Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 25/05/2026

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

*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: