Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
19/07/18 77.359 77.486 75.889 77.486 76.430 +0,16% 8.658.146.830 389.800.800 715.263
18/07/18 78.123 78.496 77.163 77.362 77.746 -0,98% 8.138.750.994 349.928.800 727.829
17/07/18 76.652 78.522 76.481 78.130 77.811 +1,92% 8.493.536.940 400.300.600 915.788
16/07/18 76.587 76.923 76.129 76.652 76.451 +0,07% 6.886.569.065 323.157.900 735.877
13/07/18 75.856 76.682 75.553 76.594 76.216 +0,97% 7.849.626.138 341.724.400 748.181
12/07/18 74.402 75.897 74.402 75.856 75.491 +1,95% 8.152.538.830 361.702.300 778.458
11/07/18 74.862 75.024 74.196 74.398 74.587 -0,61% 8.183.196.231 388.328.900 712.793
10/07/18 75.015 75.895 74.431 74.862 75.000 -0,19% 8.668.387.000 402.167.100 786.534
06/07/18 74.557 75.064 74.047 75.010 74.729 +0,61% 5.676.900.491 272.198.500 610.407
05/07/18 74.751 75.126 73.755 74.553 74.466 -0,25% 7.442.752.252 367.301.800 770.251
04/07/18 73.667 74.904 73.449 74.743 74.026 +1,45% 4.332.683.851 220.826.400 463.213
03/07/18 72.847 74.514 72.847 73.667 73.843 +1,13% 6.846.444.571 335.438.700 728.727
02/07/18 72.762 72.839 71.934 72.839 72.383 +0,10% 5.639.404.512 283.906.900 592.184
29/06/18 71.779 73.020 71.779 72.762 72.576 +1,38% 8.071.436.222 399.937.400 854.817
28/06/18 70.609 72.092 70.439 71.766 71.384 +1,63% 7.181.521.841 361.996.500 750.332
27/06/18 71.405 72.032 70.133 70.609 71.008 -1,11% 7.487.529.147 369.985.800 891.558
26/06/18 70.967 71.621 70.202 71.404 70.859 +0,63% 7.271.190.479 361.055.300 775.642
25/06/18 70.641 71.323 69.779 70.952 70.503 +0,44% 7.084.399.230 344.977.000 725.625
22/06/18 70.076 71.057 69.906 70.640 70.486 +0,81% 6.041.161.428 314.920.600 688.409
21/06/18 72.117 72.206 70.018 70.074 70.935 -2,84% 7.175.655.933 359.876.300 891.039
20/06/18 71.396 72.617 71.154 72.123 71.846 +1,02% 9.330.897.493 455.108.100 954.243