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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 44,436.64 44,962.08 44,436.64 44,749.56 0.0M
2021-12-29 44,735.93 44,896.23 44,334.91 44,436.98 0.0M
2021-12-28 45,068.65 45,087.83 44,592.20 44,736.42 0.0M
2021-12-27 44,782.63 45,123.68 44,733.60 45,068.55 0.0M
2021-12-23 44,946.98 45,027.71 44,690.44 44,782.38 0.0M
2021-12-22 45,093.86 45,152.32 44,576.20 44,946.99 0.0M
2021-12-21 44,831.79 45,229.36 44,831.79 45,094.36 0.0M
2021-12-20 45,728.17 45,728.17 44,566.58 44,831.59 0.0M
2021-12-17 46,214.30 46,214.30 45,451.39 45,727.99 0.0M
2021-12-16 45,769.14 46,475.75 45,769.14 46,215.12 0.0M
2021-12-15 45,523.54 45,842.63 45,056.66 45,768.58 0.0M
2021-12-14 45,799.52 46,530.68 45,388.39 45,522.52 0.0M
2021-12-13 45,888.68 46,682.75 45,799.15 45,799.15 0.0M
2021-12-10 45,283.75 46,103.49 45,283.75 45,888.68 0.0M
2021-12-09 46,025.05 46,025.05 45,114.46 45,281.77 0.0M
2021-12-08 45,825.90 46,200.61 45,709.64 46,025.35 0.0M
2021-12-07 45,515.80 46,332.51 45,515.80 45,825.90 0.0M
2021-12-06 44,696.60 45,747.46 44,696.60 45,512.17 0.0M
2021-12-03 44,501.12 45,450.55 44,271.89 44,696.60 0.0M
2021-12-02 42,917.67 44,500.98 42,917.67 44,500.98 0.0M
2021-12-01 43,388.14 44,307.50 42,884.63 42,913.78 0.0M
2021-11-30 43,742.04 43,888.47 42,614.09 43,387.81 0.0M
2021-11-29 43,473.92 44,314.77 43,473.63 43,742.04 0.0M
2021-11-26 44,968.79 44,968.79 43,168.42 43,472.94 0.0M
2021-11-25 44,459.98 45,192.25 44,459.98 44,969.22 0.0M
2021-11-24 44,078.56 44,673.09 43,601.74 44,459.98 0.0M
2021-11-23 43,410.41 44,162.49 43,299.33 44,079.32 0.0M
2021-11-22 43,669.99 44,432.47 43,409.80 43,409.80 0.0M
2021-11-19 43,362.92 44,056.30 43,287.86 43,668.86 0.0M
2021-11-18 43,658.28 43,938.02 43,229.12 43,362.92 0.0M
2021-11-17 44,287.99 44,777.19 43,530.24 43,658.28 0.0M
2021-11-16 45,142.43 45,368.99 44,179.64 44,287.50 0.0M
2021-11-12 45,644.90 45,768.75 44,954.74 45,141.99 0.0M
2021-11-11 44,923.49 46,086.92 44,923.49 45,644.80 0.0M
2021-11-10 44,751.41 45,495.85 44,553.92 44,915.57 0.0M
2021-11-09 44,505.72 45,246.09 44,505.72 44,751.30 0.0M
2021-11-08 44,391.70 44,831.73 44,152.07 44,504.99 0.0M
2021-11-05 43,893.45 44,732.62 43,893.45 44,391.67 0.0M
2021-11-04 44,856.80 44,856.92 43,663.98 43,893.45 0.0M
2021-11-03 44,975.98 45,325.22 44,355.98 44,856.80 0.0M
2021-11-01 44,138.85 45,218.05 44,138.85 44,975.73 0.0M
2021-10-29 45,092.20 45,149.17 44,110.61 44,133.83 0.0M
2021-10-28 45,398.12 45,721.11 44,936.46 45,091.54 0.0M
2021-10-27 45,474.67 46,215.49 45,271.48 45,395.82 0.0M
2021-10-26 46,441.39 46,441.39 45,440.30 45,469.48 0.0M
2021-10-25 45,424.57 46,708.77 45,422.50 46,441.63 0.0M
2021-10-22 45,964.38 46,027.51 44,033.35 45,423.06 0.0M
2021-10-21 47,247.88 47,247.88 45,086.77 45,972.53 0.0M
2021-10-20 47,296.88 47,769.57 47,012.31 47,255.38 0.0M
2021-10-19 48,827.34 48,827.34 46,998.87 47,296.93 0.0M
2021-10-18 48,932.90 49,012.15 48,154.61 48,829.66 0.0M
2021-10-15 48,310.10 48,975.48 48,268.69 48,933.55 0.0M
2021-10-14 48,421.46 48,610.78 48,119.13 48,308.63 0.0M
2021-10-13 47,981.35 48,722.45 47,759.59 48,420.70 0.0M
2021-10-11 48,193.30 48,754.53 47,928.77 47,981.03 0.0M
2021-10-08 47,276.18 48,732.37 47,276.18 48,193.05 0.0M
2021-10-07 47,205.70 47,683.48 47,205.70 47,275.79 0.0M
2021-10-06 47,088.82 47,225.01 46,162.92 47,204.26 0.0M
2021-10-05 47,095.93 47,607.32 46,958.32 47,090.26 0.0M
2021-10-04 48,123.08 48,123.08 46,949.52 47,094.27 0.0M
2021-10-01 47,360.36 48,178.70 47,360.36 48,123.07 0.0M
2021-09-30 47,400.93 47,970.83 47,251.74 47,360.36 0.0M
2021-09-29 46,970.17 47,795.94 46,970.17 47,389.38 0.0M
2021-09-28 48,482.46 48,482.46 46,921.27 46,969.84 0.0M
2021-09-27 48,343.92 48,816.43 47,977.23 48,482.03 0.0M
2021-09-24 48,692.81 48,692.81 48,028.50 48,343.84 0.0M
2021-09-23 47,983.69 48,819.95 47,983.15 48,693.65 0.0M
2021-09-22 47,093.24 48,406.95 47,093.08 47,983.73 0.0M
2021-09-21 46,488.94 47,353.46 46,488.94 47,092.49 0.0M
2021-09-20 47,622.16 47,622.16 45,883.32 46,488.70 0.0M
2021-09-17 48,616.71 48,616.71 47,496.03 47,623.99 0.0M
2021-09-16 49,240.01 49,240.01 48,498.52 48,616.81 0.0M
2021-09-15 49,768.10 49,804.97 49,136.89 49,240.23 0.0M
2021-09-14 49,877.43 50,234.22 49,610.90 49,764.24 0.0M
2021-09-13 49,018.89 50,112.76 49,018.89 49,877.12 0.0M
2021-09-10 49,446.27 50,088.60 49,013.26 49,013.26 0.0M
2021-09-09 48,681.83 49,841.72 48,235.49 49,445.49 0.0M
2021-09-08 50,522.15 50,522.15 48,587.89 48,681.88 0.0M
2021-09-06 50,171.74 50,572.41 49,819.06 50,523.12 0.0M
2021-09-03 50,118.82 50,503.93 49,676.92 50,174.57 0.0M
2021-09-02 51,153.94 51,154.25 50,069.98 50,118.26 0.0M
2021-09-01 50,920.07 51,400.85 50,488.47 51,154.36 0.0M
2021-08-31 51,382.95 51,483.31 50,549.94 50,920.04 0.0M
2021-08-30 51,783.44 51,786.64 51,262.00 51,383.71 0.0M
2021-08-27 50,882.05 51,784.64 50,881.08 51,783.57 0.0M
2021-08-26 51,726.24 51,779.12 50,881.79 50,881.79 0.0M
2021-08-25 51,535.05 51,726.62 51,102.51 51,726.62 0.0M
2021-08-24 50,316.57 51,667.61 50,316.57 51,535.24 0.0M
2021-08-23 50,607.08 50,763.86 50,196.85 50,316.53 0.0M
2021-08-20 50,245.55 50,768.02 49,845.53 50,607.17 0.0M
2021-08-19 50,329.60 50,376.65 49,392.57 50,246.16 0.0M
2021-08-18 50,993.30 51,192.89 50,303.87 50,330.11 0.0M
2021-08-17 51,602.79 51,602.79 50,285.74 50,993.30 0.0M
2021-08-16 52,360.43 52,360.43 51,338.52 51,603.26 0.0M
2021-08-13 52,232.73 52,466.78 51,921.60 52,361.28 0.0M
2021-08-12 52,780.16 52,796.81 52,185.29 52,232.88 0.0M
2021-08-11 52,893.03 53,085.40 52,320.53 52,780.16 0.0M
2021-08-10 53,143.87 53,414.32 52,825.24 52,892.98 0.0M
2021-08-09 53,083.54 53,345.66 52,797.34 53,143.19 0.0M
2021-08-06 52,601.13 53,301.82 52,590.77 53,083.94 0.0M
2021-08-05 52,858.15 53,337.60 52,400.32 52,601.18 0.0M
2021-08-04 53,533.51 53,537.33 52,569.85 52,857.54 0.0M
2021-08-03 52,939.25 53,604.01 52,361.83 53,533.51 0.0M
2021-08-02 52,633.08 53,815.56 52,633.08 52,939.04 0.0M
2021-07-30 54,487.58 54,487.93 52,619.90 52,632.97 0.0M
2021-07-29 54,813.90 54,879.76 54,197.45 54,488.83 0.0M
2021-07-28 54,024.52 54,985.91 53,999.37 54,814.15 0.0M
2021-07-27 54,709.15 54,712.86 53,660.90 54,024.55 0.0M
2021-07-26 54,230.64 54,780.04 54,208.87 54,709.21 0.0M
2021-07-23 54,683.37 54,700.11 53,957.98 54,231.01 0.0M
2021-07-22 54,595.11 54,775.55 54,310.49 54,685.91 0.0M
2021-07-21 54,325.67 54,659.66 54,280.32 54,595.11 0.0M
2021-07-20 53,891.14 54,393.65 53,494.79 54,324.61 0.0M
2021-07-19 54,547.34 54,547.34 53,391.25 53,891.14 0.0M
2021-07-16 55,229.66 55,447.14 54,476.95 54,548.78 0.0M
2021-07-15 55,546.97 55,814.72 54,964.57 55,229.48 0.0M
2021-07-14 55,448.39 56,031.89 55,391.61 55,546.97 0.0M
2021-07-13 55,205.95 55,542.96 54,753.40 55,448.32 0.0M
2021-07-12 54,294.74 55,312.71 54,294.74 55,205.76 0.0M
2021-07-08 54,931.40 54,931.40 53,776.79 54,294.55 0.0M
2021-07-07 54,190.27 55,042.37 54,188.45 54,931.85 0.0M
2021-07-06 54,852.37 54,852.37 54,108.16 54,189.32 0.0M
2021-07-05 55,146.58 55,155.73 54,701.19 54,852.82 0.0M
2021-07-02 54,268.72 55,146.58 54,268.72 55,146.58 0.0M
2021-07-01 54,822.60 55,004.49 54,003.04 54,268.54 0.0M
2021-06-30 54,955.66 54,982.28 54,530.04 54,822.42 0.0M
2021-06-29 54,877.99 54,956.13 54,490.14 54,956.13 0.0M
2021-06-28 54,893.20 55,232.69 54,573.74 54,878.07 0.0M
2021-06-25 55,672.49 55,841.99 54,703.52 54,893.33 0.0M
2021-06-24 55,272.11 55,718.33 55,272.11 55,672.74 0.0M
2021-06-23 55,298.22 55,873.95 55,163.04 55,272.12 0.0M
2021-06-22 55,409.01 55,409.01 54,903.29 55,298.55 0.0M
2021-06-21 55,026.78 55,484.35 54,803.70 55,409.24 0.0M
2021-06-18 54,726.29 55,158.86 54,561.91 55,026.33 0.0M
2021-06-17 55,278.32 55,540.57 54,534.78 54,726.29 0.0M
2021-06-16 55,751.08 55,779.73 54,932.48 55,278.36 0.0M
2021-06-15 55,917.27 56,000.96 55,452.90 55,751.10 0.0M
2021-06-14 55,644.84 56,293.35 55,644.84 55,917.27 0.0M
2021-06-11 55,770.43 55,926.98 55,325.80 55,644.69 0.0M
2021-06-10 55,717.95 55,998.74 55,539.08 55,770.39 0.0M
2021-06-09 55,548.61 56,072.66 55,324.19 55,716.39 0.0M
2021-06-08 56,006.76 56,032.94 55,319.61 55,543.80 0.0M
2021-06-07 55,847.60 56,170.29 55,563.36 56,006.73 0.0M
2021-06-04 55,738.05 55,847.60 55,471.91 55,847.60 0.0M
2021-06-02 55,156.27 55,757.55 55,153.23 55,738.78 0.0M
2021-06-01 54,478.19 55,367.82 54,478.19 55,155.54 0.0M
2021-05-31 54,059.12 54,478.49 54,057.47 54,478.49 0.0M
2021-05-28 53,580.78 54,129.31 53,458.78 54,059.02 0.0M
2021-05-27 53,398.63 53,684.29 53,212.67 53,580.93 0.0M
2021-05-26 52,860.66 53,415.93 52,860.66 53,398.56 0.0M
2021-05-25 53,422.21 53,722.51 52,752.13 52,860.63 0.0M
2021-05-24 52,772.74 53,475.22 52,672.01 53,422.16 0.0M
2021-05-21 52,909.07 52,949.76 52,422.46 52,772.87 0.0M
2021-05-20 52,908.89 52,945.93 52,643.27 52,908.84 0.0M
2021-05-19 53,178.51 53,179.42 52,480.02 52,909.02 0.0M
2021-05-18 53,099.70 53,405.66 52,956.01 53,179.99 0.0M
2021-05-17 52,538.94 53,150.53 52,461.84 53,099.86 0.0M
2021-05-14 52,205.65 52,699.50 52,166.68 52,538.84 0.0M
2021-05-13 51,917.55 52,507.92 51,804.06 52,200.79 0.0M
2021-05-12 53,424.39 53,424.39 51,820.89 51,916.73 0.0M
2021-05-11 52,808.50 53,424.43 52,062.94 53,424.43 0.0M
2021-05-10 52,938.44 53,449.39 52,808.84 52,808.84 0.0M
2021-05-07 52,122.92 52,938.45 52,122.92 52,938.45 0.0M
2021-05-06 51,791.03 52,122.92 51,665.95 52,122.92 0.0M
2021-05-05 51,041.22 51,893.80 51,041.22 51,782.29 0.0M
2021-05-04 51,515.84 51,578.34 51,004.63 51,036.58 0.0M
2021-05-03 51,433.18 51,828.46 51,261.37 51,515.84 0.0M
2021-04-30 52,005.19 52,011.51 51,432.65 51,432.65 0.0M
2021-04-29 52,371.16 52,583.94 51,814.30 52,005.57 0.0M
2021-04-28 51,641.05 52,469.70 51,641.05 52,371.05 0.0M
2021-04-27 52,054.22 52,272.16 51,452.41 51,639.82 0.0M
2021-04-26 52,009.04 52,410.24 51,755.55 52,054.22 0.0M
2021-04-23 51,468.94 52,084.10 51,468.94 52,009.10 0.0M
2021-04-22 51,746.33 52,125.89 51,378.59 51,468.74 0.0M
2021-04-20 52,141.51 52,296.00 51,634.91 51,746.33 0.0M
2021-04-19 52,249.89 52,588.16 52,044.68 52,144.76 0.0M
2021-04-16 52,047.04 52,315.51 51,848.15 52,249.06 0.0M
2021-04-15 51,834.11 52,330.20 51,815.45 52,047.04 0.0M
2021-04-14 51,320.25 52,088.67 51,320.25 51,835.75 0.0M
2021-04-13 51,118.91 51,417.97 50,823.06 51,320.10 0.0M
2021-04-12 50,667.16 51,119.80 50,667.16 51,119.80 0.0M
2021-04-09 50,990.45 51,083.94 50,570.02 50,667.09 0.0M
2021-04-08 50,712.35 51,214.26 50,671.92 50,990.64 0.0M
2021-04-07 50,559.27 50,998.32 50,315.52 50,711.48 0.0M
2021-04-06 50,607.90 50,905.57 50,460.84 50,559.27 0.0M
2021-04-05 49,472.29 50,678.07 49,472.29 50,607.54 0.0M
2021-04-01 50,018.19 50,215.86 49,357.87 49,472.33 0.0M
2021-03-31 50,060.03 50,240.11 49,699.06 50,014.20 0.0M
2021-03-30 49,524.08 50,164.87 49,350.67 50,060.03 0.0M
2021-03-29 49,187.73 49,575.84 49,004.61 49,524.28 0.0M
2021-03-26 48,654.92 49,414.31 48,522.25 49,189.27 0.0M
2021-03-25 48,029.47 48,770.65 47,538.55 48,654.98 0.0M
2021-03-24 48,420.67 49,162.58 48,029.67 48,029.67 0.0M
2021-03-23 49,170.11 49,419.74 48,344.38 48,416.85 0.0M
2021-03-22 49,702.97 49,703.96 48,594.62 49,170.82 0.0M
2021-03-19 49,209.45 49,767.22 49,026.21 49,702.79 0.0M
2021-03-18 49,968.59 49,996.56 48,987.44 49,208.79 0.0M
2021-03-17 48,924.63 50,045.50 48,686.10 49,968.73 0.0M
2021-03-16 49,247.24 49,348.05 48,645.65 48,925.07 0.0M
2021-03-15 48,964.95 49,258.42 48,757.90 49,249.31 0.0M
2021-03-12 49,423.23 49,423.23 48,611.00 48,991.48 0.0M
2021-03-11 48,427.27 49,479.43 48,427.25 49,423.03 0.0M
2021-03-10 47,918.24 48,490.42 47,304.32 48,426.84 0.0M
2021-03-09 47,700.82 48,395.22 47,062.62 47,918.01 0.0M
2021-03-08 49,542.77 49,542.77 47,558.74 47,700.80 0.0M
2021-03-05 48,338.94 49,663.93 48,247.52 49,542.77 0.0M
2021-03-04 47,822.55 49,087.23 47,805.39 48,339.00 0.0M
2021-03-03 48,022.91 48,359.75 46,351.62 47,822.55 0.0M
2021-03-02 47,439.67 48,368.61 46,221.29 48,022.91 0.0M
2021-03-01 47,167.56 48,217.68 47,167.56 47,440.03 0.0M
2021-02-26 48,084.99 48,596.88 47,063.58 47,167.32 0.0M
2021-02-25 49,516.97 49,872.53 47,863.13 48,084.58 0.0M
2021-02-24 49,299.99 49,708.41 49,041.65 49,516.75 0.0M
2021-02-23 48,266.37 49,363.92 48,266.37 49,299.25 0.0M
2021-02-22 50,564.88 50,564.88 47,804.02 48,265.90 0.0M
2021-02-19 50,834.99 50,924.39 50,293.77 50,580.62 0.0M
2021-02-18 51,233.86 51,513.26 50,545.89 50,834.91 0.0M
2021-02-17 50,775.86 51,333.72 50,614.06 51,232.04 0.0M
2021-02-12 50,703.62 50,920.59 50,233.47 50,778.68 0.0M
2021-02-11 50,442.60 51,160.12 50,409.93 50,703.62 0.0M
2021-02-10 50,858.90 50,990.07 50,276.76 50,442.64 0.0M
2021-02-09 50,952.56 51,058.60 50,339.49 50,858.82 0.0M
2021-02-08 51,104.17 51,423.89 50,709.88 50,952.51 0.0M
2021-02-05 50,563.96 51,421.54 50,563.96 51,103.92 0.0M
2021-02-04 50,790.60 51,209.85 50,429.60 50,564.04 0.0M
2021-02-03 50,090.27 50,973.15 50,090.27 50,789.48 0.0M
2021-02-02 49,955.32 50,781.60 49,879.44 50,090.04 0.0M
2021-02-01 48,856.23 50,030.03 48,856.03 49,955.30 0.0M
2021-01-29 50,469.31 50,469.31 48,818.52 48,854.26 0.0M
2021-01-28 49,212.87 50,651.46 49,125.38 50,470.55 0.0M
2021-01-27 49,565.93 50,043.22 48,830.85 49,212.87 0.0M
2021-01-26 49,984.73 50,712.78 49,420.74 49,566.16 0.0M
2021-01-22 50,366.86 50,366.86 49,420.69 49,984.59 0.0M
2021-01-21 50,828.76 51,177.04 50,156.97 50,371.11 0.0M
2021-01-20 51,298.11 51,646.01 50,422.12 50,836.19 0.0M
2021-01-19 51,548.06 51,885.96 50,685.12 51,295.10 0.0M
2021-01-18 51,178.40 52,083.99 51,178.40 51,547.22 0.0M
2021-01-15 52,558.24 52,558.24 51,101.64 51,178.93 0.0M
2021-01-14 51,881.91 52,698.84 51,881.78 52,558.93 0.0M
2021-01-13 52,785.84 52,799.07 51,490.97 51,882.41 0.0M
2021-01-12 52,607.85 53,107.97 52,569.36 52,786.58 0.0M
2021-01-11 53,301.65 53,301.65 52,301.89 52,607.62 0.0M
2021-01-08 52,255.46 53,371.97 52,162.78 53,302.19 0.0M
2021-01-07 50,724.45 52,381.35 50,724.14 52,255.27 0.0M
2021-01-06 50,745.42 51,458.26 50,623.97 50,723.34 0.0M
2021-01-05 50,486.01 50,860.31 49,638.20 50,745.16 0.0M
2021-01-04 50,379.32 50,979.91 50,132.47 50,486.00 0.0M