Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
24/05/18 80.859 80.859 79.026 80.122 79.699 -0,92% 14.191.968.332 637.339.300 1.213.132
23/05/18 82.741 82.741 80.867 80.867 81.412 -2,26% 8.397.611.659 364.289.800 859.494
22/05/18 81.817 83.395 81.612 82.738 82.442 +1,13% 8.727.657.766 365.334.900 806.085
21/05/18 83.095 83.882 81.575 81.815 82.524 -1,52% 8.044.828.420 323.825.200 768.253
18/05/18 83.613 83.613 81.390 83.081 82.398 -0,65% 10.213.377.589 399.320.400 915.806
17/05/18 86.536 86.536 83.377 83.621 84.690 -3,37% 9.926.025.444 382.007.700 865.014
16/05/18 85.121 86.678 85.043 86.536 86.337 +1,65% 8.413.388.535 330.414.100 732.816
15/05/18 85.224 85.231 83.829 85.130 84.768 -0,12% 7.338.948.508 298.052.300 751.525
14/05/18 85.221 86.105 84.687 85.232 85.437 +0,01% 7.492.015.165 306.742.900 767.551
11/05/18 85.861 86.406 85.183 85.220 85.670 -0,75% 11.087.525.357 451.517.700 954.156
10/05/18 84.283 86.200 84.283 85.861 85.588 +1,89% 12.035.841.654 475.367.500 991.155
09/05/18 82.977 84.447 82.855 84.265 83.824 +1,58% 11.691.803.845 484.060.100 938.575
08/05/18 82.714 83.408 82.201 82.956 82.936 +0,29% 8.284.300.651 325.098.400 806.266
07/05/18 83.122 83.642 82.601 82.714 83.255 -0,49% 7.464.318.570 300.276.900 695.540
04/05/18 83.286 83.670 82.745 83.118 83.370 -0,20% 8.823.106.569 358.034.500 738.575
03/05/18 84.546 84.562 83.178 83.288 83.704 -1,49% 8.034.668.829 333.584.900 765.059
02/05/18 86.110 86.110 84.382 84.547 84.908 -1,82% 7.849.371.501 312.656.200 795.476
30/04/18 86.442 86.739 85.978 86.115 86.267 -0,38% 5.491.416.844 224.846.300 542.432
27/04/18 86.383 87.178 86.262 86.444 86.575 +0,07% 7.847.845.888 313.646.000 717.177
26/04/18 85.051 86.383 85.051 86.383 85.929 +1,57% 8.284.353.092 323.495.400 731.874
25/04/18 85.465 85.465 84.348 85.044 84.929 -0,50% 8.094.684.933 331.787.500 748.329