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: 29/04/2025


PapelEmpresaÚltima
Cotação
Variação
29/04/2025
Variação
28/04/2025
Variação
25/04/2025
Variação
24/04/2025
Variação
23/04/2025
Variação
22/04/2025
Variação
17/04/2025
1ABEV3AMBEV S/A14,511,47%1,49%-0,42%0,71%0,21%0,14%0,79%
2ALOS3ALLOS21,170,24%0,00%0,14%2,88%1,33%0,10%1,25%
3ALPA4ALPARGATAS7,380,41%-0,54%0,68%2,80%-0,28%-0,97%1,12%
4ASAI3ASSAI9,10-1,19%-0,32%1,32%4,83%3,82%1,45%-0,48%
5AZUL4AZUL1,74-10,77%0,00%-17,37%-24,84%4,32%-1,63%-2,24%
6B3SA3B313,23-1,42%0,22%0,90%4,90%1,85%1,97%1,00%
7BBAS3BRASIL28,500,53%1,21%1,12%-1,21%0,94%1,28%-0,80%
8BBDC3BRADESCO12,101,34%-0,25%0,50%1,88%2,90%-0,53%0,09%
9BBDC4BRADESCO13,501,12%-0,22%0,15%1,60%3,30%-0,39%0,47%
10BBSE3BBSEGURIDADE41,83-1,39%0,88%1,03%1,07%0,68%0,39%0,72%
11BEEF3MINERVA7,27-2,81%-4,47%4,40%-5,30%3,12%3,64%2,92%
12BPAC11BTGP BANCO37,400,75%1,42%1,39%1,06%2,20%0,63%2,06%
13BRAP4BRADESPAR16,53-0,54%-5,51%-1,90%2,17%1,62%1,59%1,07%
14BRFS3BRF SA22,750,22%-0,87%4,04%2,42%-1,33%2,98%2,27%
15BRKM5BRASKEM11,20-0,36%-0,44%-3,17%2,10%3,44%7,50%3,11%
16CCRO3CCR SA13,291,06%-0,38%0,99%0,23%2,44%1,68%1,54%
17CMIG4CEMIG10,850,18%-0,91%2,73%1,82%1,55%-0,58%1,07%
18CMIN3CSNMINERACAO6,170,16%-0,32%-2,52%4,45%5,75%1,59%-1,22%
19COGN3COGNA ON2,561,19%1,20%-0,79%5,44%-8,08%6,12%5,60%
20CPFE3CPFL ENERGIA39,09-1,04%1,18%0,23%2,10%0,39%-0,65%0,00%
21CPLE6COPEL11,34-0,09%0,62%-3,01%3,29%0,99%1,18%1,57%
22CRFB3CARREFOUR BR8,61-0,46%0,12%-0,23%0,93%0,70%1,19%0,48%
23CSAN3COSAN7,730,13%0,13%-1,28%3,99%3,44%1,26%2,43%
24CSNA3SID NACIONAL9,400,43%-0,32%0,32%2,52%3,16%1,96%0,35%
25CVCB3CVC BRASIL2,280,00%-0,87%-2,54%1,29%5,91%-1,35%2,76%
26CYRE3CYRELA REALT24,36-2,79%-1,84%-5,27%4,17%-1,11%2,03%1,18%
27DXCO3DEXCO5,54-0,89%2,19%-2,15%6,88%2,35%-0,97%1,98%
28EGIE3ENGIE BRASIL40,75-0,15%1,37%-0,79%1,99%1,02%0,25%-0,28%
29ELET3ELETROBRAS43,910,80%0,30%-1,16%3,34%1,09%-0,17%2,71%
30ELET6ELETROBRAS47,650,51%0,47%-0,42%2,91%1,48%-0,48%2,80%
31EMBR3EMBRAER64,070,03%0,83%0,49%0,14%3,53%-3,45%1,19%
32ENEV3ENEVA13,380,07%0,75%-0,38%1,68%4,05%0,96%1,80%
33ENGI11ENERGISA45,600,22%0,00%1,00%3,28%1,82%0,71%0,85%
34EQTL3EQUATORIAL36,04-0,36%0,61%1,41%2,22%1,94%-0,38%1,76%
35EZTC3EZTEC13,51-4,12%-0,14%-5,56%3,25%-2,23%1,09%0,41%
36FLRY3FLEURY12,920,00%-0,46%-0,08%3,18%1,70%0,73%-0,57%
37GGBR4GERDAU15,37-1,16%1,44%-0,26%2,06%1,14%-0,40%-0,80%
38GOAU4GERDAU MET8,62-0,46%0,81%-0,35%2,62%1,08%0,12%-0,48%
39HAPV3HAPVIDA2,36-3,28%1,24%-1,23%8,93%1,36%2,31%-2,26%
40HYPE3HYPERA23,321,04%-3,95%1,82%12,27%2,24%2,95%0,55%
41IGTI11IGUATEMI S.A20,320,64%-0,25%-0,34%2,68%1,59%-1,77%1,80%
42IRBR3IRBBRASIL RE45,42-0,18%-5,37%1,78%2,99%0,28%-0,63%0,83%
43ITSA4ITAUSA10,630,00%0,57%0,09%2,13%1,67%2,21%0,61%
44ITUB4ITAUUNIBANCO35,270,80%1,07%-0,37%1,94%2,10%1,95%0,18%
45JBSS3JBS45,90-2,80%-1,36%2,46%-1,31%6,38%2,18%0,23%
46KLBN11KLABIN S/A18,70-0,58%0,64%0,11%3,21%1,92%-0,84%0,56%
47LREN3LOJAS RENNER14,541,68%3,32%1,39%5,73%0,78%0,08%1,27%
48LWSA3LWSA3,67-2,39%-3,34%2,64%2,16%5,40%0,57%15,51%
49MGLU3MAGAZ LUIZA9,98-0,20%-4,31%-1,14%10,80%-5,92%-0,59%-1,45%
50MRFG3MARFRIG21,75-0,82%-4,03%8,45%-1,22%0,90%2,13%0,24%
51MRVE3MRV5,83-3,80%-0,82%-1,45%3,16%-0,33%8,26%8,79%
52MULT3MULTIPLAN25,461,23%-1,37%1,39%2,69%0,82%0,62%0,08%
53NTCO3GRUPO NATURA9,55-3,92%-0,30%-0,20%6,05%-0,74%1,61%0,00%
54PCAR3P.ACUCAR-CBD4,598,00%-3,41%1,62%6,91%1,50%6,40%3,59%
55PETR3PETROBRAS32,550,28%-0,64%0,49%-0,73%-0,73%-0,54%0,30%
56PETR4PETROBRAS30,560,53%-0,39%0,30%-0,46%-1,13%0,23%-0,48%
57PETZ3PETZ4,62-0,65%2,65%2,26%9,65%1,00%-1,23%0,50%
58PRIO3PETRORIO34,662,51%-3,07%1,07%3,79%-3,26%-0,55%3,47%
59RADL3RAIADROGASIL19,950,05%-0,80%0,00%-1,33%1,09%-2,61%-3,05%
60RAIL3RUMO S.A.19,46-0,56%-0,56%-1,25%2,78%1,84%0,85%2,00%
61RAIZ4RAIZEN1,832,23%-0,56%-2,70%3,93%2,89%-1,70%1,15%
62RDOR3REDE D OR31,46-0,13%0,25%1,62%3,45%0,67%-0,60%0,61%
63RECV3PETRORECSA13,130,00%-3,17%-3,14%1,01%-2,60%1,35%1,45%
64RENT3LOCALIZA43,180,28%0,58%2,91%3,07%3,09%-2,73%3,87%
65SANB11SANTANDER BR28,400,57%1,29%-0,68%3,81%0,52%-0,63%-0,18%
66SBSP3SABESP114,92-0,42%0,02%0,38%2,07%2,38%0,90%1,59%
67SLCE3SLC AGRICOLA19,95-0,15%-0,15%-0,55%0,05%-1,13%0,94%-0,69%
68SMTO3SAO MARTINHO20,481,34%0,55%-2,52%6,29%-0,31%-0,61%4,71%
69SUZB3SUZANO S.A.50,36-0,96%-0,84%-1,86%-0,36%1,18%-0,02%-0,04%
70TAEE11TAESA36,160,06%0,47%-0,39%2,06%1,61%0,93%0,29%
71TIMS3TIM18,751,08%-0,32%0,38%2,04%1,51%0,34%1,77%
72TOTS3TOTVS37,230,11%-0,88%1,49%0,00%0,03%0,87%1,81%
73UGPA3ULTRAPAR17,83-0,83%-0,17%1,07%2,41%2,84%-1,91%2,80%
74USIM5USIMINAS5,73-0,35%0,35%-1,38%-4,28%6,30%0,71%1,61%
75VALE3VALE53,84-0,37%0,35%-2,64%1,56%1,19%1,78%0,61%
76VAMO3VAMOS5,16-0,58%-3,17%-1,29%7,52%1,61%-0,40%3,53%
77VBBR3VIBRA18,74-1,06%-0,84%0,84%3,10%1,32%0,17%-1,84%
78VIVA3VIVARA S.A.21,540,47%1,42%3,12%3,38%-1,20%0,75%2,84%
79VIVT3TELEF BRASIL27,430,73%0,29%-0,62%1,56%2,05%-0,19%2,60%
80WEGE3WEG50,470,30%0,86%2,68%5,01%0,06%0,63%0,24%
81YDUQ3YDUQS PART14,30-2,05%3,11%-4,13%6,03%-5,50%-0,74%10,90%


*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