Índice Bovespa Historical Data - IBOV

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Index Ticker Symbol Market Type ISIN Company Description
Índice Bovespa IBOV Bovespa Index Índice Bovespa
  Price Change Change Percent Index Price Low Price High Price Open Price Close Price Last Traded
1,210.70 1.65% 74,639.48 73,184.22 75,429.74 73,430.65 74,639.48 16:15:30
more quote information »

IBOV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week67,067.0378,846.3462,161.3871,895.52627,944,5607,572.4511.29%
1 Month104,259.51108,803.5861,690.5380,274.64566,776,021-29,620.03-28.41%
3 Months117,706.66119,593.1061,690.5396,876.79428,276,798-43,067.18-36.59%
6 Months105,077.45119,593.1061,690.53101,569.69350,104,889-30,437.97-28.97%
1 Year95,422.90119,593.1061,690.53100,510.49320,647,314-20,783.42-21.78%
3 Years65,541.26119,593.1060,314.7086,778.36362,355,1409,098.2213.88%
5 Years50,099.80119,593.1037,046.0772,643.43365,469,14824,539.6948.98%

IBOV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 74,639.48 1,210.70 1.65% 73,430.65 75,429.74 73,184.22 494,529,700
Mar 27 2020 73,428.78 -4,280.88 -5.51% 77,707.88 77,707.88 73,057.12 538,537,000
Mar 26 2020 77,709.66 2,754.09 3.67% 74,956.05 78,846.34 74,923.27 649,621,600
Mar 25 2020 74,955.57 5,226.27 7.5% 69,727.12 76,713.93 69,359.58 682,498,700
Mar 24 2020 69,729.30 6,159.68 9.69% 63,604.42 71,535.44 63,604.42 629,077,300
Mar 23 2020 63,569.62 -3,499.74 -5.22% 67,067.03 67,603.83 62,161.38 639,988,200
Mar 20 2020 67,069.36 -1,262.44 -1.85% 68,344.38 72,247.43 66,120.06 793,691,200
Mar 19 2020 68,331.80 1,436.85 2.15% 66,882.80 70,071.33 61,690.53 897,288,400
Mar 18 2020 66,894.95 -7,722.29 -10.35% 74,576.38 74,576.38 63,546.74 882,233,500
Mar 17 2020 74,617.24 3,449.19 4.85% 71,177.56 77,254.59 70,782.50 790,433,100
Mar 16 2020 71,168.05 -11,509.86 -13.92% 82,564.88 82,564.88 70,854.82 691,574,300
Mar 13 2020 82,677.91 10,095.38 13.91% 72,621.49 83,757.51 72,621.49 890,299,100
Mar 12 2020 72,582.53 -12,588.60 -14.78% 85,103.19 85,103.19 68,488.29 743,059,800
Mar 11 2020 85,171.13 -7,043.34 -7.64% 92,202.15 92,202.15 80,795.50 678,842,100
Mar 10 2020 92,214.47 6,147.27 7.14% 86,070.96 92,230.27 86,070.96 797,654,800
Mar 09 2020 86,067.20 -11,929.57 -12.17% 97,982.08 97,982.08 85,879.64 914,668,800
Mar 06 2020 97,996.77 -4,193.87 -4.1% 102,230.50 102,230.50 96,885.83 583,597,900
Mar 05 2020 102,190.64 -5,033.58 -4.69% 107,216.56 107,216.56 100,536.15 413,630,300
Mar 04 2020 107,224.22 1,687.08 1.6% 105,540.27 107,808.91 105,042.11 380,582,000
Mar 03 2020 105,537.14 -1,088.27 -1.02% 106,630.34 108,803.58 104,404.82 517,477,400
Mar 02 2020 106,625.41 3,641.87 3.54% 104,259.51 107,220.02 103,779.26 483,021,400
See More Historical Prices »
Your Recent History
BOV
IBOV
Índice Bov..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200331 10:34:32