IBOV
Ibovespa
185.147 pts
-0,02% no dia
No mês
+4,36%
No ano
—
12 meses
—
Desde 06/2026
+9,77%
Histórico diário a partir de 08/06/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).
Histórico diário (65)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | 185.191 pts | 183.252 pts | 186.545 pts | 185.147 pts | -0,02% | 8.300.200 |
| 03/09/2026 | 185.218 pts | 184.718 pts | 188.892 pts | 185.188 pts | -0,01% | 11.170.900 |
| 02/09/2026 | 179.734 pts | 179.734 pts | 186.028 pts | 185.205 pts | +3,05% | 13.716.400 |
| 01/09/2026 | 177.436 pts | 177.300 pts | 181.061 pts | 179.723 pts | +1,30% | 9.836.300 |
| 31/08/2026 | 175.665 pts | 175.665 pts | 178.586 pts | 177.419 pts | +1,00% | 9.998.200 |
| 28/08/2026 | 175.137 pts | 173.894 pts | 176.421 pts | 175.665 pts | +0,30% | 6.597.600 |
| 27/08/2026 | 174.584 pts | 173.661 pts | 175.558 pts | 175.135 pts | +0,31% | 7.119.800 |
| 26/08/2026 | 174.580 pts | 174.209 pts | 176.297 pts | 174.586 pts | +0,01% | 8.850.900 |
| 25/08/2026 | 171.898 pts | 171.179 pts | 174.785 pts | 174.577 pts | +1,55% | 9.449.100 |
| 24/08/2026 | 171.031 pts | 169.330 pts | 173.109 pts | 171.907 pts | +0,51% | 8.442.500 |
| 21/08/2026 | 167.928 pts | 167.928 pts | 171.980 pts | 171.032 pts | +1,85% | 10.806.400 |
| 20/08/2026 | 167.827 pts | 166.966 pts | 169.752 pts | 167.927 pts | +0,06% | 10.127.200 |
| 19/08/2026 | 166.337 pts | 166.335 pts | 170.341 pts | 167.830 pts | +0,90% | 9.254.200 |
| 18/08/2026 | 166.789 pts | 166.211 pts | 168.390 pts | 166.335 pts | -0,27% | 7.598.900 |
| 17/08/2026 | 166.933 pts | 166.464 pts | 168.007 pts | 166.784 pts | -0,09% | 9.037.400 |
| 14/08/2026 | 167.100 pts | 164.835 pts | 167.100 pts | 166.934 pts | -0,10% | 10.883.000 |
| 13/08/2026 | 167.489 pts | 166.197 pts | 168.516 pts | 167.101 pts | -0,23% | 10.721.100 |
| 12/08/2026 | 167.878 pts | 167.142 pts | 168.310 pts | 167.491 pts | -0,23% | 10.593.900 |
| 11/08/2026 | 172.180 pts | 167.569 pts | 172.386 pts | 167.875 pts | -2,50% | 9.889.100 |
| 10/08/2026 | 172.513 pts | 171.524 pts | 172.936 pts | 172.180 pts | -0,19% | 7.832.600 |
| 07/08/2026 | 175.546 pts | 172.131 pts | 176.117 pts | 172.513 pts | -1,73% | 9.159.200 |
| 06/08/2026 | 177.720 pts | 175.515 pts | 177.720 pts | 175.546 pts | -1,23% | 7.933.600 |
| 05/08/2026 | 177.896 pts | 177.691 pts | 180.195 pts | 177.726 pts | -0,10% | 7.606.700 |
| 04/08/2026 | 178.003 pts | 177.581 pts | 180.680 pts | 177.895 pts | -0,06% | 7.966.200 |
| 03/08/2026 | 178.009 pts | 176.783 pts | 178.557 pts | 178.000 pts | +0,00% | 7.355.200 |
| 31/07/2026 | 177.060 pts | 177.014 pts | 178.719 pts | 177.999 pts | +0,47% | 5.884.100 |
| 30/07/2026 | 173.891 pts | 173.885 pts | 177.159 pts | 177.159 pts | +1,88% | 7.200.400 |
| 29/07/2026 | 176.564 pts | 173.885 pts | 176.564 pts | 173.885 pts | -1,52% | 7.338.700 |
| 28/07/2026 | 175.326 pts | 175.326 pts | 178.539 pts | 176.565 pts | +0,70% | 6.741.100 |
| 27/07/2026 | 174.048 pts | 174.048 pts | 175.555 pts | 175.335 pts | +0,74% | 5.839.400 |
| 24/07/2026 | 176.720 pts | 174.042 pts | 176.720 pts | 174.042 pts | -1,52% | 5.418.400 |
| 23/07/2026 | 177.546 pts | 176.293 pts | 177.896 pts | 176.724 pts | -0,46% | 6.346.800 |
| 22/07/2026 | 173.331 pts | 173.328 pts | 177.641 pts | 177.548 pts | +2,44% | 7.435.200 |
| 21/07/2026 | 173.373 pts | 172.219 pts | 173.720 pts | 173.326 pts | -0,03% | 5.858.100 |
| 20/07/2026 | 173.714 pts | 173.222 pts | 174.311 pts | 173.371 pts | -0,20% | 5.028.800 |
| 17/07/2026 | 173.825 pts | 173.285 pts | 174.505 pts | 173.714 pts | -0,06% | 7.299.200 |
| 16/07/2026 | 176.010 pts | 173.537 pts | 176.011 pts | 173.825 pts | -1,24% | 6.135.900 |
| 15/07/2026 | 176.663 pts | 175.288 pts | 176.663 pts | 176.011 pts | -0,36% | 7.072.400 |
| 14/07/2026 | 175.743 pts | 175.743 pts | 177.179 pts | 176.641 pts | +0,51% | 7.258.300 |
| 13/07/2026 | 177.868 pts | 175.567 pts | 178.154 pts | 175.739 pts | -1,20% | 6.119.200 |
| 10/07/2026 | 172.761 pts | 172.761 pts | 177.866 pts | 177.866 pts | +2,97% | 8.425.700 |
| 09/07/2026 | 170.655 pts | 170.653 pts | 172.933 pts | 172.742 pts | +1,22% | 6.832.100 |
| 08/07/2026 | 172.018 pts | 169.972 pts | 172.018 pts | 170.654 pts | -0,79% | 7.237.000 |
| 07/07/2026 | 172.439 pts | 171.417 pts | 173.544 pts | 172.021 pts | -0,25% | 6.763.100 |
| 06/07/2026 | 174.058 pts | 171.622 pts | 174.058 pts | 172.448 pts | -1,04% | 5.740.300 |
| 03/07/2026 | 172.790 pts | 172.790 pts | 174.664 pts | 174.266 pts | +0,86% | 2.949.700 |
| 02/07/2026 | 171.698 pts | 171.697 pts | 174.426 pts | 172.788 pts | +0,64% | 6.513.500 |
| 01/07/2026 | 172.017 pts | 169.666 pts | 172.098 pts | 171.689 pts | -0,19% | 7.659.700 |
| 30/06/2026 | 173.205 pts | 170.539 pts | 173.205 pts | 172.024 pts | -0,68% | 7.692.000 |
| 29/06/2026 | 173.294 pts | 172.393 pts | 173.892 pts | 173.205 pts | -0,05% | 4.909.900 |
| 26/06/2026 | 171.990 pts | 171.124 pts | 173.964 pts | 173.295 pts | +0,76% | 6.921.000 |
| 25/06/2026 | 170.508 pts | 170.508 pts | 173.277 pts | 171.990 pts | +0,87% | 7.620.600 |
| 24/06/2026 | 171.256 pts | 169.668 pts | 171.342 pts | 170.507 pts | -0,44% | 9.571.200 |
| 23/06/2026 | 170.367 pts | 168.495 pts | 171.720 pts | 171.259 pts | +0,52% | 7.598.800 |
| 22/06/2026 | 168.334 pts | 168.326 pts | 170.750 pts | 170.370 pts | +1,06% | 8.544.200 |
| 19/06/2026 | 168.279 pts | 167.658 pts | 168.787 pts | 168.576 pts | +0,18% | 4.847.900 |
| 18/06/2026 | 168.467 pts | 167.911 pts | 169.542 pts | 168.278 pts | -0,10% | 9.236.700 |
| 17/06/2026 | 169.649 pts | 167.916 pts | 171.878 pts | 168.454 pts | -0,70% | 10.732.100 |
| 16/06/2026 | 170.416 pts | 169.121 pts | 170.416 pts | 169.649 pts | -0,45% | 8.765.700 |
| 15/06/2026 | 171.139 pts | 170.351 pts | 174.228 pts | 170.415 pts | -0,42% | 8.709.200 |
| 12/06/2026 | 171.497 pts | 169.993 pts | 172.545 pts | 171.133 pts | -0,21% | 7.013.700 |
| 11/06/2026 | 168.619 pts | 168.280 pts | 171.927 pts | 171.497 pts | +1,71% | 10.576.900 |
| 10/06/2026 | 169.813 pts | 168.071 pts | 169.813 pts | 168.619 pts | -0,70% | 8.732.300 |
| 09/06/2026 | 168.673 pts | 168.406 pts | 170.601 pts | 169.813 pts | +0,68% | 8.440.200 |
| 08/06/2026 | 169.042 pts | 168.130 pts | 169.646 pts | 168.669 pts | — | 7.438.000 |
Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.
As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.