Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
15/01/19 94.474 94.695 93.401 94.055 94.227 -0,44% 11.835.564.249 501.494.200 998.134
14/01/19 93.644 94.474 93.335 94.474 94.093 +0,87% 10.826.141.018 464.459.800 1.053.245
11/01/19 93.805 93.960 93.358 93.658 93.623 -0,15% 11.918.806.069 551.493.500 1.179.620
10/01/19 93.599 93.987 93.049 93.805 93.542 +0,20% 11.776.432.796 506.395.500 1.112.944
09/01/19 92.032 93.625 92.028 93.613 93.234 +1,71% 13.216.605.877 533.924.800 1.320.258
08/01/19 91.699 92.230 91.063 92.031 91.633 +0,36% 11.570.303.424 467.394.000 1.166.874
07/01/19 91.845 92.551 91.288 91.699 91.877 -0,15% 12.010.133.582 473.009.100 986.421
04/01/19 91.576 92.701 90.823 91.840 91.785 +0,30% 13.666.880.575 548.637.700 1.185.444
03/01/19 91.011 91.596 89.921 91.564 90.615 +0,60% 17.253.228.213 625.165.000 1.312.801
02/01/19 87.887 91.478 87.535 91.012 89.941 +3,55% 14.133.446.531 578.907.100 1.327.884
28/12/18 85.469 88.044 85.469 87.887 87.179 +2,83% 9.040.326.085 376.068.200 861.075
27/12/18 85.140 85.738 84.876 85.460 85.301 +0,38% 8.071.687.023 393.959.700 793.619
26/12/18 85.684 85.684 83.891 85.136 84.707 -0,65% 7.719.374.384 345.894.600 787.567
21/12/18 85.268 86.554 85.134 85.697 85.830 +0,50% 14.362.955.541 626.403.200 936.002
20/12/18 85.678 86.583 84.755 85.269 85.686 -0,47% 12.916.449.077 628.913.200 1.013.705
19/12/18 86.616 88.101 85.673 85.673 87.420 -1,08% 13.364.393.980 583.944.700 1.018.494
18/12/18 86.400 87.274 86.400 86.610 86.915 +0,24% 9.639.329.439 422.014.400 869.592
17/12/18 87.448 87.819 86.327 86.399 87.084 -1,20% 9.063.987.205 396.828.600 833.824