ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Variação, por data, das ETFs:

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


Listar papéis:
Número de negócios:
Data do pregão:


Apenas ETFs.

Atualizado no dia: 17/05/2024

PapelEmpresaÚltima
Cotação		Variação
17/05/2024		Variação
16/05/2024		Variação
15/05/2024		Variação
14/05/2024		Variação
13/05/2024		Variação
10/05/2024		Variação
09/05/2024
15GTK11INVESTO 5GTK93,99-0,99%0,13%2,04%1,03%0,34%0,79%0,87%
2AAZQ11FIAGRO AAZQ8,57-0,58%-0,23%0,82%-1,15%-2,69%0,45%-0,11%
3ABCP11FII ABC IMOB70,00-0,27%-0,10%0,09%-0,11%-0,23%0,23%-0,96%
4ACWI11TREND ACWI11,84-0,34%-0,42%1,36%0,51%0,86%-0,85%1,74%
5AFHI11FII AFHI CRI97,720,39%-0,90%0,07%-0,03%-0,15%0,73%-0,13%
6AGRI11BB ETF IAGRO49,930,24%1,49%0,70%-0,12%-0,10%-0,16%-1,01%
7AGRX11FIAGRO AGRX9,300,00%0,11%1,64%-2,56%-0,95%-0,21%-1,56%
8AIEC11FII AUTONOMY52,700,32%0,50%0,11%-0,59%-0,30%0,25%0,34%
9AJFI11FII AJ MALLS9,190,11%0,00%-0,11%-0,33%-0,22%0,22%-0,97%
10ALUG11INVESTO ALUG35,37-0,42%-0,25%1,60%0,34%0,20%-0,03%2,50%
11ALZM11FII ALIANZME8,40-0,24%0,36%0,12%-0,12%0,12%-0,71%-0,12%
12ALZR11FII ALIANZA111,30-0,15%-2,22%0,84%0,41%-2,69%0,61%-1,27%
13APTO11FII NAVI RSD9,570,53%-0,63%0,84%0,00%0,00%0,42%-0,94%
14AROA11FII AROA0,98-1,01%1,02%-1,01%1,02%-1,01%1,02%-1,01%
15ARRI11FII ATRIO9,090,55%-0,33%0,55%-0,66%0,00%-0,22%0,00%
16AZIN11AZQ INFRA II102,450,49%0,35%-0,17%-0,23%0,00%0,08%-0,07%
17BARI11FII BARIGUI80,77-0,05%0,21%0,49%-0,68%-0,59%1,16%-0,92%
18BBFO11FII BB FOF73,150,27%0,00%0,05%-0,12%-0,68%-0,57%0,52%
19BBGO11FIAGRO BBGO84,530,02%-0,19%-0,01%-0,38%-0,56%-0,29%-0,20%
20BBIG11FII BBIG9,950,51%0,00%0,00%-0,80%0,50%0,30%-0,50%
21BBOI11BB ETF BOI G6,960,00%0,87%-1,00%-0,43%0,00%1,01%-0,72%
22BBOV11BB ETF IBOV66,40-0,27%0,05%-0,11%0,00%0,73%-0,75%-0,55%
23BBRC11FII BB CORP106,250,28%0,67%0,41%0,02%-0,63%-0,89%-1,01%
24BBSD11BB ETF SP DV107,14-0,09%0,12%-0,48%0,35%0,40%-0,28%0,01%
25BCFF11FII BC FFII8,850,11%0,00%0,45%-0,79%-0,78%-0,45%-1,21%
26BCIA11FII BCIA105,951,05%0,00%0,35%-0,01%1,20%0,52%-0,40%
27BCIC11B INDEX CICL118,91-0,12%0,24%0,83%0,14%0,45%-0,96%-1,10%
28BCRI11FII BEES CRI69,950,13%1,57%-0,07%0,15%-1,01%1,06%-1,52%
29BDEF11B INDEX DEFE121,470,31%1,01%1,39%0,06%0,49%-0,52%-0,72%
30BDIF11FIC INFR BTG90,650,92%-0,11%-0,51%0,41%-0,14%0,16%-0,60%
31BDIV11FIP BTGDV IE125,00-0,68%1,93%0,39%-0,32%1,08%0,07%1,91%
32BDOM11INVESTO BDOM108,80-0,43%0,17%0,16%0,53%0,12%-0,55%-1,35%
33BIDB11FIC INTER90,51-0,20%-0,04%0,59%-0,43%-0,18%0,67%-0,92%
34BIME11FII BRIO ME7,280,14%0,00%0,55%0,14%-0,14%0,14%-0,41%
35BITH11BITCOIN HASH78,811,81%-1,40%6,83%-2,08%2,95%-2,06%1,96%
36BITI11ETF GALAXY B95,301,88%-1,92%7,36%-3,56%2,12%-0,86%1,54%
37BLCA11FII BLUE AAA108,00-0,72%2,65%1,20%0,00%-1,21%-0,66%-0,09%
38BLMG11FII BLUE LOG38,67-0,28%0,70%0,92%-0,83%0,37%-0,31%-2,14%
39BLMO11FII BLUEMAC84,001,20%3,20%-4,25%6,32%-2,46%-2,41%-7,29%
40BLOK11INVESTO BLOK190,514,30%0,74%4,95%-2,50%0,40%-1,52%1,36%
41BMMT11B INDEX MOME113,31-0,18%-0,17%0,98%0,39%0,53%-0,51%-1,24%
42BNDX11INVESTO BNDX94,19-0,84%-0,30%0,83%-0,53%-0,05%-0,03%1,02%
43BNFS11FII BANRISUL114,940,92%0,79%1,31%-3,43%-0,04%0,48%-3,17%
44BODB11FIC FI BCNA9,400,11%0,00%0,21%-0,32%0,43%0,32%-0,21%
45BOVA11ISHARES BOVA124,37-0,14%0,26%-0,46%0,20%0,44%-0,41%-0,98%
46BOVB11ETF BRA IBOV129,80-0,10%0,20%-0,38%0,30%0,41%-0,45%-1,00%
47BOVS11SAFRAETFIBOV98,67-0,10%0,19%-0,36%0,25%0,47%-0,51%-1,04%
48BOVV11IT NOW IBOV130,39-0,19%0,23%-0,42%0,34%0,45%-0,55%-0,96%
49BOVX11TREND IBOVX12,98-0,08%0,08%-0,31%0,46%0,47%-0,54%-1,07%
50BPFF11FII ABSOLUTO71,371,55%0,39%-0,10%-0,47%0,38%0,34%-0,07%
51BPML11FII BTG SHOP97,99-0,14%-0,88%-0,90%0,20%-0,55%0,45%-0,80%
52BRAX11ISHARES BRAX106,87-0,05%0,04%-0,45%0,16%0,29%-0,34%-0,89%
53BRCO11FII BRESCO118,390,33%0,07%0,35%-0,42%-0,72%0,52%-0,51%
54BRCR11FII BC FUND55,300,00%-0,43%0,00%-0,20%-1,24%-0,60%0,18%
55BREW11B INDEX BREW119,550,03%0,51%1,03%0,11%0,46%-0,81%-0,97%
56BROF11FII BROF56,970,53%0,60%-0,46%-0,37%1,05%-0,44%0,04%
57BRZP11FIP BRZ IE108,600,00%0,54%0,64%-0,99%0,13%0,47%0,22%
58BTAG11FIAGRO BTAG99,30-0,59%0,90%0,20%1,87%-2,86%1,53%0,85%
59BTAL11FII BTG AGRO71,601,14%0,17%0,70%-0,16%0,54%0,60%0,39%
60BTCI11FII BTG CRI10,060,60%0,10%0,00%-0,30%-1,09%-0,20%-1,07%
61BTEK11INVESTO BTEK65,95-2,12%-0,24%2,22%0,53%1,94%-0,78%0,93%
62BTHI11BTG HOTEL FI43,240,02%-1,66%2,23%0,07%1,06%0,07%-1,53%
63BTLG11FII BTLG101,690,04%-0,25%0,00%-0,20%-0,58%0,28%-0,46%
64BTRA11FII BTG TAGR55,37-0,86%-1,12%-0,49%-0,98%2,39%0,96%6,23%
65BXPO11INVESTO BXPO123,140,48%1,68%1,61%-0,11%0,59%-1,25%-0,02%
66CACR11CARTESIA FII104,361,11%-2,42%-0,22%0,91%0,05%-0,06%-0,10%
67CARE11FII DEA CARE1,924,35%2,79%6,55%5,00%-5,88%0,00%-5,03%
68CBOP11FII C BRANCO28,88-0,21%2,92%-3,73%-0,03%-0,27%-0,44%-1,34%
69CCME11FII CANUMA12,202,95%1,02%-0,17%0,00%-0,51%3,60%-4,52%
70CDII11SPARTA CDII111,000,46%0,01%0,21%-0,22%0,01%0,53%0,28%
71CEOC11FII CEO CCP45,400,89%0,00%0,40%-0,38%0,99%-1,22%-1,85%
72CLIN11FII CLAVE IN97,020,06%0,09%0,18%-0,09%-0,22%-0,27%-1,15%
73CMDB11BTG COMMODIT13,540,22%0,60%-0,22%-0,52%-0,22%-0,29%-0,15%
74CNES11FII CENESP1,73-0,57%-1,14%0,57%-3,31%0,56%-1,64%-1,61%
75CORN11BB ETF MILHO6,010,67%-0,50%0,67%-0,67%2,21%0,51%-0,85%
76CPFF11FII CAP REIT77,741,07%1,88%-0,13%-1,18%0,74%-0,47%-0,29%
77CPSH11FII CPSH10,411,07%-1,34%1,75%-1,25%-1,14%-0,76%-0,84%
78CPTI11FIC IE CAP100,440,34%-0,05%-0,03%0,39%-0,33%0,05%-0,33%
79CPTR11FIAGRO CPTR8,650,82%-0,92%0,35%-1,82%0,11%0,57%0,69%
80CPTS11FII CAPI SEC8,550,94%1,07%0,00%-1,41%-0,82%0,35%-0,58%
81CRAA11FIAGRO CRAA104,290,10%0,00%0,10%0,05%0,10%0,09%-1,04%
82CRPT11CRIPTO20 EMP14,332,43%0,21%5,68%-2,72%-0,66%0,37%1,26%
83CTXT11FII C TEXTIL9,37-0,21%3,19%-3,29%-0,42%0,11%-0,74%-0,52%
84CVBI11FII VBI CRI94,620,13%0,43%-0,53%-0,37%0,44%-0,88%-0,34%
85CXAG11FII CAIXA AG76,240,32%0,56%-0,55%2,15%-3,73%0,49%-1,62%
86CXCE11FII CX CEDAE43,501,16%0,75%-1,84%2,96%-0,87%0,21%-3,71%
87CXCI11FII CAIXA CI83,471,99%0,00%0,15%0,15%0,12%1,58%-4,08%
88CXCO11FII CEF CORP80,000,48%-0,09%-0,35%0,03%0,63%0,35%0,25%
89CXRI11FII CX RBRAV78,620,63%-1,26%-0,23%-0,45%1,49%-0,65%-0,01%
90CXTL11FII CX TRX230,100,00%-0,39%-0,03%0,46%0,00%0,02%0,00%
91CYCR11FII CYRELA9,840,82%0,21%1,14%0,21%0,21%0,52%0,00%
92DAMA11FII DAMA10,180,10%0,00%0,00%0,00%0,00%0,00%0,10%
93DCRA11FIAGRO DEVAN8,06-0,37%0,00%0,25%-0,49%-0,37%0,12%-2,40%
94DEFI11DEFI HASH27,812,24%-1,09%3,42%-0,23%-2,70%-2,07%2,45%
95DEVA11FII DEVANT48,000,21%1,91%1,73%0,00%-1,70%-0,53%-2,88%
96DIVO11IT NOW IDIV90,50-0,11%0,00%0,22%0,44%0,77%-0,82%-0,88%
97DPRO11FII DEVA PRO7,151,27%3,82%0,29%0,00%0,00%0,00%-3,42%
98DVFF11FII DEVA FOF7,64-0,13%-0,52%0,52%-0,39%-1,03%0,26%-2,40%
99ECOO11ISHARES ECOO107,390,11%-0,12%0,09%1,10%-0,28%0,37%-1,92%
100EDGA11FII GALERIA20,040,05%0,60%0,20%0,00%-1,39%0,60%0,15%
101EGAF11FIAGRO ECO91,630,14%-0,24%-0,84%-0,72%0,14%-0,68%0,55%
102EGYR11FII ENERGY3,521,73%0,58%1,18%-1,45%0,00%0,00%-0,86%
103ELAS11SAFRAETFELAS123,24-0,25%0,37%-0,48%0,02%0,40%-0,69%-1,07%
104ENDD11FIP END DEBT115,750,13%-0,11%-0,02%0,03%-0,01%0,29%-0,10%
105EQIR11FII EQI RECE9,180,00%0,11%0,66%0,55%-0,11%0,00%0,00%
106ESGB11ETF ESG BTG103,71-0,20%0,56%0,33%0,52%0,09%-1,01%-1,34%
107ESGD11TREND ESG D9,71-0,21%-0,51%1,14%0,31%-0,21%0,31%2,01%
108ESGE11TREND ESG E7,85-0,13%0,26%1,16%0,00%0,52%0,52%1,59%
109ESGU11TREND ESG US10,21-0,39%-0,29%1,28%0,30%-0,30%0,59%1,71%
110ETHE11ETHER HASH46,554,30%-2,55%3,76%-1,08%1,09%-4,00%2,63%
111EURP11TREND EUROPA11,69-0,34%-0,59%1,29%0,43%-0,09%0,69%1,95%
112EVBI11FII VBI CON98,490,60%0,01%0,00%0,08%-0,05%-0,03%-0,09%
113FAED11FII ANH EDUC153,690,44%0,00%0,53%-0,77%-0,10%0,35%-0,30%
114FATN11FII ATHENA I96,990,71%0,46%0,36%-0,25%0,92%1,30%0,09%
115FCFL11FII CAMPUSFL119,700,17%-0,07%0,24%0,03%-0,62%1,97%-1,11%
116FGAA11FIAGRO FGA8,640,70%-0,35%-0,46%0,58%-1,04%0,46%-1,48%
117FIGS11FII GEN SHOP56,32-0,14%0,14%0,45%-0,44%-0,39%0,43%-0,60%
118FIIB11FII INDL BR520,940,37%-0,57%0,39%0,38%-0,76%0,57%-0,44%
119FIND11IT NOW IFNC123,50-0,40%0,36%-0,12%0,65%1,32%0,13%-3,01%
120FIVN11FII VIDANOVA2,69-2,18%0,00%-0,72%0,36%0,00%0,00%-0,36%
121FLCR11FII FL RECEB98,820,22%-0,01%-0,03%-0,05%0,37%-0,06%-0,62%
122FLMA11FII S F LIMA140,500,18%0,06%-0,20%0,15%-1,87%0,25%-0,45%
123FLRP11FII FLORIPA2.099,00-0,05%0,29%-0,01%-0,24%0,33%2,05%0,89%
124FNAM11FINAM0,45-4,26%-2,08%0,00%-2,04%0,00%4,26%6,82%
125FNOR11FINOR0,806,67%0,00%-7,41%-1,22%-1,20%-2,35%11,84%
126FOOD11INVESTO FOOD80,04-0,68%-0,56%0,19%0,11%-0,44%0,35%2,60%
127FSPM11FIM F3 FUNDS72,540,53%-2,88%1,78%-1,35%4,21%-1,39%0,00%
128FVPQ11FII V PARQUE86,230,03%0,05%0,16%-0,15%0,15%0,01%-1,59%
129GAME11FII GUARD MU9,21-0,65%0,76%-0,33%0,11%-0,86%0,32%-0,11%
130GARE11FII GUARDIAN9,14-0,11%0,33%0,66%-0,11%-0,22%0,78%-0,22%
131GCRA11FIAGRO GLPG64,68-0,03%0,26%0,36%0,45%-2,99%3,08%-1,16%
132GCRI11FII GLPG CRI83,240,26%-1,73%-2,00%-0,44%0,05%-0,03%-0,37%
133GENB11ETF BTG GENB13,22-0,90%-0,15%2,22%0,46%-0,31%0,62%0,78%
134GGRC11FII GGRCOVEP11,280,36%-0,09%0,27%-0,27%-0,35%0,27%-0,35%
135GLOG11FII PLURAL L63,750,11%0,92%-1,07%0,44%-1,24%1,37%-1,98%
136GOLD11TREND OURO12,981,01%-0,46%1,41%0,39%-1,25%1,42%2,43%
137GOVE11IT NOW IGCT56,000,00%0,18%-0,45%-0,09%0,90%-0,71%-0,88%
138GRWA11FIAGRO GRWA10,250,49%0,00%0,99%-2,13%1,18%-1,92%0,87%
139GSFI11FII GENERAL7,840,00%-0,13%0,00%0,00%0,13%0,00%0,00%
140GTWR11FII G TOWERS83,580,89%-1,22%0,13%-0,15%0,00%-0,50%-0,34%
141GURU11ETF GURU10,33-0,19%0,00%0,29%-0,19%-0,10%0,10%-0,48%
142GZIT11FII GAZIT63,860,14%-2,04%2,96%-1,03%-1,62%-0,46%0,15%
143HABT11FII HABIT II91,890,64%0,01%-0,40%0,17%0,35%0,50%0,61%
144HASH11HASHDEX NCI50,973,39%-2,09%7,20%-3,15%2,71%-2,64%2,15%
145HCHG11FII HECT CRI71,980,69%-1,16%0,00%1,30%-0,01%0,01%-0,01%
146HCRI11FII CRIANCA296,99-0,12%0,33%-1,21%-1,48%1,17%0,33%-1,30%
147HCTR11FII HECTARE32,600,96%0,69%1,81%-0,47%-1,43%-0,50%0,66%
148HFOF11FII HTOPFOF376,190,86%0,72%-1,15%-0,56%-0,20%-0,01%-0,31%
149HGAG11FIAGRO HIGH17,78-1,98%-1,95%-1,07%8,72%0,06%-4,45%-8,91%
150HGBL11FII HGBL10,70-0,93%0,00%0,93%0,00%-0,93%0,93%1,23%
151HGBS11FII HEDGEBS219,60-0,18%0,19%0,08%0,02%-0,63%0,18%-0,29%
152HGCR11FII CSHG CRI104,600,43%0,31%-0,36%-0,10%0,02%0,80%-0,27%
153HGFF11FII CSHG FOF88,750,28%0,07%0,50%0,00%1,00%-0,49%-0,71%
154HGLG11FII CSHG LOG163,180,42%0,45%0,14%-0,64%-1,04%-0,10%-0,76%
155HGPO11FII CSHGPRIM309,900,53%0,09%0,53%-0,28%0,41%0,26%0,23%
156HGRE11FII HG REAL122,970,18%-0,34%0,76%-0,89%-2,61%2,55%0,00%
157HGRU11FII CSHG URB130,71-0,18%0,73%0,25%0,43%-0,77%-0,30%-0,15%
158HLOG11FII HEDGELOG80,50-2,29%-0,10%0,04%-0,05%-0,01%0,11%-0,06%
159HOFC11FII HOFFICEI31,11-0,16%0,52%0,26%-0,23%0,00%-0,19%0,00%
160HOSI11FII HOUSI85,02-0,07%0,09%0,00%1,17%0,45%0,05%0,11%
161HREC11FII HEDGEREC8,68-0,46%0,35%-0,34%0,58%1,05%-0,12%0,23%
162HSAF11FII HSI CRI86,030,74%-0,29%1,37%-0,95%0,25%0,32%0,41%
163HSLG11FII HSI LOG91,800,66%-0,87%0,32%-0,35%-0,21%-0,14%-0,43%
164HSML11FII HSI MALL97,550,52%0,03%0,12%-0,15%-0,46%-0,08%0,00%
165HTEK11IT NOW HCARE49,830,24%-1,25%1,23%1,70%-0,04%0,55%3,05%
166HTMX11FII HOTEL MX177,490,32%0,37%0,16%0,59%0,76%-1,28%-0,19%
167IAAG11FIAGRO IAAG9,70-1,32%-0,20%0,10%0,10%-0,20%0,31%-0,10%
168IAGR11FIAGRO SFI3,501,45%-0,29%0,00%0,58%-3,91%-0,56%1,12%
169IBCR11FII BREI75,000,19%-0,27%-0,05%-0,41%-1,90%1,28%0,00%
170IBOB11PACTUAL IBOV104,21-0,44%0,19%-0,09%0,30%0,32%-0,62%-0,88%
171ICRI11FII CI IPCA98,150,44%0,32%-0,70%-0,63%0,53%0,20%0,00%
172IDFI11FII UNIDADES13,30-3,06%3,70%-0,82%0,00%2,54%0,08%0,00%
173IFRA11FI ITAUINFRA107,500,07%-0,26%-0,19%0,06%0,15%0,82%-1,66%
174IRDM11FII IRIDIUM76,080,45%-0,54%0,85%-0,80%-2,56%0,80%0,03%
175IRIM11FII IRIM76,97-0,12%0,09%-0,16%-0,41%-1,11%0,51%0,13%
176ISUS11IT NOW ISE35,65-0,28%0,00%1,13%0,28%0,28%-0,59%-2,05%
177ITIP11FII INTER IP85,35-0,89%0,15%2,37%0,06%2,13%1,51%-1,15%
178ITIT11FII INTER IT80,29-0,21%-0,07%1,10%-0,14%-0,37%0,58%0,10%
179ITRI11FII ITRI94,461,19%-0,74%0,13%0,98%0,01%-1,19%-2,14%
180IVVB11ISHARE SP500301,14-0,50%-0,18%1,30%0,07%-0,08%0,35%1,67%
181JFLL11FII JFL LIV75,44-1,83%2,74%0,32%0,76%-1,63%0,29%-1,29%
182JGPX11FIAGRO JGP88,90-0,11%0,54%0,69%-0,18%0,16%-0,41%0,16%
183JOGO11INVESTO JOGO85,10-1,56%-1,10%-0,56%4,68%2,72%0,57%1,99%
184JPPA11FII JPPA CRI86,67-0,13%-0,21%-0,47%-0,11%0,17%-0,47%0,31%
185JSAF11FII JS A FIN102,70-0,29%1,00%-1,75%0,99%0,14%1,32%-0,17%
186JSRE11FII JS REAL68,900,16%0,82%0,60%-1,60%-1,02%1,41%-0,42%
187JURO11SPARTA INFRA107,860,56%0,55%-0,30%0,33%-0,26%0,52%0,08%
188KCRE11FII KINEA CR99,201,32%-0,39%1,32%-0,44%0,48%-0,36%-0,38%
189KDIF11KINEA INFRAF136,700,89%-0,18%0,59%-0,04%-0,36%0,81%-0,43%
190KFOF11FII KINEAFOF93,62-0,17%-0,51%-0,13%-0,40%-1,09%-2,23%-0,81%
191KISU11FII KILIMA8,490,47%0,12%0,48%0,36%-0,59%0,00%0,36%
192KIVO11FII KIVO87,800,69%-0,67%0,45%-1,02%-0,24%0,31%0,57%
193KNCA11FIAGRO KINEA100,700,17%0,02%0,33%-0,71%0,11%0,49%-1,09%
194KNCR11FII KINEA RI104,010,44%0,58%0,46%0,21%-1,14%-0,39%0,04%
195KNHF11FII KINEA HF99,000,03%-0,21%0,06%-0,26%-0,82%0,30%0,64%
196KNHY11FII KINEA HY106,250,25%0,19%0,16%-0,54%-0,22%0,08%0,04%
197KNIP11FII KINEA IP96,750,36%0,05%-0,16%0,36%-0,60%0,38%-0,66%
198KNOX11FIP IE KNOX107,091,00%-0,85%0,89%0,00%-0,74%1,12%0,09%
199KNRE11FII KII REAL0,420,00%2,44%-2,38%0,00%0,00%5,00%0,00%
200KNRI11FII KINEA160,15-0,09%0,19%-0,45%0,07%-0,87%-0,32%-0,52%
201KNSC11FII KINEA SC9,270,76%0,55%1,10%-0,22%-0,55%0,00%-0,33%
202KNUQ11FII KINEA UN104,200,48%0,05%0,14%0,24%-0,48%0,51%0,00%
203KOPA11FIAGRO KOPA949,00-0,11%-1,04%0,52%-2,54%-0,01%0,00%0,00%
204KORE11FII KORE108,750,49%0,30%-0,09%0,17%-1,07%0,36%-0,37%
205LFTT11FII LOFT II26,000,00%0,00%0,00%4,71%5,79%-13,07%19,95%
206LGCP11FII LGCP INT84,230,27%-0,85%-0,33%-0,01%-0,25%1,45%-1,65%
207LIFE11FII LIFE10,02-0,40%0,20%0,80%-0,60%0,50%-0,10%0,30%
208LSAG11FIAGRO LESTE85,85-0,65%-0,54%1,73%-0,36%-0,91%0,01%-0,65%
209LSPA11FII LESTE PA100,01-7,40%7,99%0,00%-2,90%0,00%-2,29%1,21%
210LUGG11FII LUGGO75,33-0,01%0,05%-0,11%-0,20%0,57%-0,65%-0,03%
211LVBI11FII VBI LOG116,480,59%-0,75%0,16%-0,57%-0,10%0,76%0,19%
212MALL11FII MALLS BP113,190,08%-0,04%0,13%-0,09%-0,60%0,58%-0,76%
213MANA11FII MANATI9,960,40%0,71%1,55%0,83%2,67%0,11%0,00%
214MATB11IT NOW IMAT56,87-0,30%1,24%0,82%-0,71%0,64%-1,06%0,27%
215MAXR11FII MAX RET82,380,40%-0,27%-1,15%1,46%-0,23%-0,59%-0,35%
216MCCI11FII MAUA90,050,95%0,00%-0,45%-1,81%-0,90%1,19%0,01%
217MCHY11FII MAUA HY9,59-0,10%0,00%0,10%-0,52%-1,63%1,55%-0,72%
218META11META HASH45,002,27%-1,32%4,94%-1,71%-1,44%-2,36%3,86%
219MFAI11FII MERITOFA61,010,00%0,03%-0,02%0,74%0,07%-0,95%-0,10%
220MFCR11FII MERITO R25,49-2,49%-1,91%-0,04%0,04%4,10%-3,90%4,39%
221MFII11FII MERITO I104,00-0,02%0,13%-0,01%0,19%0,21%-0,22%0,43%
222MGHT11FII MOGNO HT38,00-0,13%-3,79%1,51%-13,81%0,29%0,07%-0,86%
223MILL11IT NOW MILL59,35-1,12%0,20%0,86%1,14%-1,71%0,47%2,18%
224MXRF11FII MAXI REN10,360,00%0,97%0,29%-0,20%-0,77%0,00%0,10%
225NASD11TREND NASDAQ13,20-0,45%-0,53%1,76%0,38%-0,08%0,54%1,33%
226NAVT11FII NAVI TOT93,980,25%-0,18%-1,43%0,15%0,12%0,05%0,11%
227NCHB11FII NCH BR9,690,00%-0,31%0,00%0,21%0,41%0,00%-1,43%
228NCRA11FIAGRO NCH9,110,00%1,11%-0,66%0,44%1,01%-0,45%-0,11%
229NCRI11FII NAVI CRI8,620,12%-0,46%-0,35%-1,59%0,00%1,38%-1,58%
230NDIV11NU REND IBOV112,55-0,26%0,12%0,28%0,45%1,07%-0,58%-2,08%
231NEWL11FII NEWPORT121,79-0,01%-0,04%0,00%0,00%-0,10%0,40%-0,42%
232NEXG11FIAGRO NEXG107,100,09%0,09%0,09%0,19%0,19%0,00%0,09%
233NFTS11INVESTO NFTS9,783,71%-2,58%6,96%-3,62%-2,80%-1,93%2,28%
234NSDV11NU IBOV DIV117,90-0,21%0,08%0,34%0,45%0,81%-0,34%-1,01%
235NSLU11FII LOURDES189,100,87%-1,21%0,83%0,48%-0,98%0,11%-0,17%
236NUIF11NU INFRA FIC104,49-0,01%-0,44%2,90%-1,92%-0,94%-0,01%1,94%
237NVHO11FII NOVOHORI11,19-0,09%1,82%-0,09%0,09%0,55%0,55%-0,18%
238OGIN11ORAMA INFRA9,710,41%-0,10%0,21%-0,10%-0,72%0,00%0,00%
239OIAG11FIAGRO INNOV8,10-0,61%0,00%-0,24%-0,24%-0,61%0,98%-2,39%
240OUFF11FII OURI FOF63,840,44%-1,32%0,19%0,05%0,02%0,20%-0,45%
241OUJP11FII OURI JPP92,980,70%0,20%-0,37%-0,23%-0,22%1,86%-1,19%
242OULG11FII OURILOG29,470,99%0,24%-0,07%0,10%-0,03%0,03%0,00%
243OURE11FII OU RENDA77,99-0,42%-0,23%0,49%0,15%-0,75%0,87%-0,64%
244PATC11FII PATRIA36,510,03%1,11%0,00%0,00%0,00%0,28%0,28%
245PATL11FII PATLOGIS62,260,45%0,19%-0,55%-0,16%2,32%1,20%-3,71%
246PEVC11INVESTO PEVC147,33-0,63%-1,87%2,67%1,28%-1,49%0,47%2,48%
247PFIN11FIP PERFIN77,500,51%-0,87%0,18%1,15%-0,60%-0,36%-0,44%
248PIBB11IT NOW PIBB224,63-0,21%0,20%-0,69%0,15%0,50%-0,42%-1,06%
249PICE11FIP PATR INF47,48-2,51%-0,23%-2,38%-0,71%-1,31%-1,87%0,33%
250PLCA11FIAGRO PLUR77,55-0,39%-0,22%-1,35%0,50%-0,94%1,86%-0,03%
251PLCR11FII PLURAL R87,830,22%0,22%-0,05%0,23%0,05%0,01%0,16%
252PMIS11FII PMIS9,04-1,74%2,00%-0,99%-0,44%0,00%-2,45%1,41%
253PORD11FII POLO CRI9,290,32%0,98%0,88%0,89%0,33%1,47%-2,75%
254PPEI11FIP PRISMA98,990,80%0,05%0,74%1,09%-1,96%-0,69%-0,01%
255PQDP11FII D PEDRO1.960,02-1,26%2,21%0,00%-0,15%0,05%-0,31%0,52%
256PRSN11FII PERSONAL1,03-8,85%1,80%-1,77%0,00%3,67%-3,54%-0,88%
257PRSV11FII P VARGAS63,35-4,52%2,82%-2,74%5,32%-5,09%1,98%-1,91%
258PVBI11FII VBI PRI96,370,59%0,85%-0,71%-1,01%-1,26%-0,15%-0,38%
259QAGR11FII QUASAR A47,23-0,13%0,62%-0,15%0,36%0,00%-0,42%0,26%
260QBTC11QR BITCOIN21,362,40%-0,48%6,83%-2,34%3,56%-1,92%0,76%
261QDFI11QR DEFI3,923,98%-1,05%4,96%-2,42%-1,59%-0,26%-0,52%
262QETH11QR ETHER11,072,88%-2,62%5,14%-2,78%1,31%-2,38%1,20%
263RBDS11FII RBRESID22,100,48%-5,00%2,33%2,38%-4,11%0,00%0,92%
264RBED11FII RIOB ED141,280,43%0,39%0,78%-0,56%-1,47%1,19%-0,01%
265RBFF11FII RIOB FF64,570,89%2,19%-0,11%1,34%-0,40%1,54%0,20%
266RBHG11FII RBCRI IV87,730,56%-0,30%-0,35%-0,89%-0,78%1,20%-0,37%
267RBHY11FII RB YIELD90,740,82%0,11%0,00%0,11%-0,66%0,46%0,40%
268RBIF11FIC FI RB ES95,47-0,13%0,06%2,06%-1,81%-1,19%-0,02%1,69%
269RBIR11FII RBRES IV88,340,41%-0,36%-0,16%0,05%0,11%1,25%-1,27%
270RBOP11FII MERC BR386,792,30%-1,02%-0,53%1,08%-2,33%0,52%-0,08%
271RBRD11FII RB II39,93-0,20%-1,04%1,08%0,43%-2,14%2,03%0,28%
272RBRF11FII RBRALPHA8,002,30%1,82%-0,90%-1,15%-3,45%1,37%-0,62%
273RBRL11FII RBR LOG80,160,34%0,48%-0,49%-0,14%-1,04%2,26%-1,98%
274RBRP11FII RBR PROP61,39-0,34%-0,03%3,11%-1,71%-0,62%-1,72%-1,46%
275RBRR11FII RBRHGRAD92,901,75%-0,97%-0,23%-0,43%-0,96%-0,27%0,68%
276RBRS11FII RIOB RR48,070,56%0,00%-0,10%-0,10%-0,21%0,00%0,00%
277RBRX11FII RBR MULT9,670,83%-0,72%-0,41%0,94%0,00%-0,62%1,68%
278RBRY11FII RBR PCRI98,900,70%-0,48%0,11%-0,93%-1,18%0,52%0,17%
279RBVA11FII RIOB VA109,920,46%-0,22%1,06%-0,44%-0,16%0,83%-0,03%
280RBVO11FII RIOBCRI212,662,10%0,00%-0,24%-0,64%0,48%0,48%0,08%
281RCFA11FII GP RCFA1,156,48%-5,26%-4,20%11,21%-1,83%0,00%2,83%
282RCRB11FII RIOB RC156,890,24%-0,57%0,22%0,43%-0,67%-0,28%-0,42%
283RECR11FII REC RECE88,76-0,06%0,49%0,78%-0,11%-0,48%0,19%-1,57%
284RECT11FII REC REND37,45-0,13%0,32%0,08%-0,85%-0,87%-0,13%-0,11%
285RELG11FII REC LOG49,563,08%-0,60%0,62%0,08%-1,42%-0,27%-2,34%
286RFOF11FII RB CFOF75,970,12%0,08%1,55%-1,24%0,72%0,15%-1,55%
287RINV11FII REAL INV112,950,07%0,78%0,81%-0,46%-1,31%0,00%0,01%
288RNDP11FII BB R PAP78,80-1,50%0,00%0,73%-0,10%-1,86%-5,58%-2,49%
289RNGO11FII RIONEGRO48,490,75%0,59%0,04%-0,02%0,27%0,02%0,06%
290RPRI11FII RBR PR96,250,45%-1,11%-0,50%0,00%-0,47%0,58%1,34%
291RRCI11FII RBCAP RI83,39-0,01%0,06%0,77%-0,67%0,37%0,23%-0,68%
292RURA11FIAGRO RURA9,680,52%0,21%0,31%-0,73%0,73%-0,10%-0,31%
293RVBI11FII VBI REIT78,000,00%1,69%0,31%-1,16%-0,54%-1,14%-0,15%
294RZAG11FIAGRO RIZA8,702,59%0,24%0,00%0,12%0,12%0,96%0,00%
295RZAK11FII RIZA AKN85,760,42%-2,14%-0,10%-0,33%-0,01%0,79%0,21%
296RZAT11FII ARCTIUM99,960,04%-0,95%0,85%-0,21%-0,36%0,74%-0,25%
297RZTR11FII RIZA TX96,750,59%-0,01%0,25%-1,44%-0,60%1,44%-0,59%
298SADI11FII SANT PAP90,380,14%0,01%0,40%0,28%0,45%0,26%-1,17%
299SAPI11FII SAPI92,690,04%-0,27%-0,74%0,36%-0,80%-0,56%2,44%
300SARE11FII SANT REN48,741,44%2,34%3,87%-2,25%-2,86%0,63%-0,11%
301SCPF11FII SCP3,492,65%-0,29%-5,28%0,28%-0,28%0,00%0,84%
302SCVB11INVESTO SCVB84,68-0,26%0,89%0,72%0,06%-0,45%-1,93%-1,38%
303SEQR11FII SEQUOIA53,20-1,77%0,28%-0,18%-0,20%-0,20%-0,55%-1,00%
304SHOT11IT NOW SHOT13,441,36%-2,57%1,34%1,82%4,93%-4,70%2,33%
305SHPH11FII HIGIENOP884,902,30%0,00%-0,57%-1,14%0,00%2,32%1,18%
306SMAB11BTG SMLL CAP7,690,39%0,39%0,26%0,13%0,26%-0,26%-2,31%
307SMAC11IT NOW SMALL53,590,22%0,11%0,96%-0,69%0,79%-1,71%-1,43%
308SMAL11ISHARES SMAL101,99-0,02%-0,19%1,19%0,09%0,26%-1,08%-2,23%
309SMRE11FII SMRE100,000,00%0,00%0,00%0,00%0,00%0,00%0,00%
310SNAG11FIAGRO SUNO10,040,00%-0,69%0,70%-0,10%0,10%0,10%-0,20%
311SNCI11FII SUNO CRI95,610,09%-1,54%-0,70%0,78%0,03%0,30%0,64%
312SNEL11FII SUNO EL130,17-0,50%-1,64%1,83%0,09%-0,99%0,69%0,68%
313SNFF11FII SUNOFOFI88,480,25%-1,93%0,56%-0,38%0,30%0,08%-0,44%
314SNID11SUNO FIC FI101,22-0,56%-0,30%0,01%-0,03%0,80%-1,64%0,36%
315SNLG11FII SUNO LG28,411,18%-1,68%-1,48%-2,06%0,92%0,62%-0,85%
316SNME11FII SNME9,68-0,10%-0,10%-0,21%0,00%0,21%0,21%-0,21%
317SPTW11FII SP DOWNT42,810,35%0,38%-0,19%0,31%-1,07%-0,16%-0,02%
318SPXB11BTG S&P 50011,78-0,59%-0,08%1,02%-0,09%0,00%0,43%1,83%
319SPXI11IT NOW SPXI293,26-0,40%-0,26%1,31%0,05%-0,14%0,40%1,68%
320SPXS11FII SPX SYN9,791,14%-0,21%0,62%0,21%-0,10%0,42%0,00%
321SPYI11ETF BV SPYI103,73-0,41%-0,18%0,63%-0,05%0,14%0,29%1,13%
322SVAL11INVESTO SVAL112,49-0,77%-0,17%0,19%0,67%0,35%-0,12%2,29%
323TECK11IT NOW TECK69,20-0,46%-0,47%1,45%0,45%0,06%0,07%1,15%
324TEPP11FII TEL PROP96,490,76%-0,01%0,05%-0,29%-0,30%-0,01%-0,40%
325TGAR11FII TG ATIVO124,380,43%0,01%0,03%-0,16%-0,23%0,15%-0,24%
326TMPS11FII ITAU TEM98,22-0,06%0,29%-0,19%-0,49%0,48%0,61%-0,36%
327TORD11FII TORDE EI1,800,00%0,56%0,56%-1,11%-1,10%0,00%-0,55%
328TRBL11FII SDI LOG101,861,00%-0,95%0,09%-0,18%1,40%0,45%-0,25%
329TRIG11TRG SMIC CAP37,32-0,24%1,08%0,73%0,00%-0,70%-1,46%-1,60%
330TRXB11FII TRX R II146,304,85%0,01%-0,01%0,01%-3,76%0,00%-1,41%
331TRXF11FII TRX REAL109,400,08%0,01%0,00%-0,14%-0,15%0,16%-0,34%
332TVRI11FII TIVIO RI101,901,80%-0,05%-0,10%0,15%0,07%-0,18%0,21%
333URET11TREND U REIT9,15-0,33%-0,22%1,21%0,66%0,11%0,11%3,09%
334URPR11FII URCA REN85,300,46%0,07%0,50%0,00%0,05%0,11%0,33%
335USAL11TREND US LRG11,48-0,17%-0,26%1,32%-0,09%0,00%0,53%1,52%
336USDB11INVESTO USDB92,00-0,83%-0,29%0,79%-0,12%-0,01%-0,14%1,41%
337USTK11INVESTO USTK12,33-0,64%-0,56%2,46%0,66%0,25%0,75%0,76%
338UTEC11TREND US TEC16,13-0,80%-0,43%2,32%0,76%0,38%0,51%0,83%
339VCJR11FII VECTIS92,85-0,03%0,90%-0,37%0,15%0,05%0,58%-0,91%
340VCRA11FIAGRO VCRA69,280,96%-3,70%1,37%-1,68%-2,03%5,01%-0,71%
341VCRI11FII VINCI CR8,67-0,23%0,35%0,12%0,00%-0,12%0,70%-0,58%
342VCRR11FII VECT REN67,50-0,79%0,06%-1,29%0,47%0,00%1,62%-0,76%
343VGHF11FII VALOR HE8,920,68%0,00%0,23%-0,34%-0,67%0,34%-1,22%
344VGIA11FIAGRO VGIA7,570,66%-0,40%-2,96%-2,75%-0,37%-0,25%0,37%
345VGIP11FII VALORAIP88,840,12%-0,89%-0,46%-1,20%-1,07%0,68%-0,84%
346VGIR11FII VALREIII9,700,21%0,10%-0,10%-0,62%-1,12%0,51%-0,10%
347VGRI11FII VGRI9,451,94%-0,43%-0,85%-0,74%-0,42%-1,04%-0,21%
348VIFI11FII VINCI IF8,170,37%-0,49%0,12%0,12%-0,37%0,61%-0,49%
349VIGT11FIP VINCI IE70,05-0,13%-0,16%0,31%-0,26%-0,41%-0,54%-0,66%
350VILG11FII VINCI LG89,630,50%-0,19%-1,65%-0,16%-1,25%0,63%-0,22%
351VINO11FII VINCI OF7,881,55%-0,51%0,91%-2,03%-1,99%1,39%-0,63%
352VISC11FII VINCI SC121,540,30%-0,01%0,46%-0,13%-0,66%0,12%0,25%
353VIUR11FII VINCI IU6,65-0,75%-0,30%0,00%-0,59%-0,15%-1,46%-0,43%
354VOTS11FII V MASTER80,87-0,99%-0,23%0,27%0,01%-0,38%0,54%-0,60%
355VRTA11FII FATOR VE87,800,92%-0,11%0,71%-1,04%-0,32%0,27%-0,13%
356VSHO11FII VOT SHOP72,79-2,30%0,28%0,45%1,29%-1,68%0,09%-0,80%
357VSLH11FII VERS CRI3,480,00%-0,29%0,87%-0,86%0,00%0,00%-1,13%
358VTLT11FII VOT LOG96,500,54%0,03%0,72%-0,19%-0,17%0,23%-0,54%
359VVCO11FII V2EDCORP13,35-0,82%0,00%0,52%0,00%-0,52%-0,22%0,07%
360VVCR11FII V2 RECE9,960,00%0,61%0,20%-0,10%0,10%0,00%-1,00%
361WEB311SMART HASH33,955,04%0,97%6,66%-3,19%0,36%-4,90%4,10%
362WHGR11FII WHG REAL9,820,10%-0,61%0,71%0,00%-0,10%0,93%-0,72%
363WPLZ11FII W PLAZA61,640,16%-0,02%0,10%0,87%2,09%0,00%-0,10%
364WRLD11INVESTO WRLD101,70-0,27%-0,31%1,04%0,40%-0,25%0,60%1,54%
365WSEC11FII WARREN84,990,01%0,57%0,00%0,00%-0,02%-0,01%0,00%
366XBOV11CAIXAETFXBOV125,55-0,11%0,19%-0,36%0,28%0,40%-0,45%-0,98%
367XFIX11TREND IFIX-L12,060,58%0,25%0,17%-0,33%-0,83%0,08%0,00%
368XINA11TREND CHINA6,120,16%1,66%1,01%-0,67%1,70%1,03%3,55%
369XPCA11FIAGRO XP CA8,340,60%0,00%0,85%-0,84%-1,19%-0,12%-0,94%
370XPCI11FII XP CRED88,980,68%0,71%0,24%-0,28%-0,02%0,72%-0,03%
371XPCM11FII XP MACAE9,020,11%-0,22%0,00%0,22%-0,11%-0,11%0,00%
372XPID11FIRF XP IE70,991,20%-1,41%-0,77%0,84%0,14%-0,06%-1,32%
373XPIE11FIP XP INFRA80,45-0,24%-0,05%-0,37%0,19%-0,35%0,22%-1,03%
374XPIN11FII XP INDL78,46-0,43%0,51%-0,46%0,14%0,89%-0,12%-0,65%
375XPLG11FII XP LOG104,720,47%-0,02%0,63%-0,16%-1,15%0,15%-0,11%
376XPML11FII XP MALLS117,220,09%0,88%0,09%-0,22%-0,38%0,15%-0,45%
377XPPR11FII XP PROP19,68-0,15%0,00%-0,25%-0,20%0,51%-1,15%-2,30%
378XPSF11FII XP SELEC8,200,12%0,49%0,74%-0,12%-0,25%0,00%0,25%
379YDRO11IT NOW HYDRO36,81-1,21%-1,11%-0,40%4,59%-0,96%-2,98%6,42%
380ZAVI11FII ZAVIT R116,004,48%0,94%4,76%1,25%-6,74%-5,53%-3,32%


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar