Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 07/10/2026

	Papel	Empresa	Última Cotação	Variação 07/10/2026	Variação 06/10/2026	Variação 05/10/2026	Variação 02/10/2026	Variação 01/10/2026	Variação 30/09/2026	Variação 29/09/2026
1	ABEV3	AMBEV S/A	15,97	-1,72%	-1,52%	4,17%	2,72%	0,39%	0,59%	0,46%
2	ALOS3	ALLOS	34,46	0,50%	3,72%	8,36%	2,62%	0,81%	2,50%	0,70%
3	ALPA4	ALPARGATAS	15,26	-4,57%	0,88%	4,48%	4,12%	2,75%	1,21%	-1,62%
4	ASAI3	ASSAI	12,07	-4,43%	-2,70%	16,41%	-0,09%	2,10%	3,70%	3,33%
5	B3SA3	B3	22,33	-1,54%	-2,66%	22,63%	2,65%	0,93%	2,46%	1,36%
6	BBAS3	BRASIL	24,18	-1,87%	-6,42%	11,00%	3,04%	-0,22%	4,67%	2,56%
7	BBDC3	BRADESCO	19,29	-3,50%	3,25%	15,03%	3,25%	0,49%	3,64%	0,26%
8	BBDC4	BRADESCO	21,96	-3,68%	4,40%	13,57%	3,55%	0,32%	4,11%	0,68%
9	BBSE3	BBSEGURIDADE	40,28	0,50%	-2,22%	1,33%	3,22%	0,03%	1,08%	0,99%
10	BEEF3	MINERVA	4,60	2,22%	7,40%	7,99%	-0,51%	-1,02%	0,51%	-2,24%
11	BPAC11	BTGP BANCO	76,64	-2,52%	-2,81%	22,52%	3,64%	-0,62%	1,99%	0,96%
12	BRAP4	BRADESPAR	21,05	-1,13%	0,47%	2,07%	2,37%	0,25%	-0,05%	-1,70%
13	BRKM5	BRASKEM	4,25	3,66%	0,24%	1,49%	-1,71%	-3,30%	13,98%	-4,62%
14	CMIG4	CEMIG	11,87	-1,00%	0,08%	5,00%	2,24%	0,00%	1,82%	1,11%
15	CMIN3	CSNMINERACAO	4,97	0,61%	-1,98%	1,41%	1,22%	-2,00%	5,25%	-5,74%
16	COGN3	COGNA ON	2,93	3,90%	4,83%	10,70%	3,40%	1,29%	5,45%	4,27%
17	CPFE3	CPFL ENERGIA	50,09	0,28%	-0,18%	4,05%	3,18%	2,42%	2,27%	1,37%
18	CSAN3	COSAN	5,05	1,00%	-1,96%	23,79%	3,00%	1,01%	6,45%	-0,53%
19	CSNA3	SID NACIONAL	6,35	0,79%	-2,02%	4,21%	3,18%	3,64%	6,85%	-9,85%
20	CVCB3	CVC BRASIL	1,61	-2,42%	5,10%	13,77%	-4,17%	-3,36%	4,20%	-2,72%
21	CYRE3	CYRELA REALT	33,00	-3,45%	3,14%	18,40%	2,72%	0,26%	0,18%	2,26%
22	DXCO3	DEXCO	7,00	2,04%	0,73%	10,37%	4,75%	1,38%	1,93%	0,53%
23	EGIE3	ENGIE BRASIL	31,29	-0,98%	-0,13%	3,06%	4,03%	0,17%	1,10%	0,94%
24	ENEV3	ENEVA	30,40	0,53%	-0,07%	5,40%	2,39%	0,61%	2,84%	1,31%
25	ENGI11	ENERGISA	65,06	1,31%	2,18%	13,96%	3,67%	0,43%	2,10%	1,93%
26	EQTL3	EQUATORIAL	49,00	1,66%	1,13%	13,72%	2,47%	0,62%	2,21%	1,66%
27	EZTC3	EZTEC	17,87	1,48%	3,16%	16,92%	4,14%	0,07%	3,55%	1,12%
28	FLRY3	FLEURY	25,76	1,62%	4,41%	3,32%	-1,05%	4,21%	3,45%	2,75%
29	GGBR4	GERDAU	25,21	-1,25%	-1,01%	-1,19%	4,07%	3,34%	0,29%	-3,55%
30	GOAU4	GERDAU MET	11,44	-1,72%	-1,19%	0,26%	4,35%	2,93%	1,11%	-3,39%
31	HAPV3	HAPVIDA	8,52	-4,59%	1,94%	12,31%	11,91%	4,50%	6,21%	0,80%
32	HYPE3	HYPERA	27,32	1,19%	0,19%	7,11%	1,90%	0,86%	3,16%	-3,65%
33	IGTI11	IGUATEMI S.A	31,25	-1,36%	2,99%	8,04%	4,17%	1,15%	3,37%	0,77%
34	IRBR3	IRBBRASIL RE	66,78	1,00%	3,20%	1,18%	1,70%	0,97%	-1,82%	2,98%
35	ITSA4	ITAUSA	16,00	-3,26%	1,10%	11,52%	2,02%	-1,51%	3,11%	1,51%
36	ITUB4	ITAUUNIBANCO	49,11	-2,66%	1,96%	10,37%	1,54%	-0,29%	4,68%	1,41%
37	KLBN11	KLABIN S/A	18,47	-0,16%	0,22%	-0,86%	3,56%	-0,72%	-0,88%	-0,22%
38	LREN3	LOJAS RENNER	13,43	-1,90%	0,88%	15,39%	3,07%	-1,64%	2,20%	1,70%
39	LWSA3	LWSA	5,04	2,65%	8,87%	12,47%	0,25%	-0,99%	0,50%	2,03%
40	MGLU3	MAGAZ LUIZA	9,71	5,09%	-2,22%	24,18%	0,53%	1,47%	12,52%	0,45%
41	MRVE3	MRV	6,35	-0,78%	2,07%	11,37%	3,30%	-0,37%	1,67%	3,26%
42	MULT3	MULTIPLAN	36,65	-1,37%	2,68%	9,77%	3,32%	0,60%	3,46%	1,29%
43	PCAR3	P.ACUCAR-CBD	3,51	4,15%	2,74%	5,81%	-6,06%	-1,49%	11,67%	3,09%
44	PETR3	PETROBRAS	60,05	1,25%	-1,80%	6,68%	3,25%	1,80%	-0,35%	0,09%
45	PETR4	PETROBRAS	54,33	0,95%	-2,78%	8,19%	2,81%	1,32%	0,04%	0,78%
46	PRIO3	PRIO	62,61	0,90%	-3,27%	1,81%	2,52%	0,92%	-1,14%	-0,05%
47	RADL3	RAIADROGASIL	21,09	-0,85%	-0,09%	9,18%	4,11%	1,96%	1,27%	2,66%
48	RAIL3	RUMO S.A.	18,51	1,37%	-3,49%	12,09%	2,37%	1,23%	2,07%	1,27%
49	RAIZ4	RAIZEN	0,33	-2,94%	-5,56%	2,86%	9,38%	3,23%	6,90%	0,00%
50	RDOR3	REDE D OR	44,39	-0,60%	2,13%	9,82%	3,56%	0,42%	2,11%	0,08%
51	RECV3	PETRORECSA	11,70	0,00%	0,86%	3,57%	1,45%	3,47%	-1,48%	-0,55%
52	RENT3	LOCALIZA	50,66	1,36%	-0,16%	20,68%	3,62%	-1,16%	5,11%	1,31%
53	SANB11	SANTANDER BR	29,46	-1,01%	3,23%	2,63%	0,68%	-2,96%	-2,77%	-0,40%
54	SBSP3	SABESP	32,05	0,06%	1,68%	11,58%	2,65%	0,26%	1,37%	1,16%
55	SLCE3	SLC AGRICOLA	17,72	2,31%	2,36%	-1,63%	2,99%	-0,65%	0,36%	-0,65%
56	SMTO3	SAO MARTINHO	20,27	3,00%	-0,96%	2,74%	5,28%	3,43%	1,08%	0,86%
57	SUZB3	SUZANO S.A.	42,18	1,10%	-0,57%	-5,39%	2,52%	-2,13%	-0,38%	-0,72%
58	TAEE11	TAESA	44,74	2,38%	-0,43%	2,43%	2,41%	0,07%	3,08%	0,85%
59	TIMS3	TIM	19,15	0,79%	-1,40%	3,88%	1,81%	-0,60%	-1,08%	0,27%
60	TOTS3	TOTVS	39,32	2,24%	4,45%	4,16%	2,23%	3,44%	-3,49%	1,94%
61	UGPA3	ULTRAPAR	38,73	-0,08%	-0,74%	1,14%	1,37%	1,17%	-1,83%	2,70%
62	USIM5	USIMINAS	7,20	-1,64%	-1,88%	-0,27%	5,50%	1,14%	0,86%	-0,71%
63	VALE3	VALE	68,75	-2,30%	-1,44%	-0,97%	2,56%	0,56%	0,43%	-2,18%
64	VAMO3	VAMOS	6,06	0,83%	4,52%	21,31%	5,33%	4,65%	7,50%	3,90%
65	VBBR3	VIBRA	37,55	-0,40%	-1,69%	0,52%	0,50%	2,15%	-2,11%	-0,26%
66	VIVA3	VIVARA S.A.	28,08	0,86%	1,46%	9,76%	5,62%	0,30%	2,39%	3,55%
67	VIVT3	TELEF BRASIL	31,88	1,56%	-1,38%	5,61%	1,89%	-0,77%	0,71%	0,30%
68	WEGE3	WEG	51,27	1,02%	-0,98%	-0,39%	3,81%	0,20%	-1,65%	0,34%
69	YDUQ3	YDUQS PART	13,23	1,69%	4,41%	12,45%	0,64%	-1,17%	7,01%	-4,14%

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Variação, por data, dos papéis iBOVESPA: