Histórico de cotações - IBOV
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
22/01/18 81.219 81.675 80.922 81.675 81.315 +0,56% 6.331.246.180 277.580.900 600.057
19/01/18 80.964 81.429 80.853 81.219 81.141 +0,32% 6.882.212.121 321.926.000 580.751
18/01/18 81.185 81.367 80.498 80.962 81.043 -0,28% 7.608.988.935 353.569.900 757.577
17/01/18 79.831 81.189 79.827 81.189 80.513 +1,70% 7.366.051.970 344.452.600 760.074
16/01/18 79.750 80.246 79.667 79.831 80.016 +0,10% 6.836.755.976 307.448.700 638.137
15/01/18 79.349 79.846 79.349 79.752 79.702 +0,51% 4.084.448.509 200.097.200 396.315
12/01/18 79.365 79.440 78.861 79.349 79.132 -0,02% 7.224.633.258 369.013.100 744.723
11/01/18 78.200 79.365 78.200 79.365 78.740 +1,49% 6.897.010.478 351.480.600 631.445
10/01/18 78.863 78.863 78.163 78.200 78.392 -0,84% 5.874.222.772 284.528.300 606.848
09/01/18 79.379 79.414 78.699 78.863 79.067 -0,65% 6.756.081.491 327.512.200 693.352
08/01/18 79.070 79.395 78.631 79.378 79.050 +0,39% 5.781.434.115 262.966.100 652.923
05/01/18 78.644 79.071 78.218 79.071 78.747 +0,54% 6.185.965.581 283.210.300 643.771
04/01/18 77.997 79.134 77.997 78.647 78.823 +0,84% 7.005.344.879 337.241.300 813.581
03/01/18 77.889 78.413 77.601 77.995 78.089 +0,13% 6.797.876.407 323.800.500 681.050
02/01/18 76.402 77.909 76.402 77.891 77.566 +1,95% 5.654.590.375 267.462.600 730.501
28/12/17 76.077 76.436 76.077 76.402 76.331 +0,43% 4.881.507.236 214.733.900 475.570
27/12/17 75.707 76.292 75.707 76.072 76.137 +0,48% 3.764.451.916 184.755.100 428.271
26/12/17 75.186 75.837 74.923 75.707 75.523 +0,69% 3.433.955.840 162.833.100 359.269