IBOV

Índice Bovespa Historical Data

IBOV Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 105,069.69 603.45 0.58% 104,466.60 106,813.73 104,090.02 896,157,300
Dec 02 2021 104,466.24 3,691.67 3.66% 100,784.58 104,466.24 100,784.58 937,318,100
Dec 01 2021 100,774.57 -1,140.88 -1.12% 101,916.30 104,086.68 100,726.95 834,746,000
Nov 30 2021 101,915.45 -898.58 -0.87% 102,814.03 103,066.44 100,074.61 1,218,794,100
Nov 29 2021 102,814.03 589.77 0.58% 102,226.78 104,148.72 102,226.04 617,910,500
Nov 26 2021 102,224.26 -3,586.99 -3.39% 105,810.14 105,810.14 101,494.70 695,152,900
Nov 25 2021 105,811.25 1,297.06 1.24% 104,514.19 106,400.41 104,514.19 514,380,200
Nov 24 2021 104,514.19 860.37 0.83% 103,651.88 105,041.16 102,464.29 660,678,400
Nov 23 2021 103,653.82 1,081.21 1.05% 102,123.95 103,841.23 101,736.31 761,938,300
Nov 22 2021 102,572.61 0.00 +0.00% 103,036.02 104,613.07 102,138.10 0
Nov 22 2021 102,572.61 -484.79 -0.47% 103,036.02 104,613.07 102,138.10 548,079,800
Nov 19 2021 103,057.40 515.45 0.5% 102,426.00 103,975.25 102,143.17 608,442,300
Nov 18 2021 102,541.95 -447.95 -0.43% 102,948.45 103,757.27 102,013.98 640,345,700
Nov 17 2021 102,989.90 -1,523.21 -1.46% 104,404.94 105,535.21 102,551.17 682,782,400
Nov 16 2021 104,513.11 -1,816.41 -1.71% 106,335.67 106,971.20 104,112.81 578,903,700
Nov 15 2021 106,329.52 0.00 +0.00% 107,576.11 107,914.62 105,842.20 0
Nov 12 2021 106,329.52 -1,424.56 -1.32% 107,576.11 107,914.62 105,842.20 654,571,200
Nov 11 2021 107,754.08 1,647.67 1.55% 105,987.86 108,669.18 105,987.86 756,870,200
Nov 10 2021 106,106.41 735.80 0.7% 105,535.36 107,407.42 105,140.39 751,648,800
Nov 09 2021 105,370.61 531.16 0.51% 104,783.02 106,674.43 104,783.02 620,052,200
Nov 08 2021 104,839.45 15.22 0.01% 104,824.32 105,678.85 104,182.49 538,858,100
Nov 05 2021 104,824.23 1,412.14 1.37% 103,412.09 105,555.46 103,412.09 881,459,900
Nov 04 2021 103,412.09 -2,204.79 -2.09% 105,616.88 105,626.72 102,835.17 844,515,700
Nov 03 2021 105,616.88 66.02 0.06% 105,547.05 106,754.42 104,204.66 924,471,400
Nov 02 2021 105,550.86 0.00 +0.00% 103,513.62 106,135.93 103,513.62 0
Nov 01 2021 105,550.86 2,050.15 1.98% 103,513.62 106,135.93 103,513.62 661,453,600
Oct 29 2021 103,500.71 -2,204.25 -2.09% 105,706.66 105,954.35 103,429.77 809,157,300
Oct 28 2021 105,704.96 -658.14 -0.62% 106,369.01 107,209.64 105,282.37 708,218,600
Oct 27 2021 106,363.10 -56.43 -0.05% 106,432.87 108,224.47 106,044.68 659,836,600
Oct 26 2021 106,419.53 -2,295.02 -2.11% 108,713.31 108,713.31 106,320.60 696,594,700
Oct 25 2021 108,714.55 2,418.37 2.28% 106,297.51 109,371.98 106,295.68 740,977,900
Oct 22 2021 106,296.18 -1,438.83 -1.34% 107,714.06 107,749.34 102,853.96 1,337,212,200
Oct 21 2021 107,735.01 -3,051.42 -2.75% 110,767.14 110,767.14 105,713.81 1,077,482,300
Oct 20 2021 110,786.43 113.67 0.1% 110,677.48 112,023.13 110,175.64 789,514,800
Oct 19 2021 110,672.76 -3,755.42 -3.28% 114,422.23 114,422.23 109,947.21 918,826,000
Oct 18 2021 114,428.18 -219.81 -0.19% 114,646.73 114,926.85 112,840.52 660,874,700
Oct 15 2021 114,647.99 1,462.51 1.29% 113,189.27 114,776.05 113,048.53 729,743,900
Oct 14 2021 113,185.48 -270.44 -0.24% 113,456.59 113,881.35 112,707.50 641,304,700
Oct 13 2021 113,455.92 1,275.44 1.14% 112,180.48 114,158.88 111,807.17 802,646,800
Oct 12 2021 112,180.48 0.00 +0.00% 112,833.85 113,981.60 112,051.76 0
Oct 11 2021 112,180.48 -652.72 -0.58% 112,833.85 113,981.60 112,051.76 718,574,200
Oct 08 2021 112,833.20 2,247.77 2.03% 110,586.44 114,171.97 110,586.44 854,443,800
Oct 07 2021 110,585.43 25.86 0.02% 110,563.26 111,521.50 110,563.26 729,960,400
Oct 06 2021 110,559.57 101.93 0.09% 110,453.95 110,613.82 108,179.76 841,512,700
Oct 05 2021 110,457.64 64.55 0.06% 110,397.37 111,691.29 110,087.36 691,943,100
Oct 04 2021 110,393.09 -2,506.55 -2.22% 112,899.68 112,899.68 109,978.79 800,816,400
Oct 01 2021 112,899.64 1,920.54 1.73% 110,979.75 113,019.62 110,979.75 682,456,800
Sep 30 2021 110,979.10 -127.73 -0.11% 111,117.04 112,371.02 110,742.83 866,745,900
Sep 29 2021 111,106.83 982.98 0.89% 110,124.71 112,028.32 110,124.71 734,963,100
Sep 28 2021 110,123.85 -3,459.16 -3.05% 113,584.12 113,584.12 109,980.95 916,674,800
Sep 27 2021 113,583.01 300.34 0.27% 113,282.89 114,432.23 112,360.24 788,289,800
Sep 24 2021 113,282.67 -781.69 -0.69% 114,062.20 114,062.20 112,504.99 609,117,500
Sep 23 2021 114,064.36 1,782.08 1.59% 112,282.19 114,329.73 112,280.81 797,987,100
Sep 22 2021 112,282.28 2,032.55 1.84% 110,251.68 113,321.23 110,251.25 891,409,500
Sep 21 2021 110,249.73 1,405.99 1.29% 108,859.22 110,923.17 108,859.22 746,043,100
Sep 20 2021 108,843.74 -2,595.63 -2.33% 111,434.67 111,434.67 107,520.14 837,173,300
Sep 17 2021 111,439.37 -2,354.91 -2.07% 113,794.04 113,794.04 111,156.65 1,032,809,200
Sep 16 2021 113,794.28 -1,268.26 -1.1% 115,061.97 115,061.97 113,394.67 755,478,200
Sep 15 2021 115,062.54 -1,118.01 -0.96% 116,190.51 116,312.22 114,741.16 653,650,200
Sep 14 2021 116,180.55 -223.17 -0.19% 116,404.54 117,269.82 115,809.02 622,583,400
Sep 13 2021 116,403.72 2,117.79 1.85% 114,300.47 117,046.18 114,300.47 590,493,300
Sep 10 2021 114,285.93 -1,074.93 -0.93% 115,370.01 116,896.46 114,285.93 630,813,800
Sep 09 2021 115,360.86 1,948.02 1.72% 113,412.71 116,353.62 112,435.11 862,723,100
Sep 08 2021 113,412.84 -4,455.79 -3.78% 117,866.14 117,866.14 113,172.02 731,296,600
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:20211206 17:09:41