Indice Bovespa B3 Empresas Privadas (IBEP)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.19 | 2.12518244172 | 1185.31 | 1210.5 | 1175.84 | 0 | 0 | IX |
| 4 | 37.47 | 3.19429170609 | 1173.03 | 1210.5 | 1142.72 | 0 | 0 | IX |
| 12 | -71.43 | -5.57206711755 | 1281.93 | 1319.03 | 1142.72 | 0 | 0 | IX |
| 26 | -100.91 | -7.69477127672 | 1311.41 | 1323.32 | 1142.72 | 0 | 0 | IX |
| 52 | -100.91 | -7.69477127672 | 1311.41 | 1323.32 | 1142.72 | 0 | 0 | IX |
| 156 | -100.91 | -7.69477127672 | 1311.41 | 1323.32 | 1142.72 | 0 | 0 | IX |
| 260 | -100.91 | -7.69477127672 | 1311.41 | 1323.32 | 1142.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 1210.5 | 23.4 | 1.97 | 1187.1 | 1210.5 | 1184.52 | 0 |
| 1737754200 | 1187.1 | 0.67 | 0.06 | 1186.41 | 1191.9 | 1183.8699 | 0 |
| 1737667740 | 1186.43 | -5.59 | -0.47 | 1191.93 | 1200.3 | 1182.81 | 0 |
| 1737581400 | 1192.02 | -3.98 | -0.33 | 1196.08 | 1201.14 | 1191.54 | 0 |
| 1737495000 | 1196 | 5.77 | 0.48 | 1190.18 | 1197.49 | 1186.1099 | 0 |
| 1737408600 | 1190.23 | 4.91 | 0.41 | 1185.31 | 1193.64 | 1175.84 | 0 |
| 1737149400 | 1185.32 | 12.45 | 1.06 | 1173.15 | 1188.7 | 1171.99 | 0 |
| 1737062940 | 1172.8699 | -15.91 | -1.34 | 1188.77 | 1188.89 | 1168.75 | 0 |
| 1736976540 | 1188.78 | 35.94 | 3.12 | 1152.97 | 1192.59 | 1152.89 | 0 |
| 1736890140 | 1152.84 | 2.82 | 0.25 | 1150.01 | 1154.76 | 1142.72 | 0 |
| 1736803740 | 1150.02 | 1.31 | 0.11 | 1148.7 | 1155.77 | 1146.02 | 0 |
| 1736544540 | 1148.71 | -11.12 | -0.96 | 1159.83 | 1160.45 | 1145.64 | 0 |
| 1736458140 | 1159.83 | 1.2 | 0.10 | 1158.63 | 1164.27 | 1157.48 | 0 |
| 1736371740 | 1158.63 | -16.11 | -1.37 | 1174.71 | 1174.71 | 1156.6199 | 0 |
| 1736285400 | 1174.74 | 8.27 | 0.71 | 1166.47 | 1181.55 | 1166.47 | 0 |
| 1736198940 | 1166.47 | 18.29 | 1.59 | 1148.19 | 1169.24 | 1148.19 | 0 |
| 1735939740 | 1148.18 | -16.72 | -1.44 | 1164.9 | 1166.53 | 1147.34 | 0 |
| 1735853400 | 1164.9 | -5.47 | -0.47 | 1170.3699 | 1172.16 | 1156.45 | 0 |
| 1735594200 | 1170.3699 | -2.69 | -0.23 | 1173.03 | 1179.71 | 1168.95 | 0 |
| 1735334940 | 1173.06 | -8.33 | -0.71 | 1181.39 | 1186.77 | 1173.03 | 0 |
| 1735248540 | 1181.39 | 1.85 | 0.16 | 1179.54 | 1186.75 | 1175.3699 | 0 |
| 1734989340 | 1179.54 | -15.73 | -1.32 | 1195.3 | 1195.3 | 1178.84 | 0 |
| 1734730200 | 1195.27 | 12.5 | 1.06 | 1182.71 | 1196.48 | 1177.41 | 0 |
| 1734643800 | 1182.77 | 5.37 | 0.46 | 1177.35 | 1188.88 | 1177.35 | 0 |
| 1734557400 | 1177.4 | -40.49 | -3.32 | 1217.89 | 1217.89 | 1173.83 | 0 |
| 1734470940 | 1217.89 | 10.19 | 0.84 | 1207.7 | 1224.2 | 1206.96 | 0 |
| 1734384540 | 1207.7 | -10.42 | -0.86 | 1218.09 | 1221.67 | 1207.13 | 0 |
| 1734125340 | 1218.1199 | -15.34 | -1.24 | 1233.54 | 1234.8 | 1217.84 | 0 |
| 1734039000 | 1233.46 | -37.09 | -2.92 | 1270.47 | 1270.47 | 1232.04 | 0 |
| 1733952540 | 1270.55 | 12.8 | 1.02 | 1257.75 | 1286.4 | 1248.63 | 0 |
| 1733866140 | 1257.75 | 10.56 | 0.85 | 1247.21 | 1261.06 | 1247.21 | 0 |
| 1733779740 | 1247.19 | 9.7 | 0.78 | 1237.49 | 1253.56 | 1237.49 | 0 |
| 1733520600 | 1237.49 | -17.88 | -1.42 | 1255.35 | 1255.54 | 1236.3 | 0 |
| 1733434200 | 1255.3699 | 17.82 | 1.44 | 1237.55 | 1257.43 | 1237.55 | 0 |
| 1733347800 | 1237.55 | 0.54 | 0.04 | 1237 | 1242.74 | 1234.19 | 0 |
| 1733261340 | 1237.01 | 8.31 | 0.68 | 1228.69 | 1240.59 | 1228.64 | 0 |
| 1733174940 | 1228.7 | -5.48 | -0.44 | 1234.17 | 1235.68 | 1223.99 | 0 |
| 1732915740 | 1234.18 | 8.92 | 0.73 | 1225.26 | 1238.81 | 1215.05 | 0 |
| 1732829400 | 1225.26 | -32.29 | -2.57 | 1257.54 | 1257.54 | 1223.09 | 0 |
| 1732743000 | 1257.55 | -25.14 | -1.96 | 1282.69 | 1286.63 | 1257.55 | 0 |
| 1732656600 | 1282.69 | 10.21 | 0.80 | 1272.55 | 1287.5 | 1272.55 | 0 |
| 1732570140 | 1272.48 | -0.09 | -0.01 | 1272.56 | 1276.04 | 1269.68 | 0 |
| 1732310940 | 1272.57 | 16.73 | 1.33 | 1256.1099 | 1272.57 | 1256.1099 | 0 |
| 1732224600 | 1255.84 | -13.93 | -1.10 | 1269.76 | 1269.76 | 1252.27 | 0 |
| 1732051800 | 1269.77 | 6.32 | 0.50 | 1263.45 | 1273.42 | 1258.29 | 0 |
| 1731965340 | 1263.45 | -5.3 | -0.42 | 1268.75 | 1270.69 | 1259.47 | 0 |
| 1731619800 | 1268.75 | -1.13 | -0.09 | 1269.88 | 1277.93 | 1267.26 | 0 |
| 1731533400 | 1269.88 | -0.27 | -0.02 | 1270.15 | 1273.46 | 1260.4 | 0 |
| 1731446940 | 1270.15 | -4.44 | -0.35 | 1274.58 | 1277.6 | 1267.72 | 0 |
| 1731360540 | 1274.59 | -0.17 | -0.01 | 1274.76 | 1276.71 | 1268.27 | 0 |
| 1731101400 | 1274.76 | -25.2 | -1.94 | 1299.54 | 1299.54 | 1267.24 | 0 |
| 1731014940 | 1299.96 | -8.54 | -0.65 | 1308.5 | 1319.03 | 1295.52 | 0 |
| 1730928600 | 1308.5 | -3.46 | -0.26 | 1311.59 | 1312.23 | 1291.93 | 0 |
| 1730842200 | 1311.96 | 2.38 | 0.18 | 1309.58 | 1313.19 | 1302.66 | 0 |
| 1730755800 | 1309.58 | 27.75 | 2.16 | 1281.93 | 1309.66 | 1281.91 | 0 |
| 1730496600 | 1281.83 | -15.95 | -1.23 | 1297.83 | 1299.25 | 1281.6 | 0 |
| 1730410200 | 1297.78 | -11.57 | -0.88 | 1309.34 | 1310.91 | 1297.3699 | 0 |
| 1730323800 | 1309.35 | -0.38 | -0.03 | 1309.73 | 1311.6199 | 1305.68 | 0 |
| 1730237340 | 1309.73 | -5.28 | -0.40 | 1315.02 | 1320.43 | 1309.49 | 0 |
| 1730151000 | 1315.01 | 16.27 | 1.25 | 1298.75 | 1318.07 | 1298.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
