Stock history - IBOV
Excel
Date Open High Low Closed Middle Variation Volume Shares Trades
07/19/18 77,359 77,486 75,889 77,486 76,430 +0.16% 8,658,146,830 389,800,800 715,263
07/18/18 78,123 78,496 77,163 77,362 77,746 -0.98% 8,138,750,994 349,928,800 727,829
07/17/18 76,652 78,522 76,481 78,130 77,811 +1.92% 8,493,536,940 400,300,600 915,788
07/16/18 76,587 76,923 76,129 76,652 76,451 +0.07% 6,886,569,065 323,157,900 735,877
07/13/18 75,856 76,682 75,553 76,594 76,216 +0.97% 7,849,626,138 341,724,400 748,181
07/12/18 74,402 75,897 74,402 75,856 75,491 +1.95% 8,152,538,830 361,702,300 778,458
07/11/18 74,862 75,024 74,196 74,398 74,587 -0.61% 8,183,196,231 388,328,900 712,793
07/10/18 75,015 75,895 74,431 74,862 75,000 -0.19% 8,668,387,000 402,167,100 786,534
07/06/18 74,557 75,064 74,047 75,010 74,729 +0.61% 5,676,900,491 272,198,500 610,407
07/05/18 74,751 75,126 73,755 74,553 74,466 -0.25% 7,442,752,252 367,301,800 770,251
07/04/18 73,667 74,904 73,449 74,743 74,026 +1.45% 4,332,683,851 220,826,400 463,213
07/03/18 72,847 74,514 72,847 73,667 73,843 +1.13% 6,846,444,571 335,438,700 728,727
07/02/18 72,762 72,839 71,934 72,839 72,383 +0.10% 5,639,404,512 283,906,900 592,184
06/29/18 71,779 73,020 71,779 72,762 72,576 +1.38% 8,071,436,222 399,937,400 854,817
06/28/18 70,609 72,092 70,439 71,766 71,384 +1.63% 7,181,521,841 361,996,500 750,332
06/27/18 71,405 72,032 70,133 70,609 71,008 -1.11% 7,487,529,147 369,985,800 891,558
06/26/18 70,967 71,621 70,202 71,404 70,859 +0.63% 7,271,190,479 361,055,300 775,642
06/25/18 70,641 71,323 69,779 70,952 70,503 +0.44% 7,084,399,230 344,977,000 725,625
06/22/18 70,076 71,057 69,906 70,640 70,486 +0.81% 6,041,161,428 314,920,600 688,409
06/21/18 72,117 72,206 70,018 70,074 70,935 -2.84% 7,175,655,933 359,876,300 891,039
06/20/18 71,396 72,617 71,154 72,123 71,846 +1.02% 9,330,897,493 455,108,100 954,243