Indice Bovespa Smart Dividendos Total Return B3 (IBSD)

🏛️ 브라질 →
1,772.92
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 1,770.50 1,771.11 1,769.03 1,770.36 0.0K
10:05 1,769.13 1,770.20 1,768.06 1,770.20 0.0K
10:10 1,769.57 1,769.58 1,765.72 1,765.72 0.0K
10:15 1,764.97 1,765.94 1,764.19 1,765.11 0.0K
10:20 1,764.35 1,764.77 1,763.23 1,764.77 0.0K
10:25 1,764.32 1,764.32 1,763.00 1,763.57 0.0K
10:30 1,763.54 1,763.54 1,761.25 1,762.01 0.0K
10:35 1,762.62 1,763.17 1,761.57 1,761.57 0.0K
10:40 1,761.31 1,762.36 1,760.40 1,760.40 0.0K
10:45 1,760.55 1,761.91 1,759.28 1,761.91 0.0K
10:50 1,762.75 1,763.09 1,761.15 1,761.15 0.0K
10:55 1,762.09 1,762.78 1,760.99 1,761.93 0.0K
11:00 1,762.71 1,762.71 1,758.45 1,758.75 0.0K
11:05 1,758.21 1,760.09 1,757.19 1,758.06 0.0K
11:10 1,758.04 1,759.75 1,757.90 1,758.04 0.0K
11:15 1,757.69 1,760.63 1,757.69 1,760.63 0.0K
11:20 1,760.34 1,763.69 1,759.86 1,763.69 0.0K
11:25 1,764.10 1,764.10 1,761.95 1,763.64 0.0K
11:30 1,763.64 1,763.64 1,761.59 1,761.99 0.0K
11:35 1,761.99 1,762.64 1,761.55 1,762.05 0.0K
11:40 1,761.71 1,761.71 1,758.34 1,759.57 0.0K
11:45 1,759.72 1,760.89 1,759.56 1,760.89 0.0K
11:50 1,761.05 1,761.52 1,759.90 1,761.52 0.0K
11:55 1,761.77 1,762.34 1,761.77 1,762.18 0.0K
12:00 1,761.22 1,761.22 1,759.75 1,759.76 0.0K
12:05 1,759.79 1,760.84 1,759.73 1,759.73 0.0K
12:10 1,760.23 1,761.93 1,760.20 1,761.93 0.0K
12:15 1,761.68 1,763.47 1,761.63 1,762.84 0.0K
12:20 1,762.64 1,763.11 1,761.82 1,762.00 0.0K
12:25 1,761.43 1,763.23 1,761.43 1,763.23 0.0K
12:30 1,763.23 1,763.23 1,761.95 1,762.09 0.0K
12:35 1,762.29 1,763.85 1,762.29 1,763.55 0.0K
12:40 1,763.92 1,765.01 1,763.27 1,764.82 0.0K
12:45 1,764.21 1,766.89 1,764.21 1,766.38 0.0K
12:50 1,767.03 1,767.03 1,765.80 1,766.26 0.0K
12:55 1,766.44 1,766.44 1,765.47 1,765.89 0.0K
13:00 1,766.35 1,767.49 1,765.72 1,767.49 0.0K
13:05 1,767.50 1,767.50 1,766.69 1,767.22 0.0K
13:10 1,767.45 1,767.81 1,766.95 1,767.35 0.0K
13:15 1,767.68 1,767.78 1,766.71 1,766.96 0.0K
13:20 1,766.81 1,767.82 1,766.06 1,766.59 0.0K
13:25 1,767.33 1,767.54 1,766.56 1,767.54 0.0K
13:30 1,767.52 1,767.56 1,766.81 1,766.81 0.0K
13:35 1,767.18 1,767.18 1,766.36 1,767.09 0.0K
13:40 1,766.92 1,766.98 1,765.82 1,765.82 0.0K
13:45 1,765.97 1,766.32 1,764.83 1,764.83 0.0K
13:50 1,764.28 1,765.58 1,764.26 1,765.58 0.0K
13:55 1,764.98 1,765.29 1,764.68 1,764.93 0.0K
14:00 1,764.50 1,765.93 1,764.40 1,765.02 0.0K
14:05 1,765.16 1,765.44 1,764.50 1,765.32 0.0K
14:10 1,765.43 1,765.95 1,765.12 1,765.95 0.0K
14:15 1,765.73 1,765.75 1,764.19 1,764.19 0.0K
14:20 1,764.71 1,764.71 1,759.90 1,760.21 0.0K
14:25 1,760.38 1,761.41 1,760.08 1,760.11 0.0K
14:30 1,760.38 1,760.38 1,755.03 1,755.08 0.0K
14:35 1,754.08 1,754.89 1,752.85 1,754.03 0.0K
14:40 1,754.77 1,756.47 1,754.58 1,755.73 0.0K
14:45 1,755.83 1,756.24 1,754.76 1,754.79 0.0K
14:50 1,754.24 1,754.67 1,753.63 1,754.34 0.0K
14:55 1,754.73 1,755.60 1,753.99 1,753.99 0.0K
15:00 1,752.82 1,753.08 1,751.00 1,751.00 0.0K
15:05 1,751.23 1,752.20 1,750.73 1,750.73 0.0K
15:10 1,750.80 1,752.20 1,750.66 1,752.20 0.0K
15:15 1,752.15 1,753.00 1,751.94 1,751.94 0.0K
15:20 1,751.98 1,753.26 1,751.24 1,752.60 0.0K
15:25 1,752.29 1,752.69 1,751.81 1,752.30 0.0K
15:30 1,752.61 1,752.61 1,751.11 1,751.27 0.0K
15:35 1,751.34 1,752.56 1,751.34 1,752.48 0.0K
15:40 1,752.78 1,753.55 1,752.78 1,753.27 0.0K
15:45 1,753.56 1,753.69 1,752.54 1,753.19 0.0K
15:50 1,753.29 1,755.05 1,753.29 1,755.05 0.0K
15:55 1,754.74 1,754.74 1,753.44 1,753.75 0.0K
16:00 1,753.31 1,753.31 1,751.99 1,752.51 0.0K
16:05 1,753.08 1,753.12 1,752.39 1,753.04 0.0K
16:10 1,753.37 1,753.37 1,752.68 1,752.94 0.0K
16:15 1,752.87 1,753.84 1,752.14 1,752.14 0.0K
16:20 1,751.97 1,752.08 1,751.47 1,752.00 0.0K
16:25 1,751.43 1,752.46 1,751.29 1,752.11 0.0K
16:30 1,752.38 1,752.97 1,752.26 1,752.65 0.0K
16:35 1,752.78 1,752.96 1,751.84 1,752.96 0.0K
16:40 1,752.09 1,752.49 1,751.97 1,751.97 0.0K
16:45 1,752.36 1,752.71 1,751.99 1,752.24 0.0K
16:50 1,752.28 1,753.75 1,752.28 1,753.36 0.0K
16:55 1,753.29 1,753.29 1,752.74 1,752.89 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,758.03 1,782.96 1,758.03 1,772.92 0.0M
2025-09-26 1,753.31 1,765.87 1,750.32 1,757.74 0.0M
2025-09-25 1,770.50 1,771.11 1,750.66 1,752.89 0.0M
2025-09-24 1,772.15 1,776.54 1,768.62 1,770.45 0.0M
2025-09-23 1,756.55 1,778.29 1,755.41 1,772.36 0.0M
2025-09-22 1,762.99 1,762.99 1,744.85 1,756.59 0.0M
2025-09-19 1,764.24 1,773.91 1,760.82 1,763.20 0.0M
2025-09-18 1,768.46 1,774.56 1,761.46 1,764.10 0.0M
2025-09-17 1,753.40 1,773.85 1,750.29 1,768.46 0.0M
2025-09-16 1,739.56 1,756.49 1,739.53 1,753.40 0.0M
2025-09-15 1,732.73 1,746.78 1,732.73 1,739.42 0.0M
2025-09-12 1,733.39 1,738.14 1,723.46 1,732.46 0.0M
2025-09-11 1,728.12 1,743.39 1,727.07 1,733.41 0.0M
2025-09-10 1,726.06 1,741.33 1,725.01 1,728.12 0.0M
2025-09-09 1,726.39 1,731.38 1,721.41 1,725.52 0.0M
2025-09-08 1,732.69 1,739.65 1,716.09 1,726.57 0.0M
2025-09-06 1,713.99 1,732.64 1,732.64 1,732.64 0.0M
2025-09-05 1,713.99 1,737.86 1,713.76 1,732.64 0.0M
2025-09-04 1,697.27 1,716.17 1,696.67 1,713.76 0.0M
2025-09-03 1,704.77 1,705.13 1,694.46 1,697.27 0.0M
2025-09-02 1,717.16 1,717.60 1,696.96 1,704.70 0.0M
2025-09-01 1,727.06 1,731.98 1,711.62 1,717.70 0.0M
2025-08-29 1,724.50 1,737.06 1,720.49 1,727.10 0.0M
2025-08-28 1,700.54 1,735.61 1,700.54 1,724.20 0.0M
2025-08-27 1,684.05 1,700.26 1,677.32 1,699.65 0.0M
2025-08-26 1,675.20 1,683.86 1,672.33 1,683.86 0.0M
2025-08-25 1,668.70 1,683.95 1,668.70 1,675.01 0.0M
2025-08-22 1,624.07 1,671.10 1,622.82 1,668.67 0.0M
2025-08-21 1,630.57 1,633.97 1,619.48 1,624.07 0.0M
2025-08-20 1,627.16 1,633.42 1,621.52 1,631.27 0.0M
2025-08-19 1,659.36 1,659.36 1,622.68 1,627.16 0.0M
2025-08-18 1,646.99 1,666.77 1,646.94 1,659.36 0.0M
2025-08-15 1,645.27 1,647.65 1,635.45 1,647.03 0.0M
2025-08-14 1,650.86 1,662.97 1,634.25 1,645.06 0.0M
2025-08-13 1,667.95 1,667.95 1,648.43 1,650.45 0.0M
2025-08-12 1,641.09 1,678.03 1,641.09 1,667.95 0.0M
2025-08-11 1,644.91 1,650.81 1,640.71 1,640.71 0.0M
2025-08-08 1,641.26 1,654.29 1,640.09 1,644.91 0.0M
2025-08-07 1,623.82 1,647.67 1,623.82 1,641.09 0.0M
2025-08-06 1,612.51 1,633.50 1,612.51 1,623.27 0.0M
2025-08-05 1,614.55 1,627.19 1,608.27 1,612.51 0.0M
2025-08-04 1,613.08 1,631.71 1,607.59 1,614.40 0.0M
2025-08-01 1,628.85 1,633.38 1,612.54 1,612.54 0.0M
2025-07-31 1,650.59 1,650.59 1,621.70 1,630.21 0.0M
2025-07-30 1,636.84 1,658.87 1,630.36 1,650.85 0.0M
2025-07-29 1,631.23 1,643.32 1,629.16 1,637.13 0.0M
2025-07-28 1,650.84 1,657.54 1,627.20 1,630.96 0.0M
2025-07-25 1,654.59 1,656.94 1,644.77 1,650.84 0.0M
2025-07-24 1,669.32 1,669.32 1,650.28 1,654.56 0.0M
2025-07-23 1,647.10 1,675.63 1,643.70 1,669.23 0.0M
2025-07-22 1,649.23 1,665.53 1,645.72 1,646.95 0.0M
2025-07-21 1,633.16 1,656.06 1,633.15 1,648.78 0.0M
2025-07-18 1,656.49 1,656.49 1,631.18 1,633.16 0.0M
2025-07-17 1,663.20 1,663.29 1,648.17 1,657.04 0.0M
2025-07-16 1,663.41 1,665.45 1,647.00 1,662.97 0.0M
2025-07-15 1,664.34 1,672.04 1,649.88 1,663.41 0.0M
2025-07-14 1,675.11 1,675.58 1,657.97 1,664.57 0.0M
2025-07-11 1,684.19 1,684.19 1,667.12 1,675.40 0.0M
2025-07-10 1,675.78 1,689.15 1,666.62 1,684.48 0.0M
2025-07-09 1,703.39 1,703.77 1,675.90 1,676.44 0.0M
2025-07-08 1,704.00 1,707.17 1,696.72 1,703.54 0.0M
2025-07-07 1,719.17 1,722.27 1,700.92 1,704.00 0.0M
2025-07-04 1,713.48 1,722.75 1,710.41 1,719.27 0.0M
2025-07-03 1,688.83 1,717.82 1,688.67 1,713.48 0.0M
2025-07-02 1,690.37 1,699.33 1,685.35 1,688.70 0.0M
2025-07-01 1,681.13 1,691.35 1,680.99 1,690.10 0.0M
2025-06-30 1,658.07 1,684.13 1,653.96 1,681.45 0.0M
2025-06-27 1,661.90 1,661.90 1,653.68 1,658.47 0.0M
2025-06-26 1,647.76 1,665.33 1,647.50 1,662.80 0.0M
2025-06-25 1,667.18 1,667.18 1,642.93 1,647.88 0.0M
2025-06-24 1,664.86 1,683.41 1,662.18 1,667.45 0.0M
2025-06-23 1,666.71 1,666.71 1,654.14 1,664.37 0.0M
2025-06-20 1,690.11 1,691.00 1,665.17 1,666.47 0.0M
2025-06-18 1,695.54 1,699.35 1,686.83 1,690.11 0.0M
2025-06-17 1,699.97 1,701.83 1,687.77 1,695.21 0.0M
2025-06-16 1,673.88 1,705.50 1,673.45 1,699.97 0.0M
2025-06-15 1,683.59 1,672.82 1,672.82 1,672.82 0.0M
2025-06-13 1,683.59 1,683.59 1,664.54 1,672.82 0.0M
2025-06-12 1,682.03 1,685.81 1,670.22 1,683.59 0.0M
2025-06-11 1,679.50 1,688.12 1,666.64 1,682.24 0.0M
2025-06-10 1,676.34 1,691.63 1,676.34 1,679.75 0.0M
2025-06-09 1,667.79 1,679.31 1,653.63 1,676.09 0.0M
2025-06-06 1,671.68 1,678.81 1,661.73 1,667.73 0.0M
2025-06-05 1,676.13 1,685.37 1,667.82 1,671.68 0.0M
2025-06-04 1,688.64 1,703.70 1,672.49 1,676.03 0.0M
2025-06-03 1,677.59 1,689.00 1,671.44 1,688.48 0.0M
2025-06-02 1,678.03 1,698.22 1,670.98 1,677.64 0.0M
2025-05-30 1,700.12 1,700.46 1,672.51 1,678.09 0.0M
2025-05-29 1,700.05 1,708.09 1,693.76 1,699.74 0.0M
2025-05-28 1,714.24 1,714.38 1,696.63 1,700.44 0.0M
2025-05-27 1,697.78 1,720.87 1,697.78 1,714.24 0.0M
2025-05-26 1,689.76 1,702.85 1,689.76 1,697.76 0.0M
2025-05-23 1,678.76 1,690.36 1,655.39 1,690.03 0.0M
2025-05-22 1,688.93 1,698.89 1,677.28 1,679.00 0.0M
2025-05-21 1,713.11 1,713.11 1,685.92 1,689.25 0.0M
2025-05-20 1,703.13 1,714.22 1,699.01 1,713.69 0.0M
2025-05-19 1,705.59 1,710.88 1,695.36 1,703.13 0.0M
2025-05-16 1,705.29 1,706.42 1,685.57 1,705.66 0.0M
2025-05-15 1,686.44 1,705.60 1,686.44 1,705.19 0.0M
2025-05-14 1,684.90 1,692.27 1,679.81 1,686.30 0.0M
2025-05-13 1,659.11 1,686.77 1,658.71 1,684.18 0.0M
2025-05-12 1,661.73 1,672.88 1,653.84 1,659.11 0.0M
2025-05-09 1,667.14 1,670.20 1,654.49 1,661.70 0.0M
2025-05-08 1,639.48 1,680.61 1,639.48 1,667.14 0.0M
2025-05-07 1,645.94 1,653.08 1,633.60 1,638.50 0.0M
2025-05-06 1,651.71 1,657.05 1,644.44 1,645.62 0.0M
2025-05-05 1,666.30 1,671.25 1,646.99 1,651.67 0.0M
2025-05-02 1,672.31 1,672.31 1,656.02 1,665.62 0.0M
2025-04-30 1,657.59 1,672.81 1,645.64 1,671.88 0.0M
2025-04-29 1,662.86 1,675.42 1,657.53 1,657.66 0.0M
2025-04-28 1,657.86 1,667.41 1,655.26 1,662.73 0.0M
2025-04-25 1,652.95 1,659.90 1,650.30 1,657.73 0.0M
2025-04-24 1,622.77 1,655.78 1,622.77 1,653.21 0.0M
2025-04-23 1,600.85 1,635.94 1,600.85 1,622.99 0.0M
2025-04-22 1,589.40 1,605.20 1,579.32 1,600.74 0.0M
2025-04-17 1,582.18 1,594.84 1,577.34 1,589.40 0.0M
2025-04-16 1,586.51 1,592.84 1,576.57 1,582.16 0.0M
2025-04-15 1,594.83 1,600.70 1,584.55 1,586.51 0.0M
2025-04-14 1,569.75 1,599.60 1,569.75 1,594.81 0.0M
2025-04-11 1,557.18 1,578.52 1,552.05 1,569.73 0.0M
2025-04-10 1,572.35 1,572.51 1,539.59 1,556.55 0.0M
2025-04-09 1,529.37 1,585.65 1,520.26 1,572.35 0.0M
2025-04-08 1,543.89 1,568.58 1,524.58 1,529.37 0.0M
2025-04-07 1,562.71 1,575.83 1,523.32 1,543.68 0.0M
2025-04-04 1,604.80 1,604.91 1,555.50 1,563.26 0.0M
2025-04-03 1,603.41 1,621.96 1,595.41 1,605.89 0.0M
2025-04-02 1,615.21 1,618.22 1,600.22 1,603.96 0.0M
2025-04-01 1,599.25 1,625.61 1,596.52 1,615.41 0.0M
2025-03-31 1,622.38 1,622.38 1,599.25 1,599.25 0.0M
2025-03-28 1,633.13 1,633.32 1,615.60 1,622.38 0.0M
2025-03-27 1,630.42 1,645.50 1,628.32 1,633.13 0.0M
2025-03-26 1,621.76 1,635.70 1,621.76 1,630.26 0.0M
2025-03-25 1,619.96 1,636.97 1,616.65 1,622.11 0.0M
2025-03-24 1,625.99 1,631.33 1,614.24 1,619.82 0.0M
2025-03-21 1,625.18 1,630.41 1,618.08 1,626.02 0.0M
2025-03-20 1,628.67 1,631.52 1,621.31 1,624.61 0.0M
2025-03-19 1,621.15 1,635.44 1,617.69 1,629.19 0.0M
2025-03-18 1,619.51 1,622.03 1,609.65 1,620.57 0.0M
2025-03-17 1,600.38 1,622.40 1,596.34 1,618.84 0.0M
2025-03-14 1,558.98 1,604.17 1,558.98 1,600.38 0.0M
2025-03-13 1,533.40 1,559.36 1,531.39 1,558.69 0.0M
2025-03-12 1,538.79 1,540.56 1,522.71 1,533.31 0.0M
2025-03-11 1,551.10 1,551.10 1,527.92 1,538.84 0.0M
2025-03-10 1,559.28 1,559.28 1,534.59 1,551.33 0.0M
2025-03-07 1,541.46 1,566.21 1,527.25 1,559.13 0.0M
2025-03-06 1,531.42 1,549.08 1,527.37 1,541.67 0.0M
2025-03-05 1,520.09 1,533.67 1,519.76 1,530.86 0.0M
2025-02-28 1,549.59 1,549.70 1,517.09 1,520.03 0.0M
2025-02-27 1,548.72 1,559.20 1,546.14 1,549.62 0.0M
2025-02-26 1,558.22 1,563.89 1,548.07 1,548.56 0.0M
2025-02-25 1,543.83 1,561.93 1,543.83 1,558.22 0.0M
2025-02-24 1,553.29 1,560.59 1,540.56 1,543.83 0.0M
2025-02-21 1,553.57 1,559.28 1,544.87 1,553.24 0.0M
2025-02-20 1,559.11 1,564.52 1,550.25 1,553.45 0.0M
2025-02-19 1,569.24 1,569.24 1,554.94 1,558.80 0.0M
2025-02-18 1,564.78 1,577.16 1,559.33 1,569.58 0.0M
2025-02-17 1,566.51 1,580.54 1,564.73 1,564.78 0.0M
2025-02-14 1,529.23 1,569.56 1,529.23 1,566.44 0.0M
2025-02-13 1,523.46 1,529.11 1,515.56 1,529.11 0.0M
2025-02-12 1,549.89 1,549.89 1,521.10 1,523.75 0.0M
2025-02-11 1,540.55 1,555.65 1,536.77 1,550.40 0.0M
2025-02-10 1,527.52 1,543.88 1,527.52 1,540.42 0.0M
2025-02-07 1,541.56 1,545.45 1,523.55 1,527.52 0.0M
2025-02-06 1,531.39 1,543.93 1,530.21 1,541.43 0.0M
2025-02-05 1,531.66 1,541.18 1,525.47 1,531.46 0.0M
2025-02-04 1,540.61 1,540.61 1,526.11 1,531.92 0.0M
2025-02-03 1,540.83 1,550.91 1,533.32 1,540.99 0.0M
2025-01-31 1,553.57 1,561.84 1,538.60 1,541.43 0.0M
2025-01-30 1,518.25 1,559.54 1,518.25 1,553.57 0.0M
2025-01-29 1,526.65 1,535.72 1,516.23 1,518.14 0.0M
2025-01-28 1,534.46 1,534.69 1,523.72 1,526.52 0.0M
2025-01-27 1,495.27 1,534.50 1,493.09 1,534.50 0.0M
2025-01-24 1,493.33 1,501.08 1,488.57 1,495.27 0.0M
2025-01-23 1,496.54 1,509.74 1,490.08 1,493.33 0.0M
2025-01-22 1,500.45 1,506.08 1,494.47 1,496.62 0.0M
2025-01-21 1,492.76 1,501.61 1,481.68 1,500.80 0.0M
2025-01-20 1,486.72 1,494.60 1,476.47 1,492.76 0.0M
2025-01-17 1,466.71 1,491.90 1,466.71 1,486.80 0.0M
2025-01-16 1,484.91 1,484.91 1,462.26 1,466.64 0.0M
2025-01-15 1,450.29 1,489.56 1,449.74 1,485.02 0.0M
2025-01-14 1,447.76 1,452.91 1,438.80 1,449.56 0.0M
2025-01-13 1,445.56 1,457.13 1,443.93 1,447.76 0.0M
2025-01-10 1,454.49 1,457.10 1,443.87 1,445.60 0.0M
2025-01-09 1,456.52 1,460.53 1,450.65 1,454.31 0.0M
2025-01-08 1,481.28 1,481.28 1,455.43 1,456.68 0.0M
2025-01-07 1,472.55 1,488.30 1,472.55 1,481.28 0.0M
2025-01-06 1,452.61 1,476.45 1,452.25 1,472.19 0.0M
2025-01-03 1,477.06 1,477.86 1,450.38 1,452.04 0.0M
2025-01-02 1,484.73 1,485.96 1,466.83 1,476.99 0.0M