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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 14,433.21 14,481.89 14,397.71 14,440.05 0.0M
2023-12-27 14,355.10 14,443.84 14,302.00 14,433.36 0.0M
2023-12-26 14,325.86 14,386.14 14,306.78 14,355.10 0.0M
2023-12-22 14,261.02 14,337.50 14,218.55 14,325.85 0.0M
2023-12-21 14,127.38 14,271.32 14,123.91 14,261.02 0.0M
2023-12-20 14,200.22 14,280.57 14,097.19 14,124.21 0.0M
2023-12-19 14,111.56 14,224.99 14,110.97 14,201.85 0.0M
2023-12-18 14,024.49 14,137.93 14,006.85 14,110.34 0.0M
2023-12-15 14,191.87 14,293.15 14,013.03 14,022.83 0.0M
2023-12-14 14,059.56 14,310.34 14,059.56 14,189.53 0.0M
2023-12-13 13,660.73 14,082.25 13,648.69 14,058.32 0.0M
2023-12-12 13,686.26 13,728.43 13,620.17 13,659.72 0.0M
2023-12-11 13,726.84 13,747.59 13,628.97 13,684.20 0.0M
2023-12-08 13,679.55 13,761.75 13,581.31 13,726.84 0.0M
2023-12-07 13,678.57 13,765.48 13,625.94 13,679.55 0.0M
2023-12-06 13,705.94 13,781.66 13,667.45 13,678.57 0.0M
2023-12-05 13,693.53 13,840.08 13,665.30 13,704.85 0.0M
2023-12-04 13,827.67 13,833.09 13,679.37 13,693.66 0.0M
2023-12-01 13,710.58 13,829.56 13,565.27 13,828.31 0.0M
2023-11-30 13,658.69 13,738.85 13,546.87 13,711.85 0.0M
2023-11-29 13,695.40 13,783.59 13,642.47 13,657.83 0.0M
2023-11-28 13,617.63 13,771.86 13,573.51 13,695.40 0.0M
2023-11-27 13,574.24 13,640.52 13,499.31 13,619.45 0.0M
2023-11-24 13,712.22 13,715.70 13,567.40 13,574.63 0.0M
2023-11-23 13,628.23 13,760.99 13,580.20 13,719.53 0.0M
2023-11-22 13,547.76 13,803.20 13,547.76 13,628.45 0.0M
2023-11-21 13,665.72 13,665.72 13,464.09 13,546.61 0.0M
2023-11-20 13,570.93 13,681.49 13,520.50 13,665.72 0.0M
2023-11-17 13,662.02 13,731.52 13,569.83 13,570.93 0.0M
2023-11-16 13,366.86 13,676.56 13,366.86 13,662.02 0.0M
2023-11-14 13,036.03 13,453.25 13,036.03 13,368.40 0.0M
2023-11-13 13,092.45 13,099.46 12,984.77 13,035.88 0.0M
2023-11-10 12,874.62 13,113.55 12,874.62 13,094.67 0.0M
2023-11-09 12,915.93 13,068.42 12,794.78 12,874.08 0.0M
2023-11-08 12,866.19 12,999.05 12,792.24 12,914.73 0.0M
2023-11-07 12,629.04 12,910.27 12,621.28 12,866.19 0.0M
2023-11-06 12,602.65 12,685.31 12,559.85 12,631.93 0.0M
2023-11-03 12,227.96 12,659.04 12,227.96 12,602.65 0.0M
2023-11-01 11,982.89 12,256.02 11,982.89 12,224.97 0.0M
2023-10-31 11,880.93 12,049.74 11,849.33 11,981.53 0.0M
2023-10-30 12,023.29 12,126.70 11,857.77 11,880.15 0.0M
2023-10-27 12,339.30 12,400.05 11,997.75 12,022.72 0.0M
2023-10-26 12,069.81 12,356.98 12,069.81 12,339.30 0.0M
2023-10-25 12,224.04 12,243.91 12,043.03 12,069.81 0.0M
2023-10-24 12,204.92 12,292.89 12,139.15 12,224.04 0.0M
2023-10-23 12,045.72 12,285.71 11,988.02 12,202.02 0.0M
2023-10-20 12,070.93 12,118.15 11,970.87 12,046.32 0.0M
2023-10-19 12,009.30 12,214.81 11,992.71 12,073.48 0.0M
2023-10-18 12,290.24 12,290.29 11,984.20 12,009.35 0.0M
2023-10-17 12,428.57 12,447.43 12,278.99 12,290.24 0.0M
2023-10-16 12,384.17 12,524.88 12,363.96 12,430.93 0.0M
2023-10-13 12,647.09 12,647.87 12,367.38 12,382.30 0.0M
2023-10-11 12,671.71 12,733.03 12,576.75 12,647.09 0.0M
2023-10-10 12,397.87 12,685.54 12,397.87 12,671.71 0.0M
2023-10-09 12,288.40 12,398.45 12,140.16 12,397.29 0.0M
2023-10-06 12,302.58 12,324.58 12,033.57 12,289.74 0.0M
2023-10-05 12,386.54 12,453.84 12,225.43 12,303.30 0.0M
2023-10-04 12,302.90 12,457.67 12,302.90 12,386.12 0.0M
2023-10-03 12,509.79 12,545.77 12,284.77 12,302.28 0.0M
2023-10-02 12,674.33 12,686.75 12,499.91 12,510.42 0.0M
2023-09-29 12,580.43 12,758.79 12,580.43 12,674.13 0.0M
2023-09-28 12,443.00 12,600.21 12,397.21 12,576.77 0.0M
2023-09-27 12,518.13 12,632.19 12,325.65 12,443.00 0.0M
2023-09-26 12,704.13 12,704.13 12,493.97 12,518.13 0.0M
2023-09-25 12,717.32 12,730.84 12,649.85 12,704.82 0.0M
2023-09-22 12,781.45 12,827.62 12,694.77 12,717.32 0.0M
2023-09-21 12,985.22 12,985.22 12,711.20 12,780.82 0.0M
2023-09-20 12,887.99 13,087.13 12,882.80 12,985.29 0.0M
2023-09-19 12,960.84 12,963.83 12,844.71 12,882.31 0.0M
2023-09-18 13,019.84 13,093.93 12,938.58 12,960.84 0.0M
2023-09-15 13,054.36 13,086.82 12,985.28 13,019.48 0.0M
2023-09-14 13,042.49 13,113.08 12,979.66 13,054.36 0.0M
2023-09-13 12,992.41 13,172.61 12,941.84 13,040.84 0.0M
2023-09-12 12,818.17 13,001.18 12,818.17 12,992.41 0.0M
2023-09-11 12,626.17 12,843.41 12,626.17 12,817.63 0.0M
2023-09-08 12,688.86 12,688.86 12,572.60 12,624.27 0.0M
2023-09-06 12,859.13 12,950.76 12,688.82 12,689.39 0.0M
2023-09-05 12,986.84 12,987.77 12,811.10 12,859.13 0.0M
2023-09-04 12,967.21 13,057.20 12,921.34 12,988.32 0.0M
2023-09-01 12,781.05 13,010.95 12,781.05 12,967.15 0.0M
2023-08-31 12,997.52 13,006.14 12,780.42 12,780.42 0.0M
2023-08-30 13,095.79 13,147.58 12,990.55 12,996.79 0.0M
2023-08-29 12,955.29 13,105.11 12,955.04 13,095.62 0.0M
2023-08-28 12,900.57 12,958.68 12,851.87 12,954.43 0.0M
2023-08-25 13,065.66 13,090.17 12,849.96 12,900.21 0.0M
2023-08-24 13,173.56 13,182.41 13,048.56 13,065.84 0.0M
2023-08-23 13,112.45 13,196.45 13,067.08 13,173.40 0.0M
2023-08-22 12,952.71 13,133.44 12,952.71 13,111.29 0.0M
2023-08-21 13,088.02 13,089.79 12,897.02 12,951.43 0.0M
2023-08-18 13,006.87 13,122.28 12,931.56 13,089.52 0.0M
2023-08-17 13,122.24 13,217.48 12,989.48 13,008.41 0.0M
2023-08-16 13,235.48 13,297.14 13,107.90 13,117.68 0.0M
2023-08-15 13,265.97 13,339.82 13,198.63 13,235.53 0.0M
2023-08-14 13,400.90 13,404.72 13,225.70 13,266.18 0.0M
2023-08-11 13,439.30 13,506.99 13,330.07 13,400.46 0.0M
2023-08-10 13,423.30 13,564.30 13,407.23 13,438.99 0.0M
2023-08-09 13,558.19 13,558.19 13,323.72 13,422.21 0.0M
2023-08-08 13,584.77 13,616.13 13,348.04 13,558.39 0.0M
2023-08-07 13,634.85 13,668.67 13,541.28 13,589.52 0.0M
2023-08-04 13,624.56 13,838.41 13,590.09 13,634.04 0.0M
2023-08-03 13,686.97 13,895.15 13,603.56 13,624.56 0.0M
2023-08-02 13,708.98 13,743.65 13,582.12 13,686.12 0.0M
2023-08-01 13,731.11 13,741.70 13,571.58 13,708.70 0.0M
2023-07-31 13,605.95 13,755.94 13,605.95 13,730.58 0.0M
2023-07-28 13,521.87 13,627.37 13,504.09 13,605.71 0.0M
2023-07-27 13,703.04 13,813.80 13,485.86 13,522.01 0.0M
2023-07-26 13,586.59 13,723.13 13,559.29 13,703.04 0.0M
2023-07-25 13,567.71 13,773.15 13,567.71 13,588.20 0.0M
2023-07-24 13,380.31 13,567.90 13,325.64 13,567.11 0.0M
2023-07-21 13,168.67 13,411.76 13,166.06 13,379.85 0.0M
2023-07-20 13,129.60 13,207.05 13,100.22 13,166.26 0.0M
2023-07-19 13,188.13 13,189.18 12,996.44 13,127.58 0.0M
2023-07-18 13,236.41 13,285.01 13,088.31 13,188.13 0.0M
2023-07-17 13,165.39 13,254.80 13,072.43 13,235.60 0.0M
2023-07-14 13,394.45 13,395.53 13,129.42 13,165.39 0.0M
2023-07-13 13,277.90 13,493.39 13,277.90 13,395.49 0.0M
2023-07-12 13,240.06 13,430.49 13,240.06 13,276.89 0.0M
2023-07-11 13,328.45 13,328.45 12,983.40 13,239.54 0.0M
2023-07-10 13,448.57 13,448.57 13,311.30 13,327.53 0.0M
2023-07-07 13,223.86 13,520.16 13,223.86 13,448.76 0.0M
2023-07-06 13,466.47 13,466.47 13,166.29 13,223.45 0.0M
2023-07-05 13,351.45 13,543.96 13,281.81 13,466.86 0.0M
2023-07-04 13,409.63 13,412.21 13,314.72 13,352.85 0.0M
2023-07-03 13,329.00 13,471.81 13,329.00 13,409.82 0.0M
2023-06-30 13,208.21 13,447.92 13,208.21 13,327.38 0.0M
2023-06-29 12,980.48 13,234.01 12,980.48 13,206.64 0.0M
2023-06-28 13,044.13 13,137.80 12,970.20 12,980.48 0.0M
2023-06-27 13,172.74 13,267.90 12,915.39 13,043.70 0.0M
2023-06-26 13,347.06 13,363.06 13,087.48 13,171.57 0.0M
2023-06-23 13,174.83 13,398.52 13,170.87 13,346.97 0.0M
2023-06-22 13,335.88 13,335.88 13,019.13 13,176.10 0.0M
2023-06-21 13,355.82 13,372.06 13,203.63 13,336.01 0.0M
2023-06-20 13,324.83 13,355.82 13,222.24 13,355.82 0.0M
2023-06-19 13,220.12 13,365.08 13,192.63 13,324.83 0.0M
2023-06-16 13,392.20 13,392.20 13,200.00 13,220.65 0.0M
2023-06-15 13,348.56 13,437.73 13,291.94 13,393.76 0.0M
2023-06-14 13,122.22 13,372.44 13,119.39 13,349.17 0.0M
2023-06-13 13,276.62 13,338.22 13,084.10 13,118.79 0.0M
2023-06-12 13,193.37 13,313.78 13,183.50 13,274.67 0.0M
2023-06-09 13,052.43 13,346.88 13,052.43 13,192.69 0.0M
2023-06-07 13,032.78 13,199.20 12,984.56 13,052.19 0.0M
2023-06-06 12,718.21 13,058.25 12,718.09 13,029.95 0.0M
2023-06-05 12,719.56 12,751.48 12,619.35 12,718.43 0.0M
2023-06-02 12,557.73 12,818.16 12,557.73 12,719.56 0.0M
2023-06-01 12,292.31 12,578.30 12,260.80 12,553.50 0.0M
2023-05-31 12,346.82 12,367.78 12,254.61 12,290.89 0.0M
2023-05-30 12,459.28 12,604.95 12,285.27 12,346.92 0.0M
2023-05-29 12,517.60 12,559.94 12,427.87 12,455.77 0.0M
2023-05-26 12,434.22 12,606.41 12,393.30 12,517.42 0.0M
2023-05-25 12,231.31 12,571.03 12,231.31 12,432.95 0.0M
2023-05-24 12,376.00 12,376.00 12,193.62 12,227.31 0.0M
2023-05-23 12,459.62 12,596.25 12,360.74 12,376.00 0.0M
2023-05-22 12,405.38 12,557.03 12,379.12 12,459.81 0.0M
2023-05-19 12,316.07 12,472.49 12,267.02 12,405.38 0.0M
2023-05-18 12,143.23 12,331.00 12,133.33 12,312.75 0.0M
2023-05-17 11,964.76 12,151.21 11,962.96 12,143.43 0.0M
2023-05-16 12,056.68 12,215.57 11,950.37 11,964.29 0.0M
2023-05-15 11,978.75 12,101.65 11,947.36 12,056.55 0.0M
2023-05-12 11,962.61 11,991.20 11,817.74 11,978.62 0.0M
2023-05-11 11,858.50 12,009.87 11,772.07 11,962.85 0.0M
2023-05-10 11,782.49 11,891.80 11,767.12 11,859.18 0.0M
2023-05-09 11,640.31 11,878.95 11,617.00 11,782.49 0.0M
2023-05-08 11,580.92 11,714.91 11,580.92 11,641.38 0.0M
2023-05-05 11,332.31 11,597.17 11,332.31 11,576.81 0.0M
2023-05-04 11,245.60 11,434.96 11,204.76 11,329.11 0.0M
2023-05-03 11,263.75 11,308.48 11,173.76 11,245.34 0.0M
2023-05-02 11,428.80 11,435.18 11,188.53 11,263.75 0.0M
2023-04-28 11,202.62 11,431.05 11,149.12 11,431.05 0.0M
2023-04-27 11,148.35 11,202.62 11,088.41 11,202.62 0.0M
2023-04-26 11,213.04 11,257.82 11,100.77 11,148.35 0.0M
2023-04-25 11,321.72 11,321.72 11,133.05 11,212.95 0.0M
2023-04-24 11,357.38 11,427.47 11,238.47 11,321.72 0.0M
2023-04-20 11,241.29 11,357.65 11,164.54 11,357.38 0.0M
2023-04-19 11,431.77 11,431.77 11,198.96 11,241.15 0.0M
2023-04-18 11,502.71 11,550.46 11,376.21 11,439.24 0.0M
2023-04-17 11,523.91 11,572.00 11,445.28 11,500.57 0.0M
2023-04-14 11,631.60 11,631.60 11,391.86 11,523.91 0.0M
2023-04-13 11,710.98 11,754.27 11,613.97 11,632.47 0.0M
2023-04-12 11,611.15 11,878.31 11,610.39 11,710.81 0.0M
2023-04-11 11,121.95 11,652.22 11,121.95 11,609.85 0.0M
2023-04-10 11,066.54 11,200.52 11,062.84 11,120.04 0.0M
2023-04-06 11,048.69 11,138.99 11,011.55 11,067.10 0.0M
2023-04-05 11,215.06 11,249.56 10,969.45 11,048.36 0.0M
2023-04-04 11,116.43 11,359.43 11,116.43 11,215.14 0.0M
2023-04-03 11,262.62 11,265.39 11,050.29 11,116.86 0.0M
2023-03-31 11,459.80 11,508.96 11,224.28 11,262.80 0.0M
2023-03-30 11,214.59 11,523.95 11,214.21 11,459.52 0.0M
2023-03-29 11,174.80 11,263.88 11,019.58 11,214.02 0.0M
2023-03-28 11,001.61 11,213.17 10,942.02 11,174.86 0.0M
2023-03-27 10,945.51 11,039.34 10,945.51 11,001.08 0.0M
2023-03-24 10,781.08 10,976.83 10,770.95 10,944.31 0.0M
2023-03-23 11,018.83 11,118.41 10,654.61 10,774.84 0.0M
2023-03-22 11,102.30 11,221.75 10,988.53 11,016.88 0.0M
2023-03-21 11,112.89 11,186.94 11,089.62 11,103.87 0.0M
2023-03-20 11,302.39 11,316.60 11,083.44 11,111.89 0.0M
2023-03-17 11,495.13 11,495.13 11,246.84 11,302.39 0.0M
2023-03-16 11,421.19 11,562.70 11,408.04 11,495.44 0.0M
2023-03-15 11,365.91 11,469.86 11,138.80 11,418.92 0.0M
2023-03-14 11,457.07 11,568.59 11,313.26 11,369.30 0.0M
2023-03-13 11,478.19 11,535.12 11,327.85 11,456.72 0.0M
2023-03-10 11,654.97 11,654.97 11,424.45 11,481.42 0.0M
2023-03-09 11,866.95 11,890.78 11,646.57 11,655.01 0.0M
2023-03-08 11,540.82 11,876.07 11,540.82 11,867.09 0.0M
2023-03-07 11,546.85 11,623.69 11,441.15 11,540.82 0.0M
2023-03-06 11,398.10 11,612.64 11,370.41 11,546.34 0.0M
2023-03-03 11,380.49 11,530.88 11,380.49 11,398.53 0.0M
2023-03-02 11,420.52 11,532.27 11,374.02 11,380.49 0.0M
2023-03-01 11,674.55 11,727.19 11,309.65 11,423.61 0.0M
2023-02-28 11,707.79 11,833.93 11,672.66 11,673.30 0.0M
2023-02-27 11,744.80 11,824.46 11,671.76 11,709.45 0.0M
2023-02-24 11,897.07 11,913.32 11,653.04 11,742.03 0.0M
2023-02-23 11,880.71 12,049.85 11,789.03 11,900.57 0.0M
2023-02-22 12,140.84 12,140.84 11,808.15 11,880.71 0.0M
2023-02-17 12,197.13 12,197.13 12,051.96 12,141.91 0.0M
2023-02-16 12,125.68 12,261.10 11,963.91 12,197.80 0.0M
2023-02-15 11,911.18 12,209.00 11,841.66 12,126.37 0.0M
2023-02-14 12,055.27 12,147.58 11,857.98 11,911.18 0.0M
2023-02-13 11,993.67 12,155.63 11,924.18 12,054.63 0.0M
2023-02-10 11,939.60 12,089.96 11,935.07 11,994.97 0.0M
2023-02-09 12,255.08 12,255.08 11,913.75 11,941.65 0.0M
2023-02-08 12,084.35 12,282.31 12,062.15 12,254.93 0.0M
2023-02-07 12,195.36 12,233.32 12,034.59 12,081.63 0.0M
2023-02-06 12,215.35 12,231.56 12,087.36 12,193.72 0.0M
2023-02-03 12,496.08 12,496.08 12,174.78 12,217.20 0.0M
2023-02-02 12,601.52 12,756.08 12,447.91 12,496.08 0.0M
2023-02-01 12,703.05 12,759.52 12,478.12 12,601.79 0.0M
2023-01-31 12,526.22 12,745.15 12,517.82 12,703.34 0.0M
2023-01-30 12,529.13 12,611.73 12,473.02 12,526.35 0.0M
2023-01-27 12,629.67 12,637.24 12,479.23 12,528.26 0.0M
2023-01-26 12,647.51 12,718.49 12,562.03 12,629.46 0.0M
2023-01-25 12,528.54 12,661.11 12,362.89 12,647.16 0.0M
2023-01-24 12,297.06 12,536.91 12,297.06 12,528.58 0.0M
2023-01-23 12,343.03 12,463.66 12,293.81 12,294.29 0.0M
2023-01-20 12,557.05 12,557.79 12,318.16 12,343.03 0.0M
2023-01-19 12,508.70 12,603.16 12,386.30 12,557.12 0.0M
2023-01-18 12,383.07 12,611.97 12,383.07 12,509.88 0.0M
2023-01-17 12,159.48 12,417.25 12,159.48 12,380.84 0.0M
2023-01-16 12,294.38 12,302.71 12,110.60 12,159.14 0.0M
2023-01-13 12,463.42 12,463.42 12,252.64 12,296.96 0.0M
2023-01-12 12,608.54 12,736.11 12,423.15 12,464.88 0.0M
2023-01-11 12,393.37 12,636.92 12,267.88 12,608.76 0.0M
2023-01-10 12,184.44 12,453.55 12,068.35 12,393.55 0.0M
2023-01-09 12,169.59 12,311.64 12,085.26 12,184.75 0.0M
2023-01-06 12,010.63 12,237.79 11,989.73 12,169.84 0.0M
2023-01-05 11,766.26 12,015.15 11,739.91 12,010.63 0.0M
2023-01-04 11,611.09 11,817.90 11,579.34 11,764.32 0.0M
2023-01-03 11,878.99 11,934.73 11,562.64 11,610.65 0.0M
2023-01-02 12,300.78 12,300.78 11,837.64 11,880.63 0.0M