Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
17/10/18 85.713 86.167 84.944 85.763 85.596 +0,05% 12.289.181.086 500.886.600 1.043.467
16/10/18 83.420 85.717 83.420 85.717 84.940 +2,82% 11.838.941.561 496.009.800 1.040.973
15/10/18 82.922 84.278 82.922 83.359 83.710 +0,52% 11.665.915.135 493.082.600 1.037.730
11/10/18 83.700 84.748 82.607 82.921 83.525 -0,90% 12.732.704.385 534.917.400 1.078.740
10/10/18 86.084 86.084 83.679 83.679 84.289 -2,79% 11.913.449.489 538.062.300 1.040.588
09/10/18 86.052 86.573 85.432 86.087 86.223 0,00% 14.782.313.256 666.082.000 1.234.926
08/10/18 82.324 87.333 82.324 86.083 85.774 +4,57% 24.595.432.165 1.030.820.800 2.112.816
05/10/18 82.972 83.804 82.029 82.321 82.531 -0,76% 12.272.051.001 556.159.900 1.014.534
04/10/18 83.275 83.430 81.891 82.952 82.471 -0,38% 0 0 0
03/10/18 81.624 85.441 81.622 83.273 83.724 +2,03% 13.401.120.105 556.930.100 1.124.150
02/10/18 78.625 81.778 78.625 81.612 81.323 +3,80% 11.340.738.112 499.425.600 1.142.906
01/10/18 79.350 79.556 78.090 78.623 78.632 -0,90% 6.605.930.725 323.129.900 621.871
28/09/18 80.000 80.000 78.966 79.342 79.393 -0,82% 8.779.236.441 418.703.600 666.992
27/09/18 78.675 80.106 78.675 80.000 79.679 +1,70% 10.106.389.882 461.341.600 930.318
26/09/18 78.634 79.460 78.530 78.656 78.877 +0,03% 8.771.168.148 385.077.500 930.788
25/09/18 77.979 78.688 77.005 78.630 78.045 +0,82% 8.351.146.130 381.484.000 763.215
24/09/18 79.446 79.446 77.857 77.984 78.536 -1,83% 6.119.406.757 290.779.800 613.328
21/09/18 78.116 80.001 78.116 79.444 79.318 +1,70% 10.862.204.049 481.112.200 777.870
20/09/18 78.168 78.943 77.820 78.116 78.185 -0,06% 6.669.743.050 323.456.200 636.199
19/09/18 78.268 79.020 77.623 78.168 78.367 -0,18% 8.041.733.934 389.771.500 778.310
18/09/18 76.780 78.454 76.676 78.313 77.906 +1,98% 9.229.581.759 429.594.800 860.221