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
2025-09-26 10,443.90 10,443.90 10,374.50 10,374.50 0.1M
2025-09-25 10,485.90 10,514.40 10,443.90 10,443.90 0.0M
2025-09-24 10,472.40 10,502.90 10,450.30 10,468.20 0.0M
2025-09-23 10,282.40 10,503.80 10,053.60 10,503.80 0.0M
2025-09-22 10,438.90 10,574.90 10,270.80 10,270.80 0.0M
2025-09-19 10,369.30 10,413.20 10,369.30 10,413.20 0.0M
2025-09-18 10,309.30 10,381.20 10,291.70 10,381.20 0.0M
2025-09-17 10,237.80 10,322.10 10,237.80 10,322.10 0.0M
2025-09-16 10,185.60 10,299.50 10,185.60 10,226.20 0.1M
2025-09-15 10,161.60 10,248.90 10,026.10 10,248.90 0.1M
2025-09-12 10,142.20 10,164.10 10,122.30 10,133.20 0.0M
2025-09-11 10,031.90 10,142.20 10,031.90 10,142.20 0.1M
2025-09-10 10,043.00 10,043.00 10,012.40 10,031.90 0.0M
2025-09-09 9,975.20 10,052.20 9,973.60 10,007.20 0.0M
2025-09-08 9,969.00 10,130.30 9,933.80 9,933.90 0.1M
2025-09-05 9,915.50 9,975.40 9,886.90 9,975.40 0.0M
2025-09-04 9,772.40 9,838.50 9,759.70 9,838.50 0.1M
2025-09-03 9,744.80 9,818.40 9,744.80 9,764.70 0.0M
2025-09-02 9,791.70 9,845.10 9,748.90 9,789.90 0.1M
2025-09-01 9,931.10 9,950.40 9,785.00 9,785.00 0.0M
2025-08-29 9,929.60 9,941.10 9,890.00 9,924.00 0.0M
2025-08-28 9,789.50 9,950.20 9,733.80 9,950.20 0.0M
2025-08-27 9,703.40 9,740.70 9,688.00 9,724.50 0.0M
2025-08-26 9,709.10 9,796.10 9,679.50 9,679.50 0.1M
2025-08-25 9,553.50 9,709.10 9,553.50 9,709.10 0.0M
2025-08-22 9,484.90 9,579.80 9,467.80 9,579.80 0.1M
2025-08-21 9,386.00 9,455.40 9,386.00 9,399.10 0.1M
2025-08-20 9,284.50 9,399.00 9,284.50 9,386.00 0.0M
2025-08-19 9,602.70 9,703.40 9,329.30 9,329.30 0.1M
2025-08-18 9,648.70 9,648.70 9,612.90 9,620.00 0.1M
2025-08-15 9,748.40 9,748.40 9,592.10 9,592.10 0.1M
2025-08-14 9,805.30 9,827.50 9,735.50 9,735.50 0.2M
2025-08-13 9,921.50 9,962.00 9,772.00 9,772.00 0.1M
2025-08-12 9,765.70 9,895.20 9,765.70 9,895.20 0.1M
2025-08-11 9,596.00 9,777.90 9,555.40 9,770.40 0.1M
2025-08-08 9,470.30 9,555.60 9,449.70 9,555.60 0.1M
2025-08-07 9,479.50 9,500.40 9,461.90 9,473.40 0.1M
2025-08-06 9,295.70 9,447.80 9,295.70 9,447.80 0.0M
2025-08-05 9,373.70 9,417.00 9,352.40 9,358.50 0.0M
2025-08-04 9,390.00 9,403.70 9,349.00 9,373.70 0.0M
2025-08-01 9,377.80 9,377.80 9,310.50 9,310.50 0.0M
2025-07-31 9,284.40 9,377.80 9,230.40 9,377.80 0.0M
2025-07-30 9,241.40 9,391.40 9,241.40 9,284.40 0.1M
2025-07-29 9,201.20 9,291.70 9,199.60 9,291.70 0.1M
2025-07-28 9,320.00 9,320.00 9,099.30 9,197.90 0.1M
2025-07-25 9,328.90 9,353.00 9,266.80 9,273.60 0.0M
2025-07-24 9,495.70 9,495.70 9,328.90 9,328.90 0.0M
2025-07-23 9,289.40 9,372.50 9,289.40 9,372.50 0.1M
2025-07-22 9,221.90 9,250.40 9,209.00 9,250.40 0.0M
2025-07-21 9,255.20 9,288.40 9,221.90 9,221.90 0.0M
2025-07-18 9,269.40 9,323.10 9,225.20 9,232.60 0.1M
2025-07-17 9,229.70 9,306.90 9,229.70 9,282.70 0.0M
2025-07-16 9,338.90 9,338.90 9,235.80 9,235.80 0.1M
2025-07-15 9,343.60 9,414.10 9,321.30 9,328.60 0.0M
2025-07-14 9,359.50 9,359.50 9,317.10 9,319.70 0.1M
2025-07-11 9,460.80 9,476.30 9,338.20 9,338.20 0.0M
2025-07-10 9,522.10 9,610.00 9,432.00 9,478.20 0.1M
2025-07-09 9,731.00 9,731.00 9,556.40 9,556.40 0.1M
2025-07-08 9,681.90 9,705.10 9,666.70 9,666.70 0.1M
2025-07-07 9,798.50 9,798.50 9,654.90 9,654.90 0.0M
2025-07-04 9,789.00 9,789.00 9,712.70 9,742.80 0.1M
2025-07-03 9,584.40 9,748.70 9,584.40 9,748.70 0.0M
2025-07-02 9,435.60 9,584.40 9,435.60 9,584.40 0.1M
2025-07-01 9,505.00 9,511.40 9,445.90 9,445.90 0.1M
2025-06-30 9,355.50 9,456.70 9,355.50 9,456.70 0.0M
2025-06-27 9,317.50 9,353.80 9,317.50 9,345.20 0.1M
2025-06-26 9,235.20 9,317.50 9,228.80 9,317.50 0.1M
2025-06-25 9,508.50 9,508.50 9,166.30 9,166.30 0.1M
2025-06-24 9,409.00 9,452.70 9,390.20 9,452.70 0.1M
2025-06-23 9,658.50 9,658.50 9,470.80 9,470.80 0.1M
2025-06-20 9,775.00 9,812.80 9,531.20 9,531.20 0.1M
2025-06-19 9,752.20 9,851.30 9,752.20 9,786.60 0.0M
2025-06-18 9,808.50 9,839.60 9,729.00 9,752.20 0.2M
2025-06-17 9,790.50 9,831.90 9,774.30 9,798.20 0.1M
2025-06-16 9,574.40 9,765.40 9,548.50 9,765.40 0.1M
2025-06-13 9,681.40 9,788.00 9,565.10 9,565.10 0.1M
2025-06-12 9,579.90 9,594.00 9,516.20 9,529.50 0.0M
2025-06-11 9,628.20 9,716.30 9,575.90 9,575.90 0.1M
2025-06-10 9,540.90 9,642.50 9,535.70 9,642.50 0.0M
2025-06-09 9,500.80 9,518.20 9,487.30 9,504.20 0.1M
2025-06-06 9,518.70 9,615.10 9,475.50 9,475.50 0.1M
2025-06-05 9,506.10 9,613.10 9,468.90 9,565.00 0.2M
2025-06-04 9,516.70 9,615.70 9,463.70 9,504.80 0.1M
2025-06-03 9,442.10 9,459.10 9,326.60 9,459.10 0.2M
2025-06-02 9,478.90 9,568.80 9,447.40 9,447.40 0.1M
2025-05-30 9,686.30 9,825.20 9,415.30 9,415.30 0.1M
2025-05-29 9,603.90 9,631.00 9,601.50 9,620.00 0.0M
2025-05-28 9,709.80 9,734.30 9,558.00 9,558.00 0.1M
2025-05-27 9,456.10 9,618.80 9,456.10 9,609.40 0.0M
2025-05-26 9,255.70 9,436.00 9,255.70 9,436.00 0.0M
2025-05-23 9,490.20 9,549.90 9,340.30 9,340.30 0.1M
2025-05-22 9,454.40 9,567.00 9,454.40 9,527.70 0.0M
2025-05-21 9,552.10 9,596.80 9,484.90 9,484.90 0.1M
2025-05-20 9,647.40 9,647.40 9,570.80 9,570.80 0.0M
2025-05-19 9,543.30 9,636.30 9,474.70 9,636.30 0.0M
2025-05-16 9,580.70 9,611.70 9,512.20 9,512.20 0.0M
2025-05-15 9,620.10 9,650.10 9,581.20 9,581.20 0.0M
2025-05-14 9,652.80 9,681.20 9,612.50 9,617.40 0.1M
2025-05-13 9,387.70 9,652.80 9,384.10 9,652.80 0.0M
2025-05-12 9,381.70 9,501.10 9,381.70 9,387.70 0.0M
2025-05-09 9,314.90 9,363.40 9,297.90 9,351.50 0.0M
2025-05-08 8,762.40 9,314.90 8,762.40 9,314.90 0.0M
2025-05-07 8,950.60 9,050.10 8,789.80 8,789.80 0.1M
2025-05-06 8,981.80 9,029.10 8,917.40 8,917.40 0.1M
2025-05-05 9,079.10 9,143.20 9,031.70 9,031.70 0.1M
2025-05-02 9,121.90 9,203.00 9,084.50 9,084.50 0.1M
2025-04-30 9,216.20 9,228.30 9,109.50 9,109.50 0.1M
2025-04-29 9,092.70 9,215.80 9,092.70 9,199.70 0.0M
2025-04-28 9,061.40 9,125.70 9,030.20 9,125.70 0.0M
2025-04-25 9,075.00 9,158.00 9,068.90 9,084.00 0.1M
2025-04-24 9,057.20 9,103.10 9,049.60 9,103.10 0.2M
2025-04-23 8,803.60 9,002.50 8,780.60 9,002.50 0.1M
2025-04-22 8,590.70 8,701.30 8,590.70 8,692.40 0.1M
2025-04-18 8,620.00 8,620.00 8,530.00 8,588.30 0.2M
2025-04-17 8,620.00 8,620.00 8,530.00 8,588.30 0.2M
2025-04-16 8,643.30 8,691.90 8,581.60 8,581.60 0.1M
2025-04-15 8,679.40 8,701.90 8,630.30 8,679.20 0.2M
2025-04-14 8,566.80 8,649.70 8,566.80 8,638.80 0.2M
2025-04-11 8,469.80 8,566.80 8,422.60 8,566.80 0.2M
2025-04-10 8,403.60 8,641.30 8,403.60 8,544.30 0.2M
2025-04-09 8,548.00 8,548.00 8,283.90 8,283.90 0.2M
2025-04-08 8,665.70 8,783.10 8,619.50 8,668.30 0.1M
2025-04-07 8,943.50 8,948.10 8,610.80 8,610.80 0.1M
2025-04-04 9,495.20 9,539.20 8,880.50 8,880.50 0.1M
2025-04-03 9,509.60 9,509.60 9,409.80 9,433.30 0.1M
2025-04-02 9,654.50 9,654.50 9,528.70 9,528.70 0.0M
2025-04-01 9,544.80 9,689.70 9,544.80 9,654.50 0.0M
2025-03-31 9,566.10 9,622.30 9,527.10 9,527.10 0.0M
2025-03-28 9,797.70 9,797.70 9,556.80 9,556.80 0.0M
2025-03-27 9,750.30 9,797.70 9,742.70 9,797.70 0.1M
2025-03-26 9,795.10 9,834.70 9,725.20 9,725.20 0.0M
2025-03-25 9,684.90 9,832.40 9,674.10 9,832.40 0.0M
2025-03-24 9,692.20 9,692.20 9,620.40 9,676.50 0.1M
2025-03-21 9,711.50 9,724.50 9,659.50 9,659.50 0.0M
2025-03-20 9,772.30 9,788.70 9,711.50 9,711.50 0.1M
2025-03-19 9,600.00 9,764.30 9,582.30 9,764.30 0.1M
2025-03-18 9,525.10 9,593.40 9,501.80 9,593.40 0.1M
2025-03-17 9,431.20 9,579.30 9,431.20 9,517.40 0.1M
2025-03-14 9,135.50 9,417.90 9,135.50 9,417.90 0.1M
2025-03-13 9,044.50 9,132.20 9,024.60 9,132.20 0.1M
2025-03-12 9,037.00 9,047.70 8,981.20 9,031.20 0.2M
2025-03-11 9,133.40 9,133.40 9,075.60 9,075.60 0.2M
2025-03-10 9,217.70 9,226.00 9,099.40 9,226.00 0.1M
2025-03-07 9,262.50 9,300.30 9,181.20 9,203.90 0.1M
2025-03-06 9,188.00 9,342.90 9,165.40 9,342.90 0.1M
2025-03-05 9,391.00 9,461.90 9,145.80 9,206.40 0.1M
2025-03-04 9,489.30 9,489.30 9,383.10 9,383.10 0.0M
2025-03-03 9,551.80 9,551.80 9,489.30 9,489.30 0.0M
2025-02-28 9,551.30 9,584.40 9,484.20 9,529.70 0.1M
2025-02-27 9,662.30 9,662.30 9,523.70 9,568.80 0.1M
2025-02-26 9,700.60 9,709.40 9,649.00 9,649.00 0.0M
2025-02-25 9,767.40 9,789.20 9,700.60 9,700.60 0.1M
2025-02-24 9,892.60 9,892.60 9,748.00 9,748.00 0.1M
2025-02-21 9,858.70 9,906.40 9,846.00 9,859.80 0.0M
2025-02-20 9,899.30 9,922.50 9,872.70 9,872.70 0.0M
2025-02-19 10,022.40 10,057.30 9,924.40 9,924.40 0.1M
2025-02-18 9,930.40 10,002.00 9,924.80 10,002.00 0.1M
2025-02-17 9,840.80 9,977.60 9,804.10 9,930.40 0.0M
2025-02-14 9,574.40 9,708.20 9,571.30 9,708.20 0.0M
2025-02-13 9,602.20 9,620.00 9,527.60 9,592.30 0.1M
2025-02-12 9,710.40 9,726.60 9,568.90 9,568.90 0.1M
2025-02-11 9,635.30 9,735.90 9,618.70 9,735.90 0.1M
2025-02-10 9,507.50 9,642.20 9,492.50 9,642.20 0.0M
2025-02-07 9,592.00 9,720.90 9,558.50 9,558.50 0.0M
2025-02-06 9,535.60 9,605.60 9,535.60 9,580.40 0.0M
2025-02-05 9,623.70 9,657.50 9,531.20 9,531.20 0.1M
2025-02-04 9,654.50 9,688.60 9,619.20 9,619.20 0.0M
2025-02-03 9,549.70 9,654.50 9,549.70 9,654.50 0.0M
2025-01-31 9,455.30 9,579.70 9,437.80 9,579.70 0.1M
2025-01-30 9,314.50 9,409.70 9,223.30 9,409.70 0.1M
2025-01-29 9,268.80 9,314.50 9,246.60 9,314.50 0.0M
2025-01-28 9,074.80 9,268.80 9,074.80 9,268.80 0.0M
2025-01-27 9,049.60 9,128.10 9,022.30 9,128.10 0.1M
2025-01-24 9,135.30 9,173.20 9,084.50 9,100.70 0.1M
2025-01-23 9,167.70 9,189.60 9,090.60 9,090.60 0.1M
2025-01-22 9,029.40 9,161.10 9,029.40 9,161.10 0.0M
2025-01-21 9,007.80 9,034.60 8,956.20 9,034.60 0.1M
2025-01-20 9,054.20 9,054.40 8,991.80 8,991.80 0.0M
2025-01-17 8,943.60 9,045.80 8,943.60 9,045.80 0.1M
2025-01-16 8,864.90 8,931.10 8,864.90 8,925.70 0.1M
2025-01-15 8,806.50 8,892.00 8,787.70 8,875.30 0.1M
2025-01-14 8,810.60 8,843.30 8,798.70 8,807.70 0.1M
2025-01-13 8,832.80 8,839.60 8,797.90 8,810.60 0.1M
2025-01-10 8,867.00 8,885.40 8,813.30 8,854.90 0.1M
2025-01-09 8,842.00 8,867.00 8,767.60 8,867.00 0.1M
2025-01-08 8,959.70 8,991.40 8,857.00 8,857.00 0.1M
2025-01-07 8,853.00 8,985.30 8,820.40 8,985.30 0.1M
2025-01-06 8,855.50 8,898.10 8,838.10 8,898.10 0.1M
2025-01-03 8,975.20 8,981.70 8,835.20 8,868.50 0.1M
2025-01-02 8,736.10 8,975.20 8,717.30 8,975.20 0.1M