Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
18/09/18 76.780 78.454 76.676 78.313 77.906 +1,98% 9.229.581.759 429.594.800 860.221
17/09/18 75.428 76.893 75.227 76.788 76.215 +1,80% 7.235.100.222 350.267.600 708.089
14/09/18 74.686 75.704 74.444 75.429 75.168 +0,99% 7.284.183.529 333.158.400 793.355
13/09/18 75.126 75.407 74.500 74.686 74.877 -0,58% 6.883.422.322 315.676.200 764.713
12/09/18 74.679 75.679 74.498 75.124 75.119 +0,62% 8.046.768.584 382.375.500 761.322
11/09/18 76.437 76.437 74.274 74.656 74.690 -2,32% 7.368.699.738 351.472.000 885.942
10/09/18 76.416 77.293 76.114 76.436 76.566 +0,02% 7.042.588.205 320.118.800 730.991
06/09/18 75.098 76.533 74.986 76.416 75.557 +1,76% 7.183.537.051 340.051.700 771.944
05/09/18 74.712 75.369 74.276 75.092 75.018 +0,50% 6.476.277.774 291.792.700 631.431
04/09/18 76.192 76.192 74.605 74.711 75.252 -1,94% 6.792.904.010 326.013.100 803.165
03/09/18 76.675 76.675 75.728 76.192 76.268 -0,63% 3.606.439.647 171.589.800 441.735
31/08/18 76.385 77.202 76.025 76.677 76.659 +0,35% 9.353.092.315 427.382.100 757.816
30/08/18 78.388 78.388 76.372 76.404 77.066 -2,53% 7.889.024.559 365.654.300 835.053
29/08/18 77.471 78.782 77.399 78.388 78.393 +1,18% 6.897.999.058 322.426.300 704.308
28/08/18 77.927 78.038 77.149 77.473 77.448 -0,58% 6.575.831.597 305.654.800 677.512
27/08/18 76.264 78.007 76.264 77.929 77.468 +2,18% 5.804.522.337 283.565.200 585.785
24/08/18 75.647 76.628 75.647 76.262 76.223 +0,83% 6.400.350.236 325.763.800 701.606
23/08/18 76.898 77.232 75.465 75.633 76.121 -1,64% 8.365.901.995 398.630.900 895.861
22/08/18 75.171 76.904 74.875 76.902 75.970 +2,29% 7.544.434.300 372.209.400 769.586
21/08/18 76.326 76.339 74.914 75.180 75.759 -1,50% 8.843.275.648 420.308.400 1.004.686
20/08/18 76.028 76.497 75.607 76.327 76.080 +0,39% 7.847.465.733 368.882.400 823.788