Indice Bovespa Smart Dividendos Total Return B3 (IBSD)

🏛️ 巴西 →
1,772.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 1,616.33 1,621.54 1,614.22 1,621.38 0.0M
2023-12-27 1,608.20 1,619.70 1,604.36 1,616.53 0.0M
2023-12-26 1,596.57 1,608.83 1,596.35 1,608.46 0.0M
2023-12-22 1,587.88 1,597.45 1,586.08 1,596.16 0.0M
2023-12-21 1,571.74 1,588.43 1,571.74 1,587.88 0.0M
2023-12-20 1,580.22 1,588.31 1,568.80 1,571.23 0.0M
2023-12-19 1,570.35 1,581.03 1,570.35 1,580.42 0.0M
2023-12-18 1,560.05 1,575.51 1,560.05 1,570.30 0.0M
2023-12-15 1,560.30 1,568.19 1,553.14 1,559.66 0.0M
2023-12-14 1,550.34 1,567.59 1,550.34 1,560.02 0.0M
2023-12-13 1,520.97 1,551.64 1,517.03 1,550.30 0.0M
2023-12-12 1,523.51 1,529.31 1,514.41 1,520.97 0.0M
2023-12-11 1,529.35 1,529.35 1,517.71 1,523.06 0.0M
2023-12-08 1,516.00 1,531.83 1,509.99 1,529.85 0.0M
2023-12-07 1,515.88 1,522.83 1,509.95 1,516.17 0.0M
2023-12-06 1,527.49 1,535.83 1,513.01 1,515.71 0.0M
2023-12-05 1,524.76 1,532.24 1,517.99 1,527.11 0.0M
2023-12-04 1,535.33 1,535.78 1,521.16 1,524.76 0.0M
2023-12-01 1,521.48 1,538.04 1,521.48 1,535.33 0.0M
2023-11-30 1,504.52 1,526.74 1,504.42 1,521.60 0.0M
2023-11-29 1,502.57 1,512.97 1,500.70 1,504.34 0.0M
2023-11-28 1,493.60 1,508.64 1,492.76 1,502.07 0.0M
2023-11-27 1,486.77 1,496.82 1,485.65 1,493.73 0.0M
2023-11-24 1,499.87 1,499.87 1,483.69 1,486.77 0.0M
2023-11-23 1,500.82 1,506.77 1,497.25 1,499.87 0.0M
2023-11-22 1,499.70 1,516.21 1,493.68 1,500.82 0.0M
2023-11-21 1,498.39 1,502.30 1,491.81 1,499.11 0.0M
2023-11-20 1,488.76 1,501.39 1,486.55 1,498.39 0.0M
2023-11-17 1,493.96 1,498.77 1,487.10 1,488.53 0.0M
2023-11-16 1,470.61 1,497.19 1,470.61 1,493.73 0.0M
2023-11-14 1,433.56 1,474.88 1,433.56 1,471.00 0.0M
2023-11-13 1,430.85 1,434.27 1,427.18 1,433.49 0.0M
2023-11-10 1,409.72 1,433.31 1,409.72 1,431.10 0.0M
2023-11-09 1,415.96 1,422.12 1,399.81 1,409.32 0.0M
2023-11-08 1,410.16 1,418.27 1,406.96 1,415.40 0.0M
2023-11-07 1,393.90 1,413.66 1,391.00 1,410.16 0.0M
2023-11-06 1,384.07 1,394.22 1,383.91 1,393.90 0.0M
2023-11-03 1,350.98 1,387.53 1,350.98 1,383.81 0.0M
2023-11-01 1,322.79 1,353.38 1,322.79 1,350.11 0.0M
2023-10-31 1,315.17 1,326.35 1,310.17 1,322.60 0.0M
2023-10-30 1,321.92 1,331.57 1,311.83 1,315.09 0.0M
2023-10-27 1,336.86 1,345.08 1,319.93 1,321.72 0.0M
2023-10-26 1,311.13 1,339.49 1,311.13 1,336.64 0.0M
2023-10-25 1,320.68 1,327.86 1,309.92 1,310.97 0.0M
2023-10-24 1,312.91 1,326.32 1,312.91 1,320.51 0.0M
2023-10-23 1,309.54 1,322.49 1,302.82 1,312.36 0.0M
2023-10-20 1,322.02 1,322.02 1,305.44 1,309.79 0.0M
2023-10-19 1,313.54 1,332.53 1,310.90 1,322.14 0.0M
2023-10-18 1,332.84 1,332.84 1,312.58 1,313.61 0.0M
2023-10-17 1,347.93 1,347.93 1,330.61 1,333.20 0.0M
2023-10-16 1,337.45 1,355.03 1,337.45 1,347.75 0.0M
2023-10-13 1,353.94 1,353.94 1,335.06 1,336.90 0.0M
2023-10-11 1,347.99 1,354.99 1,346.11 1,353.94 0.0M
2023-10-10 1,331.73 1,351.01 1,331.59 1,347.87 0.0M
2023-10-09 1,325.62 1,331.44 1,314.60 1,331.44 0.0M
2023-10-06 1,318.66 1,328.30 1,304.39 1,325.87 0.0M
2023-10-05 1,320.43 1,332.75 1,311.08 1,318.99 0.0M
2023-10-04 1,319.82 1,325.27 1,316.52 1,320.43 0.0M
2023-10-03 1,338.68 1,339.40 1,316.40 1,319.84 0.0M
2023-10-02 1,344.00 1,348.56 1,335.38 1,338.81 0.0M