Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
20/04/18 85.823 85.823 85.024 85.550 85.395 -0,32% 6.988.643.728 308.264.800 605.903
19/04/18 85.774 86.059 85.197 85.824 85.645 +0,06% 8.718.738.837 363.142.600 741.826
18/04/18 84.090 86.149 84.090 85.776 85.622 +2,01% 10.776.141.570 432.670.500 964.042
17/04/18 82.862 84.191 82.809 84.086 83.682 +1,48% 6.596.973.289 270.988.500 691.260
16/04/18 84.328 84.591 82.761 82.861 83.349 -1,75% 7.373.846.494 300.353.900 657.209
13/04/18 85.441 85.441 84.143 84.334 84.464 -1,30% 8.179.221.434 361.259.600 758.628
12/04/18 85.245 85.576 85.025 85.443 85.298 +0,23% 7.111.080.323 292.466.600 702.041
11/04/18 84.493 85.416 84.340 85.245 85.127 +0,87% 8.225.266.150 347.476.000 702.526
10/04/18 83.312 84.537 83.312 84.510 84.090 +1,44% 8.792.783.270 362.749.000 777.027
09/04/18 84.832 85.110 83.154 83.307 83.967 -1,78% 7.683.052.662 327.300.400 750.474
06/04/18 85.209 85.209 83.832 84.820 84.419 -0,46% 7.666.908.229 316.395.700 726.099
05/04/18 84.373 86.147 84.373 85.209 85.545 +1,01% 11.313.040.318 438.942.600 825.595
04/04/18 84.610 84.610 82.826 84.359 83.746 -0,31% 7.234.403.352 303.950.300 705.696
03/04/18 84.668 85.411 84.209 84.623 84.858 -0,05% 6.790.376.775 265.878.500 602.199
02/04/18 85.364 85.675 84.165 84.666 84.898 -0,82% 6.505.478.927 267.886.900 645.533
29/03/18 83.874 85.708 83.874 85.365 85.133 +1,78% 8.397.578.738 324.774.400 747.026
28/03/18 83.805 83.889 82.889 83.874 83.418 +0,08% 7.149.057.767 300.312.400 746.289
27/03/18 85.102 85.295 83.542 83.808 84.621 -1,50% 7.515.489.111 303.957.100 646.043
26/03/18 84.377 85.552 84.356 85.087 84.842 +0,84% 5.976.457.864 247.880.200 586.289
23/03/18 84.766 85.449 84.041 84.377 84.691 -0,46% 8.193.905.779 327.519.200 752.237
22/03/18 84.984 85.499 84.196 84.767 84.811 -0,25% 8.226.103.358 334.198.500 768.400