Mercado fechado

IVBX2 (^IVBX)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
13.577,33+233,90 (+1,75%)
No fechamento: 05:20PM BRT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202413.344,9313.634,0213.344,9313.577,3313.577,33-
25 de abr. de 202413.362,1913.386,5113.239,0213.343,4313.343,43-
24 de abr. de 202413.476,6313.486,7413.363,3013.363,3013.363,30-
23 de abr. de 202413.576,5413.576,8013.395,0013.485,7813.485,78-
22 de abr. de 202413.548,4413.655,4713.494,5613.577,3313.577,33-
19 de abr. de 202413.459,6313.634,3013.430,0513.548,4413.548,44-
18 de abr. de 202413.456,1013.530,8913.348,6313.459,5113.459,51-
17 de abr. de 202413.529,6113.608,3713.394,3813.456,2413.456,24-
16 de abr. de 202413.670,1513.673,0013.504,3513.529,6113.529,61-
15 de abr. de 202413.742,5513.771,8013.629,3713.678,2913.678,29-
12 de abr. de 202413.950,2913.950,2913.709,0513.742,5513.742,55-
11 de abr. de 202414.087,8914.087,9813.898,8213.949,9013.949,90-
10 de abr. de 202414.379,9114.379,9114.062,8214.088,2514.088,25-
09 de abr. de 202414.229,7414.387,9614.222,3614.385,1914.385,19-
08 de abr. de 202414.073,3514.256,7014.038,6414.231,4014.231,40-
05 de abr. de 202414.171,7914.203,6414.028,8614.073,0714.073,07-
04 de abr. de 202414.084,9914.387,8914.084,9914.173,4214.173,42-
03 de abr. de 202414.080,2914.141,8613.910,1814.083,9814.083,98-
02 de abr. de 202414.091,7114.099,7413.984,9214.081,0114.081,01-
01 de abr. de 202414.257,2414.298,7514.070,8214.091,3814.091,38-
28 de mar. de 202414.260,8714.317,9414.220,4914.257,2414.257,24-
27 de mar. de 202414.166,3214.273,8914.090,4714.260,8914.260,89-
26 de mar. de 202414.181,5014.236,2214.130,7414.166,2114.166,21-
25 de mar. de 202414.221,9914.223,9614.150,0714.181,5014.181,50-
22 de mar. de 202414.356,4514.356,4514.190,1814.221,9914.221,99-
21 de mar. de 202414.398,7614.424,5114.303,9614.356,9714.356,97-
20 de mar. de 202414.186,6114.419,3914.186,6114.398,6014.398,60-
19 de mar. de 202414.044,4614.223,2714.044,4614.186,6114.186,61-
18 de mar. de 202414.088,0014.138,7914.011,2514.044,2814.044,28-
15 de mar. de 202414.194,2014.212,5814.052,9414.083,3114.083,31-
14 de mar. de 202414.158,2514.213,0814.104,6214.194,3714.194,37-
13 de mar. de 202414.118,4514.229,2314.073,9714.162,0914.162,09-
12 de mar. de 202413.953,9114.156,0913.935,4014.118,4514.118,45-
11 de mar. de 202414.028,7314.028,7313.930,6713.953,7813.953,78-
08 de mar. de 202413.943,1014.041,1413.842,3014.029,5314.029,53-
07 de mar. de 202413.980,2513.997,2113.862,6813.944,5413.944,54-
06 de mar. de 202413.949,4814.060,8813.949,4813.980,3013.980,30-
05 de mar. de 202413.980,8914.059,2113.925,3013.949,7113.949,71-
04 de mar. de 202414.100,8514.112,9213.942,2713.982,0913.982,09-
01 de mar. de 202414.047,9114.135,8914.005,9014.101,9914.101,99-
29 de fev. de 202414.142,2014.142,2013.992,4914.046,3514.046,35-
28 de fev. de 202414.233,3114.233,3114.101,3914.142,3614.142,36-
27 de fev. de 202413.947,9814.235,5713.947,9814.234,6714.234,67-
26 de fev. de 202413.900,2314.013,8813.889,1513.946,8813.946,88-
23 de fev. de 202414.023,4814.047,2913.864,8213.900,7313.900,73-
22 de fev. de 202413.954,3114.073,8813.954,2514.023,5714.023,57-
21 de fev. de 202413.973,0013.973,8113.840,9513.953,3513.953,35-
20 de fev. de 202413.766,3813.996,8413.691,8413.976,5313.976,53-
19 de fev. de 202413.789,0813.789,0813.710,9313.767,1913.767,19-
16 de fev. de 202413.761,1713.842,1813.673,6713.790,7813.790,78-
15 de fev. de 202413.710,7313.832,4813.710,7313.759,8113.759,81-
14 de fev. de 202413.873,1513.873,1513.671,4913.708,3313.708,33-
09 de fev. de 202413.834,3813.942,1713.804,9813.873,1513.873,15-
08 de fev. de 202414.031,0414.031,3313.769,5613.834,7513.834,75-
07 de fev. de 202413.960,0414.088,0313.949,2014.036,6214.036,62-
06 de fev. de 202413.672,1613.972,3613.672,1613.961,2113.961,21-
05 de fev. de 202413.645,6613.712,9013.523,2313.672,3613.672,36-
02 de fev. de 202413.783,5913.866,9613.563,9913.645,8613.645,86-
01 de fev. de 202413.730,8213.786,5213.626,4213.786,5213.786,52-
31 de jan. de 202413.633,9713.922,4013.633,9713.730,8213.730,82-
30 de jan. de 202413.759,6513.759,6513.583,1613.633,9013.633,90-
29 de jan. de 202413.854,1313.868,9013.712,9213.762,5713.762,57-
26 de jan. de 202413.859,0013.931,9813.795,7713.854,1313.854,13-
25 de jan. de 202413.795,7913.898,5313.789,4913.851,3213.851,32-
24 de jan. de 202413.886,4613.989,6513.780,9113.796,0213.796,02-
23 de jan. de 202413.688,7313.891,0413.688,7313.883,5413.883,54-
22 de jan. de 202413.817,0213.864,6813.594,3613.688,0713.688,07-
19 de jan. de 202413.681,5013.848,2813.595,8713.815,3113.815,31-
18 de jan. de 202413.866,3513.897,6113.676,6813.680,4913.680,49-
17 de jan. de 202413.912,1213.943,6313.831,8713.866,4413.866,44-
16 de jan. de 202414.215,2214.215,6813.872,9413.912,3213.912,32-
15 de jan. de 202414.165,2414.230,6214.110,1314.216,9214.216,92-
12 de jan. de 202414.076,9114.289,9114.062,7314.165,0914.165,09-
11 de jan. de 202414.169,8114.192,8814.015,0914.078,0414.078,04-
10 de jan. de 202414.153,3914.198,8714.052,6314.169,8114.169,81-
09 de jan. de 202414.214,6214.215,2914.090,8314.153,3914.153,39-
08 de jan. de 202414.061,6814.229,5113.983,8214.215,4714.215,47-
05 de jan. de 202413.963,8514.156,2613.868,7114.061,6814.061,68-
04 de jan. de 202414.130,5214.142,2513.902,1013.965,9813.965,98-
03 de jan. de 202414.184,9114.223,2614.115,8514.131,3614.131,36-
02 de jan. de 202414.440,0414.441,0814.134,1214.184,8614.184,86-
28 de dez. de 202314.433,2114.481,8914.397,7114.440,0514.440,05-
27 de dez. de 202314.355,1014.443,8414.302,0014.433,3614.433,36-
26 de dez. de 202314.325,8614.386,1414.306,7814.355,1014.355,10-
22 de dez. de 202314.283,3314.337,5014.218,5514.325,8514.325,85-
21 de dez. de 202314.127,3814.271,3214.123,9114.261,0214.261,02-
20 de dez. de 202314.200,2214.280,5714.097,1914.124,2114.124,21-
19 de dez. de 202314.111,5614.224,9914.110,9714.201,8514.201,85-
18 de dez. de 202314.024,4914.137,9314.006,8514.110,3414.110,34-
15 de dez. de 202314.191,8714.293,1514.013,0314.022,8314.022,83-
14 de dez. de 202314.059,5614.310,3414.059,5614.189,5314.189,53-
13 de dez. de 202313.660,7314.082,2513.648,6914.058,3214.058,32-
12 de dez. de 202313.686,2613.728,4313.620,1713.659,7213.659,72-
11 de dez. de 202313.726,8413.747,5913.628,9713.684,2013.684,20-
08 de dez. de 202313.679,5513.761,7513.581,3113.726,8413.726,84-
07 de dez. de 202313.678,5713.765,4813.625,9413.679,5513.679,55-
06 de dez. de 202313.705,9413.781,6613.667,4513.678,5713.678,57-
05 de dez. de 202313.693,5313.840,0813.665,3013.704,8513.704,85-
04 de dez. de 202313.827,6713.833,0913.679,3713.693,6613.693,66-
01 de dez. de 202313.710,5813.823,5613.565,2713.814,8713.814,87-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...