Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 27/05/2026

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

*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: