
08/20/18 76,028 76,497 75,607 76,327 76,080 +0.39% 7,847,465,733 368,882,400 823,788