Brazil Index (IBRX)

🏛️ Brasilien →
61,529.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 61,467.11 61,640.71 61,467.11 61,640.71 0.0K
10:05 61,662.62 61,726.04 61,662.62 61,695.52 0.0K
10:10 61,706.38 61,818.13 61,676.25 61,818.13 0.0K
10:15 61,843.83 61,865.70 61,692.23 61,692.23 0.0K
10:20 61,684.95 61,684.95 61,642.90 61,642.90 0.0K
10:25 61,646.25 61,646.25 61,538.96 61,538.96 0.0K
10:30 61,556.19 61,566.94 61,504.49 61,531.35 0.0K
10:35 61,493.37 61,525.36 61,442.73 61,497.38 0.0K
10:40 61,507.24 61,588.21 61,503.99 61,581.54 0.0K
10:45 61,599.38 61,599.38 61,518.14 61,518.14 0.0K
10:50 61,515.49 61,548.17 61,511.44 61,548.17 0.0K
10:55 61,567.42 61,591.76 61,542.32 61,544.36 0.0K
11:00 61,562.95 61,606.76 61,540.84 61,540.84 0.0K
11:05 61,540.31 61,540.31 61,505.54 61,528.14 0.0K
11:10 61,548.75 61,569.10 61,541.07 61,553.27 0.0K
11:15 61,565.65 61,597.58 61,551.52 61,588.72 0.0K
11:20 61,582.14 61,665.44 61,568.91 61,642.74 0.0K
11:25 61,638.90 61,638.90 61,542.67 61,547.82 0.0K
11:30 61,511.73 61,517.09 61,489.45 61,495.42 0.0K
11:35 61,483.85 61,505.08 61,442.61 61,505.08 0.0K
11:40 61,508.03 61,526.06 61,495.43 61,502.22 0.0K
11:45 61,513.27 61,516.12 61,462.43 61,516.12 0.0K
11:50 61,486.76 61,511.07 61,466.89 61,474.45 0.0K
11:55 61,483.04 61,513.14 61,471.15 61,501.75 0.0K
12:00 61,492.08 61,495.57 61,486.55 61,492.93 0.0K
12:05 61,486.08 61,486.62 61,456.58 61,456.58 0.0K
12:10 61,445.03 61,488.91 61,445.03 61,488.91 0.0K
12:15 61,487.92 61,519.12 61,487.92 61,503.30 0.0K
12:20 61,498.83 61,525.76 61,498.83 61,516.57 0.0K
12:25 61,507.07 61,518.88 61,503.10 61,514.91 0.0K
12:30 61,524.81 61,527.43 61,508.41 61,508.41 0.0K
12:35 61,521.63 61,541.73 61,480.56 61,487.12 0.0K
12:40 61,493.28 61,522.59 61,493.28 61,522.59 0.0K
12:45 61,518.96 61,518.96 61,507.97 61,517.50 0.0K
12:50 61,516.59 61,516.59 61,492.11 61,494.51 0.0K
12:55 61,491.09 61,491.09 61,411.59 61,411.59 0.0K
13:00 61,400.86 61,452.78 61,400.86 61,450.93 0.0K
13:05 61,435.64 61,454.22 61,414.24 61,454.22 0.0K
13:10 61,452.70 61,452.90 61,428.59 61,430.41 0.0K
13:15 61,431.36 61,431.60 61,412.04 61,431.60 0.0K
13:20 61,433.58 61,478.46 61,433.58 61,478.46 0.0K
13:25 61,472.96 61,489.32 61,472.96 61,481.99 0.0K
13:30 61,477.26 61,477.26 61,450.02 61,460.91 0.0K
13:35 61,458.50 61,467.37 61,443.82 61,443.82 0.0K
13:40 61,441.94 61,456.85 61,433.32 61,456.52 0.0K
13:45 61,464.72 61,465.11 61,449.15 61,450.82 0.0K
13:50 61,454.39 61,454.39 61,432.59 61,443.14 0.0K
13:55 61,436.82 61,439.68 61,431.24 61,439.25 0.0K
14:00 61,449.71 61,470.21 61,449.71 61,454.34 0.0K
14:05 61,445.75 61,445.75 61,417.81 61,427.28 0.0K
14:10 61,431.06 61,443.00 61,424.46 61,443.00 0.0K
14:15 61,443.71 61,487.60 61,443.71 61,478.02 0.0K
14:20 61,498.19 61,513.82 61,481.45 61,505.66 0.0K
14:25 61,505.99 61,505.99 61,474.59 61,500.05 0.0K
14:30 61,503.81 61,535.41 61,503.81 61,535.41 0.0K
14:35 61,528.11 61,538.05 61,502.54 61,504.08 0.0K
14:40 61,507.27 61,549.04 61,500.97 61,529.97 0.0K
14:45 61,517.13 61,517.13 61,482.99 61,499.64 0.0K
14:50 61,500.58 61,513.56 61,492.84 61,492.84 0.0K
14:55 61,496.84 61,498.32 61,474.97 61,481.45 0.0K
15:00 61,485.42 61,522.11 61,485.42 61,517.83 0.0K
15:05 61,529.09 61,529.09 61,515.10 61,515.10 0.0K
15:10 61,518.64 61,526.57 61,505.16 61,512.84 0.0K
15:15 61,517.68 61,521.84 61,507.07 61,507.07 0.0K
15:20 61,506.10 61,515.36 61,496.88 61,497.64 0.0K
15:25 61,503.44 61,503.65 61,489.64 61,495.86 0.0K
15:30 61,499.36 61,512.68 61,497.76 61,497.76 0.0K
15:35 61,482.03 61,495.38 61,482.03 61,482.99 0.0K
15:40 61,483.12 61,531.14 61,483.12 61,531.14 0.0K
15:45 61,530.80 61,548.94 61,519.30 61,541.48 0.0K
15:50 61,537.67 61,544.78 61,527.09 61,531.69 0.0K
15:55 61,525.16 61,539.52 61,525.16 61,531.54 0.0K
16:00 61,536.46 61,536.46 61,518.02 61,525.75 0.0K
16:05 61,524.72 61,524.72 61,485.30 61,496.31 0.0K
16:10 61,497.52 61,504.50 61,490.65 61,504.50 0.0K
16:15 61,496.23 61,502.67 61,475.21 61,498.01 0.0K
16:20 61,495.17 61,507.05 61,494.35 61,504.77 0.0K
16:25 61,504.40 61,517.97 61,502.28 61,516.36 0.0K
16:30 61,517.09 61,518.03 61,496.65 61,518.03 0.0K
16:35 61,531.74 61,531.74 61,507.76 61,515.42 0.0K
16:40 61,515.34 61,515.67 61,496.07 61,509.27 0.0K
16:45 61,515.29 61,540.48 61,515.29 61,533.05 0.0K
16:50 61,529.13 61,533.71 61,494.01 61,494.01 0.0K
16:55 61,498.88 61,529.44 61,497.97 61,529.44 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 61,467.11 61,865.70 61,400.86 61,529.44 0.0M
2025-09-25 61,988.43 61,997.18 61,417.46 61,467.33 0.0M
2025-09-24 61,955.66 62,021.99 61,796.70 61,988.37 0.0M
2025-09-23 61,373.90 62,258.85 61,371.82 61,956.08 0.0M
2025-09-22 61,702.65 61,703.32 60,952.32 61,373.12 0.0M
2025-09-19 61,538.03 61,919.00 61,536.33 61,702.89 0.0M
2025-09-18 61,576.66 61,632.00 61,314.60 61,538.03 0.0M
2025-09-17 60,927.15 61,884.99 60,868.20 61,576.61 0.0M
2025-09-16 60,723.06 61,156.81 60,723.06 60,928.44 0.0M
2025-09-15 60,174.37 60,990.31 60,174.37 60,723.06 0.0M
2025-09-12 60,533.95 60,558.25 60,149.74 60,174.49 0.0M
2025-09-11 60,205.39 60,905.24 60,204.70 60,535.40 0.0M
2025-09-10 59,881.76 60,540.84 59,881.76 60,205.10 0.0M
2025-09-09 59,939.83 60,156.76 59,879.24 59,884.35 0.0M
2025-09-08 60,295.44 60,477.73 59,739.98 59,941.07 0.0M
2025-09-06 59,612.04 60,295.44 60,295.44 60,295.44 0.0M
2025-09-05 59,612.04 60,620.16 59,612.04 60,295.44 0.0M
2025-09-04 59,123.45 59,813.61 59,106.93 59,611.84 0.0M
2025-09-03 59,327.34 59,399.80 59,004.91 59,123.25 0.0M
2025-09-02 59,711.74 59,711.74 59,020.43 59,327.48 0.0M
2025-09-01 59,782.03 60,008.97 59,544.21 59,712.26 0.0M
2025-08-29 59,628.25 60,189.20 59,607.54 59,782.03 0.0M
2025-08-28 58,837.65 60,077.13 58,837.30 59,628.34 0.0M
2025-08-27 58,219.67 58,868.75 58,093.08 58,837.61 0.0M
2025-08-26 58,335.66 58,340.26 57,923.41 58,219.11 0.0M
2025-08-25 58,320.20 58,700.74 58,320.20 58,335.36 0.0M
2025-08-22 56,857.22 58,375.52 56,857.22 58,319.68 0.0M
2025-08-21 56,935.18 57,004.90 56,604.88 56,856.97 0.0M
2025-08-20 56,842.59 57,068.31 56,715.41 56,936.10 0.0M
2025-08-19 58,072.20 58,072.20 56,649.43 56,842.59 0.0M
2025-08-18 57,661.21 58,323.53 57,661.21 58,072.45 0.0M
2025-08-15 57,676.98 57,706.44 57,346.05 57,661.28 0.0M
2025-08-14 57,818.34 58,141.31 57,358.44 57,677.55 0.0M
2025-08-13 58,337.77 58,338.65 57,749.37 57,818.34 0.0M
2025-08-12 57,369.90 58,549.69 57,369.90 58,338.97 0.0M
2025-08-11 57,490.17 57,655.39 57,311.24 57,367.51 0.0M
2025-08-08 57,800.66 57,898.00 57,417.90 57,489.87 0.0M
2025-08-07 56,963.36 58,005.87 56,961.56 57,800.56 0.0M
2025-08-06 56,367.36 57,269.10 56,367.36 56,963.36 0.0M
2025-08-05 56,253.91 56,800.68 56,117.40 56,360.20 0.0M
2025-08-04 56,033.47 56,646.17 56,032.94 56,253.84 0.0M
2025-08-01 56,277.04 56,358.90 55,898.54 56,033.23 0.0M
2025-07-31 56,667.17 56,667.17 55,872.53 56,276.79 0.0M
2025-07-30 56,114.05 56,830.10 55,773.50 56,668.36 0.0M
2025-07-29 55,844.06 56,368.80 55,844.06 56,113.81 0.0M
2025-07-28 56,452.18 56,610.37 55,600.27 55,843.85 0.0M
2025-07-25 56,568.49 56,735.55 56,348.20 56,446.79 0.0M
2025-07-24 57,222.61 57,222.65 56,498.35 56,563.50 0.0M
2025-07-23 56,652.14 57,396.09 56,505.71 57,222.74 0.0M
2025-07-22 56,716.52 57,194.19 56,632.07 56,652.04 0.0M
2025-07-21 56,403.45 57,012.48 56,396.34 56,716.52 0.0M
2025-07-18 57,331.41 57,331.41 56,359.86 56,403.45 0.0M
2025-07-17 57,292.60 57,414.04 57,090.47 57,331.41 0.0M
2025-07-16 57,197.66 57,341.13 56,769.18 57,290.89 0.0M
2025-07-15 57,220.80 57,532.53 56,831.25 57,198.57 0.0M
2025-07-14 57,603.68 57,603.68 57,027.49 57,220.71 0.0M
2025-07-11 57,839.92 57,841.02 57,332.83 57,603.68 0.0M
2025-07-10 58,162.37 58,162.61 57,528.73 57,840.63 0.0M
2025-07-09 58,932.13 58,942.57 58,081.44 58,163.81 0.0M
2025-07-08 59,001.54 59,044.77 58,697.22 58,932.13 0.0M
2025-07-07 59,732.84 59,769.55 58,905.84 59,000.86 0.0M
2025-07-04 59,590.00 59,859.51 59,447.05 59,733.44 0.0M
2025-07-03 58,787.00 59,750.20 58,787.00 59,590.00 0.0M
2025-07-02 59,015.34 59,218.16 58,510.63 58,787.00 0.0M
2025-07-01 58,731.79 59,080.67 58,731.79 59,015.34 0.0M
2025-06-30 57,886.22 58,834.78 57,698.80 58,731.66 0.0M
2025-06-27 58,006.98 58,029.85 57,732.15 57,886.22 0.0M
2025-06-26 57,464.31 58,112.46 57,460.39 58,007.39 0.0M
2025-06-25 58,043.27 58,043.27 57,375.85 57,464.31 0.0M
2025-06-24 57,774.37 58,458.52 57,647.57 58,043.02 0.0M
2025-06-23 58,029.69 58,037.22 57,484.40 57,773.69 0.0M
2025-06-20 58,689.78 58,690.18 57,896.50 58,029.76 0.0M
2025-06-18 58,756.14 58,880.11 58,579.72 58,690.25 0.0M
2025-06-17 58,902.92 59,012.98 58,525.47 58,755.80 0.0M
2025-06-16 58,034.43 59,209.54 58,034.43 58,902.90 0.0M
2025-06-13 58,275.30 58,275.47 57,780.68 58,034.50 0.0M
2025-06-12 57,966.07 58,329.76 57,567.03 58,275.38 0.0M
2025-06-11 57,681.29 58,137.10 57,340.61 57,966.40 0.0M
2025-06-10 57,359.07 58,069.02 57,359.07 57,677.65 0.0M
2025-06-09 57,528.86 57,529.24 56,676.05 57,357.85 0.0M
2025-06-06 57,585.54 57,861.37 57,315.62 57,529.12 0.0M
2025-06-05 57,921.32 58,105.18 57,501.74 57,585.54 0.0M
2025-06-04 58,158.79 58,684.35 57,795.60 57,921.57 0.0M
2025-06-03 57,822.48 58,197.06 57,563.28 58,158.46 0.0M
2025-06-02 57,939.52 58,546.92 57,695.49 57,825.46 0.0M
2025-05-31 58,553.02 57,939.60 57,939.60 57,939.60 0.0M
2025-05-30 58,553.02 58,589.18 57,770.39 57,939.60 0.0M
2025-05-29 58,667.39 58,768.98 58,286.62 58,547.99 0.0M
2025-05-28 58,947.80 58,949.69 58,543.16 58,667.39 0.0M
2025-05-27 58,342.94 59,298.79 58,342.94 58,947.80 0.0M
2025-05-26 58,206.10 58,630.04 58,203.01 58,342.80 0.0M
2025-05-23 57,960.19 58,212.65 56,995.67 58,206.23 0.0M
2025-05-22 58,219.19 58,620.81 57,882.24 57,960.19 0.0M
2025-05-21 59,173.12 59,173.12 58,077.92 58,219.19 0.0M
2025-05-20 58,962.99 59,229.11 58,679.64 59,173.53 0.0M
2025-05-19 58,769.59 59,199.20 58,517.17 58,963.29 0.0M
2025-05-16 58,808.88 58,808.88 58,138.07 58,769.95 0.0M
2025-05-15 58,428.18 58,836.52 58,390.89 58,808.75 0.0M
2025-05-14 58,643.01 58,807.54 58,352.16 58,428.18 0.0M
2025-05-13 57,631.16 58,837.24 57,624.51 58,642.22 0.0M
2025-05-12 57,627.41 58,045.90 57,537.26 57,630.37 0.0M
2025-05-09 57,479.66 57,941.75 57,459.51 57,625.64 0.0M
2025-05-08 56,315.70 58,060.95 56,315.70 57,479.53 0.0M
2025-05-07 56,332.18 56,585.22 56,057.56 56,285.69 0.0M
2025-05-06 56,324.69 56,597.64 56,223.66 56,332.02 0.0M
2025-05-05 57,015.84 57,033.76 56,279.54 56,321.61 0.0M
2025-05-02 56,969.45 57,061.93 56,679.80 57,016.88 0.0M
2025-04-30 57,019.13 57,019.30 56,512.93 56,969.37 0.0M
2025-04-29 57,010.27 57,483.45 56,956.29 57,019.13 0.0M
2025-04-28 56,898.76 57,308.90 56,888.18 57,009.92 0.0M
2025-04-25 56,827.24 57,006.80 56,670.21 56,899.34 0.0M
2025-04-24 55,842.43 56,970.89 55,833.74 56,827.74 0.0M
2025-04-23 55,107.78 56,277.38 55,107.78 55,830.80 0.0M
2025-04-22 54,773.56 55,278.17 54,376.06 55,107.28 0.0M
2025-04-17 54,195.67 54,960.90 54,060.88 54,773.56 0.0M
2025-04-16 54,576.59 54,740.40 54,120.84 54,195.67 0.0M
2025-04-15 54,663.61 54,871.15 54,451.24 54,576.76 0.0M
2025-04-14 53,921.68 54,874.25 53,921.68 54,664.25 0.0M
2025-04-11 53,339.14 54,210.67 53,206.86 53,921.73 0.0M
2025-04-10 53,995.49 53,996.11 52,744.09 53,339.14 0.0M
2025-04-09 52,381.79 54,346.20 51,922.50 53,995.82 0.0M
2025-04-08 53,083.88 53,961.56 52,177.63 52,382.00 0.0M
2025-04-07 53,823.92 54,286.74 52,381.50 53,083.88 0.0M
2025-04-04 55,477.95 55,477.95 53,464.25 53,824.77 0.0M
2025-04-03 55,523.01 56,061.43 55,085.23 55,479.57 0.0M
2025-04-02 55,506.84 55,616.74 55,190.73 55,524.99 0.0M
2025-04-01 55,135.80 55,863.44 55,060.35 55,505.48 0.0M
2025-03-31 55,818.65 55,818.83 55,087.80 55,131.41 0.0M
2025-03-28 56,341.36 56,341.36 55,567.89 55,819.31 0.0M
2025-03-27 56,059.47 56,661.05 56,041.13 56,343.50 0.0M
2025-03-26 55,873.01 56,262.31 55,872.51 56,058.45 0.0M
2025-03-25 55,562.86 56,468.28 55,562.35 55,872.48 0.0M
2025-03-24 55,989.78 56,026.54 55,425.10 55,560.78 0.0M
2025-03-21 55,835.92 56,088.13 55,749.45 55,990.16 0.0M
2025-03-20 56,043.49 56,132.56 55,752.40 55,815.90 0.0M
2025-03-19 55,605.54 56,247.70 55,601.61 56,044.92 0.0M
2025-03-18 55,336.27 55,756.35 55,283.83 55,605.00 0.0M
2025-03-17 54,553.76 55,544.81 54,552.26 55,336.27 0.0M
2025-03-14 53,140.70 54,657.01 53,140.70 54,552.90 0.0M
2025-03-13 52,413.23 53,194.28 52,281.93 53,140.29 0.0M
2025-03-12 52,254.40 52,498.95 52,041.49 52,414.65 0.0M
2025-03-11 52,696.50 52,744.48 51,884.68 52,254.47 0.0M
2025-03-10 52,906.52 52,906.52 52,247.95 52,696.53 0.0M
2025-03-07 52,191.26 53,237.77 51,848.42 52,907.86 0.0M
2025-03-06 52,071.75 52,513.24 51,903.85 52,191.35 0.0M
2025-03-05 52,039.53 52,202.20 51,970.21 52,071.88 0.0M
2025-02-28 52,867.59 52,901.36 51,978.37 52,039.53 0.0M
2025-02-27 52,924.17 53,156.24 52,659.46 52,867.02 0.0M
2025-02-26 53,464.74 53,693.27 52,905.56 52,925.10 0.0M
2025-02-25 53,228.63 53,783.57 53,221.01 53,462.87 0.0M
2025-02-24 53,962.65 54,020.87 53,129.23 53,228.63 0.0M
2025-02-21 54,136.64 54,156.44 53,689.86 53,962.62 0.0M
2025-02-20 53,992.99 54,235.26 53,890.79 54,136.64 0.0M
2025-02-19 54,492.47 54,492.47 53,882.63 53,992.76 0.0M
2025-02-18 54,482.49 54,815.19 54,262.46 54,493.85 0.0M
2025-02-17 54,326.00 54,890.84 54,325.44 54,482.49 0.0M
2025-02-14 52,882.75 54,439.98 52,882.75 54,327.29 0.0M
2025-02-13 52,683.27 52,884.12 52,429.73 52,883.03 0.0M
2025-02-12 53,582.85 53,582.85 52,569.48 52,683.17 0.0M
2025-02-11 53,180.63 53,739.44 53,178.48 53,583.79 0.0M
2025-02-10 52,781.17 53,522.86 52,781.17 53,180.68 0.0M
2025-02-07 53,455.65 53,577.27 52,654.12 52,781.17 0.0M
2025-02-06 53,177.02 53,528.62 53,062.92 53,455.68 0.0M
2025-02-05 53,040.82 53,316.02 52,815.13 53,177.30 0.0M
2025-02-04 53,380.87 53,380.87 52,833.94 53,041.33 0.0M
2025-02-03 53,473.03 53,604.59 53,225.90 53,383.32 0.0M
2025-01-31 53,796.07 54,056.06 53,441.24 53,473.03 0.0M
2025-01-30 52,313.77 53,897.83 52,313.48 53,795.20 0.0M
2025-01-29 52,578.75 52,876.63 52,247.57 52,313.77 0.0M
2025-01-28 52,900.31 52,917.82 52,529.89 52,578.75 0.0M
2025-01-27 51,910.91 52,901.41 51,798.55 52,900.40 0.0M
2025-01-24 51,918.92 52,098.04 51,798.95 51,913.51 0.0M
2025-01-23 52,140.78 52,552.49 51,780.88 51,918.92 0.0M
2025-01-22 52,275.12 52,499.91 52,124.85 52,140.78 0.0M
2025-01-21 52,080.31 52,329.37 51,829.12 52,276.42 0.0M
2025-01-20 51,865.67 52,216.88 51,517.33 52,080.20 0.0M
2025-01-17 51,415.89 52,001.13 51,331.45 51,866.23 0.0M
2025-01-16 51,993.44 51,996.27 51,215.97 51,406.36 0.0M
2025-01-15 50,597.70 52,129.35 50,595.42 51,993.44 0.0M
2025-01-14 50,460.53 50,654.03 50,133.08 50,593.45 0.0M
2025-01-13 50,403.34 50,782.41 50,362.61 50,460.53 0.0M
2025-01-10 50,782.09 50,908.77 50,367.00 50,403.64 0.0M
2025-01-09 50,701.47 50,935.02 50,659.46 50,782.00 0.0M
2025-01-08 51,359.74 51,359.92 50,585.74 50,701.44 0.0M
2025-01-07 50,853.54 51,584.97 50,853.54 51,360.89 0.0M
2025-01-06 50,252.40 50,994.34 50,252.40 50,853.33 0.0M
2025-01-03 50,918.20 51,017.06 50,197.37 50,251.59 0.0M
2025-01-02 50,967.05 51,188.32 50,474.17 50,918.20 0.0M