Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 28/10/2026

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

*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: