IVBX

IVBX
🏛️ brazil →
16,054.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 16,016.68 16,069.20 16,016.68 16,069.20 0.0K
10:05 16,065.63 16,096.59 16,063.46 16,087.22 0.0K
10:10 16,088.73 16,122.06 16,074.14 16,122.06 0.0K
10:15 16,130.28 16,137.74 16,082.02 16,082.02 0.0K
10:20 16,079.65 16,079.65 16,065.52 16,066.89 0.0K
10:25 16,066.52 16,066.52 16,022.30 16,022.30 0.0K
10:30 16,027.24 16,033.86 16,017.73 16,024.23 0.0K
10:35 16,013.90 16,024.17 16,006.70 16,019.87 0.0K
10:40 16,015.50 16,029.07 16,014.03 16,028.63 0.0K
10:45 16,031.50 16,031.50 16,009.62 16,009.92 0.0K
10:50 16,007.88 16,015.76 16,005.44 16,015.76 0.0K
10:55 16,021.36 16,028.04 16,010.07 16,010.07 0.0K
11:00 16,015.72 16,032.52 16,015.72 16,019.60 0.0K
11:05 16,017.21 16,017.21 16,007.84 16,015.52 0.0K
11:10 16,015.95 16,036.12 16,015.95 16,030.86 0.0K
11:15 16,036.01 16,049.77 16,034.48 16,046.53 0.0K
11:20 16,046.00 16,071.20 16,044.09 16,065.35 0.0K
11:25 16,066.16 16,066.16 16,048.30 16,053.08 0.0K
11:30 16,044.80 16,047.35 16,038.33 16,042.20 0.0K
11:35 16,037.36 16,049.19 16,027.81 16,049.19 0.0K
11:40 16,048.99 16,057.59 16,044.76 16,055.80 0.0K
11:45 16,056.80 16,057.73 16,042.51 16,057.73 0.0K
11:50 16,051.96 16,060.46 16,050.42 16,051.54 0.0K
11:55 16,053.12 16,053.12 16,044.87 16,048.95 0.0K
12:00 16,048.13 16,051.00 16,045.88 16,045.88 0.0K
12:05 16,046.35 16,046.35 16,032.61 16,032.61 0.0K
12:10 16,033.15 16,041.15 16,033.15 16,037.13 0.0K
12:15 16,038.28 16,044.63 16,036.60 16,041.91 0.0K
12:20 16,041.23 16,045.62 16,040.52 16,040.52 0.0K
12:25 16,041.23 16,043.26 16,037.95 16,040.65 0.0K
12:30 16,043.23 16,047.24 16,043.23 16,044.23 0.0K
12:35 16,045.35 16,048.88 16,032.75 16,032.75 0.0K
12:40 16,034.93 16,040.02 16,034.67 16,038.81 0.0K
12:45 16,036.64 16,036.64 16,032.87 16,034.72 0.0K
12:50 16,034.37 16,034.37 16,027.75 16,028.55 0.0K
12:55 16,027.14 16,029.29 16,013.53 16,013.53 0.0K
13:00 16,012.25 16,025.20 16,012.25 16,022.02 0.0K
13:05 16,020.30 16,024.59 16,018.91 16,024.59 0.0K
13:10 16,025.17 16,027.76 16,024.47 16,026.29 0.0K
13:15 16,025.93 16,027.90 16,022.91 16,027.90 0.0K
13:20 16,027.71 16,036.20 16,027.71 16,036.20 0.0K
13:25 16,034.33 16,041.07 16,033.84 16,040.91 0.0K
13:30 16,040.25 16,040.83 16,033.17 16,035.29 0.0K
13:35 16,035.78 16,038.95 16,031.45 16,031.45 0.0K
13:40 16,030.92 16,033.91 16,029.99 16,033.91 0.0K
13:45 16,036.73 16,036.73 16,033.18 16,033.47 0.0K
13:50 16,034.55 16,034.55 16,030.00 16,031.49 0.0K
13:55 16,029.73 16,031.98 16,027.64 16,031.11 0.0K
14:00 16,036.29 16,042.67 16,036.29 16,039.82 0.0K
14:05 16,036.61 16,037.06 16,029.81 16,033.49 0.0K
14:10 16,033.99 16,039.79 16,033.99 16,038.70 0.0K
14:15 16,037.59 16,044.54 16,037.59 16,044.15 0.0K
14:20 16,050.68 16,051.67 16,046.31 16,046.31 0.0K
14:25 16,046.52 16,051.13 16,039.92 16,050.06 0.0K
14:30 16,051.80 16,065.25 16,051.80 16,065.25 0.0K
14:35 16,065.23 16,070.00 16,054.90 16,055.77 0.0K
14:40 16,055.54 16,063.77 16,054.82 16,061.18 0.0K
14:45 16,055.44 16,055.44 16,047.79 16,055.19 0.0K
14:50 16,053.52 16,058.60 16,052.76 16,052.76 0.0K
14:55 16,052.44 16,055.34 16,046.10 16,046.82 0.0K
15:00 16,046.43 16,057.36 16,044.68 16,057.36 0.0K
15:05 16,059.36 16,060.13 16,053.78 16,053.78 0.0K
15:10 16,053.88 16,057.33 16,051.26 16,051.98 0.0K
15:15 16,052.10 16,052.10 16,044.83 16,044.86 0.0K
15:20 16,043.67 16,047.28 16,040.38 16,040.38 0.0K
15:25 16,042.06 16,042.06 16,037.82 16,039.66 0.0K
15:30 16,040.28 16,042.98 16,039.33 16,040.92 0.0K
15:35 16,036.90 16,040.84 16,036.66 16,038.49 0.0K
15:40 16,037.39 16,057.20 16,037.24 16,055.54 0.0K
15:45 16,055.81 16,061.81 16,052.14 16,060.76 0.0K
15:50 16,058.29 16,060.11 16,052.62 16,052.70 0.0K
15:55 16,051.36 16,053.21 16,051.11 16,051.48 0.0K
16:00 16,050.90 16,050.90 16,046.08 16,048.85 0.0K
16:05 16,047.89 16,047.89 16,041.25 16,043.31 0.0K
16:10 16,044.51 16,045.59 16,041.94 16,045.59 0.0K
16:15 16,044.64 16,044.90 16,037.27 16,040.48 0.0K
16:20 16,040.87 16,048.17 16,040.87 16,046.26 0.0K
16:25 16,045.58 16,046.01 16,042.79 16,045.23 0.0K
16:30 16,044.43 16,044.43 16,038.35 16,041.42 0.0K
16:35 16,047.89 16,047.89 16,041.39 16,045.06 0.0K
16:40 16,044.24 16,044.24 16,035.52 16,041.40 0.0K
16:45 16,042.70 16,053.11 16,042.70 16,052.78 0.0K
16:50 16,049.40 16,051.43 16,041.58 16,045.63 0.0K
16:55 16,052.15 16,054.26 16,052.15 16,054.26 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16,016.68 16,137.74 16,005.44 16,054.26 0.0M
2025-09-25 16,191.29 16,194.11 15,992.82 16,023.05 0.0M
2025-09-24 16,245.55 16,262.46 16,132.73 16,176.00 0.0M
2025-09-23 16,061.37 16,298.26 16,057.71 16,242.98 0.0M
2025-09-22 16,277.47 16,277.47 15,933.40 16,055.28 0.0M
2025-09-19 16,207.70 16,357.59 16,207.70 16,276.87 0.0M
2025-09-18 16,169.08 16,265.22 16,104.55 16,207.70 0.0M
2025-09-17 15,961.87 16,261.90 15,936.43 16,169.08 0.0M
2025-09-16 15,871.40 16,013.50 15,871.40 15,962.78 0.0M
2025-09-15 15,708.51 15,943.69 15,708.51 15,871.40 0.0M
2025-09-12 15,777.34 15,777.64 15,635.90 15,702.71 0.0M
2025-09-11 15,626.57 15,838.06 15,626.57 15,778.15 0.0M
2025-09-10 15,556.00 15,694.98 15,553.53 15,626.37 0.0M
2025-09-09 15,606.50 15,639.29 15,554.43 15,555.93 0.0M
2025-09-08 15,752.23 15,787.13 15,571.67 15,605.86 0.0M
2025-09-06 15,505.58 15,752.23 15,752.23 15,752.23 0.0M
2025-09-05 15,505.58 15,831.36 15,505.58 15,752.23 0.0M
2025-09-04 15,350.17 15,559.23 15,350.17 15,503.50 0.0M
2025-09-03 15,386.94 15,442.31 15,307.13 15,350.17 0.0M
2025-09-02 15,499.93 15,500.48 15,314.92 15,387.93 0.0M
2025-09-01 15,534.72 15,590.56 15,450.74 15,501.03 0.0M
2025-08-29 15,510.69 15,658.21 15,492.90 15,534.50 0.0M
2025-08-28 15,278.07 15,622.31 15,278.07 15,510.75 0.0M
2025-08-27 15,086.13 15,286.37 15,064.16 15,277.81 0.0M
2025-08-26 15,124.71 15,143.47 15,011.21 15,086.35 0.0M
2025-08-25 15,104.51 15,233.65 15,104.51 15,124.50 0.0M
2025-08-22 14,776.61 15,141.00 14,776.61 15,104.51 0.0M
2025-08-21 14,806.68 14,846.72 14,696.04 14,776.43 0.0M
2025-08-20 14,753.13 14,817.00 14,721.80 14,807.30 0.0M
2025-08-19 15,070.13 15,070.13 14,712.80 14,753.63 0.0M
2025-08-18 14,942.88 15,128.47 14,942.88 15,070.24 0.0M
2025-08-15 14,976.90 14,983.04 14,855.96 14,942.93 0.0M
2025-08-14 14,973.90 15,124.16 14,887.85 14,977.31 0.0M
2025-08-13 15,160.07 15,160.69 14,926.75 14,974.46 0.0M
2025-08-12 14,827.60 15,218.18 14,827.60 15,160.92 0.0M
2025-08-11 14,859.66 14,933.26 14,802.17 14,825.91 0.0M
2025-08-08 14,860.77 14,899.59 14,762.36 14,859.74 0.0M
2025-08-07 14,561.53 14,891.80 14,556.25 14,861.20 0.0M
2025-08-06 14,295.34 14,590.68 14,295.34 14,561.53 0.0M
2025-08-05 14,295.10 14,451.54 14,265.58 14,290.28 0.0M
2025-08-04 14,245.37 14,422.79 14,233.55 14,295.62 0.0M
2025-08-01 14,257.86 14,309.65 14,218.16 14,244.76 0.0M
2025-07-31 14,330.85 14,331.83 14,140.79 14,257.10 0.0M
2025-07-30 14,057.72 14,394.52 14,000.38 14,331.55 0.0M
2025-07-29 13,974.00 14,138.06 13,952.82 14,065.04 0.0M
2025-07-28 14,107.11 14,155.52 13,921.01 13,974.00 0.0M
2025-07-25 14,138.11 14,189.87 14,072.67 14,103.30 0.0M
2025-07-24 14,297.19 14,297.19 14,111.24 14,134.59 0.0M
2025-07-23 14,114.54 14,355.06 14,090.56 14,300.45 0.0M
2025-07-22 14,209.50 14,314.60 14,089.30 14,114.77 0.0M
2025-07-21 14,154.92 14,278.85 14,152.71 14,209.39 0.0M
2025-07-18 14,418.06 14,418.06 14,137.93 14,154.92 0.0M
2025-07-17 14,464.75 14,475.46 14,350.71 14,418.75 0.0M
2025-07-16 14,507.58 14,528.30 14,319.69 14,463.54 0.0M
2025-07-15 14,401.78 14,525.06 14,368.39 14,506.20 0.0M
2025-07-14 14,491.03 14,491.03 14,362.59 14,401.72 0.0M
2025-07-11 14,641.90 14,641.90 14,431.17 14,491.76 0.0M
2025-07-10 14,728.27 14,728.27 14,454.95 14,641.76 0.0M
2025-07-09 14,928.49 14,931.71 14,704.90 14,730.82 0.0M
2025-07-08 14,997.08 15,002.56 14,841.56 14,928.49 0.0M
2025-07-07 15,208.25 15,241.34 14,962.06 14,996.60 0.0M
2025-07-04 15,137.38 15,246.19 15,095.47 15,207.78 0.0M
2025-07-03 14,858.73 15,190.64 14,858.73 15,137.45 0.0M
2025-07-02 15,103.38 15,138.23 14,847.67 14,858.73 0.0M
2025-07-01 15,002.84 15,138.02 15,002.84 15,104.12 0.0M
2025-06-30 14,695.72 15,053.38 14,663.94 15,001.49 0.0M
2025-06-27 14,764.85 14,764.85 14,651.06 14,696.31 0.0M
2025-06-26 14,609.56 14,800.50 14,607.15 14,764.57 0.0M
2025-06-25 14,820.51 14,821.33 14,585.70 14,610.18 0.0M
2025-06-24 14,710.01 14,947.50 14,705.42 14,822.26 0.0M
2025-06-23 14,702.91 14,709.33 14,567.84 14,709.33 0.0M
2025-06-20 14,904.92 14,906.54 14,661.58 14,702.96 0.0M
2025-06-18 14,911.33 14,968.29 14,848.47 14,906.12 0.0M
2025-06-17 14,945.87 14,954.42 14,817.68 14,910.98 0.0M
2025-06-16 14,709.63 15,028.34 14,709.63 14,945.92 0.0M
2025-06-13 14,836.49 14,836.61 14,639.13 14,709.67 0.0M
2025-06-12 14,771.31 14,840.86 14,659.64 14,836.55 0.0M
2025-06-11 14,792.84 14,866.47 14,639.54 14,771.54 0.0M
2025-06-10 14,712.85 14,905.99 14,712.85 14,793.55 0.0M
2025-06-09 14,700.85 14,728.04 14,500.84 14,710.24 0.0M
2025-06-06 14,775.85 14,842.80 14,633.17 14,697.84 0.0M
2025-06-05 14,853.21 14,876.80 14,728.47 14,776.71 0.0M
2025-06-04 14,871.30 15,027.28 14,818.88 14,853.28 0.0M
2025-06-03 14,788.94 14,901.47 14,741.04 14,870.19 0.0M
2025-06-02 14,848.09 15,022.82 14,749.17 14,789.66 0.0M
2025-05-30 14,981.32 15,028.22 14,766.34 14,843.75 0.0M
2025-05-29 14,955.57 15,056.41 14,906.75 14,977.89 0.0M
2025-05-28 15,028.65 15,029.67 14,869.87 14,955.57 0.0M
2025-05-27 14,811.57 15,108.08 14,806.93 15,028.29 0.0M
2025-05-26 14,742.28 14,874.88 14,742.28 14,806.27 0.0M
2025-05-23 14,675.51 14,742.37 14,418.46 14,742.37 0.0M
2025-05-22 14,696.61 14,888.24 14,651.24 14,675.51 0.0M
2025-05-21 14,945.20 14,945.20 14,667.94 14,696.61 0.0M
2025-05-20 14,876.22 14,963.51 14,760.22 14,945.20 0.0M
2025-05-19 14,768.52 14,939.50 14,722.22 14,876.25 0.0M
2025-05-16 14,715.24 14,768.77 14,586.63 14,768.77 0.0M
2025-05-15 14,632.64 14,727.09 14,600.06 14,723.38 0.0M
2025-05-14 14,689.78 14,750.00 14,592.21 14,632.06 0.0M
2025-05-13 14,416.10 14,740.98 14,414.51 14,689.24 0.0M
2025-05-12 14,503.01 14,523.04 14,361.13 14,415.56 0.0M
2025-05-09 14,611.04 14,672.77 14,458.76 14,502.25 0.0M
2025-05-08 14,375.18 14,796.58 14,373.82 14,611.04 0.0M
2025-05-07 14,435.92 14,494.66 14,329.99 14,371.74 0.0M
2025-05-06 14,463.76 14,529.24 14,376.25 14,435.72 0.0M
2025-05-05 14,636.19 14,654.08 14,407.61 14,461.66 0.0M
2025-05-02 14,609.13 14,636.90 14,497.07 14,636.90 0.0M
2025-04-30 14,489.54 14,612.99 14,440.02 14,609.13 0.0M
2025-04-29 14,541.81 14,637.95 14,489.16 14,489.16 0.0M
2025-04-28 14,540.88 14,635.34 14,497.30 14,536.14 0.0M
2025-04-25 14,473.40 14,554.00 14,459.17 14,540.46 0.0M
2025-04-24 14,182.57 14,527.17 14,179.28 14,474.85 0.0M
2025-04-23 13,930.94 14,274.14 13,930.94 14,181.05 0.0M
2025-04-22 13,894.20 13,993.45 13,796.61 13,930.42 0.0M
2025-04-17 13,740.07 13,948.85 13,666.41 13,894.20 0.0M
2025-04-16 13,850.11 13,892.87 13,729.21 13,740.43 0.0M
2025-04-15 13,814.46 13,891.45 13,772.01 13,852.41 0.0M
2025-04-14 13,574.99 13,858.43 13,574.99 13,815.08 0.0M
2025-04-11 13,458.39 13,620.08 13,424.06 13,574.94 0.0M
2025-04-10 13,537.63 13,541.68 13,295.87 13,455.98 0.0M
2025-04-09 13,163.39 13,665.62 13,057.30 13,537.94 0.0M
2025-04-08 13,200.72 13,437.15 13,108.68 13,164.22 0.0M
2025-04-07 13,353.08 13,512.09 13,033.32 13,200.45 0.0M
2025-04-04 13,696.69 13,696.69 13,342.46 13,353.35 0.0M
2025-04-03 13,542.18 13,891.13 13,519.15 13,696.90 0.0M
2025-04-02 13,541.16 13,588.45 13,462.49 13,543.49 0.0M
2025-04-01 13,426.19 13,623.54 13,390.18 13,540.25 0.0M
2025-03-31 13,608.76 13,608.76 13,388.04 13,426.19 0.0M
2025-03-28 13,747.33 13,747.33 13,547.74 13,609.80 0.0M
2025-03-27 13,649.99 13,856.73 13,647.03 13,748.74 0.0M
2025-03-26 13,634.41 13,729.44 13,594.89 13,649.32 0.0M
2025-03-25 13,559.61 13,806.96 13,559.19 13,634.06 0.0M
2025-03-24 13,752.31 13,759.84 13,531.55 13,558.91 0.0M
2025-03-21 13,785.94 13,819.65 13,721.61 13,750.75 0.0M
2025-03-20 13,856.14 13,920.55 13,773.64 13,785.41 0.0M
2025-03-19 13,681.38 13,912.41 13,673.68 13,855.85 0.0M
2025-03-18 13,542.19 13,729.15 13,536.00 13,679.73 0.0M
2025-03-17 13,372.42 13,596.03 13,332.01 13,541.11 0.0M
2025-03-14 13,187.99 13,437.44 13,186.87 13,371.88 0.0M
2025-03-13 13,070.61 13,224.57 12,976.41 13,185.86 0.0M
2025-03-12 12,976.02 13,098.04 12,975.00 13,071.56 0.0M
2025-03-11 13,094.23 13,097.90 12,886.46 12,976.07 0.0M
2025-03-10 13,112.45 13,176.82 13,014.11 13,094.25 0.0M
2025-03-07 12,923.57 13,181.82 12,801.01 13,113.33 0.0M
2025-03-06 12,880.84 13,033.65 12,844.97 12,923.78 0.0M
2025-03-05 12,829.08 12,951.00 12,798.22 12,880.79 0.0M
2025-02-28 13,008.51 13,070.53 12,787.82 12,829.08 0.0M
2025-02-27 12,868.69 13,082.50 12,868.26 13,008.90 0.0M
2025-02-26 13,016.18 13,084.64 12,865.88 12,868.69 0.0M
2025-02-25 12,890.00 13,100.24 12,884.94 13,015.98 0.0M
2025-02-24 13,092.24 13,129.40 12,860.63 12,890.00 0.0M
2025-02-21 13,193.12 13,212.44 13,021.68 13,091.73 0.0M
2025-02-20 13,224.98 13,251.27 13,127.22 13,193.12 0.0M
2025-02-19 13,379.53 13,379.59 13,190.38 13,224.04 0.0M
2025-02-18 13,473.51 13,495.12 13,324.31 13,380.45 0.0M
2025-02-17 13,434.51 13,565.45 13,434.51 13,473.33 0.0M
2025-02-14 13,103.48 13,471.10 13,103.48 13,433.06 0.0M
2025-02-13 13,023.05 13,103.66 12,985.68 13,103.66 0.0M
2025-02-12 13,223.46 13,223.46 12,952.46 13,025.19 0.0M
2025-02-11 13,077.10 13,287.20 13,076.72 13,225.85 0.0M
2025-02-10 12,967.45 13,176.45 12,967.45 13,077.21 0.0M
2025-02-07 13,153.40 13,189.67 12,943.13 12,967.45 0.0M
2025-02-06 13,106.41 13,161.94 13,062.27 13,155.01 0.0M
2025-02-05 13,058.42 13,134.83 12,976.00 13,107.21 0.0M
2025-02-04 13,199.35 13,199.35 13,043.10 13,058.42 0.0M
2025-02-03 13,141.83 13,259.56 13,098.29 13,200.98 0.0M
2025-01-31 13,257.83 13,335.28 13,141.83 13,141.83 0.0M
2025-01-30 12,905.79 13,286.63 12,905.49 13,258.08 0.0M
2025-01-29 12,979.18 13,054.43 12,890.27 12,905.62 0.0M
2025-01-28 13,076.81 13,091.82 12,968.24 12,979.07 0.0M
2025-01-27 12,750.96 13,082.18 12,747.13 13,076.77 0.0M
2025-01-24 12,770.14 12,840.82 12,731.87 12,751.91 0.0M
2025-01-23 12,827.28 12,924.08 12,731.76 12,770.54 0.0M
2025-01-22 12,813.84 12,900.87 12,793.75 12,829.14 0.0M
2025-01-21 12,721.20 12,834.66 12,662.97 12,812.04 0.0M
2025-01-20 12,655.61 12,768.90 12,544.03 12,718.82 0.0M
2025-01-17 12,547.84 12,735.01 12,496.72 12,655.98 0.0M
2025-01-16 12,782.80 12,786.85 12,504.69 12,547.75 0.0M
2025-01-15 12,428.59 12,834.81 12,426.68 12,782.80 0.0M
2025-01-14 12,410.45 12,450.38 12,307.14 12,425.77 0.0M
2025-01-13 12,416.81 12,450.38 12,368.98 12,410.60 0.0M
2025-01-10 12,526.83 12,527.23 12,320.95 12,417.01 0.0M
2025-01-09 12,516.37 12,588.47 12,454.22 12,526.00 0.0M
2025-01-08 12,712.92 12,717.37 12,494.10 12,515.99 0.0M
2025-01-07 12,590.09 12,767.84 12,590.09 12,713.69 0.0M
2025-01-06 12,362.73 12,614.63 12,362.73 12,591.09 0.0M
2025-01-03 12,526.88 12,569.85 12,347.98 12,362.38 0.0M
2025-01-02 12,598.34 12,598.34 12,413.86 12,526.97 0.0M