Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 22/01/2025

	Papel	Empresa	Última Cotação	Variação 22/01/2025	Variação 21/01/2025	Variação 20/01/2025	Variação 17/01/2025	Variação 16/01/2025	Variação 15/01/2025	Variação 14/01/2025
1	ABEV3	AMBEV S/A	11,02	-2,04%	1,81%	-0,36%	0,09%	-2,72%	1,61%	-0,27%
2	ALOS3	ALLOS	18,34	1,27%	0,33%	0,22%	0,33%	-2,13%	4,38%	2,33%
3	ALPA4	ALPARGATAS	6,31	0,80%	2,45%	-1,61%	-0,64%	-0,16%	2,79%	-0,81%
4	ASAI3	ASSAI	6,33	3,43%	0,33%	4,81%	3,01%	-1,57%	6,30%	-2,17%
5	AZUL4	AZUL	4,60	6,98%	-1,15%	-1,81%	-3,06%	3,63%	6,01%	1,22%
6	B3SA3	B3	10,43	0,58%	0,48%	-0,29%	0,78%	-2,19%	6,71%	0,51%
7	BBAS3	BRASIL	26,13	1,83%	0,90%	0,32%	-0,12%	0,44%	2,52%	1,82%
8	BBDC3	BRADESCO	10,63	-1,12%	0,19%	0,75%	-1,30%	-1,19%	3,51%	2,13%
9	BBDC4	BRADESCO	11,48	-1,37%	0,09%	0,35%	-1,19%	-0,85%	3,50%	1,87%
10	BBSE3	BBSEGURIDADE	38,21	0,74%	0,08%	0,19%	1,15%	0,13%	1,22%	1,99%
11	BEEF3	MINERVA	4,80	-3,42%	-0,20%	-0,80%	3,72%	-2,62%	3,33%	0,00%
12	BPAC11	BTGP BANCO	30,89	1,61%	0,60%	0,57%	-0,27%	-0,10%	5,75%	0,71%
13	BRAP4	BRADESPAR	16,32	-2,04%	-0,24%	0,12%	2,71%	1,37%	1,97%	1,16%
14	BRFS3	BRF SA	22,04	1,33%	-6,61%	2,24%	1,38%	-6,96%	1,60%	0,93%
15	BRKM5	BRASKEM	14,03	-1,41%	3,57%	8,45%	3,09%	-1,68%	7,48%	3,19%
16	CCRO3	CCR SA	10,95	2,82%	0,47%	-0,38%	2,41%	-0,48%	3,67%	-0,79%
17	CMIG4	CEMIG	10,53	-0,75%	0,28%	1,15%	1,75%	-2,93%	1,53%	-0,57%
18	CMIN3	CSNMINERACAO	5,19	-1,33%	1,74%	0,98%	5,13%	-3,94%	4,75%	-2,22%
19	COGN3	COGNA ON	1,29	0,78%	0,79%	1,60%	1,63%	-0,81%	7,83%	0,88%
20	CPFE3	CPFL ENERGIA	33,07	0,03%	-0,75%	0,21%	1,84%	-0,21%	1,05%	1,09%
21	CPLE6	COPEL	9,35	1,19%	0,98%	0,00%	2,01%	-1,75%	3,16%	0,23%
22	CRFB3	CARREFOUR BR	6,04	2,72%	1,38%	2,65%	1,62%	0,00%	4,32%	1,52%
23	CSAN3	COSAN	7,73	-0,26%	1,44%	-6,83%	-4,98%	0,58%	4,25%	0,24%
24	CSNA3	SID NACIONAL	7,85	-3,09%	1,38%	-1,72%	4,10%	-2,01%	6,41%	-2,47%
25	CVCB3	CVC BRASIL	1,84	6,36%	1,17%	0,00%	1,79%	-5,62%	7,88%	0,61%
26	CYRE3	CYRELA REALT	18,65	1,91%	1,95%	0,45%	0,68%	-1,06%	7,23%	2,07%
27	DXCO3	DEXCO	6,00	1,35%	-0,17%	0,51%	1,37%	-4,59%	3,57%	-0,17%
28	EGIE3	ENGIE BRASIL	35,33	-0,39%	0,42%	0,34%	-0,20%	-0,51%	2,19%	0,06%
29	ELET3	ELETROBRAS	35,12	-0,31%	0,60%	0,49%	1,07%	-1,96%	3,14%	0,38%
30	ELET6	ELETROBRAS	38,97	-0,38%	0,90%	-0,03%	1,28%	-1,57%	3,46%	0,53%
31	EMBR3	EMBRAER	61,15	-2,10%	2,87%	1,40%	-0,42%	3,57%	2,04%	0,62%
32	ENEV3	ENEVA	11,14	2,86%	1,69%	-1,66%	0,28%	-2,17%	2,70%	-2,80%
33	ENGI11	ENERGISA	37,35	1,19%	-0,81%	1,36%	1,97%	-2,94%	1,90%	-0,11%
34	EQTL3	EQUATORIAL	28,70	1,49%	0,64%	0,86%	1,09%	-0,76%	2,21%	0,11%
35	EZTC3	EZTEC	11,58	2,75%	-1,40%	1,33%	0,62%	-1,32%	4,51%	2,55%
36	FLRY3	FLEURY	11,74	1,21%	-1,44%	1,99%	1,67%	-3,49%	1,12%	0,69%
37	GGBR4	GERDAU	17,60	-1,73%	2,17%	0,92%	0,64%	-2,21%	3,40%	0,47%
38	GOAU4	GERDAU MET	9,77	-2,10%	1,63%	1,34%	1,47%	-2,65%	3,48%	0,00%
39	HAPV3	HAPVIDA	2,31	1,32%	0,44%	1,34%	-5,49%	-2,47%	10,45%	1,85%
40	HYPE3	HYPERA	18,33	-0,60%	0,33%	0,49%	1,11%	-1,68%	1,83%	0,50%
41	IGTI11	IGUATEMI S.A	17,63	2,03%	0,52%	0,41%	-0,23%	-2,83%	2,38%	3,60%
42	IRBR3	IRBBRASIL RE	52,39	3,33%	-2,31%	-0,59%	4,21%	-1,86%	8,34%	-2,24%
43	ITSA4	ITAUSA	9,19	-0,11%	0,88%	0,77%	0,56%	-0,77%	4,25%	-0,23%
44	ITUB4	ITAUUNIBANCO	32,61	-0,37%	0,21%	0,96%	0,72%	-0,31%	4,34%	0,06%
45	JBSS3	JBS	33,80	0,42%	-1,84%	1,30%	0,86%	-4,03%	0,06%	-1,41%
46	KLBN11	KLABIN S/A	21,80	-1,80%	0,50%	2,32%	0,56%	-0,51%	-0,51%	-1,86%
47	LREN3	LOJAS RENNER	13,13	4,87%	0,97%	0,57%	-0,64%	-5,98%	4,68%	-1,87%
48	LWSA3	LWSA	3,36	5,66%	2,25%	2,64%	-2,88%	-6,87%	1,52%	-0,90%
49	MGLU3	MAGAZ LUIZA	6,37	3,41%	0,82%	0,83%	2,02%	-6,75%	7,78%	1,72%
50	MRFG3	MARFRIG	15,03	0,54%	-4,04%	0,65%	1,91%	-6,35%	-1,76%	-2,31%
51	MRVE3	MRV	5,44	1,87%	-0,37%	1,71%	-1,50%	-3,08%	6,15%	0,19%
52	MULT3	MULTIPLAN	21,01	0,14%	1,35%	0,83%	0,69%	-2,49%	2,10%	2,40%
53	NTCO3	GRUPO NATURA	12,75	1,19%	1,20%	0,32%	-1,66%	-3,22%	4,82%	2,98%
54	PCAR3	P.ACUCAR-CBD	2,87	3,24%	0,00%	2,96%	0,75%	-2,55%	2,23%	2,28%
55	PETR3	PETROBRAS	41,13	-1,01%	-0,84%	0,72%	-0,07%	-0,07%	1,31%	0,42%
56	PETR4	PETROBRAS	37,09	-0,56%	0,03%	0,24%	0,40%	-0,64%	1,28%	-0,67%
57	PETZ3	PETZ	4,70	4,44%	0,67%	0,00%	0,00%	-1,11%	5,12%	4,88%
58	PRIO3	PETRORIO	42,45	-0,63%	0,07%	-0,05%	1,76%	-2,40%	1,90%	-0,78%
59	RADL3	RAIADROGASIL	20,91	-4,52%	2,10%	1,04%	2,07%	-3,48%	2,42%	0,43%
60	RAIL3	RUMO S.A.	16,99	0,71%	-0,59%	-0,59%	0,95%	-2,54%	0,52%	0,88%
61	RAIZ4	RAIZEN	1,92	2,67%	-3,11%	-5,39%	1,49%	-3,83%	4,50%	-0,99%
62	RDOR3	REDE D OR	27,68	1,43%	1,07%	1,09%	0,07%	-1,29%	3,32%	0,42%
63	RECV3	PETRORECSA	16,65	-0,30%	1,15%	-1,08%	0,54%	-2,92%	3,26%	0,55%
64	RENT3	LOCALIZA	30,53	-0,10%	-0,07%	0,46%	0,66%	-2,36%	5,99%	1,60%
65	SANB11	SANTANDER BR	25,36	1,28%	0,28%	0,44%	-0,68%	0,32%	3,53%	0,92%
66	SBSP3	SABESP	94,00	-0,54%	1,03%	0,59%	2,15%	-1,79%	4,99%	0,15%
67	SLCE3	SLC AGRICOLA	18,00	-0,22%	0,28%	-0,11%	1,75%	-0,45%	0,51%	1,84%
68	SMTO3	SAO MARTINHO	22,96	0,17%	-1,16%	0,87%	-0,04%	-8,07%	3,30%	-0,16%
69	SUZB3	SUZANO S.A.	61,40	-1,60%	0,97%	-0,77%	3,18%	-1,19%	0,26%	-1,85%
70	TAEE11	TAESA	32,90	-0,69%	0,67%	0,83%	1,05%	-0,92%	0,56%	0,68%
71	TIMS3	TIM	15,37	1,72%	1,75%	0,27%	1,79%	0,00%	3,63%	1,45%
72	TOTS3	TOTVS	29,31	0,90%	2,11%	0,89%	-1,09%	-0,94%	4,39%	3,14%
73	UGPA3	ULTRAPAR	16,44	0,74%	1,37%	1,26%	0,00%	-3,81%	5,56%	0,97%
74	USIM5	USIMINAS	5,22	-1,69%	5,36%	0,60%	3,51%	-2,22%	5,77%	-1,47%
75	VALE3	VALE	52,66	-2,52%	-0,50%	-0,37%	3,46%	0,13%	1,45%	0,66%
76	VAMO3	VAMOS	4,70	2,84%	-2,14%	0,65%	-1,28%	-3,49%	9,44%	1,60%
77	VBBR3	VIBRA	17,97	1,93%	2,32%	1,23%	-0,58%	-4,20%	2,76%	-0,63%
78	VIVA3	VIVARA S.A.	20,24	2,90%	1,13%	1,30%	0,68%	-3,25%	5,97%	1,20%
79	VIVT3	TELEF BRASIL	50,60	1,57%	1,59%	-0,12%	1,24%	-0,70%	3,52%	0,73%
80	WEGE3	WEG	56,44	1,46%	0,91%	1,77%	0,93%	-0,90%	2,32%	-0,60%
81	YDUQ3	YDUQS PART	9,05	1,34%	0,45%	3,61%	-5,71%	-0,98%	8,37%	-1,28%

*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: