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
menu


Variação, por data, dos papéis iBOVESPA:

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 papéis iBovespa.

Atualizado no dia: 16/09/2025


PapelEmpresaÚltima
Cotação
Variação
16/09/2025
Variação
15/09/2025
Variação
12/09/2025
Variação
11/09/2025
Variação
10/09/2025
Variação
09/09/2025
Variação
08/09/2025
1ABEV3AMBEV S/A12,710,63%0,40%0,48%1,29%0,24%1,57%-0,90%
2ALOS3ALLOS24,841,55%0,25%-0,65%1,40%0,25%-0,45%-0,90%
3ALPA4ALPARGATAS10,040,10%0,60%-2,06%0,59%-1,27%-0,29%-1,63%
4ASAI3ASSAI10,11-0,20%2,53%-0,30%-0,30%0,00%-1,68%-3,71%
5AZUL4AZUL1,392,21%7,09%4,10%-1,61%-6,06%-12,58%31,30%
6B3SA3B313,480,82%3,24%-1,30%1,16%-0,31%-0,99%-1,79%
7BBAS3BRASIL21,940,55%-2,20%0,41%0,77%3,04%2,15%-0,95%
8BBDC3BRADESCO14,600,00%1,32%-1,10%1,04%-0,83%-0,68%-0,48%
9BBDC4BRADESCO16,99-0,23%1,19%-1,17%0,95%-0,71%-0,93%-0,52%
10BBSE3BBSEGURIDADE32,320,53%0,12%-0,86%-0,15%-0,09%0,68%0,03%
11BEEF3MINERVA6,551,24%-2,56%2,47%3,02%1,78%1,81%-0,65%
12BPAC11BTGP BANCO46,040,37%0,70%-1,77%1,67%0,11%0,20%-1,73%
13BRAP4BRADESPAR16,980,53%0,18%0,48%0,78%-0,18%-0,48%0,96%
14BRFS3BRF SA22,155,28%0,53%1,31%2,08%2,79%4,12%-4,35%
15BRKM5BRASKEM9,032,03%-0,78%-1,22%1,80%-3,69%-4,16%2,23%
16CMIG4CEMIG11,190,81%1,37%-0,82%-0,27%-0,09%-0,09%-0,45%
17CMIN3CSNMINERACAO5,171,57%-0,20%0,59%0,40%-1,56%-0,77%-0,39%
18COGN3COGNA ON3,080,98%4,45%-2,99%0,00%1,69%-2,63%-0,98%
19CPFE3CPFL ENERGIA38,500,52%0,21%-0,36%1,43%0,00%-0,21%-1,56%
20CPLE6COPEL12,680,71%1,86%-0,48%0,89%0,49%1,24%-1,22%
21CSAN3COSAN7,732,25%1,75%0,68%0,68%1,66%-3,48%2,33%
22CSNA3SID NACIONAL8,072,54%0,51%0,13%0,90%-0,51%-0,64%0,64%
23CVCB3CVC BRASIL2,061,98%0,50%-1,95%1,49%-0,98%-3,77%-4,50%
24CYRE3CYRELA REALT30,620,26%0,66%-0,65%4,91%1,68%0,70%-1,39%
25DXCO3DEXCO5,88-0,68%2,60%-3,99%5,62%0,35%0,00%-1,73%
26EGIE3ENGIE BRASIL40,46-0,64%0,82%-0,44%0,00%0,90%1,80%0,25%
27ELET3ELETROBRAS47,960,55%3,02%0,00%1,47%0,22%0,89%-0,90%
28ELET6ELETROBRAS50,810,61%2,89%0,41%0,97%0,46%0,48%-0,17%
29EMBR3EMBRAER75,85-0,04%-1,09%-3,25%-1,11%-1,60%0,63%-1,29%
30ENEV3ENEVA15,920,44%-0,44%1,99%-0,19%2,16%0,99%-0,13%
31ENGI11ENERGISA49,650,20%0,67%-0,91%1,16%0,61%-0,49%-1,98%
32EQTL3EQUATORIAL36,25-0,85%1,08%-0,71%-0,05%0,66%-0,58%-0,46%
33EZTC3EZTEC16,77-0,24%0,18%0,72%1,52%2,56%4,64%0,39%
34FLRY3FLEURY15,610,26%-1,46%1,28%-0,76%-0,44%0,51%-0,38%
35GGBR4GERDAU16,780,48%2,45%-4,12%0,47%-0,99%-1,61%-0,40%
36GOAU4GERDAU MET9,510,21%2,59%-3,65%0,63%-1,55%-1,42%0,82%
37HAPV3HAPVIDA38,14-3,03%0,00%-1,03%-0,65%0,91%-2,00%-2,25%
38HYPE3HYPERA23,020,13%0,35%-3,94%1,49%-0,55%1,07%-0,30%
39IGTI11IGUATEMI S.A24,050,75%0,51%-0,71%1,92%1,03%-0,68%-1,81%
40IRBR3IRBBRASIL RE47,111,36%0,82%-1,64%1,23%0,59%0,24%-1,29%
41ITSA4ITAUSA11,14-0,09%1,36%-0,81%0,09%0,18%-0,36%-0,45%
42ITUB4ITAUUNIBANCO37,90-0,26%1,66%-1,50%0,18%0,08%-0,86%-0,47%
43KLBN11KLABIN S/A18,32-0,43%-0,81%-0,70%1,14%-1,81%0,91%0,65%
44LREN3LOJAS RENNER16,904,19%2,33%-2,04%1,38%2,37%-1,76%-2,94%
45LWSA3LWSA4,350,46%1,88%0,00%2,16%0,48%0,00%-1,19%
46MGLU3MAGAZ LUIZA10,741,51%7,41%-1,50%8,11%3,70%0,11%-3,88%
47MRFG3MARFRIG27,525,60%1,36%2,63%1,25%4,17%4,49%-3,48%
48MRVE3MRV7,600,26%0,26%-2,07%0,52%-4,83%-0,74%0,25%
49MULT3MULTIPLAN28,721,02%0,11%-0,84%2,10%1,48%-0,36%-1,42%
50PCAR3P.ACUCAR-CBD4,152,22%-1,22%1,73%-5,39%-0,93%7,75%2,56%
51PETR3PETROBRAS34,18-0,18%1,45%-0,88%-1,05%2,56%1,08%0,88%
52PETR4PETROBRAS31,530,25%0,87%-0,67%-0,38%1,81%0,78%0,39%
53PETZ3PETZ3,951,28%0,52%0,52%-0,26%-1,02%-0,26%0,00%
54PRIO3PETRORIO38,471,32%-0,47%0,63%0,74%1,46%1,37%0,11%
55RADL3RAIADROGASIL17,490,81%-3,93%2,85%0,69%1,10%1,29%-1,84%
56RAIL3RUMO S.A.14,880,13%0,34%-1,27%2,67%0,55%-0,75%-0,41%
57RAIZ4RAIZEN1,311,55%1,57%0,00%-0,78%-0,78%-4,44%5,47%
58RDOR3REDE D OR40,301,46%1,27%-0,43%0,74%0,85%-0,62%-0,74%
59RECV3PETRORECSA13,160,77%1,24%-0,77%-0,54%-1,13%3,12%-0,23%
60RENT3LOCALIZA39,102,12%1,11%-2,12%3,62%0,21%-0,40%-1,81%
61SANB11SANTANDER BR28,870,24%0,49%-1,10%1,08%0,14%-0,21%-1,71%
62SBSP3SABESP126,50-0,44%1,30%-0,77%1,23%0,87%-0,99%0,13%
63SLCE3SLC AGRICOLA17,01-1,05%1,36%-0,76%0,53%-0,12%-0,23%-0,64%
64SMTO3SAO MARTINHO17,490,40%-0,57%-2,29%-0,72%-0,55%2,25%-1,82%
65SUZB3SUZANO S.A.50,680,36%0,14%-2,17%1,48%-2,14%0,60%-0,75%
66TAEE11TAESA35,290,80%0,49%0,00%-0,17%-0,23%0,06%0,46%
67TIMS3TIM22,760,26%0,22%0,40%0,49%-0,93%-0,53%-0,74%
68TOTS3TOTVS44,441,86%1,73%1,61%-1,40%1,69%-2,14%-0,16%
69UGPA3ULTRAPAR20,930,48%0,58%0,83%0,05%1,03%-2,31%-1,14%
70USIM5USIMINAS4,591,32%0,22%-0,44%1,57%-0,89%-1,96%1,77%
71VALE3VALE57,700,35%0,88%-0,04%0,78%0,69%-0,30%0,25%
72VAMO3VAMOS4,011,52%1,28%-4,18%0,99%-0,49%-0,49%-3,55%
73VBBR3VIBRA24,51-0,65%0,61%0,25%0,41%0,70%-1,47%-1,60%
74VIVA3VIVARA S.A.28,720,31%-0,10%-1,27%4,99%1,10%-3,76%-3,00%
75VIVT3TELEF BRASIL33,38-1,30%0,86%0,18%0,78%-0,66%-0,48%-1,21%
76WEGE3WEG36,770,71%-1,19%0,33%-1,21%0,81%-1,23%-1,08%
77YDUQ3YDUQS PART13,97-0,07%6,72%-4,93%-0,14%0,66%-0,65%-2,95%


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito