Ibovespa - Fevereiro 2025 (INDG25)
BMF
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -1.47 | 121340 | 121550 | 119490 | 50085 |
| 1735855200 | 121310 | -266 | -0.22 | 121805 | 122360 | 120300 | 48465 |
| 1735595760 | 121576 | 46 | 0.04 | 121495 | 122400 | 121420 | 36960 |
| 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 | -165 | -0.13 | 123750 | 123885 | 122790 | 94675 |
| 1734559200 | 123155 | -3 | -2.96 | 126700 | 127025 | 122060 | 121730 |
| 1734472800 | 126910 | 1 | 1.44 | 125330 | 127505 | 125330 | 29980 |
| 1734386400 | 125105 | -1 | -1.53 | 126850 | 127000 | 125105 | 11840 |
| 1734127200 | 127045 | -1 | -0.92 | 128315 | 128315 | 126700 | 185 |
| 1734040800 | 128230 | -3 | -2.81 | 129000 | 129045 | 128215 | 760 |
| 1733954400 | 131935 | 1 | 1.18 | 130105 | 133315 | 129910 | 880 |
| 1733868000 | 130400 | 545 | 0.42 | 130350 | 130400 | 130350 | 10 |
| 1733781600 | 129855 | 0 | 0.00 | 129855 | 129855 | 129855 | 0 |
| 1733522400 | 129855 | 1 | 1.45 | 129855 | 129855 | 129855 | 10 |
| 1733436000 | 128000 | 0 | 0.00 | 128000 | 128000 | 128000 | 0 |
| 1733349600 | 128000 | 0 | 0.00 | 128000 | 128000 | 128000 | 0 |
| 1733263200 | 128000 | 575 | 0.45 | 128000 | 128000 | 128000 | 55 |
| 1733176800 | 127425 | -4 | -3.71 | 127425 | 127425 | 127425 | 5 |
| 1732917600 | 132335 | 0 | 0.00 | 132335 | 132335 | 132335 | 0 |
| 1732831200 | 132335 | 0 | 0.00 | 132335 | 132335 | 132335 | 0 |
| 1732744800 | 132335 | -8 | -6.14 | 132335 | 132335 | 132335 | 5 |
| 1732622400 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1732536000 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1732276800 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1732190400 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1732017600 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1731931200 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1731585600 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1731499200 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1731412800 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1731326400 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1731067200 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1730980800 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1730894400 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1730808000 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1730721600 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1730462400 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1730376000 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1730289600 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1730203200 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1730116800 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1729857600 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1729771200 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1729684800 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1729598400 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1729512000 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
| 1729252800 | 140985 | 0 | 0.00 | 140985 | 140985 | 140985 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
