Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
22/02/19 96.928 97.886 96.928 97.885 97.422 +0,98% 11.394.770.434 456.350.600 966.508
21/02/19 96.546 97.231 95.793 96.932 96.434 +0,40% 13.234.863.033 599.391.100 1.090.373
20/02/19 97.661 98.543 96.544 96.544 97.539 -1,14% 14.411.126.212 608.951.600 1.343.965
19/02/19 96.512 98.185 96.512 97.659 97.686 +1,19% 12.176.576.563 497.988.700 883.193
18/02/19 97.526 97.526 96.238 96.509 96.598 -1,04% 7.567.273.230 292.478.300 716.612
15/02/19 98.015 98.237 97.083 97.525 97.478 -0,49% 11.959.974.454 472.807.800 1.061.995
14/02/19 95.842 98.018 94.915 98.015 96.117 +2,26% 14.355.183.151 538.288.800 1.151.853
13/02/19 96.168 96.803 95.388 95.842 96.127 -0,33% 15.445.715.875 599.350.600 1.472.145
12/02/19 94.419 96.571 94.419 96.168 95.749 +1,85% 13.887.338.175 506.540.900 1.122.492
11/02/19 95.351 95.498 93.736 94.412 94.542 -0,97% 9.945.686.389 388.267.800 903.675
08/02/19 94.401 95.485 93.424 95.343 94.666 +0,99% 13.499.759.637 546.270.900 1.162.903
07/02/19 94.654 95.641 93.507 94.405 94.697 -0,24% 14.342.366.960 578.598.000 1.293.450
06/02/19 98.307 98.307 94.635 94.635 96.282 -3,73% 13.971.746.540 562.594.100 1.243.180
05/02/19 98.586 98.586 97.596 98.311 98.114 -0,28% 13.028.874.146 492.241.500 1.087.279
04/02/19 97.861 98.588 96.900 98.588 97.784 +0,74% 11.363.968.870 440.353.200 996.923
01/02/19 97.395 98.043 96.990 97.861 97.476 +0,48% 11.061.767.860 442.436.300 1.135.054
31/01/19 96.996 98.405 96.996 97.393 97.974 +0,40% 10.645.503.343 403.560.400 981.300
30/01/19 95.642 97.106 95.642 96.996 96.480 +1,41% 15.734.506.783 635.464.300 1.329.544
29/01/19 95.508 96.751 95.508 95.639 96.168 +0,20% 14.333.493.296 542.465.300 1.229.758
28/01/19 97.674 97.936 94.783 95.443 95.556 -2,28% 20.952.535.282 740.740.900 1.603.830
24/01/19 96.557 97.677 96.557 97.677 97.087 +1,15% 11.990.353.600 517.445.300 1.042.897
23/01/19 95.115 96.575 95.115 96.558 96.071 +1,52% 11.637.013.945 520.166.900 1.007.066