Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 10/12/2025

	Papel	Empresa	Última Cotação	Variação 10/12/2025	Variação 09/12/2025	Variação 08/12/2025	Variação 05/12/2025	Variação 04/12/2025	Variação 03/12/2025	Variação 02/12/2025
1	ABEV3	AMBEV S/A	13,60	-0,29%	0,15%	0,07%	-2,44%	-1,41%	1,07%	-0,07%
2	ALOS3	ALLOS	28,36	1,39%	1,49%	1,17%	-8,28%	2,06%	0,41%	2,08%
3	ALPA4	ALPARGATAS	11,49	0,61%	-0,17%	2,88%	-6,16%	4,68%	-0,26%	0,44%
4	ASAI3	ASSAI	8,01	-1,60%	-0,61%	-4,43%	-9,69%	3,94%	-2,56%	1,30%
5	AZUL4	AZUL	1,03	0,00%	1,98%	1,00%	-2,91%	-1,90%	0,00%	0,96%
6	B3SA3	B3	14,21	0,64%	-1,60%	2,43%	-6,72%	1,56%	-2,05%	1,41%
7	BBAS3	BRASIL	21,60	0,51%	-0,51%	2,08%	-7,07%	1,74%	-0,80%	1,35%
8	BBDC3	BRADESCO	15,74	1,29%	-0,77%	0,51%	-5,63%	1,10%	-2,57%	0,90%
9	BBDC4	BRADESCO	18,33	1,78%	-1,32%	0,72%	-5,97%	1,42%	-2,76%	0,98%
10	BBSE3	BBSEGURIDADE	35,43	0,51%	-0,48%	2,67%	-2,27%	1,58%	-0,14%	0,55%
11	BEEF3	MINERVA	6,12	0,99%	-0,98%	-0,33%	-1,92%	1,62%	0,98%	0,83%
12	BPAC11	BTGP BANCO	53,43	2,36%	-1,40%	0,99%	-7,91%	1,50%	1,63%	2,81%
13	BRAP4	BRADESPAR	20,59	1,88%	0,50%	-0,10%	-2,85%	1,87%	1,85%	1,73%
14	BRKM5	BRASKEM	7,99	0,88%	0,51%	0,00%	0,77%	-1,76%	4,19%	1,06%
15	CMIG4	CEMIG	11,02	-0,45%	-0,45%	0,36%	-3,48%	1,41%	0,00%	0,53%
16	CMIN3	CSNMINERACAO	5,65	2,73%	0,92%	0,18%	-3,03%	0,72%	2,58%	1,69%
17	COGN3	COGNA ON	3,72	1,09%	-0,81%	0,54%	-7,75%	3,09%	0,26%	0,26%
18	CPFE3	CPFL ENERGIA	48,80	-0,39%	0,60%	0,31%	-3,38%	1,33%	-0,28%	2,33%
19	CSAN3	COSAN	6,01	2,04%	-2,32%	-0,99%	-7,73%	1,54%	1,56%	4,07%
20	CSNA3	SID NACIONAL	9,63	6,41%	3,31%	-1,68%	-4,09%	2,65%	5,48%	1,54%
21	CVCB3	CVC BRASIL	1,97	1,03%	2,63%	0,00%	-5,94%	1,00%	3,63%	6,63%
22	CYRE3	CYRELA REALT	32,54	-7,08%	-2,56%	4,17%	-9,90%	4,05%	-0,05%	2,42%
23	DXCO3	DEXCO	5,27	0,76%	-0,19%	-1,50%	-1,66%	1,50%	-0,74%	1,90%
24	EGIE3	ENGIE BRASIL	30,29	0,50%	0,17%	1,52%	-5,12%	1,40%	-0,84%	2,34%
25	ENEV3	ENEVA	20,03	0,50%	1,01%	-0,60%	-4,52%	1,27%	-2,33%	2,29%
26	ENGI11	ENERGISA	47,94	0,21%	0,23%	-1,49%	-5,11%	3,44%	-0,54%	2,35%
27	EQTL3	EQUATORIAL	38,50	-0,13%	-0,98%	-0,79%	-4,87%	2,71%	-0,10%	2,29%
28	EZTC3	EZTEC	15,50	-20,88%	0,67%	0,41%	-7,63%	1,99%	0,00%	1,18%
29	FLRY3	FLEURY	14,82	2,85%	-0,62%	0,07%	-5,85%	1,25%	-5,59%	1,19%
30	GGBR4	GERDAU	19,59	2,67%	0,16%	-0,26%	-2,55%	-0,15%	2,72%	-0,21%
31	GOAU4	GERDAU MET	11,40	2,24%	0,72%	-0,45%	-2,88%	0,53%	2,98%	0,00%
32	HAPV3	HAPVIDA	13,48	-0,22%	-0,66%	-6,01%	-6,95%	6,22%	0,27%	3,84%
33	HYPE3	HYPERA	23,68	-2,35%	-1,94%	-2,45%	-8,05%	2,91%	1,52%	0,11%
34	IGTI11	IGUATEMI S.A	25,73	0,98%	0,31%	0,55%	-8,15%	1,66%	-0,41%	2,72%
35	IRBR3	IRBBRASIL RE	52,12	-1,06%	-0,08%	10,20%	-6,40%	1,21%	-1,02%	1,84%
36	ITSA4	ITAUSA	11,61	-6,07%	-0,48%	0,49%	-4,26%	2,79%	0,16%	2,45%
37	ITUB4	ITAUUNIBANCO	39,44	-4,67%	-0,22%	0,48%	-4,62%	2,46%	0,00%	2,23%
38	KLBN11	KLABIN S/A	19,23	2,07%	0,75%	0,27%	1,47%	1,55%	1,34%	0,62%
39	LREN3	LOJAS RENNER	14,02	0,29%	-1,83%	2,59%	-7,71%	-2,72%	-2,09%	0,19%
40	LWSA3	LWSA	4,23	0,00%	-0,24%	-1,85%	-9,81%	2,57%	0,00%	1,97%
41	MGLU3	MAGAZ LUIZA	9,99	-0,30%	-4,93%	0,29%	-9,79%	3,65%	6,14%	2,42%
42	MRVE3	MRV	8,35	0,60%	-0,48%	-1,53%	-8,23%	-0,86%	-0,53%	0,97%
43	MULT3	MULTIPLAN	28,93	1,58%	0,64%	1,14%	-8,89%	1,39%	-0,39%	2,12%
44	PCAR3	P.ACUCAR-CBD	3,87	-3,01%	3,91%	0,26%	-4,01%	2,05%	-1,76%	-0,50%
45	PETR3	PETROBRAS	33,56	0,21%	0,63%	1,34%	-4,48%	0,56%	1,24%	0,54%
46	PETR4	PETROBRAS	31,94	0,25%	0,63%	0,92%	-3,54%	0,65%	0,75%	0,69%
47	PETZ3	PETZ	4,35	4,32%	0,97%	0,73%	-12,95%	-3,48%	6,78%	-1,93%
48	PRIO3	PETRORIO	39,60	-0,50%	1,14%	0,23%	-0,83%	0,66%	4,66%	0,05%
49	RADL3	RAIADROGASIL	23,90	1,14%	1,37%	1,88%	-4,98%	0,08%	-1,03%	3,62%
50	RAIL3	RUMO S.A.	15,67	0,64%	-1,46%	-1,99%	-4,56%	1,32%	-0,95%	1,51%
51	RAIZ4	RAIZEN	0,84	-2,33%	-1,15%	4,82%	-3,49%	0,00%	0,00%	2,38%
52	RDOR3	REDE D OR	44,12	-0,14%	-0,67%	0,86%	-7,00%	3,51%	-1,44%	1,71%
53	RECV3	PETRORECSA	10,86	0,28%	0,00%	-0,18%	-1,90%	3,56%	0,28%	1,43%
54	RENT3	LOCALIZA	45,99	2,20%	-2,22%	0,20%	-7,40%	5,04%	-0,69%	4,74%
55	SANB11	SANTANDER BR	31,85	-0,93%	-2,13%	-0,96%	-4,41%	1,02%	-1,29%	2,62%
56	SBSP3	SABESP	135,01	-0,98%	-0,62%	-0,17%	-4,20%	1,18%	-1,46%	2,97%
57	SLCE3	SLC AGRICOLA	17,39	2,35%	0,53%	3,43%	-2,21%	0,42%	1,16%	0,61%
58	SMTO3	SAO MARTINHO	15,40	14,50%	0,98%	1,14%	-0,90%	0,15%	2,08%	-1,89%
59	SUZB3	SUZANO S.A.	51,67	2,42%	0,12%	-0,22%	1,94%	1,21%	1,56%	1,52%
60	TAEE11	TAESA	41,83	1,21%	-0,46%	0,75%	-2,58%	0,74%	-1,20%	0,00%
61	TIMS3	TIM	23,76	1,37%	-0,26%	0,99%	-2,60%	0,29%	-1,65%	-0,74%
62	TOTS3	TOTVS	45,19	-0,02%	-0,62%	-0,94%	-3,43%	7,27%	0,77%	1,52%
63	UGPA3	ULTRAPAR	20,76	1,02%	-0,96%	-5,12%	-6,82%	3,99%	1,17%	3,33%
64	USIM5	USIMINAS	6,15	4,06%	3,68%	0,88%	-3,58%	0,86%	7,59%	0,19%
65	VALE3	VALE	71,06	1,83%	0,06%	-0,68%	-2,36%	1,74%	3,23%	0,82%
66	VAMO3	VAMOS	3,63	-3,71%	-3,33%	-0,51%	-5,54%	-0,24%	0,97%	6,46%
67	VBBR3	VIBRA	24,88	1,18%	-1,64%	1,54%	-4,91%	1,49%	0,51%	1,97%
68	VIVA3	VIVARA S.A.	33,31	1,93%	-1,60%	0,94%	-8,61%	-0,28%	1,80%	1,96%
69	VIVT3	TELEF BRASIL	34,07	2,07%	-0,95%	0,96%	-4,66%	2,04%	-2,22%	0,78%
70	WEGE3	WEG	48,47	1,70%	-0,23%	2,29%	2,64%	1,00%	-1,23%	0,95%
71	YDUQ3	YDUQS PART	12,49	-0,95%	-0,79%	-0,31%	-10,84%	2,00%	2,94%	-0,07%

*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: