Ibovespa - Abril 2025 (INDJ25)
BMF
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8895 | 7.10151291366 | 125255 | 134445 | 124365 | 60604 | 129667.188717 | F |
| 4 | 3750 | 2.87576687117 | 130400 | 134445 | 123810 | 55995 | 127610.256695 | F |
| 12 | 10102 | 8.14362182381 | 124048 | 134445 | 123810 | 41197 | 128018.310339 | F |
| 26 | 10102 | 8.14362182381 | 124048 | 134445 | 123810 | 41197 | 128018.310339 | F |
| 52 | 10102 | 8.14362182381 | 124048 | 134445 | 123810 | 41197 | 128018.310339 | F |
| 156 | -2765 | -2.01950115035 | 136915 | 139561 | 123810 | 38909 | 128018.310339 | F |
| 260 | -2765 | -2.01950115035 | 136915 | 139561 | 123810 | 38909 | 128018.310339 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742335200 | 132815 | 505 | 0.38 | 132035 | 133160 | 131505 | 56395 |
| 1742248800 | 132310 | 2 | 1.71 | 130280 | 132675 | 129915 | 68565 |
| 1741989600 | 130085 | 3 | 2.38 | 127435 | 130550 | 127395 | 69280 |
| 1741903200 | 127060 | 2 | 1.70 | 124725 | 127170 | 124665 | 59925 |
| 1741816800 | 124930 | -230 | -0.18 | 125255 | 125715 | 124365 | 48855 |
| 1741730400 | 125160 | -700 | -0.56 | 126110 | 126320 | 123925 | 54105 |
| 1741644000 | 125860 | -840 | -0.66 | 126230 | 126350 | 124905 | 52125 |
| 1741384800 | 126700 | 1 | 1.40 | 125130 | 127455 | 123810 | 72050 |
| 1741298400 | 124955 | 155 | 0.12 | 124480 | 125800 | 124245 | 65385 |
| 1741212000 | 124800 | -95 | -0.08 | 125065 | 125295 | 124420 | 36455 |
| 1740780000 | 124895 | -1 | -1.29 | 126360 | 126635 | 124295 | 67185 |
| 1740693600 | 126530 | -340 | -0.27 | 126165 | 127300 | 125320 | 52630 |
| 1740607200 | 126870 | -945 | -0.74 | 128335 | 129130 | 126550 | 67440 |
| 1740520800 | 127815 | 315 | 0.25 | 127925 | 128735 | 127570 | 58405 |
| 1740434400 | 127500 | -1 | -1.30 | 129490 | 129765 | 127065 | 50785 |
| 1740175200 | 129185 | -300 | -0.23 | 129475 | 129735 | 128460 | 40360 |
| 1740088800 | 129485 | 70 | 0.05 | 129760 | 130000 | 129090 | 38420 |
| 1740002400 | 129415 | -1 | -1.03 | 130400 | 130530 | 129155 | 49545 |
| 1739916000 | 130760 | -140 | -0.11 | 131320 | 131585 | 130295 | 69920 |
| 1739829600 | 130900 | 425 | 0.33 | 130530 | 131965 | 130415 | 63225 |
| 1739570400 | 130475 | 3 | 2.62 | 127025 | 130950 | 127025 | 83910 |
| 1739484000 | 127145 | 750 | 0.59 | 127000 | 127285 | 126040 | 50280 |
| 1739397600 | 126395 | -2 | -2.05 | 129075 | 129325 | 126395 | 91925 |
| 1739311200 | 129035 | 920 | 0.72 | 128010 | 129445 | 127655 | 23510 |
| 1739224800 | 128115 | 780 | 0.61 | 127505 | 128955 | 127375 | 9390 |
| 1738965600 | 127335 | -910 | -0.71 | 128210 | 128410 | 126975 | 435 |
| 1738879200 | 128245 | -140 | -0.11 | 128245 | 128245 | 128245 | 10 |
| 1738792800 | 128385 | 0 | 0.00 | 128385 | 128385 | 128385 | 0 |
| 1738706400 | 128385 | 1 | 1.03 | 128385 | 128385 | 128385 | 45 |
| 1738620000 | 127080 | 0 | 0.00 | 127080 | 127080 | 127080 | 0 |
| 1738360800 | 127080 | 0 | 0.00 | 127080 | 127080 | 127080 | 0 |
| 1738274400 | 127080 | -35 | -0.03 | 127080 | 127080 | 127080 | 10 |
| 1738188000 | 127115 | 0 | 0.00 | 127115 | 127115 | 127115 | 0 |
| 1738101600 | 127115 | 1 | 1.03 | 127115 | 127190 | 127100 | 130 |
| 1738015200 | 125825 | 0 | 0.00 | 125825 | 125825 | 125825 | 0 |
| 1737756000 | 125825 | 0 | 0.00 | 125825 | 125825 | 125825 | 0 |
| 1737669600 | 125825 | 0 | 0.00 | 125825 | 125825 | 125825 | 0 |
| 1737583200 | 125825 | 0 | 0.00 | 125825 | 125825 | 125825 | 0 |
| 1737496800 | 125825 | 695 | 0.56 | 125825 | 125825 | 125825 | 5 |
| 1737410400 | 125130 | 0 | 0.00 | 125130 | 125130 | 125130 | 0 |
| 1737151200 | 125130 | 1 | 0.87 | 125130 | 125130 | 125130 | 5 |
| 1737064800 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
| 1736978400 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
| 1736892000 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
| 1736805600 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
| 1736546400 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
| 1736460000 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
| 1736373600 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
| 1736287200 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
| 1736200800 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
| 1735941600 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
| 1735855200 | 124048 | 0 | 0.00 | 124048 | 124048 | 124048 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
