Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
16/02/18 84.290 84.575 83.823 84.524 84.218 +0,28% 8.872.678.895 358.331.700 688.798
15/02/18 83.550 84.686 83.550 84.290 84.330 +0,90% 7.657.568.490 308.314.700 661.543
14/02/18 80.901 83.781 80.901 83.542 83.077 +3,27% 7.481.267.084 312.921.500 732.942
09/02/18 81.531 81.897 79.690 80.898 80.894 -0,78% 10.176.344.035 441.590.300 1.045.242
08/02/18 82.773 83.500 81.109 81.532 82.403 -1,49% 9.507.594.000 413.547.400 835.775
07/02/18 83.893 84.409 82.548 82.766 83.642 -1,34% 9.687.880.100 400.619.500 877.417
06/02/18 81.857 84.161 80.804 83.894 82.664 +2,48% 10.918.103.945 440.401.100 915.353
05/02/18 84.039 84.310 81.861 81.861 83.517 -2,59% 7.970.000.317 335.421.700 653.609
02/02/18 85.495 85.495 83.831 84.041 84.254 -1,70% 8.380.891.035 348.086.100 757.348
01/02/18 84.912 86.027 84.832 85.495 85.483 +0,69% 8.670.986.569 355.681.500 782.778
31/01/18 84.485 86.212 84.484 84.912 85.590 +0,51% 8.494.820.902 366.756.100 798.571
30/01/18 84.697 84.697 83.803 84.482 84.099 -0,25% 8.288.199.840 367.612.900 666.974
29/01/18 85.530 85.530 84.340 84.698 84.737 -0,97% 9.492.242.755 400.963.700 760.632
26/01/18 83.680 85.530 83.680 85.530 84.875 +2,21% 10.386.378.313 431.100.400 973.185
24/01/18 80.678 83.680 80.678 83.680 82.431 +3,72% 9.248.135.152 412.653.600 808.309
23/01/18 81.676 81.676 80.523 80.678 80.961 -1,22% 9.338.707.170 382.600.700 754.169
22/01/18 81.219 81.675 80.922 81.675 81.315 +0,56% 6.331.246.180 277.580.900 600.057
19/01/18 80.964 81.429 80.853 81.219 81.141 +0,32% 6.882.212.121 321.926.000 580.751