Ibovespa (INDFUT)
BMF
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737410400 | 123680 | 785 | 0.64 | 123010 | 124035 | 122250 | 46080 |
| 1737151200 | 122895 | 915 | 0.75 | 122505 | 123550 | 121830 | 44855 |
| 1737064800 | 121980 | -1 | -1.23 | 123310 | 123460 | 121600 | 72915 |
| 1736978400 | 123500 | 3 | 2.64 | 120175 | 123960 | 120145 | 85375 |
| 1736892000 | 120325 | 525 | 0.44 | 120350 | 120505 | 119070 | 68980 |
| 1736805600 | 119800 | -275 | -0.23 | 119770 | 120640 | 119570 | 38405 |
| 1736546400 | 120075 | -675 | -0.56 | 120780 | 121415 | 119660 | 46585 |
| 1736460000 | 120750 | -25 | -0.02 | 120680 | 121140 | 120475 | 38135 |
| 1736373600 | 120775 | -1 | -1.37 | 122100 | 122335 | 120385 | 60455 |
| 1736287200 | 122450 | 1 | 1.11 | 121055 | 122850 | 120930 | 56895 |
| 1736200800 | 121100 | 1 | 1.31 | 119950 | 121455 | 119845 | 56360 |
| 1735941600 | 119530 | -1 | -1.50 | 121340 | 121550 | 119490 | 50085 |
| 1735855200 | 121345 | -185 | -0.15 | 121805 | 122360 | 120300 | 48465 |
| 1735596000 | 121530 | 0 | 0.00 | 121530 | 121530 | 121530 | 0 |
| 1735336800 | 121530 | -1 | -0.88 | 122575 | 123080 | 121315 | 44965 |
| 1735250400 | 122615 | 450 | 0.37 | 122410 | 123110 | 121660 | 38010 |
| 1734991200 | 122165 | -1 | -1.40 | 123560 | 123560 | 122090 | 38885 |
| 1734732000 | 123900 | 910 | 0.74 | 122725 | 123955 | 122380 | 70885 |
| 1734645600 | 122990 | 1 | 1.08 | 123750 | 123885 | 122790 | 94675 |
| 1734559200 | 121670 | -3 | -2.66 | 124845 | 125145 | 121630 | 55750 |
| 1734472800 | 124995 | 1 | 1.26 | 123435 | 125430 | 123435 | 134980 |
| 1734386400 | 123440 | -1 | -1.25 | 124935 | 125015 | 123325 | 72490 |
| 1734127200 | 125000 | -1 | -1.03 | 126420 | 126535 | 124590 | 102645 |
| 1734040800 | 126295 | -3 | -2.85 | 129965 | 130475 | 125965 | 124205 |
| 1733954400 | 130000 | 1 | 1.25 | 128200 | 131280 | 127540 | 162110 |
| 1733868000 | 128390 | 985 | 0.77 | 128185 | 128740 | 127870 | 98575 |
| 1733781600 | 127405 | 1 | 1.03 | 126635 | 127765 | 126520 | 54845 |
| 1733522400 | 126100 | -2 | -1.71 | 128055 | 128055 | 125990 | 85540 |
| 1733436000 | 128300 | 1 | 1.46 | 126720 | 128380 | 126290 | 68510 |
| 1733349600 | 126455 | 140 | 0.11 | 126400 | 127130 | 125975 | 73280 |
| 1733263200 | 126315 | 715 | 0.57 | 126110 | 126820 | 125750 | 57055 |
| 1733176800 | 125600 | -460 | -0.36 | 126290 | 126430 | 125100 | 59820 |
| 1732917600 | 126060 | 835 | 0.67 | 125675 | 126665 | 124415 | 169750 |
| 1732831200 | 125225 | -2 | -2.25 | 128010 | 128230 | 124785 | 119915 |
| 1732744800 | 128110 | -2 | -1.98 | 130595 | 130910 | 127875 | 127590 |
| 1732658400 | 130700 | 1 | 0.79 | 129695 | 130990 | 129310 | 67270 |
| 1732572000 | 129670 | -480 | -0.37 | 130300 | 130310 | 129565 | 60930 |
| 1732312800 | 130150 | 2 | 1.91 | 127765 | 130425 | 127680 | 68750 |
| 1732226400 | 127710 | -1 | -1.19 | 129110 | 129150 | 127340 | 98865 |
| 1732053600 | 129245 | 595 | 0.46 | 128510 | 129480 | 128050 | 79125 |
| 1731967200 | 128650 | 25 | 0.02 | 128850 | 129290 | 128110 | 61050 |
| 1731621600 | 128625 | -80 | -0.06 | 129005 | 129445 | 128345 | 52540 |
| 1731535200 | 128705 | -85 | -0.07 | 128790 | 129205 | 127820 | 129475 |
| 1731448800 | 128790 | -135 | -0.10 | 128615 | 129250 | 128240 | 75105 |
| 1731362400 | 128925 | 45 | 0.03 | 128595 | 129205 | 128230 | 78865 |
| 1731103200 | 128880 | -2 | -1.55 | 130220 | 130280 | 128030 | 113070 |
| 1731016800 | 130905 | 415 | 0.32 | 131100 | 132655 | 130595 | 86790 |
| 1730930400 | 130490 | -1 | -1.07 | 130705 | 132015 | 129785 | 104520 |
| 1730844000 | 131900 | -95 | -0.07 | 131955 | 132255 | 131125 | 52490 |
| 1730757600 | 131995 | 2 | 2.22 | 129960 | 132165 | 129960 | 73745 |
| 1730498400 | 129130 | -2 | -1.54 | 131475 | 131630 | 129000 | 70285 |
| 1730412000 | 131150 | -1 | -0.76 | 132000 | 132330 | 131045 | 82245 |
| 1730325600 | 132150 | -280 | -0.21 | 132200 | 132710 | 131900 | 49875 |
| 1730239200 | 132430 | -910 | -0.68 | 133150 | 133485 | 132300 | 61605 |
| 1730152800 | 133340 | 1 | 1.43 | 131650 | 133535 | 131365 | 56860 |
| 1729893600 | 131455 | -720 | -0.54 | 132315 | 132340 | 131455 | 65945 |
| 1729807200 | 132175 | 1 | 1.09 | 131245 | 132200 | 130610 | 73065 |
| 1729720800 | 130745 | -1 | -1.04 | 131780 | 131780 | 130435 | 75895 |
| 1729634400 | 132125 | -125 | -0.09 | 132095 | 132180 | 130970 | 99375 |
| 1729548000 | 132250 | -75 | -0.06 | 132165 | 133105 | 132020 | 61015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
