Índice Bovespa (IBOV)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -47.24 | -0.0384693404487 | 122799.09 | 125821.53 | 122529.86 | 0 | 0 | IX |
| 4 | -2819.54 | -2.24536815273 | 125571.39 | 129534.45 | 122529.86 | 0 | 0 | IX |
| 12 | -808.21 | -0.654102952038 | 123560.06 | 129534.45 | 118222.64 | 0 | 0 | IX |
| 26 | -11566.81 | -8.61146917338 | 134318.66 | 135878.5 | 118222.64 | 0 | 0 | IX |
| 52 | -4316.12 | -3.39670178094 | 127067.97 | 137469.26 | 118222.64 | 0 | 0 | IX |
| 156 | 9087.93 | 7.99543953789 | 113663.92 | 137469.26 | 95266.94 | 113119552 | 109493.82872 | IX |
| 260 | 30549.7 | 33.1333922257 | 92202.15 | 137469.26 | 61690.53 | 294165692 | 107683.982949 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 124519.38 | -515.25 | -0.41 | 125031.3 | 125031.3 | 123471.46 | 0 |
| 1741382940 | 125034.63 | 1 | 1.36 | 123356.77 | 125821.53 | 122529.86 | 0 |
| 1741296540 | 123357.55 | 310.7 | 0.25 | 123047.53 | 124111.92 | 122680.93 | 0 |
| 1741210140 | 123046.85 | 247.76 | 0.20 | 122799.09 | 123364.03 | 122747.06 | 0 |
| 1740778200 | 122799.09 | -1 | -1.60 | 124797.52 | 124916.19 | 122658.78 | 0 |
| 1740691740 | 124798.96 | 30.25 | 0.02 | 124767.91 | 125496.66 | 124351.92 | 0 |
| 1740605400 | 124768.71 | -1 | -0.96 | 125980.27 | 126562.53 | 124732.2 | 0 |
| 1740519000 | 125979.5 | 578.12 | 0.46 | 125401.38 | 126717.95 | 125382.4 | 0 |
| 1740432540 | 125401.38 | -1 | -1.36 | 127129.48 | 127274.72 | 125161.77 | 0 |
| 1740173400 | 127128.06 | -472.52 | -0.37 | 127600.58 | 127654 | 126483.02 | 0 |
| 1740087000 | 127600.58 | 291.78 | 0.23 | 127309.37 | 127871.29 | 127063.47 | 0 |
| 1740000540 | 127308.8 | -1 | -0.95 | 128528.28 | 128528.28 | 127028.24 | 0 |
| 1739914140 | 128531.71 | -20.42 | -0.02 | 128552.68 | 129293.71 | 128012.49 | 0 |
| 1739827800 | 128552.13 | 333.54 | 0.26 | 128229.39 | 129534.45 | 128229.39 | 0 |
| 1739568600 | 128218.59 | 3 | 2.70 | 124849.48 | 128481.66 | 124849.48 | 0 |
| 1739482140 | 124850.18 | 469.97 | 0.38 | 124372.2 | 124852.88 | 123777.69 | 0 |
| 1739395740 | 124380.21 | -2 | -1.69 | 126512.74 | 126512.74 | 124115.91 | 0 |
| 1739309400 | 126521.66 | 949.85 | 0.76 | 125571.39 | 126886.27 | 125569.96 | 0 |
| 1739222940 | 125571.81 | 952.41 | 0.76 | 124619.4 | 126386.31 | 124619.4 | 0 |
| 1738963800 | 124619.4 | -1 | -1.27 | 126218.71 | 126524.48 | 124319.63 | 0 |
| 1738877340 | 126224.74 | 690.67 | 0.55 | 125531.06 | 126398.77 | 125249.04 | 0 |
| 1738790940 | 125534.07 | 386.65 | 0.31 | 125146.15 | 125846.41 | 124637.22 | 0 |
| 1738704600 | 125147.42 | -823.04 | -0.65 | 125964.36 | 125964.36 | 124694.19 | 0 |
| 1738618200 | 125970.46 | -164.48 | -0.13 | 126134.94 | 126473.23 | 125566.4 | 0 |
| 1738358940 | 126134.94 | -777.84 | -0.61 | 126914.17 | 127531.99 | 126057.34 | 0 |
| 1738272540 | 126912.78 | 3 | 2.82 | 123432.74 | 127168.83 | 123431.63 | 0 |
| 1738186200 | 123432.12 | -623.38 | -0.50 | 124055.5 | 124766.95 | 123278.43 | 0 |
| 1738099740 | 124055.5 | -806 | -0.65 | 124861.27 | 124880.76 | 123972.72 | 0 |
| 1738013340 | 124861.5 | 2 | 1.97 | 122442.79 | 124861.5 | 122206.78 | 0 |
| 1737754200 | 122446.94 | -36.38 | -0.03 | 122483.32 | 122908.08 | 122195.69 | 0 |
| 1737667740 | 122483.32 | -855.02 | -0.69 | 122964.79 | 123958.44 | 122159.03 | 0 |
| 1737581400 | 123338.34 | 0 | 0.00 | 123338.34 | 123338.34 | 123338.34 | 0 |
| 1737495000 | 123338.34 | 483.19 | 0.39 | 122850.41 | 123461.68 | 122289.95 | 0 |
| 1737408600 | 122855.15 | 504.77 | 0.41 | 122348.99 | 123171.63 | 121511.13 | 0 |
| 1737149400 | 122350.38 | 1 | 0.92 | 121257.87 | 122674.4 | 121074.14 | 0 |
| 1737062940 | 121234.14 | -1 | -1.15 | 122649.42 | 122659.7 | 120796.4 | 0 |
| 1736976540 | 122650.2 | 3 | 2.81 | 119309.24 | 122987.84 | 119302.94 | 0 |
| 1736890140 | 119298.67 | 291.74 | 0.25 | 119006.6 | 119451.01 | 118222.64 | 0 |
| 1736803740 | 119006.93 | 150.45 | 0.13 | 118855.73 | 119729.22 | 118743.43 | 0 |
| 1736544540 | 118856.48 | -924.08 | -0.77 | 119780.79 | 120052.48 | 118732.4 | 0 |
| 1736458140 | 119780.56 | 156.05 | 0.13 | 119624.75 | 120145.3 | 119501.97 | 0 |
| 1736371740 | 119624.51 | -1 | -1.27 | 121159.79 | 121160.25 | 119351.34 | 0 |
| 1736285400 | 121162.66 | 1 | 0.95 | 120022.23 | 121713.23 | 120022.23 | 0 |
| 1736198940 | 120021.52 | 1 | 1.26 | 118533.98 | 120322.11 | 118533.98 | 0 |
| 1735939740 | 118532.68 | -1 | -1.33 | 120125.39 | 120355.51 | 118403.56 | 0 |
| 1735853400 | 120125.39 | -158.01 | -0.13 | 120283.4 | 120781.81 | 119119.53 | 0 |
| 1735594200 | 120283.4 | 14.09 | 0.01 | 120267.05 | 121049.75 | 120157.9 | 0 |
| 1735334940 | 120269.31 | -808.19 | -0.67 | 121077.6 | 121609.4 | 120252.07 | 0 |
| 1735248540 | 121077.5 | 310.93 | 0.26 | 120766.57 | 121611.92 | 120427.86 | 0 |
| 1734989340 | 120766.57 | -1 | -1.09 | 122104.68 | 122104.68 | 120617.32 | 0 |
| 1734730200 | 122102.15 | 914.24 | 0.75 | 121182.96 | 122209.26 | 120700.49 | 0 |
| 1734643800 | 121187.91 | 416.03 | 0.34 | 120768.22 | 121769.57 | 120768.22 | 0 |
| 1734557400 | 120771.88 | -3 | -3.15 | 124698.5 | 124698.5 | 120457.48 | 0 |
| 1734470940 | 124698.04 | 1 | 0.92 | 123560.06 | 125301.37 | 123560.06 | 0 |
| 1734384540 | 123560.06 | -1 | -0.84 | 124609.81 | 124955.95 | 123495.17 | 0 |
| 1734125340 | 124612.22 | -1 | -1.13 | 126102.26 | 126290.33 | 124578.23 | 0 |
| 1734039000 | 126042.21 | -3 | -2.74 | 129587.08 | 129587.08 | 125828.56 | 0 |
| 1733952540 | 129593.31 | 1 | 1.06 | 128228.49 | 130898.89 | 127361.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
