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: 01/09/2025


PapelEmpresaÚltima
Cotação
Variação
01/09/2025
Variação
29/08/2025
Variação
28/08/2025
Variação
27/08/2025
Variação
26/08/2025
Variação
25/08/2025
Variação
22/08/2025
1ABEV3AMBEV S/A12,30-0,40%0,82%0,82%-0,25%0,50%-0,74%1,24%
2ALOS3ALLOS23,970,04%0,21%2,75%1,97%-0,74%-0,22%1,99%
3ALPA4ALPARGATAS9,782,95%0,32%-1,87%0,63%1,27%0,21%4,77%
4ASAI3ASSAI10,44-0,76%0,48%4,28%0,90%-0,80%-0,69%2,85%
5AZUL4AZUL0,8017,65%0,00%-1,45%1,47%13,33%3,45%1,75%
6B3SA3B312,980,00%-0,38%2,84%1,85%-0,88%-0,08%2,53%
7BBAS3BRASIL21,09-1,40%1,62%2,04%1,23%1,65%-2,20%4,11%
8BBDC3BRADESCO14,34-0,69%0,42%2,35%0,14%0,14%0,36%2,95%
9BBDC4BRADESCO16,72-0,65%0,24%2,19%0,74%-0,24%0,25%3,29%
10BBSE3BBSEGURIDADE32,69-0,40%0,86%0,12%0,74%0,28%1,16%0,54%
11BEEF3MINERVA6,02-0,17%0,17%1,35%0,17%3,13%0,00%7,08%
12BPAC11BTGP BANCO44,42-0,98%0,81%1,07%2,28%-0,46%-0,12%1,62%
13BRAP4BRADESPAR16,440,37%0,18%0,49%0,62%0,68%-0,43%2,15%
14BRFS3BRF SA20,13-2,42%3,62%-0,05%0,45%-0,25%-0,05%0,10%
15BRKM5BRASKEM9,10-2,88%-0,53%1,07%5,79%1,26%1,75%4,01%
16CMIG4CEMIG11,02-0,81%-0,09%0,45%0,73%1,10%-0,09%2,45%
17CMIN3CSNMINERACAO5,17-0,58%0,39%1,37%1,39%0,20%1,41%3,77%
18COGN3COGNA ON2,920,00%0,00%0,34%0,00%-2,02%1,37%7,72%
19CPFE3CPFL ENERGIA38,78-1,50%-0,05%0,20%-0,56%0,64%-1,01%2,11%
20CPLE6COPEL11,97-0,42%-1,72%0,82%1,00%-1,15%0,25%2,19%
21CSAN3COSAN6,053,42%2,27%2,51%3,14%-0,73%-0,18%4,60%
22CSNA3SID NACIONAL7,54-0,92%-1,55%4,74%1,79%0,14%1,12%4,83%
23CVCB3CVC BRASIL2,140,47%2,40%0,48%1,97%-0,98%0,49%2,51%
24CYRE3CYRELA REALT27,80-1,14%1,04%3,07%1,66%0,15%1,49%6,74%
25DXCO3DEXCO5,760,35%-1,03%2,47%0,00%-0,88%0,00%1,96%
26EGIE3ENGIE BRASIL39,00-2,35%0,33%0,43%0,97%0,28%-0,48%-1,90%
27ELET3ELETROBRAS45,00-0,04%1,35%2,11%1,23%-0,81%1,50%0,68%
28ELET6ELETROBRAS47,890,36%0,93%2,01%1,02%-1,01%0,65%0,55%
29EMBR3EMBRAER76,540,45%-0,01%0,81%-1,15%0,99%-2,41%0,81%
30ENEV3ENEVA15,120,07%-0,20%0,46%0,47%0,20%4,61%2,21%
31ENGI11ENERGISA48,59-0,45%0,21%1,14%1,80%0,00%-0,34%2,75%
32EQTL3EQUATORIAL36,30-0,74%-0,19%1,08%1,74%-0,06%-0,28%3,00%
33EZTC3EZTEC14,59-1,29%-1,66%4,38%1,12%1,64%1,67%2,99%
34FLRY3FLEURY15,373,22%1,99%1,81%1,34%-0,28%-0,14%2,23%
35GGBR4GERDAU16,901,44%-0,77%0,06%-0,12%0,72%1,96%2,38%
36GOAU4GERDAU MET9,500,42%0,11%0,11%0,64%0,32%1,52%3,37%
37HAPV3HAPVIDA41,55-0,38%1,98%2,76%2,21%-0,41%2,06%3,96%
38HYPE3HYPERA24,00-1,64%0,41%1,46%1,96%-0,34%-0,76%2,19%
39IGTI11IGUATEMI S.A23,43-0,26%1,12%3,89%1,82%-1,21%-1,20%1,53%
40IRBR3IRBBRASIL RE46,91-1,96%0,27%0,46%1,04%-0,53%0,47%1,66%
41ITSA4ITAUSA11,280,53%0,36%1,27%1,47%-0,46%-0,36%3,49%
42ITUB4ITAUUNIBANCO38,780,75%0,37%2,08%1,68%-0,67%-0,51%2,80%
43KLBN11KLABIN S/A18,34-0,92%0,49%0,27%0,49%-0,38%-0,16%2,51%
44LREN3LOJAS RENNER16,24-0,12%0,49%1,19%2,17%-1,26%-0,38%3,04%
45LWSA3LWSA4,140,49%0,98%2,26%0,25%0,00%-0,25%2,05%
46MGLU3MAGAZ LUIZA8,281,10%4,46%9,19%2,57%-1,69%3,19%3,29%
47MRFG3MARFRIG24,25-2,73%5,37%3,59%0,18%0,00%0,44%2,11%
48MRVE3MRV7,600,13%-0,26%2,15%1,64%-3,43%1,20%6,69%
49MULT3MULTIPLAN27,76-0,32%0,18%3,27%1,70%-1,12%-0,22%2,33%
50PCAR3P.ACUCAR-CBD3,682,51%1,13%-1,39%-0,83%3,12%8,98%1,57%
51PETR3PETROBRAS33,60-0,44%0,81%1,21%0,58%-0,51%0,12%1,13%
52PETR4PETROBRAS31,170,23%0,55%0,88%0,76%-0,72%0,59%0,59%
53PETZ3PETZ3,97-1,24%4,15%-0,26%-0,51%-0,77%-1,51%2,31%
54PRIO3PETRORIO37,970,26%-1,84%0,60%1,64%-1,18%0,34%1,47%
55RADL3RAIADROGASIL17,650,57%-6,90%1,24%2,87%-0,06%-3,00%2,25%
56RAIL3RUMO S.A.14,32-1,58%-0,48%0,27%-0,14%-0,07%-3,05%2,66%
57RAIZ4RAIZEN1,245,98%7,34%2,83%3,92%-2,86%0,96%0,97%
58RDOR3REDE D OR39,11-0,64%0,82%2,07%1,81%0,05%-0,58%1,42%
59RECV3PETRORECSA13,131,55%-0,15%0,39%0,55%-2,06%2,58%2,74%
60RENT3LOCALIZA36,050,59%0,42%1,97%1,69%-0,58%0,00%5,87%
61SANB11SANTANDER BR28,21-0,04%0,14%1,51%0,98%0,66%0,70%2,34%
62SBSP3SABESP121,61-0,72%1,12%0,87%2,61%-1,96%0,38%2,01%
63SLCE3SLC AGRICOLA17,30-1,14%-0,79%1,32%0,64%0,29%0,35%1,72%
64SMTO3SAO MARTINHO18,16-0,22%2,08%2,00%4,61%-1,71%1,01%2,12%
65SUZB3SUZANO S.A.52,550,19%-0,72%-0,28%0,70%-1,50%-0,65%2,79%
66TAEE11TAESA34,58-0,83%0,40%0,84%0,73%0,86%0,41%1,66%
67TIMS3TIM22,760,04%-1,43%0,57%0,39%-0,09%1,06%0,71%
68TOTS3TOTVS42,59-1,18%1,82%0,52%1,84%-2,29%0,05%3,10%
69UGPA3ULTRAPAR19,760,51%-1,40%8,08%1,71%1,28%-0,44%1,07%
70USIM5USIMINAS4,36-0,23%-1,35%5,23%0,72%-0,24%0,72%4,00%
71VALE3VALE55,600,07%0,29%0,04%-0,05%0,89%0,24%2,51%
72VAMO3VAMOS4,20-3,00%-0,69%7,92%3,86%0,52%0,26%4,04%
73VBBR3VIBRA24,110,29%-1,07%4,97%4,09%3,11%-0,14%4,80%
74VIVA3VIVARA S.A.28,94-0,21%0,35%1,40%1,79%0,79%-1,10%2,41%
75VIVT3TELEF BRASIL33,76-0,32%-0,21%-0,44%-1,04%-1,09%1,25%1,00%
76WEGE3WEG37,810,40%-0,42%0,21%0,40%-0,37%0,61%4,43%
77YDUQ3YDUQS PART13,180,23%0,46%1,24%1,57%-2,45%1,16%6,17%


*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