Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
14/12/18 87.837 88.183 87.106 87.449 87.632 -0,44% 8.596.640.706 366.315.000 789.489
13/12/18 86.979 87.842 86.856 87.837 87.372 +0,98% 8.640.735.227 377.152.400 844.657
12/12/18 86.419 87.945 86.419 86.977 87.342 +0,64% 10.472.894.230 459.448.500 1.176.290
11/12/18 85.918 87.520 85.583 86.419 86.612 +0,58% 10.589.358.374 452.416.300 945.755
10/12/18 88.115 88.384 85.914 85.914 86.872 -2,49% 9.559.115.150 421.050.500 903.852
07/12/18 88.849 89.985 87.907 88.115 88.975 -0,82% 11.132.388.260 461.758.500 954.820
06/12/18 88.932 88.932 87.025 88.846 87.965 -0,21% 10.698.387.302 450.525.800 1.032.952
05/12/18 88.644 89.111 88.448 89.039 88.782 +0,46% 6.604.964.156 287.592.300 627.338
04/12/18 89.820 90.452 88.041 88.624 89.471 -1,33% 12.415.477.483 503.062.600 1.131.928
03/12/18 89.511 91.242 89.429 89.820 90.437 +0,35% 14.806.846.067 611.841.000 1.266.754
30/11/18 89.709 90.245 89.257 89.504 89.832 -0,22% 16.044.229.957 694.395.700 1.079.974
29/11/18 89.249 89.909 88.475 89.709 89.422 +0,51% 10.425.943.006 438.777.400 928.288
28/11/18 87.891 89.482 87.153 89.250 88.379 +1,54% 13.099.117.375 545.944.000 1.158.272
27/11/18 85.547 88.017 85.376 87.891 86.785 +2,74% 11.990.261.788 512.499.300 1.228.227
26/11/18 86.237 87.147 84.904 85.546 86.266 -0,79% 11.343.795.553 477.670.900 1.060.542
23/11/18 87.479 87.479 85.762 86.230 86.352 -1,42% 10.376.173.282 427.417.200 936.294
22/11/18 87.268 87.656 87.221 87.477 87.422 +0,23% 5.410.976.156 231.386.900 531.621
21/11/18 87.896 87.896 86.254 87.268 86.906 -0,71% 10.252.731.723 426.869.000 953.523
19/11/18 88.472 88.483 87.046 87.900 87.645 -0,69% 9.315.290.972 375.457.400 792.580