Register to chat with like-minded investors on our interactive forums.
IBOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 128,154.79 | 555.22 | 0.44% | 127,599.57 | 128,669.39 | 127,598.83 | 0 |
| May 10 2024 | 127,599.57 | -588.77 | -0.46% | 128,188.34 | 129,021.93 | 127,466.58 | 0 |
| May 09 2024 | 128,188.34 | -1,292.55 | -1.00% | 129,467.87 | 129,467.87 | 127,375.91 | 0 |
| May 08 2024 | 129,480.89 | 270.41 | 0.21% | 129,210.15 | 129,564.28 | 128,048.04 | 0 |
| May 07 2024 | 129,210.48 | 744.79 | 0.58% | 128,465.69 | 129,745.03 | 128,463.56 | 0 |
| May 06 2024 | 128,465.69 | -42.98 | -0.03% | 128,505.57 | 129,180.57 | 128,293.68 | 0 |
| May 03 2024 | 128,508.67 | 1,386.42 | 1.09% | 127,130.46 | 128,786.96 | 127,130.46 | 0 |
| May 02 2024 | 127,122.25 | 1,198.06 | 0.95% | 125,925.55 | 127,670.16 | 125,925.55 | 0 |
| Apr 30 2024 | 125,924.19 | -1,427.60 | -1.12% | 127,351.57 | 127,351.62 | 125,855.79 | 0 |
| Apr 29 2024 | 127,351.79 | 825.52 | 0.65% | 126,526.73 | 127,351.79 | 126,466.58 | 0 |
| Apr 26 2024 | 126,526.27 | 1,880.69 | 1.51% | 124,650.92 | 126,826.13 | 124,650.92 | 0 |
| Apr 25 2024 | 124,645.58 | -95.11 | -0.08% | 124,717.88 | 124,731.65 | 123,702.89 | 0 |
| Apr 24 2024 | 124,740.69 | -407.38 | -0.33% | 125,149.18 | 125,472.55 | 124,555.92 | 0 |
| Apr 23 2024 | 125,148.07 | -425.09 | -0.34% | 125,571.86 | 125,825.70 | 124,310.10 | 0 |
| Apr 22 2024 | 125,573.16 | 448.86 | 0.36% | 125,124.30 | 126,081.14 | 124,633.03 | 0 |
| Apr 19 2024 | 125,124.30 | 928.12 | 0.75% | 124,196.61 | 125,508.91 | 124,056.03 | 0 |
| Apr 18 2024 | 124,196.18 | 25.03 | 0.02% | 124,170.67 | 125,140.22 | 123,396.53 | 0 |
| Apr 17 2024 | 124,171.15 | -217.47 | -0.17% | 124,388.62 | 125,300.97 | 123,641.94 | 0 |
| Apr 16 2024 | 124,388.62 | -945.27 | -0.75% | 125,315.63 | 125,315.63 | 123,756.08 | 0 |
| Apr 15 2024 | 125,333.89 | -612.20 | -0.49% | 125,946.09 | 126,250.41 | 125,033.98 | 0 |
| Apr 12 2024 | 125,946.09 | -1,450.26 | -1.14% | 127,396.30 | 127,639.90 | 125,635.13 | 0 |
| Apr 11 2024 | 127,396.35 | -657.39 | -0.51% | 128,051.34 | 128,051.34 | 127,069.43 | 0 |
| Apr 10 2024 | 128,053.74 | -1,836.63 | -1.41% | 129,871.64 | 129,871.64 | 127,731.77 | 0 |
| Apr 09 2024 | 129,890.37 | 1,033.21 | 0.80% | 128,857.84 | 129,956.18 | 128,826.38 | 0 |
| Apr 08 2024 | 128,857.16 | 2,061.75 | 1.63% | 126,796.42 | 129,178.14 | 126,796.42 | 0 |
| Apr 05 2024 | 126,795.41 | -632.12 | -0.50% | 127,421.74 | 127,432.20 | 126,394.13 | 0 |
| Apr 04 2024 | 127,427.53 | 109.14 | 0.09% | 127,312.69 | 129,627.13 | 127,177.66 | 0 |
| Apr 03 2024 | 127,318.39 | -230.13 | -0.18% | 127,546.08 | 127,693.56 | 126,181.37 | 0 |
| Apr 02 2024 | 127,548.52 | 558.07 | 0.44% | 126,990.45 | 127,654.04 | 126,669.22 | 0 |
| Apr 01 2024 | 126,990.45 | -1,115.65 | -0.87% | 128,106.10 | 128,658.86 | 126,771.80 | 0 |
| Mar 28 2024 | 128,106.10 | 415.48 | 0.33% | 127,689.19 | 128,363.98 | 127,270.19 | 0 |
| Mar 27 2024 | 127,690.62 | 827.60 | 0.65% | 126,863.02 | 127,755.93 | 126,222.95 | 0 |
| Mar 26 2024 | 126,863.02 | -68.45 | -0.05% | 126,931.47 | 127,192.86 | 126,590.67 | 0 |
| Mar 25 2024 | 126,931.47 | -95.63 | -0.08% | 127,027.10 | 127,224.32 | 126,750.47 | 0 |
| Mar 22 2024 | 127,027.10 | -1,131.47 | -0.88% | 128,158.57 | 128,158.57 | 126,879.44 | 0 |
| Mar 21 2024 | 128,158.57 | -966.26 | -0.75% | 129,125.42 | 129,555.91 | 128,092.84 | 0 |
| Mar 20 2024 | 129,124.83 | 1,595.98 | 1.25% | 127,534.10 | 129,209.98 | 127,348.62 | 0 |
| Mar 19 2024 | 127,528.85 | 574.67 | 0.45% | 126,954.83 | 128,000.08 | 126,954.83 | 0 |
| Mar 18 2024 | 126,954.18 | 212.37 | 0.17% | 126,758.48 | 127,540.21 | 126,272.19 | 0 |
| Mar 15 2024 | 126,741.81 | -948.16 | -0.74% | 127,682.47 | 127,957.49 | 126,501.85 | 0 |
| Mar 14 2024 | 127,689.97 | -316.08 | -0.25% | 127,992.40 | 128,255.78 | 127,192.19 | 0 |
| Mar 13 2024 | 128,006.05 | 338.21 | 0.26% | 127,667.84 | 128,529.63 | 127,438.99 | 0 |
| Mar 12 2024 | 127,667.84 | 1,544.28 | 1.22% | 126,123.88 | 128,039.47 | 126,120.68 | 0 |
| Mar 11 2024 | 126,123.56 | -947.23 | -0.75% | 127,067.97 | 127,067.97 | 126,065.16 | 0 |
| Mar 08 2024 | 127,070.79 | -1,268.97 | -0.99% | 128,334.69 | 128,338.33 | 125,802.48 | 0 |
| Mar 07 2024 | 128,339.76 | -550.47 | -0.43% | 128,890.31 | 129,187.69 | 128,032.56 | 0 |
| Mar 06 2024 | 128,890.23 | 792.12 | 0.62% | 128,098.95 | 129,323.12 | 128,098.95 | 0 |
| Mar 05 2024 | 128,098.11 | -242.43 | -0.19% | 128,336.31 | 128,989.02 | 127,823.31 | 0 |
| Mar 04 2024 | 128,340.54 | -839.83 | -0.65% | 129,176.34 | 129,307.41 | 128,278.26 | 0 |
| Mar 01 2024 | 129,180.37 | 160.35 | 0.12% | 129,025.52 | 129,715.51 | 128,717.01 | 0 |
| Feb 29 2024 | 129,020.02 | -1,135.41 | -0.87% | 130,154.84 | 130,154.84 | 128,669.29 | 0 |
| Feb 28 2024 | 130,155.43 | -1,533.94 | -1.16% | 131,684.56 | 131,684.56 | 129,770.76 | 0 |
| Feb 27 2024 | 131,689.37 | 2,080.32 | 1.61% | 129,612.94 | 131,696.37 | 129,612.94 | 0 |
| Feb 26 2024 | 129,609.05 | 190.32 | 0.15% | 129,416.99 | 129,977.73 | 129,076.84 | 0 |
| Feb 23 2024 | 129,418.73 | -821.82 | -0.63% | 130,240.23 | 130,624.33 | 129,077.28 | 0 |
| Feb 22 2024 | 130,240.55 | 208.97 | 0.16% | 130,034.97 | 130,829.45 | 129,970.80 | 0 |
| Feb 21 2024 | 130,031.58 | 115.47 | 0.09% | 129,915.73 | 130,033.91 | 129,358.66 | 0 |
| Feb 20 2024 | 129,916.11 | 880.37 | 0.68% | 129,032.88 | 129,916.11 | 128,326.04 | 0 |
| Feb 19 2024 | 129,035.74 | 309.86 | 0.24% | 128,719.87 | 129,035.92 | 128,096.54 | 0 |
| Feb 16 2024 | 128,725.88 | 921.75 | 0.72% | 127,808.92 | 129,069.14 | 127,652.73 | 0 |
| Feb 15 2024 | 127,804.13 | 785.84 | 0.62% | 127,018.29 | 127,823.63 | 126,932.47 | 0 |
| Feb 14 2024 | 127,018.29 | -1,007.41 | -0.79% | 128,025.57 | 128,025.70 | 126,662.85 | 0 |
