Ibovespa B3 Br (IBBR)

IBBR
🏛️ Brasilien →
1,262.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 1,264.20 1,266.58 1,263.92 1,266.58 0.0K
10:05 1,266.73 1,268.14 1,266.73 1,267.38 0.0K
10:10 1,267.39 1,269.02 1,266.65 1,269.02 0.0K
10:15 1,269.39 1,269.62 1,267.25 1,267.25 0.0K
10:20 1,267.12 1,267.12 1,266.36 1,266.56 0.0K
10:25 1,266.64 1,266.64 1,264.83 1,264.83 0.0K
10:30 1,265.54 1,265.89 1,265.00 1,265.89 0.0K
10:35 1,265.45 1,265.45 1,263.00 1,264.02 0.0K
10:40 1,264.34 1,265.71 1,264.34 1,265.55 0.0K
10:45 1,265.76 1,266.07 1,264.73 1,264.73 0.0K
10:50 1,264.74 1,265.31 1,264.74 1,265.31 0.0K
10:55 1,264.86 1,265.70 1,264.82 1,264.93 0.0K
11:00 1,265.15 1,266.32 1,263.98 1,263.98 0.0K
11:05 1,264.04 1,264.21 1,263.06 1,263.75 0.0K
11:10 1,264.30 1,264.30 1,263.49 1,263.59 0.0K
11:15 1,263.79 1,264.33 1,263.15 1,264.19 0.0K
11:20 1,264.13 1,264.88 1,263.70 1,264.07 0.0K
11:25 1,264.12 1,264.12 1,261.87 1,262.13 0.0K
11:30 1,261.64 1,261.64 1,260.80 1,260.83 0.0K
11:35 1,260.46 1,261.78 1,260.09 1,261.78 0.0K
11:40 1,261.85 1,262.24 1,261.70 1,261.70 0.0K
11:45 1,261.73 1,262.23 1,260.89 1,262.23 0.0K
11:50 1,261.50 1,262.27 1,261.40 1,261.59 0.0K
11:55 1,261.83 1,262.54 1,261.62 1,261.74 0.0K
12:00 1,261.62 1,261.75 1,261.34 1,261.44 0.0K
12:05 1,261.32 1,261.81 1,261.10 1,261.10 0.0K
12:10 1,260.63 1,261.65 1,260.63 1,261.44 0.0K
12:15 1,261.40 1,262.17 1,261.40 1,262.00 0.0K
12:20 1,262.32 1,262.69 1,262.10 1,262.23 0.0K
12:25 1,262.12 1,262.26 1,261.95 1,262.26 0.0K
12:30 1,262.29 1,262.41 1,261.97 1,262.01 0.0K
12:35 1,262.35 1,262.78 1,261.15 1,261.21 0.0K
12:40 1,261.42 1,261.98 1,261.42 1,261.93 0.0K
12:45 1,261.97 1,261.97 1,261.47 1,261.68 0.0K
12:50 1,261.58 1,261.58 1,261.03 1,261.03 0.0K
12:55 1,260.99 1,260.99 1,259.39 1,259.39 0.0K
13:00 1,259.47 1,260.28 1,259.47 1,260.25 0.0K
13:05 1,259.91 1,260.59 1,259.59 1,260.41 0.0K
13:10 1,260.38 1,260.75 1,260.12 1,260.17 0.0K
13:15 1,260.63 1,260.72 1,260.16 1,260.72 0.0K
13:20 1,260.99 1,261.66 1,260.72 1,261.64 0.0K
13:25 1,261.82 1,262.10 1,261.68 1,262.10 0.0K
13:30 1,262.05 1,262.05 1,261.08 1,261.42 0.0K
13:35 1,261.27 1,261.41 1,261.18 1,261.18 0.0K
13:40 1,261.04 1,261.58 1,260.98 1,261.58 0.0K
13:45 1,261.59 1,261.59 1,261.19 1,261.29 0.0K
13:50 1,261.20 1,261.23 1,260.89 1,260.91 0.0K
13:55 1,260.92 1,261.13 1,260.74 1,261.01 0.0K
14:00 1,261.08 1,261.66 1,261.08 1,261.30 0.0K
14:05 1,261.12 1,261.21 1,260.62 1,260.92 0.0K
14:10 1,260.99 1,261.20 1,260.92 1,260.99 0.0K
14:15 1,261.00 1,261.79 1,261.00 1,261.54 0.0K
14:20 1,261.85 1,261.97 1,261.46 1,261.55 0.0K
14:25 1,261.66 1,261.66 1,261.05 1,261.54 0.0K
14:30 1,261.60 1,262.12 1,261.51 1,262.12 0.0K
14:35 1,261.86 1,262.23 1,261.75 1,261.88 0.0K
14:40 1,261.81 1,262.71 1,261.80 1,262.58 0.0K
14:45 1,262.38 1,262.38 1,261.74 1,261.97 0.0K
14:50 1,261.98 1,262.25 1,261.67 1,261.67 0.0K
14:55 1,261.89 1,261.89 1,261.38 1,261.52 0.0K
15:00 1,261.44 1,262.14 1,261.43 1,262.08 0.0K
15:05 1,262.15 1,262.15 1,261.93 1,261.93 0.0K
15:10 1,261.84 1,262.13 1,261.42 1,262.06 0.0K
15:15 1,262.05 1,262.34 1,261.91 1,262.04 0.0K
15:20 1,261.91 1,262.05 1,261.47 1,261.56 0.0K
15:25 1,261.64 1,261.66 1,260.95 1,260.95 0.0K
15:30 1,261.55 1,262.00 1,261.55 1,262.00 0.0K
15:35 1,261.67 1,261.94 1,261.67 1,261.78 0.0K
15:40 1,261.67 1,262.35 1,261.67 1,262.35 0.0K
15:45 1,262.24 1,262.49 1,262.01 1,262.37 0.0K
15:50 1,262.43 1,262.74 1,262.37 1,262.46 0.0K
15:55 1,262.27 1,262.66 1,262.27 1,262.38 0.0K
16:00 1,262.49 1,262.49 1,261.94 1,262.08 0.0K
16:05 1,262.05 1,262.85 1,262.01 1,262.28 0.0K
16:10 1,262.32 1,262.35 1,262.06 1,262.33 0.0K
16:15 1,262.17 1,262.33 1,261.74 1,262.33 0.0K
16:20 1,262.33 1,262.37 1,262.14 1,262.14 0.0K
16:25 1,262.04 1,262.74 1,262.04 1,262.49 0.0K
16:30 1,262.46 1,262.54 1,262.24 1,262.51 0.0K
16:35 1,262.79 1,262.83 1,262.40 1,262.83 0.0K
16:40 1,262.59 1,262.59 1,262.08 1,262.32 0.0K
16:45 1,262.28 1,262.88 1,262.28 1,262.57 0.0K
16:50 1,262.61 1,262.64 1,261.81 1,261.81 0.0K
16:55 1,261.83 1,262.65 1,261.76 1,262.65 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,264.20 1,269.62 1,259.39 1,262.65 0.0M
2025-09-25 1,273.36 1,273.42 1,262.64 1,264.71 0.0M
2025-09-24 1,271.47 1,275.29 1,267.61 1,273.36 0.0M
2025-09-22 1,267.52 1,267.74 1,256.10 1,265.39 0.0M
2025-09-19 1,266.04 1,273.42 1,266.02 1,267.40 0.0M
2025-09-18 1,264.13 1,267.77 1,261.29 1,266.04 0.0M
2025-09-17 1,249.90 1,269.22 1,249.04 1,264.13 0.0M
2025-09-16 1,244.06 1,254.32 1,244.06 1,249.92 0.0M
2025-09-15 1,236.15 1,250.70 1,236.15 1,244.06 0.0M
2025-09-12 1,243.68 1,243.68 1,236.03 1,236.15 0.0M
2025-09-11 1,237.35 1,251.39 1,237.35 1,243.68 0.0M
2025-09-10 1,234.99 1,246.36 1,234.99 1,237.34 0.0M
2025-09-09 1,232.82 1,238.37 1,232.82 1,235.03 0.0M
2025-09-08 1,237.01 1,238.20 1,227.12 1,232.79 0.0M
2025-09-06 1,228.56 1,237.01 1,237.01 1,237.01 0.0M
2025-09-05 1,228.56 1,245.82 1,226.58 1,237.01 0.0M
2025-09-04 1,219.33 1,232.09 1,217.10 1,228.50 0.0M
2025-09-03 1,224.34 1,224.44 1,216.15 1,219.33 0.0M
2025-09-02 1,231.11 1,231.26 1,218.41 1,224.36 0.0M
2025-09-01 1,231.53 1,237.14 1,228.36 1,231.15 0.0M
2025-08-29 1,230.35 1,240.41 1,228.57 1,231.46 0.0M
2025-08-28 1,213.75 1,241.34 1,213.75 1,230.35 0.0M
2025-08-27 1,199.80 1,214.36 1,197.35 1,213.75 0.0M
2025-08-26 1,197.78 1,199.80 1,191.59 1,199.80 0.0M
2025-08-25 1,195.09 1,207.62 1,195.09 1,197.78 0.0M
2025-08-22 1,169.02 1,196.34 1,169.02 1,195.07 0.0M
2025-08-21 1,167.96 1,170.90 1,162.11 1,169.02 0.0M
2025-08-20 1,163.42 1,171.75 1,160.56 1,167.98 0.0M
2025-08-19 1,185.48 1,185.56 1,160.61 1,163.43 0.0M
2025-08-18 1,174.40 1,189.23 1,174.40 1,185.49 0.0M
2025-08-15 1,167.56 1,183.32 1,163.85 1,174.41 0.0M
2025-08-14 1,169.94 1,174.46 1,159.84 1,167.58 0.0M
2025-08-13 1,178.17 1,178.19 1,169.44 1,170.25 0.0M
2025-08-12 1,156.93 1,180.61 1,156.90 1,178.20 0.0M
2025-08-11 1,164.61 1,164.85 1,156.77 1,156.89 0.0M
2025-08-08 1,167.23 1,170.70 1,161.82 1,164.61 0.0M
2025-08-07 1,152.32 1,172.50 1,152.30 1,167.25 0.0M
2025-08-06 1,142.12 1,158.85 1,142.12 1,152.32 0.0M
2025-08-05 1,138.68 1,148.49 1,136.11 1,142.00 0.0M
2025-08-04 1,134.36 1,146.64 1,134.21 1,138.87 0.0M
2025-08-01 1,144.04 1,144.05 1,133.81 1,134.37 0.0M
2025-07-31 1,154.14 1,154.18 1,139.32 1,145.12 0.0M
2025-07-30 1,144.18 1,155.93 1,138.22 1,154.24 0.0M
2025-07-29 1,140.38 1,149.17 1,140.38 1,144.19 0.0M
2025-07-28 1,150.88 1,154.66 1,135.33 1,140.38 0.0M
2025-07-25 1,151.83 1,155.60 1,149.25 1,150.79 0.0M
2025-07-24 1,167.00 1,167.01 1,150.81 1,151.75 0.0M
2025-07-23 1,156.45 1,169.48 1,153.45 1,167.00 0.0M
2025-07-22 1,156.63 1,166.76 1,155.04 1,156.45 0.0M
2025-07-21 1,154.97 1,163.62 1,154.14 1,156.55 0.0M
2025-07-18 1,181.97 1,181.97 1,153.08 1,154.97 0.0M
2025-07-17 1,177.64 1,183.44 1,175.63 1,181.97 0.0M
2025-07-16 1,172.23 1,178.59 1,165.19 1,177.61 0.0M
2025-07-15 1,169.38 1,175.60 1,165.03 1,172.17 0.0M
2025-07-14 1,174.20 1,174.20 1,164.23 1,169.38 0.0M
2025-07-11 1,180.55 1,180.55 1,171.73 1,174.21 0.0M
2025-07-10 1,191.11 1,191.11 1,175.68 1,180.51 0.0M
2025-07-09 1,201.79 1,202.66 1,189.67 1,191.14 0.0M
2025-07-08 1,202.63 1,204.70 1,197.35 1,201.79 0.0M
2025-07-07 1,216.85 1,216.96 1,200.78 1,202.61 0.0M
2025-07-04 1,212.89 1,220.43 1,209.47 1,216.83 0.0M
2025-07-03 1,198.39 1,216.99 1,198.39 1,212.89 0.0M
2025-07-02 1,206.07 1,210.00 1,196.63 1,198.39 0.0M
2025-07-01 1,204.56 1,209.92 1,201.20 1,205.75 0.0M
2025-06-30 1,184.52 1,205.64 1,182.13 1,204.56 0.0M
2025-06-27 1,189.36 1,190.33 1,182.62 1,184.67 0.0M
2025-06-26 1,179.02 1,189.51 1,178.94 1,189.37 0.0M
2025-06-25 1,189.44 1,189.65 1,177.99 1,179.02 0.0M
2025-06-24 1,173.40 1,195.50 1,172.99 1,189.45 0.0M
2025-06-23 1,177.17 1,177.17 1,164.33 1,173.39 0.0M
2025-06-20 1,188.74 1,189.00 1,175.31 1,177.18 0.0M
2025-06-18 1,189.68 1,192.02 1,183.40 1,188.74 0.0M
2025-06-17 1,194.64 1,195.89 1,185.23 1,189.66 0.0M
2025-06-16 1,173.32 1,200.82 1,173.32 1,194.64 0.0M
2025-06-13 1,179.55 1,180.29 1,169.46 1,173.33 0.0M
2025-06-12 1,182.41 1,182.41 1,171.18 1,179.55 0.0M
2025-06-11 1,168.10 1,184.32 1,163.78 1,182.42 0.0M
2025-06-10 1,161.53 1,177.30 1,161.53 1,168.03 0.0M
2025-06-09 1,169.57 1,169.59 1,151.47 1,161.42 0.0M
2025-06-06 1,170.23 1,175.14 1,165.01 1,169.57 0.0M
2025-06-05 1,175.23 1,179.25 1,167.72 1,170.23 0.0M
2025-06-04 1,180.66 1,190.15 1,172.36 1,175.23 0.0M
2025-06-03 1,175.63 1,180.92 1,169.21 1,180.65 0.0M
2025-06-02 1,177.46 1,187.94 1,172.33 1,175.63 0.0M
2025-05-30 1,187.55 1,187.55 1,172.34 1,177.47 0.0M
2025-05-29 1,191.92 1,194.06 1,182.55 1,187.46 0.0M
2025-05-28 1,194.47 1,194.54 1,188.60 1,191.88 0.0M
2025-05-27 1,184.00 1,202.14 1,184.00 1,194.47 0.0M
2025-05-26 1,181.46 1,189.85 1,181.46 1,184.00 0.0M
2025-05-23 1,179.11 1,181.47 1,157.57 1,181.47 0.0M
2025-05-22 1,180.88 1,191.79 1,176.02 1,179.55 0.0M
2025-05-21 1,203.58 1,203.58 1,178.99 1,180.88 0.0M
2025-05-20 1,204.90 1,205.93 1,197.38 1,203.58 0.0M
2025-05-19 1,200.70 1,208.82 1,193.77 1,204.90 0.0M
2025-05-16 1,202.69 1,202.69 1,190.60 1,200.71 0.0M
2025-05-15 1,199.96 1,204.28 1,196.48 1,202.69 0.0M
2025-05-14 1,199.07 1,203.58 1,192.64 1,199.96 0.0M
2025-05-13 1,179.45 1,203.04 1,179.43 1,199.06 0.0M
2025-05-12 1,178.68 1,190.52 1,178.56 1,179.44 0.0M
2025-05-09 1,175.52 1,184.46 1,175.02 1,178.65 0.0M
2025-05-08 1,150.12 1,187.15 1,150.12 1,175.52 0.0M
2025-05-07 1,151.02 1,156.75 1,146.30 1,150.12 0.0M
2025-05-06 1,149.21 1,155.86 1,148.40 1,151.02 0.0M
2025-05-05 1,162.31 1,162.57 1,149.16 1,149.16 0.0M
2025-05-02 1,160.51 1,162.48 1,155.47 1,162.33 0.0M
2025-04-30 1,159.97 1,161.96 1,150.23 1,160.61 0.0M
2025-04-29 1,157.88 1,167.57 1,157.02 1,160.03 0.0M
2025-04-28 1,155.60 1,164.24 1,154.67 1,157.88 0.0M
2025-04-25 1,151.13 1,156.41 1,148.34 1,155.59 0.0M
2025-04-24 1,129.87 1,153.24 1,129.68 1,151.14 0.0M
2025-04-23 1,115.09 1,139.65 1,115.09 1,129.66 0.0M
2025-04-22 1,107.49 1,118.37 1,098.06 1,115.07 0.0M
2025-04-17 1,096.05 1,110.97 1,094.38 1,107.49 0.0M
2025-04-16 1,103.33 1,106.15 1,092.15 1,096.06 0.0M
2025-04-15 1,101.43 1,110.35 1,101.32 1,103.38 0.0M
2025-04-14 1,088.50 1,107.54 1,088.50 1,101.44 0.0M
2025-04-11 1,073.93 1,094.49 1,073.19 1,088.50 0.0M
2025-04-10 1,091.17 1,091.21 1,062.08 1,073.72 0.0M
2025-04-09 1,055.50 1,096.99 1,046.86 1,091.15 0.0M
2025-04-08 1,063.27 1,087.66 1,050.47 1,055.51 0.0M
2025-04-07 1,075.03 1,087.18 1,045.53 1,063.27 0.0M
2025-04-04 1,110.60 1,110.60 1,063.51 1,075.22 0.0M
2025-04-03 1,114.72 1,119.42 1,102.17 1,110.62 0.0M
2025-04-02 1,113.09 1,115.28 1,104.98 1,114.76 0.0M
2025-04-01 1,103.26 1,119.64 1,102.64 1,113.07 0.0M
2025-03-31 1,120.09 1,120.09 1,101.00 1,103.18 0.0M
2025-03-28 1,137.17 1,137.22 1,115.13 1,120.01 0.0M
2025-03-27 1,129.58 1,140.42 1,129.58 1,137.21 0.0M
2025-03-26 1,130.93 1,136.69 1,127.55 1,129.57 0.0M
2025-03-25 1,128.79 1,140.89 1,128.77 1,131.02 0.0M
2025-03-24 1,134.76 1,136.16 1,125.52 1,128.76 0.0M
2025-03-21 1,128.57 1,135.98 1,128.01 1,134.77 0.0M
2025-03-20 1,137.51 1,138.25 1,127.02 1,128.20 0.0M
2025-03-19 1,125.56 1,142.09 1,125.56 1,137.54 0.0M
2025-03-18 1,123.35 1,128.87 1,120.10 1,125.55 0.0M
2025-03-17 1,107.64 1,127.18 1,107.63 1,123.37 0.0M
2025-03-14 1,074.86 1,111.91 1,074.86 1,107.63 0.0M
2025-03-13 1,062.22 1,077.66 1,059.66 1,074.86 0.0M
2025-03-12 1,059.11 1,063.63 1,053.97 1,062.22 0.0M
2025-03-11 1,062.09 1,063.80 1,049.03 1,059.12 0.0M
2025-03-10 1,072.74 1,072.74 1,056.12 1,062.09 0.0M
2025-03-07 1,056.41 1,077.00 1,050.16 1,072.74 0.0M
2025-03-06 1,054.50 1,063.66 1,050.38 1,056.41 0.0M
2025-03-05 1,056.56 1,057.51 1,051.96 1,054.50 0.0M
2025-02-28 1,075.30 1,075.31 1,055.52 1,056.56 0.0M
2025-02-27 1,078.58 1,084.30 1,073.92 1,075.28 0.0M
2025-02-26 1,082.61 1,089.80 1,078.19 1,078.59 0.0M
2025-02-25 1,078.12 1,089.21 1,077.96 1,082.61 0.0M
2025-02-24 1,088.82 1,095.46 1,076.38 1,078.12 0.0M
2025-02-21 1,111.24 1,111.63 1,084.13 1,088.81 0.0M
2025-02-20 1,114.80 1,119.30 1,111.24 1,111.24 0.0M
2025-02-19 1,122.86 1,122.86 1,112.94 1,114.80 0.0M
2025-02-18 1,119.65 1,128.14 1,118.08 1,122.89 0.0M
2025-02-17 1,120.23 1,130.35 1,119.17 1,119.65 0.0M
2025-02-14 1,096.45 1,124.34 1,096.45 1,120.15 0.0M
2025-02-13 1,091.88 1,096.53 1,087.73 1,096.45 0.0M
2025-02-12 1,111.19 1,111.19 1,089.57 1,091.88 0.0M
2025-02-11 1,104.74 1,113.62 1,104.27 1,111.19 0.0M
2025-02-10 1,094.86 1,109.59 1,094.78 1,104.76 0.0M
2025-02-07 1,105.75 1,111.13 1,092.38 1,094.86 0.0M
2025-02-06 1,102.08 1,108.48 1,100.29 1,105.79 0.0M
2025-02-05 1,094.54 1,102.49 1,091.49 1,102.08 0.0M
2025-02-04 1,099.83 1,101.02 1,090.61 1,094.55 0.0M
2025-02-03 1,103.43 1,104.71 1,095.76 1,099.88 0.0M
2025-01-31 1,113.13 1,116.96 1,102.79 1,103.43 0.0M
2025-01-30 1,076.05 1,114.54 1,076.04 1,113.11 0.0M
2025-01-29 1,082.13 1,087.55 1,074.98 1,076.04 0.0M
2025-01-28 1,085.14 1,085.78 1,078.19 1,082.13 0.0M
2025-01-27 1,066.86 1,085.27 1,064.35 1,085.14 0.0M
2025-01-24 1,065.63 1,069.29 1,064.71 1,066.91 0.0M
2025-01-23 1,067.36 1,074.78 1,061.68 1,065.63 0.0M
2025-01-22 1,068.13 1,073.71 1,066.19 1,067.42 0.0M
2025-01-21 1,064.23 1,068.13 1,061.79 1,068.13 0.0M
2025-01-20 1,061.22 1,067.69 1,053.66 1,064.23 0.0M
2025-01-17 1,050.73 1,064.63 1,050.61 1,061.19 0.0M
2025-01-16 1,062.35 1,062.42 1,046.37 1,050.56 0.0M
2025-01-15 1,031.76 1,064.94 1,031.71 1,062.35 0.0M
2025-01-14 1,032.05 1,035.86 1,025.72 1,031.68 0.0M
2025-01-13 1,028.90 1,036.04 1,026.31 1,032.06 0.0M
2025-01-10 1,037.20 1,039.26 1,027.19 1,028.91 0.0M
2025-01-09 1,035.69 1,039.85 1,034.62 1,037.20 0.0M
2025-01-08 1,048.13 1,048.84 1,034.10 1,035.69 0.0M
2025-01-07 1,039.52 1,051.39 1,039.52 1,048.15 0.0M
2025-01-06 1,028.46 1,046.31 1,028.46 1,039.52 0.0M
2025-01-03 1,037.43 1,039.95 1,027.30 1,028.43 0.0M
2025-01-02 1,039.25 1,044.11 1,028.69 1,037.43 0.0M