B3 · IBOV · index
Ibovespa (IBOV) index history
Every B3 trading session of Ibovespa from Apr 27, 1993 to Nov 12, 2026: 8,306 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBOV adjusted close, 1993 to 2026
- R$209,067
- All time high, 2026
- R$209,714
- 52 week high, R$153,571 low
- 8,306
- Daily sessions since 1993
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
IBOV key facts
- Ibovespa (IBOV) closed at R$171,324 on Nov 12, 2026 on B3.
- IBOV's all time high close is R$209,067, set on Oct 9, 2026; its all time low close is R$23.70 on Apr 29, 1993.
- IBOV's 52 week range is R$153,571 to R$209,714.
- IBOV returned +8.7% over the year to Nov 12, 2026 and +59.0% over five years.
- Over ten years IBOV returned +189%, +11.2% a year compounded.
- IBOV's deepest drawdown was -65.0% from Jul 8, 1997 to Sep 10, 1998.
- DataCedar holds 8,306 daily sessions of IBOV history from Apr 27, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IBOV price chart, 1993 to 2026
IBOV returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.1% |
| 3 months | +2.3% |
| 6 months | -5.0% |
| Year to date | +6.3% |
| 1 year | +8.7% |
| 3 years | +42.0% |
| 5 years | +59.0% |
| 10 years | +189.5% |
| Since Apr 27, 1993 | +699,183% |
| Compound annual growth, 33.5 years | +30.2% |
IBOV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$209,067 on Oct 9, 2026
- All time low close
- R$23.70 on Apr 29, 1993
- 52 week high
- R$209,714 on Oct 9, 2026
- 52 week low
- R$153,571 on Nov 21, 2025
- Deepest drawdown
- -65.0% from Jul 8, 1997 to Sep 10, 1998, recovered Nov 26, 1999
- Best single session
- +33.4% on Jan 15, 1999
- Worst single session
- -18.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 28.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1993
- 6,993×
- Best calendar year
- 1994, +1,059%
- Worst calendar year
- 2008, -41%
IBOV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Apr 27, 1993; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$161,124 | R$209,714 | R$160,059 | R$171,324 | +6.3% | 2B | 212 |
| 2025 | R$120,283 | R$165,036 | R$118,223 | R$161,125 | +34.0% | 2.3B | 250 |
| 2024 | R$134,186 | R$137,469 | R$118,685 | R$120,283 | -10.4% | 2.4B | 251 |
| 2023 | R$109,734 | R$134,392 | R$96,997 | R$134,185 | +22.0% | 2.9B | 248 |
| 2022 | R$104,823 | R$121,628 | R$95,267 | R$110,031 | +5.0% | 3.2B | 250 |
| 2021 | R$119,024 | R$131,190 | R$100,075 | R$104,822 | -12.1% | 2.4B | 247 |
| 2020 | R$115,652 | R$120,150 | R$61,691 | R$119,306 | +2.9% | 2.4B | 248 |
| 2019 | R$87,887 | R$117,803 | R$87,536 | R$115,964 | +31.9% | 1.2B | 248 |
| 2018 | R$76,403 | R$91,242 | R$69,069 | R$87,887 | +15.0% | 939.9M | 245 |
| 2017 | R$60,227 | R$78,024 | R$59,371 | R$76,402 | +26.9% | 771.1M | 247 |
| 2016 | R$43,349 | R$65,291 | R$37,046 | R$60,227 | +38.9% | 957.9M | 249 |
| 2015 | R$50,005 | R$58,575 | R$42,749 | R$43,350 | -13.3% | 858.6M | 246 |
| 2014 | R$51,522 | R$62,305 | R$44,905 | R$50,007 | -2.9% | 883.1M | 248 |
| 2013 | R$60,990 | R$63,473 | R$44,107 | R$51,507 | -15.5% | 1.2B | 248 |
| 2012 | R$57,836 | R$68,970 | R$52,213 | R$60,952 | +7.4% | 745.6M | 244 |
| 2011 | R$69,310 | R$71,924 | R$47,793 | R$56,754 | -18.1% | 581.6M | 249 |
| 2010 | R$68,587 | R$73,103 | R$57,634 | R$69,305 | +1.0% | 444.1M | 247 |
| 2009 | R$37,550 | R$69,785 | R$35,722 | R$68,588 | +82.7% | 375.4M | 246 |
| 2008 | R$63,885 | R$73,920 | R$29,435 | R$37,550 | -41.2% | 456.8M | 249 |
| 2007 | R$44,476 | R$66,529 | R$41,117 | R$63,886 | +43.6% | 16.7B | 245 |
| 2006 | R$33,462 | R$44,675 | R$32,057 | R$44,474 | +32.9% | 8.9B | 246 |
| 2005 | R$26,193 | R$33,837 | R$23,534 | R$33,456 | +27.7% | 0 | 249 |
| 2004 | R$22,233 | R$26,270 | R$17,601 | R$26,196 | +17.8% | 0 | 249 |
| 2003 | R$11,291 | R$22,310 | R$9,968 | R$22,236 | +97.3% | 0 | 250 |
| 2002 | R$13,586 | R$14,495 | R$8,225 | R$11,268 | -17.0% | 294M | 249 |
| 2001 | R$15,242 | R$18,023 | R$9,533 | R$13,578 | -11.0% | 0 | 245 |
| 2000 | R$17,098 | R$19,047 | R$12,969 | R$15,259 | -10.7% | 0 | 248 |
| 1999 | R$6,787 | R$17,105 | R$4,797 | R$17,092 | +151.9% | 0 | 246 |
| 1998 | R$10,197 | R$12,339 | R$4,576 | R$6,784 | -33.5% | 0 | 247 |
| 1997 | R$7,040 | R$14,005 | R$6,953 | R$10,197 | +44.8% | 0 | 249 |
| 1996 | R$4,299 | R$7,053 | R$4,299 | R$7,040 | +63.8% | 0 | 248 |
| 1995 | R$4,354 | R$4,885 | R$2,110 | R$4,299 | -1.3% | 0 | 246 |
| 1994 | R$375.50 | R$5,638 | R$373.40 | R$4,354 | +1,059% | 0 | 245 |
| 1993 | R$24.80 | R$378.60 | R$23.70 | R$375.50 | n/a | 0 | 172 |
IBOV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$171,324 | +2.0% |
| October 2026 | R$167,922 | -9.9% |
| September 2026 | R$186,340 | +5.0% |
| August 2026 | R$177,419 | -0.3% |
| July 2026 | R$177,999 | +3.5% |
| June 2026 | R$172,024 | -1.0% |
| May 2026 | R$173,788 | -7.2% |
| April 2026 | R$187,318 | -0.1% |
| March 2026 | R$187,462 | -0.7% |
| February 2026 | R$188,787 | +4.1% |
| January 2026 | R$181,364 | +12.6% |
| December 2025 | R$161,125 | +1.3% |
About the IBOV data
Daily bars. 8,306 sessions from Apr 27, 1993 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AIBOV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- IBBP11 Invista Brazilian Business Park Fundo De Investimento Imobiliario
- IBCR11 Fundo De Investimento Imobiliario De Cri Integral Brei
- IBKR34 Interactive Brokers Group, Inc.
- IBMB34 International Business Machines Corporation
- ICLR34 ICON Public Limited Company
- ICRI11 Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario
- IFCM3 Infracommerce CXaaS S.A.
- IGTI3 Iguatemi S.A.
Common questions
IBOV share price history
