IBOV

Índice Bovespa Historical Data - IBOV

IBOV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 125,052.78 -1,093.88 -0.87% 126,139.78 126,203.87 124,421.52 307,508,700
Jul 22 2021 126,146.66 217.41 0.17% 125,929.74 126,427.65 125,416.39 323,952,600
Jul 21 2021 125,929.25 527.89 0.42% 125,404.24 126,111.75 125,246.63 344,259,500
Jul 20 2021 125,401.36 1,006.79 0.81% 124,394.57 125,630.87 123,630.60 381,139,500
Jul 19 2021 124,394.57 -1,565.69 -1.24% 125,958.07 125,958.07 123,317.27 0
Jul 16 2021 125,960.26 0.00 +0.00% 127,467.88 128,010.15 125,807.95 0
Jul 16 2021 125,960.26 -1,507.62 -1.18% 127,467.88 128,010.15 125,807.95 407,231,100
Jul 15 2021 127,467.88 -938.63 -0.73% 128,406.51 128,976.30 126,922.36 414,574,000
Jul 14 2021 128,406.51 238.77 0.19% 128,169.00 129,619.81 128,085.04 562,736,200
Jul 13 2021 128,167.74 573.91 0.45% 127,594.35 128,420.39 126,441.10 413,400,900
Jul 12 2021 127,593.83 2,166.06 1.73% 125,428.30 127,781.91 125,428.30 443,530,100
Jul 09 2021 125,427.77 0.00 +0.00% 127,012.57 127,012.57 124,310.06 0
Jul 08 2021 125,427.77 -1,590.94 -1.25% 127,012.57 127,012.57 124,310.06 562,028,200
Jul 07 2021 127,018.71 1,923.83 1.54% 125,096.34 127,248.96 125,093.56 465,194,800
Jul 06 2021 125,094.88 -1,825.17 -1.44% 126,919.36 126,919.36 124,866.38 454,180,300
Jul 05 2021 126,920.05 -701.60 -0.55% 127,621.65 127,632.71 126,531.07 322,774,900
Jul 02 2021 127,621.65 1,955.46 1.56% 125,666.79 127,672.40 125,666.79 434,650,400
Jul 01 2021 125,666.19 -1,135.47 -0.9% 126,801.66 127,203.61 124,993.64 557,903,100
Jun 30 2021 126,801.66 -525.78 -0.41% 127,322.72 127,322.72 126,198.77 505,238,900
Jun 29 2021 127,327.44 -101.73 -0.08% 127,429.17 127,507.18 126,184.05 329,416,300
Jun 28 2021 127,429.17 173.56 0.14% 127,255.27 128,066.87 126,628.95 462,301,800
Jun 25 2021 127,255.61 -2,258.01 -1.74% 129,512.94 129,747.61 126,696.64 531,496,500
Jun 24 2021 129,513.62 1,085.64 0.85% 128,432.96 129,541.18 128,427.97 393,335,200
Jun 23 2021 128,427.98 -339.47 -0.26% 128,769.17 129,900.84 128,182.37 460,314,100
Jun 22 2021 128,767.45 -497.51 -0.38% 129,241.76 129,258.72 127,802.73 548,452,200
Jun 21 2021 129,264.96 859.61 0.67% 128,405.35 129,412.49 128,047.98 407,226,900
Jun 18 2021 128,405.35 348.13 0.27% 128,050.31 128,796.23 127,595.32 755,878,800
Jun 17 2021 128,057.22 -1,202.27 -0.93% 129,259.44 129,919.47 127,576.44 593,516,100
Jun 16 2021 129,259.49 -831.59 -0.64% 130,091.33 130,283.18 128,345.03 791,951,000
Jun 15 2021 130,091.08 -116.88 -0.09% 130,207.96 130,435.51 129,304.07 404,728,200
Jun 14 2021 130,207.96 766.93 0.59% 129,441.02 131,083.66 129,441.02 408,214,200
Jun 11 2021 129,441.03 -635.14 -0.49% 130,076.35 130,294.45 128,677.81 436,316,500
Jun 10 2021 130,076.17 169.37 0.13% 129,911.06 130,526.76 129,525.89 498,951,400
Jun 09 2021 129,906.80 119.69 0.09% 129,800.21 130,882.46 129,281.45 639,155,800
Jun 08 2021 129,787.11 -989.16 -0.76% 130,776.32 130,776.32 129,230.31 615,363,900
Jun 07 2021 130,776.27 650.49 0.5% 130,125.36 131,190.29 129,498.16 548,165,700
Jun 04 2021 130,125.78 524.34 0.4% 129,600.32 130,137.29 129,147.86 570,206,900
Jun 03 2021 129,601.44 0.00 +0.00% 128,268.08 129,601.44 128,166.64 0
Jun 02 2021 129,601.44 1,334.39 1.04% 128,268.08 129,601.44 128,166.64 790,042,600
Jun 01 2021 128,267.05 2,051.32 1.63% 126,218.42 128,363.49 126,218.42 685,860,500
May 31 2021 126,215.73 654.36 0.52% 125,561.23 126,215.73 125,539.68 335,988,900
May 28 2021 125,561.37 1,194.80 0.96% 124,366.71 125,697.58 124,284.00 540,782,300
May 27 2021 124,366.57 377.40 0.3% 123,989.37 124,536.66 123,470.32 801,304,600
May 26 2021 123,989.17 1,001.46 0.81% 122,987.79 124,255.69 122,987.79 432,221,200
May 25 2021 122,987.71 -1,043.91 -0.84% 124,031.78 124,695.53 122,700.96 525,197,100
May 24 2021 124,031.62 1,439.15 1.17% 122,592.14 124,167.01 122,525.51 433,976,800
May 21 2021 122,592.47 -108.32 -0.09% 122,701.44 122,799.36 121,760.37 542,449,200
May 20 2021 122,700.79 64.49 0.05% 122,635.94 122,733.95 122,136.16 0
May 19 2021 122,636.30 0.00 +0.00% 122,975.93 123,013.40 121,595.27 0
May 19 2021 122,636.30 -343.66 -0.28% 122,975.93 123,013.40 121,595.27 534,310,300
May 18 2021 122,979.96 42.09 0.03% 122,937.42 123,543.68 122,549.79 470,318,700
May 17 2021 122,937.87 1,057.05 0.87% 121,880.28 123,074.21 121,680.47 447,686,700
May 14 2021 121,880.82 1,174.91 0.97% 120,719.17 122,194.55 120,719.17 617,796,400
May 13 2021 120,705.91 995.88 0.83% 119,711.29 121,426.34 119,711.29 537,205,100
May 12 2021 119,710.03 -3,253.98 -2.65% 122,963.96 122,963.96 119,458.43 536,883,000
May 11 2021 122,964.01 1,054.98 0.87% 121,903.82 122,964.01 120,145.44 463,575,500
May 10 2021 121,909.03 -129.08 -0.11% 122,038.11 122,772.37 121,794.50 486,551,900
May 07 2021 122,038.11 2,117.50 1.77% 119,921.69 122,038.11 119,921.69 538,832,200
May 06 2021 119,920.61 356.17 0.3% 119,576.79 119,966.42 119,071.04 467,716,000
May 05 2021 119,564.44 1,852.44 1.57% 117,724.64 119,733.86 117,724.64 565,381,000
May 04 2021 117,712.00 -1,497.48 -1.26% 119,209.48 119,293.42 117,630.62 505,785,900
May 03 2021 119,209.48 315.64 0.27% 118,951.28 119,903.87 118,527.51 485,340,500
Apr 30 2021 118,893.84 -1,171.91 -0.98% 120,064.34 120,124.61 118,893.84 619,552,900
Apr 29 2021 120,065.75 -986.77 -0.82% 121,052.82 121,497.86 119,702.87 425,374,400
Apr 28 2021 121,052.52 1,664.15 1.39% 119,391.70 121,275.86 119,391.70 541,919,700
Apr 27 2021 119,388.37 -1,206.24 -1.0% 120,594.61 121,012.34 119,003.27 471,999,100
Apr 26 2021 120,594.61 64.55 0.05% 120,533.72 121,392.72 119,859.60 366,723,700
Your Recent History
BOV
IBOV
Índice Bov..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210725 21:22:23