Índice Bovespa Historical Data - IBOV

IBOV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 113,681.42 -904.82 -0.79% 114,584.97 114,584.97 112,661.31 304,488,700
Feb 20 2020 114,586.24 -1,917.92 -1.65% 116,517.59 116,552.46 114,379.14 384,864,100
Feb 19 2020 116,504.16 1,526.87 1.33% 114,981.90 116,545.32 114,774.04 329,761,700
Feb 18 2020 114,977.29 -331.79 -0.29% 115,309.22 115,309.22 113,532.04 314,628,000
Feb 17 2020 115,309.08 928.37 0.81% 114,381.36 115,696.35 114,381.36 232,835,500
Feb 14 2020 114,380.71 -1,281.69 -1.11% 115,662.73 115,662.73 114,132.37 269,530,100
Feb 13 2020 115,662.40 -1,011.73 -0.87% 116,659.69 116,659.69 114,800.64 292,411,900
Feb 12 2020 116,674.13 1,303.52 1.13% 115,371.20 117,580.93 115,371.20 468,731,500
Feb 11 2020 115,370.61 2,770.79 2.46% 112,573.78 115,576.21 112,573.78 431,662,100
Feb 10 2020 112,599.82 -1,169.32 -1.03% 113,771.35 114,176.46 112,134.40 359,817,000
Feb 07 2020 113,769.14 -1,420.83 -1.23% 115,189.97 115,189.97 113,769.14 365,401,500
Feb 06 2020 115,189.97 -838.30 -0.72% 116,033.22 117,381.83 114,722.68 496,180,200
Feb 05 2020 116,028.27 471.56 0.41% 115,562.65 117,700.53 115,562.34 425,467,700
Feb 04 2020 115,556.71 915.37 0.8% 114,630.58 116,555.61 114,630.58 296,290,300
Feb 03 2020 114,641.34 880.77 0.77% 113,760.57 115,299.47 113,467.40 267,778,400
Jan 31 2020 113,760.57 -1,767.47 -1.53% 115,518.20 115,518.20 113,148.36 347,695,500
Jan 30 2020 115,528.04 143.20 0.12% 115,374.99 115,528.04 112,825.49 343,626,000
Jan 29 2020 115,384.84 -1,094.14 -0.94% 116,494.45 117,171.28 115,163.75 277,239,400
Jan 28 2020 116,478.98 1,997.14 1.74% 114,482.37 116,796.70 114,474.61 295,429,600
Jan 27 2020 114,481.84 -3,894.52 -3.29% 118,346.72 118,346.72 114,375.58 365,576,800
Jan 24 2020 118,376.36 -1,151.27 -0.96% 119,527.63 119,593.10 118,108.30 280,112,100
Jan 23 2020 119,527.63 1,136.27 0.96% 118,391.45 119,534.80 116,905.95 395,893,400
Jan 22 2020 118,391.36 1,365.32 1.17% 117,035.48 118,400.98 117,035.48 333,037,500
Jan 21 2020 117,026.04 -1,832.43 -1.54% 118,860.85 118,860.85 117,026.04 292,063,400
Jan 20 2020 118,858.47 380.17 0.32% 118,478.38 118,858.47 117,927.53 209,611,300
Jan 17 2020 118,478.30 1,774.09 1.52% 116,709.91 118,478.95 116,709.91 283,262,700
Jan 16 2020 116,704.21 289.86 0.25% 116,414.88 117,105.58 115,961.42 284,556,900
Jan 15 2020 116,414.35 -1,218.05 -1.04% 117,632.40 117,632.40 116,188.11 305,800,700
Jan 14 2020 117,632.40 307.12 0.26% 117,325.08 117,705.16 116,609.75 280,568,400
Jan 13 2020 117,325.28 1,821.86 1.58% 115,502.53 117,333.11 115,502.53 299,916,200
Jan 10 2020 115,503.42 -442.58 -0.38% 115,947.76 116,744.90 114,952.34 271,092,000
Jan 09 2020 115,946.00 -301.03 -0.26% 116,247.52 116,820.04 115,410.67 353,962,400
Jan 08 2020 116,247.03 -414.91 -0.36% 116,667.32 117,334.82 115,693.02 310,434,900
Jan 07 2020 116,661.94 -215.98 -0.18% 116,871.73 117,075.85 115,965.38 261,686,100
Jan 06 2020 116,877.92 -920.80 -0.78% 117,706.66 117,706.66 116,268.69 367,121,700
Jan 03 2020 117,798.72 -774.38 -0.65% 118,564.44 118,791.86 117,340.57 337,271,900
Jan 02 2020 118,573.10 2,927.76 2.53% 115,651.95 118,573.10 115,648.97 221,850,300
Jan 01 2020 115,645.34 0.00 +0.00% 116,530.28 117,085.94 115,599.16 0
Dec 31 2019 115,645.34 0.00 +0.00% 116,530.28 117,085.94 115,599.16 0
Dec 30 2019 115,645.34 -888.64 -0.76% 116,530.28 117,085.94 115,599.16 182,083,300
Dec 27 2019 116,533.98 -669.22 -0.57% 117,205.09 117,802.86 115,995.12 212,750,700
Dec 26 2019 117,203.20 1,339.91 1.16% 115,864.38 117,219.91 115,672.53 202,463,400
Dec 25 2019 115,863.29 0.00 +0.00% 115,118.96 115,863.29 114,964.34 0
Dec 24 2019 115,863.29 0.00 +0.00% 115,118.96 115,863.29 114,964.34 0
Dec 23 2019 115,863.29 730.77 0.63% 115,118.96 115,863.29 114,964.34 216,971,700
Dec 20 2019 115,132.52 1.27 0.0% 115,133.12 115,170.58 114,525.95 401,740,800
Dec 19 2019 115,131.25 816.60 0.71% 114,313.35 115,132.01 113,712.39 317,606,500
Dec 18 2019 114,314.65 1,698.99 1.51% 112,618.25 114,338.51 112,299.90 459,541,700
Dec 17 2019 112,615.66 719.62 0.64% 111,896.54 112,695.34 111,896.54 276,251,800
Dec 16 2019 111,896.04 -668.82 -0.59% 112,565.28 113,196.83 111,896.04 351,754,300
Dec 13 2019 112,564.86 365.12 0.33% 112,204.76 112,829.31 111,779.96 425,729,200
Dec 12 2019 112,199.74 1,235.47 1.11% 110,963.08 112,444.74 110,963.08 298,277,800
Dec 11 2019 110,964.27 292.26 0.26% 110,672.07 111,226.71 110,529.50 277,194,900
Dec 10 2019 110,672.01 -305.22 -0.28% 110,973.03 111,184.37 110,132.84 239,943,000
Dec 09 2019 110,977.23 -148.52 -0.13% 111,125.10 111,453.05 110,869.87 267,906,600
Dec 06 2019 111,125.75 503.48 0.46% 110,622.92 111,429.66 110,622.92 271,414,200
Dec 05 2019 110,622.27 321.34 0.29% 110,297.33 111,072.80 110,007.67 244,594,400
Dec 04 2019 110,300.93 1,344.91 1.23% 108,961.96 110,300.93 108,961.96 251,983,700
Dec 03 2019 108,956.02 28.19 0.03% 108,930.97 109,197.77 108,190.46 210,137,900
Dec 02 2019 108,927.83 688.57 0.64% 108,233.28 109,278.67 108,233.28 255,634,300
Nov 29 2019 108,239.26 -50.83 -0.05% 108,290.09 108,707.55 107,759.39 222,772,900
Nov 28 2019 108,290.09 582.34 0.54% 107,707.75 108,333.02 107,148.02 194,292,700
Nov 27 2019 107,707.75 648.35 0.61% 107,059.40 107,991.15 106,312.21 227,824,000
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:20200225 22:06:21