Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
09/11/18 85.620 86.233 84.030 85.641 85.181 +0,02% 12.299.594.782 496.328.300 1.020.087
08/11/18 87.719 88.569 85.620 85.620 87.059 -2,38% 13.085.396.111 546.067.900 1.091.911
07/11/18 88.676 89.564 87.540 87.714 88.321 -1,07% 11.685.126.484 450.594.100 1.045.541
06/11/18 89.587 89.587 88.065 88.668 88.877 -1,03% 11.892.738.086 449.834.300 960.508
05/11/18 88.418 89.598 88.347 89.598 89.134 +1,33% 11.987.072.819 476.369.500 1.125.633
01/11/18 87.427 89.017 87.094 88.419 88.276 +1,13% 15.238.719.991 606.016.766 1.203.627
31/10/18 86.888 88.028 86.213 87.423 86.939 +0,61% 14.887.983.202 607.201.200 1.280.712
30/10/18 83.801 86.989 83.801 86.885 86.020 +3,68% 16.752.688.510 675.972.400 1.613.426
29/10/18 85.728 88.377 82.782 83.796 85.492 -2,24% 19.702.001.576 797.312.000 1.719.578
26/10/18 84.083 85.719 83.497 85.719 84.694 +1,94% 16.170.465.816 667.169.900 1.470.295
25/10/18 83.124 84.830 83.124 84.083 84.159 +1,22% 13.048.903.003 553.025.400 1.205.194
24/10/18 85.301 85.786 83.034 83.063 84.242 -2,62% 11.147.158.735 482.390.800 973.488
23/10/18 85.595 85.595 84.032 85.300 84.925 -0,34% 10.806.342.299 452.376.700 1.007.789
22/10/18 84.221 85.772 84.221 85.596 85.382 +1,63% 9.047.330.074 399.349.200 831.478
19/10/18 83.845 84.954 83.666 84.219 84.240 +0,44% 7.748.777.221 344.558.500 771.232
18/10/18 85.759 85.759 83.845 83.847 84.634 -2,23% 9.960.608.089 421.159.600 874.346
17/10/18 85.713 86.167 84.944 85.763 85.596 +0,05% 12.289.181.086 500.886.600 1.043.467
16/10/18 83.420 85.717 83.420 85.717 84.940 +2,82% 11.838.941.561 496.009.800 1.040.973
15/10/18 82.922 84.278 82.922 83.359 83.710 +0,52% 11.665.915.135 493.082.600 1.037.730