FTSE Latibex Brazil

IBEXLB
🏛️ spain →
10,374.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10,388.20 10,611.10 10,312.90 10,611.10 0.0M
2021-12-29 10,532.40 10,587.40 10,388.20 10,388.20 0.0M
2021-12-28 10,514.00 10,570.70 10,487.20 10,532.40 0.0M
2021-12-27 10,396.40 10,529.20 10,396.40 10,529.20 0.1M
2021-12-23 10,309.80 10,469.90 10,309.80 10,410.80 0.0M
2021-12-22 10,409.80 10,414.70 10,309.80 10,309.80 0.0M
2021-12-21 10,296.30 10,409.80 10,296.30 10,409.80 0.0M
2021-12-20 10,735.40 10,735.40 10,296.30 10,296.30 0.0M
2021-12-17 10,846.90 10,871.40 10,723.70 10,723.70 0.0M
2021-12-16 10,574.80 10,846.90 10,574.80 10,846.90 0.0M
2021-12-15 10,818.20 10,838.40 10,574.80 10,574.80 0.0M
2021-12-14 10,884.20 10,884.20 10,788.60 10,818.20 0.0M
2021-12-13 10,846.50 10,906.20 10,809.90 10,809.90 0.0M
2021-12-10 10,795.40 10,846.50 10,775.90 10,846.50 0.0M
2021-12-09 11,151.40 11,194.80 10,825.20 10,825.20 0.0M
2021-12-08 11,072.00 11,151.40 10,988.60 11,151.40 0.0M
2021-12-07 10,921.80 11,072.00 10,921.80 11,072.00 0.0M
2021-12-06 10,599.60 10,903.50 10,599.60 10,903.50 0.0M
2021-12-03 10,540.40 10,680.20 10,540.40 10,617.00 0.0M
2021-12-02 10,418.80 10,489.20 10,303.90 10,489.20 0.0M
2021-12-01 10,129.50 10,418.80 9,968.30 10,418.80 0.0M
2021-11-30 10,366.50 10,366.50 10,129.50 10,129.50 0.0M
2021-11-29 10,107.00 10,315.60 10,107.00 10,315.60 0.0M
2021-11-26 10,648.90 10,665.10 10,066.30 10,066.30 0.1M
2021-11-25 10,444.70 10,707.10 10,444.70 10,707.10 0.0M
2021-11-24 10,095.60 10,480.00 10,058.10 10,480.00 0.0M
2021-11-23 10,198.90 10,258.90 10,038.90 10,038.90 0.0M
2021-11-22 10,079.50 10,203.90 10,075.50 10,203.90 0.0M
2021-11-19 9,970.70 10,006.80 9,903.00 10,006.80 0.1M
2021-11-18 10,271.60 10,271.60 9,898.60 9,898.60 0.1M
2021-11-17 10,304.30 10,433.10 10,257.50 10,257.50 0.0M
2021-11-16 10,559.50 10,559.50 10,340.30 10,340.30 0.1M
2021-11-15 10,423.30 10,559.50 10,423.30 10,559.50 0.0M
2021-11-12 10,484.80 10,517.70 10,423.30 10,423.30 0.0M
2021-11-11 10,372.80 10,490.90 10,353.80 10,484.80 0.0M
2021-11-10 10,091.70 10,346.20 10,079.70 10,343.90 0.1M
2021-11-09 9,932.40 10,091.70 9,921.20 10,091.70 0.1M
2021-11-08 9,857.50 9,985.20 9,857.50 9,932.40 0.0M
2021-11-05 9,688.60 9,814.50 9,688.60 9,814.50 0.1M
2021-11-04 10,058.00 10,064.50 9,789.70 9,789.70 0.1M
2021-11-03 10,207.70 10,207.70 10,074.30 10,074.30 0.1M
2021-11-02 10,167.90 10,268.30 10,167.90 10,268.30 0.0M
2021-11-01 10,421.50 10,471.00 10,167.90 10,167.90 0.0M
2021-10-29 10,277.80 10,277.80 10,195.40 10,215.40 0.0M
2021-10-28 10,580.00 10,636.50 10,277.80 10,277.80 0.1M
2021-10-27 10,619.60 10,679.10 10,597.30 10,617.30 0.0M
2021-10-26 10,473.00 10,610.00 10,473.00 10,610.00 0.1M
2021-10-25 9,772.00 10,481.10 9,772.00 10,481.10 0.0M
2021-10-22 10,534.10 10,534.10 9,772.00 9,772.00 0.0M
2021-10-21 10,983.10 10,983.10 10,494.30 10,494.30 0.1M
2021-10-20 10,974.10 10,995.30 10,966.10 10,983.10 0.0M
2021-10-19 11,204.10 11,207.10 10,974.10 10,974.10 0.0M
2021-10-18 11,457.50 11,498.90 11,208.10 11,208.10 0.0M
2021-10-15 11,187.20 11,381.80 11,181.00 11,381.80 0.0M
2021-10-14 11,074.60 11,188.70 11,074.60 11,187.20 0.1M
2021-10-13 11,203.60 11,228.00 11,074.60 11,074.60 0.0M
2021-10-12 11,197.30 11,203.60 11,197.30 11,203.60 0.0M
2021-10-11 11,174.30 11,199.50 11,165.10 11,197.30 0.0M
2021-10-08 10,920.10 11,144.60 10,920.10 11,144.60 0.0M
2021-10-07 10,790.00 10,920.10 10,790.00 10,920.10 0.0M
2021-10-06 11,112.90 11,112.90 10,790.00 10,790.00 0.0M
2021-10-05 11,059.50 11,112.90 11,022.30 11,112.90 0.0M
2021-10-04 11,253.60 11,291.00 11,007.00 11,007.00 0.0M
2021-10-01 11,324.00 11,382.30 11,253.60 11,253.60 0.0M
2021-09-30 11,211.50 11,351.90 11,211.50 11,351.90 0.0M
2021-09-29 10,953.50 11,157.40 10,951.90 11,157.40 0.0M
2021-09-28 11,224.60 11,224.60 10,953.50 10,953.50 0.0M
2021-09-27 11,197.90 11,227.70 11,168.60 11,224.60 0.0M
2021-09-24 11,225.00 11,225.00 11,131.70 11,131.70 0.0M
2021-09-23 11,180.20 11,225.00 11,043.30 11,225.00 0.0M
2021-09-22 10,853.50 11,141.70 10,743.90 11,141.70 0.0M
2021-09-21 10,772.20 10,810.60 10,672.10 10,783.90 0.0M
2021-09-20 10,995.40 10,995.40 10,772.20 10,772.20 0.0M
2021-09-17 11,473.70 11,504.90 11,057.40 11,057.40 0.0M
2021-09-16 11,559.60 11,629.50 11,477.50 11,477.50 0.0M
2021-09-15 11,757.90 11,757.90 11,559.60 11,559.60 0.0M
2021-09-14 11,664.70 11,803.40 11,664.70 11,757.90 0.0M
2021-09-13 11,543.10 11,677.40 11,542.00 11,677.40 0.0M
2021-09-10 11,212.90 11,587.50 11,202.80 11,587.50 0.0M
2021-09-09 11,314.60 11,314.60 11,197.70 11,197.70 0.0M
2021-09-08 11,846.00 11,907.40 11,314.60 11,314.60 0.0M
2021-09-07 11,846.60 11,876.30 11,815.70 11,846.00 0.0M
2021-09-06 11,615.30 11,846.60 11,615.30 11,846.60 0.0M
2021-09-03 12,116.60 12,137.50 11,740.50 11,740.50 0.0M
2021-09-02 12,155.80 12,234.20 12,023.90 12,116.60 0.0M
2021-09-01 12,127.10 12,169.40 12,116.00 12,155.80 0.0M
2021-08-31 12,088.80 12,127.10 12,088.80 12,127.10 0.0M
2021-08-30 11,974.10 12,091.90 11,974.10 12,091.90 0.0M
2021-08-27 11,818.10 11,990.00 11,792.80 11,990.00 0.0M
2021-08-26 11,964.70 12,006.20 11,877.40 11,877.40 0.0M
2021-08-25 11,848.40 11,964.70 11,823.10 11,964.70 0.0M
2021-08-24 11,141.00 11,792.40 11,141.00 11,792.40 0.0M
2021-08-23 11,170.30 11,223.30 11,141.00 11,141.00 0.0M
2021-08-20 11,092.00 11,237.90 11,021.90 11,237.90 0.0M
2021-08-19 11,365.80 11,365.80 10,933.40 10,987.60 0.1M
2021-08-18 11,739.40 11,739.40 11,373.40 11,373.40 0.0M
2021-08-17 11,785.00 11,825.00 11,739.40 11,739.40 0.0M
2021-08-16 12,073.00 12,101.90 11,802.40 11,802.40 0.0M
2021-08-13 12,206.50 12,233.20 11,994.50 11,994.50 0.0M
2021-08-12 12,315.10 12,325.60 12,206.50 12,206.50 0.0M
2021-08-11 12,407.50 12,407.50 12,302.40 12,302.40 0.0M
2021-08-10 12,115.70 12,407.50 12,089.20 12,407.50 0.0M
2021-08-09 12,151.50 12,151.50 12,079.60 12,079.60 0.0M
2021-08-06 12,251.00 12,317.00 12,151.50 12,151.50 0.1M
2021-08-05 12,098.20 12,277.50 12,098.20 12,237.70 0.0M
2021-08-04 11,990.50 12,028.40 11,974.60 11,974.60 0.0M
2021-08-03 12,315.90 12,315.90 11,926.90 11,926.90 0.0M
2021-08-02 12,333.20 12,333.20 12,304.00 12,315.90 0.0M
2021-07-30 12,641.40 12,641.40 12,333.20 12,333.20 0.0M
2021-07-29 12,431.30 12,641.40 12,431.30 12,641.40 0.0M
2021-07-28 12,272.60 12,431.30 12,272.60 12,431.30 0.0M
2021-07-27 12,402.70 12,404.80 12,272.60 12,272.60 0.0M
2021-07-26 12,353.00 12,383.50 12,353.00 12,383.50 0.0M
2021-07-23 12,276.90 12,353.00 12,247.70 12,353.00 0.0M
2021-07-22 12,233.40 12,276.90 12,233.40 12,276.90 0.0M
2021-07-21 12,046.80 12,233.40 12,046.80 12,233.40 0.0M
2021-07-20 11,951.20 12,069.60 11,946.90 12,069.60 0.0M
2021-07-19 12,530.00 12,530.00 11,951.20 11,951.20 0.0M
2021-07-16 12,543.70 12,543.70 12,503.70 12,530.00 0.0M
2021-07-15 12,747.50 12,773.30 12,580.10 12,580.10 0.0M
2021-07-14 12,394.00 12,747.50 12,394.00 12,747.50 0.0M
2021-07-13 12,328.20 12,394.00 12,328.20 12,394.00 0.0M
2021-07-12 11,925.50 12,277.70 11,925.50 12,277.70 0.0M
2021-07-09 11,961.40 11,987.40 11,952.50 11,955.80 0.0M
2021-07-08 12,032.10 12,032.10 11,881.90 11,961.40 0.0M
2021-07-07 12,124.00 12,181.90 12,010.30 12,010.30 0.0M
2021-07-06 12,711.40 12,711.40 12,227.20 12,227.20 0.0M
2021-07-05 12,737.70 12,737.70 12,582.70 12,582.70 0.0M
2021-07-02 12,564.70 12,708.80 12,564.70 12,708.80 0.0M
2021-07-01 12,726.90 12,855.90 12,564.70 12,564.70 0.0M
2021-06-30 12,968.40 12,968.40 12,726.90 12,726.90 0.0M
2021-06-29 12,832.10 12,993.70 12,832.10 12,993.70 0.0M
2021-06-28 13,032.60 13,045.20 12,832.10 12,832.10 0.0M
2021-06-25 12,927.40 13,068.80 12,879.40 13,032.60 0.0M
2021-06-24 13,098.50 13,122.20 13,070.80 13,070.80 0.0M
2021-06-23 12,911.10 13,098.50 12,911.10 13,098.50 0.0M
2021-06-22 12,812.20 12,911.10 12,785.60 12,911.10 0.0M
2021-06-21 12,865.50 12,865.50 12,778.70 12,812.20 0.0M
2021-06-18 12,786.30 12,815.20 12,702.10 12,716.20 0.0M
2021-06-17 12,772.90 12,816.50 12,736.30 12,786.30 0.0M
2021-06-16 12,610.80 12,772.90 12,567.30 12,772.90 0.1M
2021-06-15 12,958.90 12,958.90 12,610.80 12,610.80 0.0M
2021-06-14 12,599.80 12,905.80 12,599.80 12,905.80 0.0M
2021-06-11 12,768.00 12,768.00 12,599.80 12,599.80 0.0M
2021-06-10 12,735.40 12,768.00 12,651.40 12,768.00 0.0M
2021-06-09 12,948.50 12,961.10 12,735.40 12,735.40 0.0M
2021-06-08 12,915.70 12,948.50 12,894.00 12,948.50 0.0M
2021-06-07 12,977.80 12,986.60 12,821.20 12,915.70 0.0M
2021-06-04 12,924.10 12,988.10 12,782.00 12,782.00 0.0M
2021-06-03 12,895.70 12,924.10 12,895.70 12,924.10 0.0M
2021-06-02 12,394.80 12,895.70 12,394.80 12,895.70 0.0M
2021-06-01 11,943.50 12,366.10 11,943.50 12,366.10 0.0M
2021-05-31 11,970.20 12,113.00 11,943.50 11,943.50 0.0M
2021-05-28 11,866.60 11,970.20 11,866.60 11,970.20 0.0M
2021-05-27 11,578.70 11,866.60 11,578.70 11,866.60 0.0M
2021-05-26 11,515.50 11,578.70 11,515.50 11,578.70 0.0M
2021-05-25 11,522.70 11,540.30 11,468.00 11,515.50 0.0M
2021-05-24 11,684.10 11,684.10 11,481.50 11,541.20 0.0M
2021-05-21 11,642.10 11,642.10 11,561.10 11,561.10 0.0M
2021-05-20 11,784.30 11,825.10 11,761.20 11,761.20 0.0M
2021-05-19 11,940.90 11,940.90 11,784.30 11,784.30 0.0M
2021-05-18 11,804.50 11,928.10 11,804.50 11,928.10 0.0M
2021-05-17 11,686.30 11,804.50 11,679.00 11,804.50 0.0M
2021-05-14 11,760.20 11,774.60 11,653.20 11,686.30 0.0M
2021-05-13 12,022.30 12,022.30 11,788.00 11,788.00 0.0M
2021-05-12 12,015.60 12,086.90 12,014.50 12,022.30 0.0M
2021-05-11 11,998.40 12,089.80 11,856.60 12,089.80 0.0M
2021-05-10 11,798.70 12,020.90 11,798.70 11,998.40 0.0M
2021-05-07 11,606.20 11,737.80 11,532.00 11,737.80 0.0M
2021-05-06 11,599.40 11,744.80 11,599.40 11,738.90 0.0M
2021-05-05 11,054.70 11,485.20 11,054.70 11,485.20 0.0M
2021-05-04 11,378.20 11,378.20 11,054.70 11,054.70 0.0M
2021-05-03 11,532.60 11,557.70 11,327.90 11,327.90 0.0M
2021-04-30 11,622.20 11,622.20 11,532.60 11,532.60 0.0M
2021-04-29 11,536.90 11,622.20 11,536.90 11,622.20 0.0M
2021-04-28 11,565.40 11,708.10 11,497.20 11,708.10 0.0M
2021-04-27 11,316.60 11,565.40 11,307.30 11,565.40 0.0M
2021-04-26 10,966.80 11,316.60 10,966.80 11,316.60 0.0M
2021-04-23 11,149.00 11,149.00 11,085.00 11,124.50 0.0M
2021-04-22 10,889.20 11,149.00 10,889.20 11,149.00 0.0M
2021-04-21 10,999.90 11,000.40 10,889.20 10,889.20 0.0M
2021-04-20 11,056.50 11,097.60 10,999.90 10,999.90 0.0M
2021-04-19 10,814.00 11,056.50 10,814.00 11,056.50 0.0M
2021-04-16 10,704.50 10,814.00 10,625.10 10,814.00 0.0M
2021-04-15 10,565.50 10,697.20 10,565.50 10,697.20 0.0M
2021-04-14 10,366.00 10,565.50 10,366.00 10,565.50 0.0M
2021-04-13 10,322.00 10,402.70 10,291.20 10,402.70 0.0M
2021-04-12 10,360.10 10,388.90 10,322.00 10,322.00 0.0M
2021-04-09 10,388.00 10,402.70 10,360.10 10,360.10 0.0M
2021-04-08 10,454.30 10,454.30 10,384.00 10,411.30 0.0M
2021-04-07 10,149.70 10,356.20 10,149.70 10,356.20 0.0M
2021-04-06 10,047.80 10,227.00 9,953.00 10,227.00 0.0M
2021-04-01 10,223.20 10,223.20 9,973.60 9,973.60 0.0M
2021-03-31 10,004.90 10,223.20 9,989.00 10,223.20 0.0M
2021-03-30 9,826.30 10,004.90 9,762.70 10,004.90 0.0M
2021-03-29 9,883.70 9,883.70 9,783.30 9,826.30 0.0M
2021-03-26 9,734.70 9,798.00 9,734.70 9,798.00 0.0M
2021-03-25 9,964.50 9,964.50 9,734.70 9,734.70 0.0M
2021-03-24 9,998.10 9,998.10 9,906.20 9,976.10 0.0M
2021-03-23 9,705.00 9,998.10 9,702.50 9,998.10 0.0M
2021-03-22 10,215.00 10,215.00 9,801.80 9,801.80 0.0M
2021-03-19 10,139.20 10,207.60 10,102.10 10,207.60 0.0M
2021-03-18 9,904.30 10,168.20 9,898.20 10,168.20 0.0M
2021-03-17 9,727.60 9,882.30 9,727.60 9,882.30 0.0M
2021-03-16 9,636.90 9,786.00 9,627.80 9,786.00 0.0M
2021-03-15 9,561.90 9,636.90 9,561.90 9,636.90 0.1M
2021-03-12 9,665.10 9,687.80 9,660.60 9,660.60 0.0M
2021-03-11 9,255.10 9,668.90 9,255.10 9,668.90 0.0M
2021-03-10 9,125.10 9,212.40 9,111.60 9,197.00 0.0M
2021-03-09 9,481.60 9,481.60 9,125.10 9,125.10 0.1M
2021-03-08 9,225.50 9,487.40 9,225.50 9,487.40 0.1M
2021-03-05 9,372.60 9,372.60 9,198.50 9,198.50 0.0M
2021-03-04 8,976.80 9,349.40 8,953.50 9,349.40 0.0M
2021-03-03 8,946.40 9,078.20 8,889.70 8,889.70 0.1M
2021-03-02 9,262.70 9,262.70 8,946.40 8,946.40 0.0M
2021-03-01 9,130.50 9,262.70 9,130.50 9,262.70 0.0M
2021-02-26 9,590.90 9,590.90 9,135.30 9,135.30 0.0M
2021-02-25 9,679.30 9,688.50 9,555.80 9,590.90 0.0M
2021-02-24 9,150.90 9,679.30 9,150.90 9,679.30 0.0M
2021-02-23 8,987.50 9,195.10 8,987.50 9,150.90 0.0M
2021-02-22 9,659.40 9,659.40 8,971.40 8,987.50 0.1M
2021-02-19 9,677.00 9,699.00 9,554.70 9,659.40 0.0M
2021-02-18 9,762.70 9,873.00 9,677.00 9,677.00 0.0M
2021-02-17 9,655.40 9,762.70 9,602.90 9,762.70 0.0M
2021-02-16 9,642.20 9,663.50 9,642.20 9,663.50 0.0M
2021-02-15 9,598.80 9,642.20 9,534.40 9,642.20 0.0M
2021-02-12 9,691.70 9,705.50 9,624.70 9,689.60 0.0M
2021-02-11 9,516.20 9,672.30 9,516.20 9,672.30 0.0M
2021-02-10 9,534.50 9,566.30 9,449.20 9,566.30 0.0M
2021-02-09 9,888.60 9,888.60 9,534.50 9,534.50 0.0M
2021-02-08 9,868.40 9,928.10 9,798.10 9,888.60 0.0M
2021-02-05 9,586.10 9,792.60 9,586.10 9,792.60 0.0M
2021-02-04 9,631.50 9,660.30 9,586.10 9,586.10 0.0M
2021-02-03 9,519.50 9,631.50 9,519.50 9,631.50 0.0M
2021-02-02 9,097.10 9,519.50 9,097.10 9,519.50 0.0M
2021-02-01 8,996.20 9,097.10 8,983.20 9,097.10 0.0M
2021-01-29 9,138.90 9,159.30 8,996.20 8,996.20 0.0M
2021-01-28 9,026.40 9,189.30 9,026.40 9,189.30 0.0M
2021-01-27 9,295.80 9,295.80 9,026.40 9,026.40 0.0M
2021-01-26 9,050.60 9,295.80 9,050.60 9,295.80 0.0M
2021-01-25 9,084.70 9,084.70 9,046.90 9,050.60 0.0M
2021-01-22 9,506.60 9,517.70 9,154.80 9,154.80 0.0M
2021-01-21 9,688.10 9,771.10 9,506.60 9,506.60 0.0M
2021-01-20 9,729.40 9,841.60 9,688.10 9,688.10 0.0M
2021-01-19 10,287.30 10,287.30 9,729.40 9,729.40 0.0M
2021-01-18 10,358.40 10,391.20 10,287.30 10,287.30 0.0M
2021-01-15 10,410.00 10,414.90 10,155.40 10,155.40 0.0M
2021-01-14 10,170.70 10,397.80 10,144.80 10,397.80 0.0M
2021-01-13 10,254.40 10,254.40 10,170.70 10,170.70 0.0M
2021-01-12 10,199.20 10,254.40 10,121.90 10,254.40 0.0M
2021-01-11 10,382.00 10,382.00 10,131.20 10,131.20 0.0M
2021-01-08 10,331.50 10,382.00 10,303.40 10,382.00 0.1M
2021-01-07 10,128.40 10,297.90 10,128.40 10,246.50 0.1M
2021-01-06 9,736.80 10,128.40 9,736.80 10,128.40 0.0M
2021-01-05 10,245.60 10,254.70 9,736.80 9,736.80 0.0M
2021-01-04 9,820.80 10,019.00 9,820.80 10,019.00 0.0M