IBXL

IBRX 50 Historical Data

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
IBRX 50 IBXL Bovespa Index IBRX 50
  Price Change Change Percent Index Price Low Price High Price Open Price Close Price Last Traded
167.01 1.03% 16,397.59 16,163.68 16,406.69 16,230.55 16,397.59 16:12:30
more quote information »

IBXL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15,721.7516,406.6915,643.7716,148.50350,011,300675.844.3%
1 Month15,438.2316,406.6914,678.4915,622.16444,875,000959.366.21%
3 Months12,552.2716,406.6912,133.9314,342.19468,509,8643,845.3230.63%
6 Months18,905.4919,484.249,928.5714,582.38455,369,730-2,507.90-13.27%
1 Year17,274.1019,484.249,928.5715,658.15365,275,756-876.51-5.07%
3 Years10,421.1719,484.249,928.5714,603.63355,212,4225,976.4257.35%
5 Years8,085.3919,484.246,311.1512,660.67352,623,5938,312.20102.81%

IBXL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 16,397.59 167.01 1.03% 16,230.55 16,406.69 16,163.68 381,003,300
Jul 09 2020 16,230.58 -104.38 -0.64% 16,335.05 16,405.87 16,165.66 411,955,600
Jul 08 2020 16,334.96 351.04 2.2% 15,984.64 16,367.24 15,984.64 409,448,500
Jul 07 2020 15,983.92 -192.23 -1.19% 16,173.96 16,175.40 15,901.89 393,757,400
Jul 06 2020 16,176.15 380.03 2.41% 15,798.15 16,234.38 15,796.64 376,628,700
Jul 03 2020 15,796.12 74.74 0.48% 15,721.75 15,796.56 15,643.77 158,266,300
Jul 02 2020 15,721.38 14.27 0.09% 15,708.67 15,991.83 15,697.52 369,846,700
Jul 01 2020 15,707.11 178.27 1.15% 15,529.24 15,810.68 15,529.24 453,285,400
Jun 30 2020 15,528.84 -129.52 -0.83% 15,658.45 15,741.60 15,499.74 419,161,100
Jun 29 2020 15,658.36 328.83 2.15% 15,330.74 15,658.36 15,326.47 384,560,200
Jun 26 2020 15,329.53 -352.27 -2.25% 15,680.36 15,681.84 15,275.19 382,220,300
Jun 25 2020 15,681.80 269.54 1.75% 15,413.13 15,726.05 15,373.37 401,988,300
Jun 24 2020 15,412.26 -267.07 -1.7% 15,679.07 15,679.07 15,223.16 497,958,400
Jun 23 2020 15,679.33 128.43 0.83% 15,552.31 15,928.81 15,552.31 442,321,300
Jun 22 2020 15,550.90 -203.92 -1.29% 15,754.85 15,807.93 15,470.69 336,659,900
Jun 19 2020 15,754.82 65.16 0.42% 15,692.02 15,928.76 15,629.90 663,576,900
Jun 18 2020 15,689.66 106.59 0.68% 15,583.05 15,852.79 15,448.92 495,361,800
Jun 17 2020 15,583.07 325.75 2.14% 15,257.32 15,764.75 15,257.32 474,368,800
Jun 16 2020 15,257.32 196.84 1.31% 15,062.24 15,534.58 15,062.24 545,688,800
Jun 15 2020 15,060.48 -59.35 -0.39% 15,118.45 15,185.67 14,678.49 684,734,700
See More Historical Prices »
Your Recent History
BOV
IBXL
IBRX 50
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:20200713 01:51:44