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

papéis
mais

Variação, por data, das ETFs:

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 ETFs.

Atualizado no dia: 24/04/2024

PapelEmpresaÚltima
Cotação		Variação
24/04/2024		Variação
23/04/2024		Variação
22/04/2024		Variação
19/04/2024		Variação
18/04/2024		Variação
17/04/2024		Variação
16/04/2024
15GTK11INVESTO 5GTK88,811,08%1,12%0,37%-3,14%-0,46%-2,25%1,74%
2AAZQ11FIAGRO AAZQ9,15-0,22%0,00%0,00%-0,33%-0,11%0,33%0,22%
3ABCP11FII ABC IMOB70,98-0,01%-0,01%-3,11%-0,70%-0,27%-1,33%0,93%
4ACWI11TREND ACWI11,370,35%0,35%0,44%-1,58%-0,17%-0,87%1,23%
5AFHI11FII AFHI CRI97,42-0,08%0,02%-0,24%0,63%-0,10%-0,06%-0,23%
6AGRI11BB ETF IAGRO48,66-0,47%0,08%1,71%-0,62%-0,74%-0,79%-0,85%
7AGRX11FIAGRO AGRX9,10-1,62%-0,54%0,00%1,97%1,79%-2,71%-4,36%
8AIEC11FII AUTONOMY52,250,44%-0,25%0,33%0,15%0,97%-1,36%-0,57%
9AJFI11FII AJ MALLS9,350,00%-0,21%-0,85%-0,32%-0,52%-0,63%0,00%
10ALMI11FII TORRE AL646,660,52%0,00%0,00%-1,94%1,72%0,78%-0,31%
11ALUG11INVESTO ALUG33,850,50%0,21%0,27%-0,48%-0,06%-1,06%0,18%
12ALZC11FII ALIANZAC100,000,00%0,00%0,00%0,00%-0,10%0,10%0,00%
13ALZM11FII ALIANZME8,32-0,60%0,24%0,24%0,48%-0,60%0,48%-1,89%
14ALZR11FII ALIANZA112,95-0,62%-0,59%-0,85%-1,22%-0,03%-0,41%-0,17%
15APTO11FII NAVI RSD9,50-0,11%-0,83%0,63%-0,52%-1,24%0,62%-0,41%
16AROA11FII AROA0,93-4,12%0,00%-2,02%0,00%1,02%-2,00%0,00%
17ARRI11FII ATRIO9,150,44%0,11%0,33%-0,55%-0,22%-0,11%-0,33%
18ARXD11FII ARXD R94,091,94%-1,52%-0,02%-0,65%0,01%-0,04%-0,43%
19AZIN11AZQ INFRA II101,70-0,29%0,20%-0,12%2,01%-0,79%-0,43%-0,46%
20BARI11FII BARIGUI79,93-0,15%-0,56%-1,46%0,11%0,04%0,55%-1,67%
21BBFO11FII BB FOF73,11-0,46%0,03%0,36%-1,00%0,04%-0,23%-1,16%
22BBGO11FIAGRO BBGO87,00-0,21%0,98%0,76%-0,10%0,19%0,02%-0,22%
23BBOI11BB ETF BOI G7,040,57%-1,55%0,99%0,57%1,30%-0,86%-0,43%
24BBOV11BB ETF IBOV64,60-0,69%-0,05%0,20%0,53%0,09%-0,25%-0,29%
25BBRC11FII BB CORP112,990,44%0,10%0,29%-0,18%-0,20%-0,07%-0,47%
26BBSD11BB ETF SP DV104,93-0,23%-0,77%0,32%1,17%-0,57%-0,30%-0,35%
27BCFF11FII BC FFII8,98-0,66%-0,11%-0,33%0,00%0,33%-0,66%0,22%
28BCIA11FII BCIA105,60-0,37%1,15%-0,67%0,42%0,01%-0,24%0,16%
29BCIC11B INDEX CICL115,96-0,61%-0,49%0,15%1,03%-0,52%-0,26%-0,85%
30BCRI11FII BEES CRI69,69-0,44%-1,57%2,97%0,69%-0,64%0,04%-0,79%
31BDEF11B INDEX DEFE113,67-0,59%0,10%0,29%0,80%-0,13%-0,78%-1,35%
32BDIF11FIC INFR BTG90,96-0,26%-1,19%-0,22%0,19%0,02%-0,77%-0,30%
33BDIV11FIP BTGDV IE125,130,98%-1,89%-3,07%3,34%0,39%0,48%-3,81%
34BDOM11INVESTO BDOM103,95-0,79%-0,27%-0,10%1,16%-0,52%-0,20%-1,01%
35BIDB11FIC INTER91,13-0,95%0,55%-1,91%0,63%0,00%0,76%-0,09%
36BIME11FII BRIO ME7,290,00%-0,14%0,00%0,14%0,14%-0,27%0,14%
37BITH11BITCOIN HASH77,02-2,89%-0,99%2,69%1,31%4,04%-3,14%-0,13%
38BITI11ETF GALAXY B96,38-0,62%-2,24%3,06%0,07%0,19%0,16%-0,13%
39BLCA11FII BLUE AAA108,36-0,90%0,29%0,49%-0,79%0,33%0,33%-1,21%
40BLMG11FII BLUE LOG39,03-0,31%0,13%-0,28%0,54%-0,46%-0,03%-0,13%
41BLMO11FII BLUEMAC89,53-0,01%0,00%0,00%-0,01%0,00%0,00%0,06%
42BLOK11INVESTO BLOK185,00-4,33%-1,00%6,99%1,06%2,40%-0,61%-6,08%
43BMLC11FII BMBRC LC98,50-2,47%1,00%-1,00%4,12%0,01%-11,83%0,01%
44BMMT11B INDEX MOME111,00-0,24%-0,51%-0,21%0,62%-0,25%-0,15%-0,46%
45BNDX11INVESTO BNDX94,28-0,12%-0,84%-0,46%-0,83%-0,02%-0,41%1,37%
46BNFS11FII BANRISUL121,640,02%0,13%-0,20%0,07%0,00%0,35%0,07%
47BODB11FIC FI BCNA9,410,43%-0,43%0,00%0,11%-0,11%0,21%-0,11%
48BOVA11ISHARES BOVA120,97-0,36%-0,32%0,23%0,86%-0,05%-0,26%-0,58%
49BOVB11ETF BRA IBOV126,46-0,32%-0,35%0,31%0,90%0,02%-0,17%-0,72%
50BOVS11SAFRAETFIBOV96,05-0,33%-0,33%0,35%0,74%0,02%-0,18%-0,75%
51BOVV11IT NOW IBOV126,88-0,33%-0,34%0,23%0,88%-0,02%-0,28%-0,68%
52BOVX11TREND IBOVX12,62-0,39%-0,24%0,40%0,56%0,16%-0,16%-0,79%
53BPFF11FII ABSOLUTO70,86-0,76%0,01%-0,28%0,60%-0,55%-0,14%-0,14%
54BPML11FII BTG SHOP103,503,40%-3,10%-0,67%4,05%0,96%1,18%-2,14%
55BRAX11ISHARES BRAX104,51-0,42%0,07%0,36%1,10%-0,28%-0,36%-0,51%
56BRCO11FII BRESCO119,27-0,18%0,06%-1,29%1,10%-0,80%-0,15%-0,57%
57BRCR11FII BC FUND55,71-0,09%-0,41%0,97%1,93%1,87%-2,11%-1,25%
58BREW11B INDEX BREW114,95-0,60%-0,31%0,19%0,95%-0,39%-0,42%-0,98%
59BROF11FII BROF58,000,35%-0,36%-1,14%0,34%-0,88%-1,86%-0,36%
60BRZP11FIP BRZ IE108,400,37%1,77%-0,40%-1,34%1,41%0,09%-2,34%
61BTAG11FIAGRO BTAG95,90-1,93%-0,36%1,18%-1,74%0,35%-0,13%-0,77%
62BTAL11FII BTG AGRO68,970,12%-0,12%-0,40%-0,50%-0,60%0,11%-0,09%
63BTCI11FII BTG CRI10,090,00%0,90%-1,38%0,20%-0,78%-0,58%-0,10%
64BTEK11INVESTO BTEK61,60-0,47%0,34%0,54%-1,67%-2,88%-0,11%0,78%
65BTHI11BTG HOTEL FI42,10-3,68%-0,11%1,25%0,02%-1,80%-0,14%-0,02%
66BTLG11FII BTLG101,25-0,25%-0,33%-0,06%-0,07%-1,34%-0,76%-2,28%
67BTRA11FII BTG TAGR53,50-2,37%-0,78%-3,04%0,51%-1,60%-0,31%-0,03%
68BXPO11INVESTO BXPO117,37-0,20%-1,01%0,72%0,38%0,12%-0,64%-0,95%
69CACR11CARTESIA FII105,50-0,04%-0,30%0,16%0,95%-0,14%0,14%-0,37%
70CARE11FII DEA CARE1,91-2,05%0,52%-1,52%-0,51%0,00%-1,00%-1,48%
71CBOP11FII C BRANCO29,010,03%-0,38%-2,35%-0,20%2,86%-1,56%0,89%
72CCME11FII CANUMA11,190,00%0,54%-0,45%0,00%0,00%0,00%0,00%
73CDII11SPARTA CDII110,500,00%-0,27%0,09%0,09%0,36%-0,22%-0,23%
74CEOC11FII CEO CCP45,60-1,08%0,20%0,02%1,10%-0,15%0,00%-1,32%
75CLIN11FII CLAVE IN96,26-0,46%0,00%0,05%0,36%0,00%-0,26%-0,98%
76CMDB11BTG COMMODIT13,420,15%-0,59%0,07%1,74%-0,08%-0,38%-0,37%
77CNES11FII CENESP1,650,00%-2,94%-3,41%-0,56%-2,21%0,00%-15,02%
78CORN11BB ETF MILHO6,01-0,33%-0,33%0,00%0,17%-0,49%-0,65%0,66%
79CPFF11FII CAP REIT75,65-0,46%-0,37%0,70%-0,42%0,44%-0,15%-0,65%
80CPSH11FII CPSH10,570,00%-0,09%-0,38%-0,38%-0,19%-1,11%0,09%
81CPTI11FIC IE CAP100,99-0,01%0,06%-0,16%0,60%-0,29%0,35%-0,26%
82CPTR11FIAGRO CPTR8,70-0,23%-0,57%0,46%-0,34%0,46%-0,23%0,00%
83CPTS11FII CAPI SEC8,50-0,47%0,71%0,24%-0,47%0,83%-0,59%-0,70%
84CRAA11FIAGRO CRAA101,31-2,77%0,14%-0,18%0,15%-0,10%0,04%0,06%
85CRPT11CRIPTO20 EMP13,96-2,79%-0,62%3,21%-2,64%7,88%-2,70%-1,58%
86CTXT11FII C TEXTIL9,853,68%0,00%0,74%-0,74%-0,11%0,00%-4,80%
87CVBI11FII VBI CRI94,19-0,21%0,25%-0,92%0,51%-0,31%-0,90%0,73%
88CXAG11FII CAIXA AG78,400,51%-1,47%-0,19%-0,23%-0,14%0,03%0,00%
89CXCI11FII CAIXA CI83,00-0,63%-0,62%-0,30%0,01%-0,13%-0,06%0,17%
90CXCO11FII CEF CORP81,67-0,61%-0,15%0,29%-0,98%0,19%-0,42%-0,78%
91CXRI11FII CX RBRAV81,20-0,07%0,64%0,15%0,07%-0,63%0,00%0,41%
92CYCR11FII CYRELA9,630,31%-0,41%-0,21%0,52%-1,64%-0,41%-0,20%
93DCRA11FIAGRO DEVAN8,19-0,36%-0,96%0,12%-0,24%-0,48%-0,12%-0,95%
94DEFI11DEFI HASH29,29-3,65%0,96%0,40%0,81%2,80%-2,62%-1,56%
95DEVA11FII DEVANT46,33-0,58%-0,17%0,97%2,41%0,31%0,02%0,42%
96DIVO11IT NOW IDIV87,70-0,34%-1,35%0,34%1,13%-0,09%0,32%-1,18%
97DNAI11IT NOW DNA31,353,26%-1,72%0,88%0,49%-2,21%-1,49%0,60%
98DPRO11FII DEVA PRO6,41-4,33%-2,76%-9,93%2,55%-0,27%7,01%-4,77%
99DVER11BB ETF DVER10,44-0,57%-1,04%1,53%-1,23%0,95%0,29%-0,48%
100DVFF11FII DEVA FOF7,870,38%1,16%0,13%-0,26%-0,13%0,00%0,00%
101EDGA11FII GALERIA19,91-0,45%0,50%-2,64%2,25%1,68%-1,31%2,42%
102EGAF11FIAGRO ECO93,10-0,43%0,11%-0,32%0,11%-0,13%0,02%-0,32%
103EGYR11FII ENERGY3,56-4,56%-0,27%-0,27%-1,83%4,09%-9,83%-7,50%
104ELAS11SAFRAETFELAS122,00-0,29%-0,16%0,14%0,71%0,06%-0,26%-0,75%
105ENDD11FIP END DEBT115,50-0,62%0,62%0,04%0,39%0,46%1,01%-0,97%
106EQIR11FII EQI RECE8,99-0,66%0,33%-0,33%0,78%-0,77%0,11%-0,11%
107ESGB11ETF ESG BTG100,69-0,45%-0,58%0,16%1,17%-0,13%-0,63%-0,74%
108ESGD11TREND ESG D9,320,32%0,00%0,87%-0,97%-0,21%-0,43%0,86%
109ESGE11TREND ESG E7,330,41%0,27%0,83%-1,50%0,14%-0,41%0,55%
110ESGU11TREND ESG US9,830,61%0,41%0,52%-1,83%-0,40%-0,90%1,42%
111ETHE11ETHER HASH47,09-2,40%-0,92%2,12%1,32%3,27%-3,84%0,28%
112EURO11FII EUROPAR241,99-0,42%-1,22%-0,20%0,95%-0,70%-0,24%0,20%
113EURP11TREND EUROPA11,13-0,18%0,81%0,45%-0,72%0,00%-0,18%0,91%
114EVBI11FII VBI CON98,00-0,41%-0,03%-0,02%-0,06%0,03%0,00%-0,40%
115FAED11FII ANH EDUC153,660,43%0,41%-1,05%-0,47%2,05%-0,59%0,19%
116FATN11FII ATHENA I93,62-0,13%0,13%-0,75%0,05%-0,75%-0,25%-0,78%
117FCFL11FII CAMPUSFL120,300,24%0,01%-0,41%0,42%0,00%0,08%-0,50%
118FGAA11FIAGRO FGA8,760,23%-0,23%0,11%0,23%-0,57%-0,23%-0,56%
119FIGS11FII GEN SHOP57,450,00%-0,09%-0,67%1,22%-0,97%-0,98%-0,27%
120FIIB11FII INDL BR522,550,11%-1,02%-0,21%-0,08%0,02%-0,04%-0,19%
121FIND11IT NOW IFNC120,95-0,39%0,43%0,03%-0,20%-0,29%-0,41%-0,77%
122FIVN11FII VIDANOVA2,86-0,69%0,35%-0,69%0,70%-1,37%1,39%-1,03%
123FLCR11FII FL RECEB99,000,02%-0,03%0,13%0,49%-0,10%-0,37%0,15%
124FLMA11FII S F LIMA141,981,47%0,01%-0,01%-0,26%-0,18%-0,43%-0,95%
125FNAM11FINAM0,400,00%2,56%-2,50%14,29%0,00%2,94%13,33%
126FNOR11FINOR0,730,00%2,82%-1,39%2,86%-2,78%0,00%0,00%
127FOOD11INVESTO FOOD77,88-0,06%-0,38%-0,27%-0,62%0,64%-0,56%0,92%
128FSPM11FIM F3 FUNDS82,000,61%-0,61%-1,20%2,22%-0,98%-1,20%0,61%
129FSRF11FISET FL REF0,180,00%0,00%0,00%0,00%0,00%0,00%0,00%
130FVPQ11FII V PARQUE90,20-0,85%-0,58%-1,26%-0,37%-0,57%-0,06%-0,41%
131GAME11FII GUARD MU9,15-1,51%0,43%-0,54%1,09%0,00%0,00%-1,08%
132GARE11FII GUARDIAN9,03-0,55%0,00%-0,55%0,44%-0,11%-0,22%-0,22%
133GCRA11FIAGRO GLPG64,40-0,45%-0,17%-2,41%0,08%-0,23%0,26%-0,42%
134GCRI11FII GLPG CRI85,800,13%-0,24%-0,24%0,15%-0,26%0,09%0,14%
135GENB11ETF BTG GENB12,40-1,12%0,88%1,97%-6,01%0,62%-2,86%2,23%
136GGRC11FII GGRCOVEP11,300,00%-0,35%0,35%-0,18%0,27%-0,44%-0,61%
137GLOG11FII PLURAL L65,000,15%0,02%-0,28%1,85%-0,51%-1,18%-0,02%
138GOLD11TREND OURO12,570,24%-1,03%-3,06%-0,61%0,15%-0,98%1,69%
139GOVE11IT NOW IGCT54,60-0,60%0,24%-0,16%1,09%0,24%-0,26%-0,55%
140GRWA11FIAGRO GRWA11,280,71%-2,18%-0,43%2,50%-0,80%-1,48%0,00%
141GSFI11FII GENERAL7,800,00%-0,38%0,38%1,04%-1,03%0,26%-0,26%
142GTWR11FII G TOWERS83,94-0,53%0,05%-0,25%0,80%-0,51%-0,66%0,33%
143GURU11ETF GURU10,11-0,98%0,59%-0,49%0,89%-0,20%0,30%-1,56%
144GZIT11FII GAZIT64,96-1,77%-0,20%0,21%-0,24%-1,07%-1,33%-0,59%
145HABT11FII HABIT II91,70-0,27%-0,37%-0,76%0,78%-0,23%-0,62%-0,20%
146HASH11HASHDEX NCI49,80-3,30%-1,21%3,78%-0,16%4,90%-3,11%-0,98%
147HCRI11FII CRIANCA299,95-0,68%1,41%-0,56%0,24%0,06%0,19%-0,77%
148HCTR11FII HECTARE32,76-0,88%-0,15%0,15%0,49%0,74%-0,09%-1,42%
149HFOF11FII HTOPFOF376,900,13%-0,52%0,00%0,16%-0,14%0,04%-0,04%
150HGAG11FIAGRO HIGH20,65-0,96%-2,11%6,50%5,10%-4,90%-9,05%-0,81%
151HGBS11FII HEDGEBS222,35-0,67%-0,51%0,16%-0,48%-0,04%-0,52%-0,23%
152HGCR11FII CSHG CRI103,690,00%0,10%-0,39%0,57%-0,72%0,30%-0,73%
153HGFF11FII CSHG FOF86,62-0,49%-0,07%-0,77%1,26%-0,56%-0,81%-1,12%
154HGIC11FII HGI CRI102,000,00%-2,06%1,12%3,88%-4,66%0,01%0,96%
155HGLG11FII CSHG LOG163,33-0,32%0,02%0,07%-0,44%-0,34%-0,91%0,76%
156HGPO11FII CSHGPRIM303,30-0,26%-0,30%-0,16%0,01%0,60%-0,29%-0,12%
157HGRE11FII HG REAL124,60-0,60%-0,49%-0,92%-0,33%-0,16%-0,66%-0,14%
158HGRU11FII CSHG URB132,77-0,06%-0,17%-0,10%-0,58%0,43%-1,16%0,79%
159HLOG11FII HEDGELOG81,93-1,16%0,06%0,10%-0,24%-1,00%0,20%-0,20%
160HOFC11FII HOFFICEI32,51-1,13%-0,12%0,06%1,17%-0,88%0,95%-0,46%
161HRDF11FII HREALTY3,9316,62%-5,07%0,00%-4,31%-1,33%-1,57%-3,29%
162HREC11FII HEDGEREC8,710,35%-0,34%0,11%-0,34%-0,46%0,00%-0,11%
163HSAF11FII HSI CRI84,45-0,73%-3,72%0,68%-0,20%-0,18%0,51%-0,96%
164HSLG11FII HSI LOG90,45-0,42%-1,02%-0,35%-0,70%-0,93%-0,63%-1,36%
165HSML11FII HSI MALL94,50-1,25%-0,53%-0,16%0,57%-0,82%-0,21%-1,13%
166HTEK11IT NOW HCARE47,720,15%1,15%0,38%-1,18%0,40%-2,23%0,75%
167HTMX11FII HOTEL MX177,990,22%0,24%-0,20%0,87%-0,56%-0,83%0,75%
168IAAG11FIAGRO IAAG9,500,53%-0,21%0,32%0,43%1,40%1,09%0,11%
169IAGR11FIAGRO SFI3,810,26%0,00%-0,52%-2,05%0,00%0,26%-1,27%
170IBCR11FII BREI76,22-0,08%-0,72%0,85%-1,65%-0,71%-0,14%-0,24%
171IBOB11PACTUAL IBOV101,63-0,52%-0,14%0,24%0,74%0,03%-0,27%-0,74%
172ICRI11FII CI IPCA98,070,51%-0,21%-0,02%0,46%-0,21%0,04%-0,06%
173IDFI11FII UNIDADES15,150,46%-0,13%0,40%-0,66%-0,07%0,00%4,48%
174IFRA11FI ITAUINFRA113,90-0,07%0,33%0,35%1,52%-1,66%1,67%-1,19%
175IRDM11FII IRIDIUM76,18-0,43%-0,23%-0,48%0,40%-0,47%-0,21%-0,55%
176IRIM11FII IRIM77,34-0,31%-0,36%-0,32%0,72%-0,39%-0,21%-0,37%
177ISUS11IT NOW ISE34,72-0,43%-0,68%0,03%0,95%0,06%-0,77%-1,02%
178ITIP11FII INTER IP75,79-0,60%0,12%0,77%-0,05%0,07%-0,43%-0,13%
179ITIT11FII INTER IT78,29-1,76%-0,09%-0,30%0,33%0,06%-1,36%0,12%
180ITRI11FII ITRI102,380,37%0,18%-0,66%0,47%0,17%-1,12%0,49%
181IVVB11ISHARE SP500289,730,01%0,49%0,45%-1,81%-0,03%-1,15%1,46%
182JFLL11FII JFL LIV75,27-1,14%-2,38%2,39%3,63%-1,86%-1,27%-1,47%
183JGPX11FIAGRO JGP89,62-1,61%-0,12%0,00%2,47%-0,22%-1,05%0,16%
184JOGO11INVESTO JOGO77,670,96%0,40%1,20%-1,93%0,14%-1,15%1,77%
185JPPA11FII JPPA CRI88,01-0,34%0,16%-0,91%0,38%0,66%-1,66%0,36%
186JSAF11FII JS A FIN101,37-0,62%0,35%-0,24%0,71%0,39%-0,55%0,38%
187JSRE11FII JS REAL70,45-1,58%1,03%-0,63%-0,41%-1,12%-0,39%-0,57%
188JURO11SPARTA INFRA106,41-0,55%-0,47%-0,19%0,80%-0,14%-0,99%0,54%
189KCRE11FII KINEA CR97,91-0,75%-0,07%0,66%0,10%0,17%-1,20%0,33%
190KDIF11KINEA INFRAF136,80-0,47%-1,12%0,45%0,28%0,36%-0,15%0,51%
191KFOF11FII KINEAFOF100,48-0,81%0,30%0,53%-1,04%0,28%-2,63%-0,07%
192KISU11FII KILIMA8,36-0,36%0,48%0,00%0,36%0,00%-0,83%-0,94%
193KIVO11FII KIVO88,62-1,39%-0,54%0,29%-0,28%-0,17%0,09%0,59%
194KNCA11FIAGRO KINEA103,30-0,06%-0,24%-0,78%0,29%0,16%0,04%0,08%
195KNCR11FII KINEA RI103,820,31%0,30%-0,57%0,01%0,52%-0,12%0,34%
196KNHF11FII KINEA HF100,900,20%-0,20%-0,84%-0,25%-0,06%-0,04%0,78%
197KNHY11FII KINEA HY106,05-0,11%-0,27%0,22%-0,07%-0,50%-0,06%-0,52%
198KNIP11FII KINEA IP96,680,66%-0,74%-0,83%0,01%0,33%-0,19%-0,20%
199KNOX11FIP IE KNOX105,50-0,94%1,42%-0,46%-1,36%0,43%1,28%0,03%
200KNRE11FII KII REAL0,432,38%0,00%-2,33%2,38%-2,33%0,00%2,38%
201KNRI11FII KINEA162,71-0,07%-0,48%-0,67%0,47%0,54%-0,14%-0,51%
202KNSC11FII KINEA SC9,120,22%-0,11%-0,87%0,33%0,00%-0,22%-0,65%
203KNUQ11FII KINEA UN103,85-0,35%0,58%0,00%-0,08%0,74%0,08%0,82%
204KOPA11FIAGRO KOPA939,001,84%-0,86%0,32%0,76%0,00%-2,12%0,97%
205KORE11FII KORE108,58-0,20%-0,23%0,05%0,17%-0,29%0,16%-0,24%
206LGCP11FII LGCP INT85,71-0,34%-0,12%0,17%-0,43%-0,20%-0,15%-0,59%
207LIFE11FII LIFE10,140,20%-0,30%0,50%0,40%-0,10%0,50%0,50%
208LSAG11FIAGRO LESTE87,940,76%-0,82%-2,17%1,00%0,09%-0,38%0,36%
209LUGG11FII LUGGO74,99-0,31%0,28%-0,08%-0,90%0,09%-1,08%0,37%
210LVBI11FII VBI LOG114,55-0,48%-0,16%-1,38%-0,08%-0,58%-0,52%0,07%
211MALL11FII MALLS BP114,92-0,06%-0,23%0,74%0,05%-0,66%-0,78%-0,31%
212MANA11FII MANATI9,39-0,11%-0,21%0,00%0,53%-0,85%0,21%-0,11%
213MATB11IT NOW IMAT57,32-1,00%-1,65%0,07%1,78%-0,65%0,66%-1,15%
214MAXR11FII MAX RET81,770,00%-0,40%0,13%0,00%-0,50%-0,12%-0,19%
215MCCI11FII MAUA90,35-0,12%-0,36%-0,94%0,05%-0,23%-0,20%-0,73%
216MCHY11FII MAUA HY9,50-1,96%-0,21%-0,82%0,72%0,73%-1,23%-1,71%
217META11META HASH47,81-3,26%-0,08%9,30%-1,61%5,72%-1,34%-3,10%
218MFCR11FII MERITO R27,402,35%-3,77%1,20%0,00%1,63%0,37%-2,00%
219MFII11FII MERITO I104,190,16%-0,46%0,26%0,19%-0,07%-0,09%0,21%
220MGHT11FII MOGNO HT43,90-0,11%-0,05%-0,07%-0,23%0,46%-1,92%-1,34%
221MILL11IT NOW MILL57,770,43%1,91%-1,45%-2,62%0,22%-0,96%2,07%
222MXRF11FII MAXI REN10,32-0,67%0,00%0,00%-0,10%0,29%-0,38%-0,10%
223NASD11TREND NASDAQ12,580,48%1,05%0,24%-2,37%-1,02%-1,69%1,72%
224NAVT11FII NAVI TOT94,99-0,39%-0,15%2,14%-0,28%0,28%0,53%-0,52%
225NCHB11FII NCH BR9,510,00%0,11%0,00%-0,11%-0,31%0,10%0,21%
226NCRA11FIAGRO NCH9,010,00%-0,99%0,89%0,22%-0,11%-2,38%0,00%
227NCRI11FII NAVI CRI8,621,17%-2,18%-0,23%0,11%-0,34%-0,11%0,69%
228NDIV11NU REND IBOV109,58-0,65%-0,81%0,22%0,63%-0,08%-0,41%-0,63%
229NEWL11FII NEWPORT122,000,42%0,50%0,73%0,09%-0,08%0,55%-0,55%
230NEWU11FII NEWRU76,080,00%0,00%0,00%0,00%0,00%0,00%0,00%
231NFTS11INVESTO NFTS10,27-4,55%-0,74%8,29%3,09%-7,26%1,65%-18,45%
232NSDV11NU IBOV DIV113,70-0,40%-0,83%0,22%0,61%-0,05%0,14%-1,29%
233NSLU11FII LOURDES183,740,08%-2,07%-0,24%2,12%-0,48%-0,03%-0,32%
234NUIF11NU INFRA FIC105,50-0,47%-0,84%-0,05%1,37%-3,03%-0,05%-0,23%
235NVHO11FII NOVOHORI10,960,09%0,00%-4,70%-0,17%3,79%-3,90%0,70%
236OCRE11FII OCTO102,000,49%0,00%0,00%0,00%0,00%0,00%0,00%
237OGIN11ORAMA INFRA9,870,00%0,00%0,41%0,00%-0,20%0,61%-1,01%
238OIAG11FIAGRO INNOV8,26-0,36%0,85%-1,79%0,00%-0,36%0,24%0,12%
239OUFF11FII OURI FOF66,670,59%0,70%-0,89%-1,10%0,22%1,21%0,30%
240OUJP11FII OURI JPP92,15-0,17%0,17%-2,27%-0,01%-0,95%0,28%0,79%
241OULG11FII OURILOG29,270,03%-0,03%-0,34%-0,41%0,82%-0,54%0,24%
242OURE11FII OU RENDA76,550,00%0,29%-0,68%0,99%0,21%-0,33%0,83%
243PATC11FII PATRIA36,491,33%-0,25%-0,82%0,00%-0,71%-0,41%-0,51%
244PATL11FII PATR LOG64,49-0,56%-0,99%-0,02%-0,44%-1,48%-0,31%-1,37%
245PEVC11INVESTO PEVC145,11-0,23%1,30%1,54%-1,06%-0,83%-0,46%1,97%
246PFIN11FIP PERFIN79,00-1,00%2,14%0,76%1,97%0,72%-0,33%-0,17%
247PIBB11IT NOW PIBB219,38-0,34%-0,13%0,36%0,91%0,00%-0,08%-0,67%
248PICE11FIP PATR INF58,811,59%0,61%2,66%0,07%-1,20%0,32%-0,86%
249PLCA11FIAGRO PLUR80,420,47%-0,69%-0,25%-0,47%0,14%0,80%-0,64%
250PLCR11FII PLURAL R87,91-0,10%-0,45%-0,52%0,21%-0,92%-0,74%0,26%
251PMIS11FII PMIS9,050,44%-0,44%-0,22%-0,33%-0,98%1,21%-0,55%
252PORD11FII POLO CRI9,400,00%0,21%-1,16%0,74%0,32%-0,11%-0,11%
253PPEI11FIP PRISMA97,500,29%1,72%0,44%-0,15%1,15%-1,55%-0,55%
254PQAG11FII PARQ ANH58,990,84%-0,24%-0,34%0,41%-0,26%0,00%-1,23%
255PQDP11FII D PEDRO2.005,000,25%0,40%-2,83%2,50%0,00%0,00%-0,10%
256PRSN11FII PERSONAL1,132,73%-0,90%0,00%-0,89%-0,88%-0,88%-0,87%
257PVBI11FII VBI PRI100,00-0,28%-0,18%-0,63%-0,26%0,17%-0,35%-0,34%
258QAGR11FII QUASAR A46,46-0,73%-0,38%-0,04%0,00%-0,99%0,15%-0,42%
259QBTC11QR BITCOIN20,80-1,84%-1,30%1,80%1,30%4,00%-2,63%-0,34%
260QDFI11QR DEFI4,140,73%-1,91%4,75%1,27%0,25%-0,76%-6,81%
261QETH11QR ETHER11,40-3,63%-0,17%2,33%0,26%1,85%-2,49%-0,34%
262RBDS11FII RBRESID22,273,18%4,27%-1,40%-6,55%6,02%0,00%-8,86%
263RBED11FII RIOB ED139,370,25%-1,40%-0,68%0,01%0,31%-0,35%0,67%
264RBFF11FII RIOB FF62,900,08%0,80%-0,13%0,73%-0,03%-0,59%-0,49%
265RBHG11FII RBCRI IV90,090,28%0,18%-0,31%0,10%-0,28%0,24%-0,28%
266RBHY11FII RB YIELD89,600,22%0,34%-0,27%-0,06%-0,03%-0,07%-0,20%
267RBIF11FIC FI RB ES95,950,00%0,00%-1,08%0,01%-0,01%0,01%-0,01%
268RBOP11FII MERC BR386,05-1,09%0,07%2,05%-2,00%1,39%-1,63%0,13%
269RBRD11FII RB II39,930,88%-0,03%-0,10%1,28%-0,96%-0,23%-0,05%
270RBRF11FII RBRALPHA7,84-1,38%-1,00%-0,50%0,75%0,38%-0,13%-1,48%
271RBRL11FII RBR LOG84,000,07%0,11%0,06%-1,18%0,95%0,06%-0,17%
272RBRP11FII RBR PROP59,460,68%0,03%-0,74%0,34%-0,35%2,80%-1,87%
273RBRR11FII RBRHGRAD92,86-0,49%-0,48%0,40%0,33%0,55%0,47%-0,59%
274RBRS11FII RIOB RR47,99-0,02%0,00%0,00%0,67%-0,67%0,38%-1,52%
275RBRX11FII RBR MULT9,45-0,63%-0,42%1,38%0,53%-0,64%-0,21%-1,56%
276RBRY11FII RBR PCRI99,500,09%0,15%-0,54%0,60%0,19%-0,46%-0,03%
277RBVA11FII RIOB VA111,35-0,42%0,14%-0,81%0,90%-0,80%0,69%-0,29%
278RBVO11FII RIOBCRI213,73-3,72%-3,84%0,54%9,26%3,93%6,13%2,26%
279RCFA11FII GP RCFA1,00-2,91%-0,96%-7,14%0,00%0,00%0,00%-2,61%
280RCRB11FII RIOB RC155,00-0,64%-0,74%-0,21%0,96%-0,70%-0,22%-1,65%
281RECR11FII REC RECE88,780,01%0,01%-0,06%0,26%-0,23%0,38%-0,62%
282RECT11FII REC REND38,16-0,75%-0,52%-0,64%-0,54%-1,11%-0,13%-0,80%
283RECX11FII REC FOF66,45-1,73%0,21%-0,01%-0,01%-0,56%-0,01%1,18%
284RELG11FII REC LOG50,040,04%-2,87%0,96%2,02%-0,26%0,22%-2,87%
285REVE11IT NOW GREEN53,181,18%1,27%-1,27%-1,02%-0,41%-1,00%0,62%
286RFOF11FII RB CFOF77,250,42%0,89%-0,14%-1,09%0,12%-1,14%-0,75%
287RINV11FII REAL INV111,70-0,95%-0,02%-0,10%0,13%-0,13%-0,12%0,28%
288RNDP11FII BB R PAP93,79-1,17%0,44%-0,54%4,61%0,45%2,83%-5,88%
289RNGO11FII RIONEGRO47,670,04%-0,19%-0,42%3,32%-0,75%-1,37%-0,94%
290RPRI11FII RBR PR98,00-0,31%-0,20%-0,23%0,12%-0,39%-0,62%0,38%
291RRCI11FII RBCAP RI83,12-0,57%0,69%0,02%-0,87%0,10%0,12%0,02%
292RURA11FIAGRO RURA9,84-0,30%-0,50%-0,40%-0,20%0,30%0,20%0,30%
293RVBI11FII VBI REIT77,640,40%1,70%-0,67%0,08%0,16%-1,57%-0,78%
294RZAG11FIAGRO RIZA8,60-0,46%-0,80%-0,11%0,58%-0,23%0,46%-0,23%
295RZAK11FII RIZA AKN87,00-0,03%-0,42%-0,43%0,72%-0,42%-0,59%-0,03%
296RZAT11FII ARCTIUM99,80-0,66%-0,08%0,69%0,65%-0,45%0,49%-1,07%
297RZTR11FII RIZA TX95,00-0,39%-0,58%-0,28%0,27%-0,38%-0,61%0,19%
298SADI11FII SANT PAP89,540,61%-0,56%0,52%-0,51%-0,15%-1,28%0,38%
299SAPI11FII SAPI92,220,01%1,15%-2,75%-0,90%2,56%0,11%0,02%
300SARE11FII SANT REN47,001,29%-0,24%-2,92%-0,21%-1,46%0,41%-0,57%
301SCPF11FII SCP3,881,04%-0,26%0,00%-1,53%0,77%-1,02%0,00%
302SCVB11INVESTO SCVB83,70-0,86%-0,24%0,81%2,39%-0,62%-0,52%-0,68%
303SEQR11FII SEQUOIA54,05-2,42%0,31%-1,00%0,54%0,60%-0,72%-0,86%
304SHOT11IT NOW SHOT12,07-1,07%2,52%-0,50%-3,24%-0,24%-1,90%1,36%
305SHPH11FII HIGIENOP868,000,00%-0,15%0,50%0,82%-1,37%1,98%-0,86%
306SMAB11BTG SMLL CAP7,54-0,79%0,00%0,53%1,07%-0,27%-0,66%-0,53%
307SMAC11IT NOW SMALL52,80-0,09%-0,21%0,72%1,12%-0,42%-0,55%-1,11%
308SMAL11ISHARES SMAL99,98-0,91%-0,21%0,11%1,95%-0,78%-0,60%-1,03%
309SNAG11FIAGRO SUNO10,040,10%-0,10%0,00%0,40%-0,40%-0,10%-0,69%
310SNCI11FII SUNO CRI95,170,35%0,24%-1,45%-0,05%0,15%-1,01%-1,42%
311SNEL11FII SUNO EL126,520,97%-2,03%-2,22%0,62%-1,14%-1,42%-2,54%
312SNFF11FII SUNOFOFI87,85-1,11%-0,57%0,46%1,41%-1,74%-2,98%-0,43%
313SNID11SUNO FIC FI102,00-0,58%-0,45%-0,75%-2,31%-1,76%0,79%-3,29%
314SNLG11FII SUNO LG27,961,75%-0,29%-0,43%0,65%-0,58%1,65%-1,63%
315SNME11FII SNME9,710,10%-0,31%0,31%-0,31%0,10%-0,82%-0,91%
316SPTW11FII SP DOWNT42,96-0,09%0,70%-1,11%0,28%0,12%-0,23%-1,60%
317SPXB11BTG S&P 50011,350,18%0,09%0,35%-0,97%-0,52%-1,29%1,58%
318SPXI11IT NOW SPXI282,350,20%0,50%0,30%-1,76%-0,15%-1,12%1,47%
319SPXS11FII SPX SYN9,38-0,53%0,00%-0,53%0,85%0,32%0,00%0,21%
320SPYI11ETF BV SPYI101,92-0,90%0,07%1,25%-2,16%0,31%-1,22%1,65%
321SVAL11INVESTO SVAL109,130,24%0,44%0,69%0,23%0,38%-1,12%1,29%
322TECK11IT NOW TECK64,711,11%1,38%0,24%-4,72%-0,56%-1,79%1,33%
323TEPP11FII TEL PROP94,00-0,48%-0,32%0,48%0,13%0,11%-0,44%-0,74%
324TGAR11FII TG ATIVO125,17-0,14%-0,14%-0,05%0,34%-0,46%-0,06%-0,41%
325TMPS11FII ITAU TEM97,700,17%-0,88%-0,29%1,11%0,04%-1,71%0,27%
326TORD11FII TORDE EI1,820,00%0,00%0,00%0,00%0,00%-0,55%0,55%
327TRBL11FII SDI LOG100,981,56%-0,12%-0,07%-0,98%-0,09%0,65%0,05%
328TRIG11TRG SMIC CAP36,90-0,62%-0,38%0,76%1,15%-0,89%0,27%-1,21%
329TRXB11FII TRX R II144,89-0,08%-10,49%-2,00%0,00%14,34%0,00%-0,98%
330TRXF11FII TRX REAL110,34-0,12%0,06%-0,04%-0,22%-0,01%-0,20%-0,33%
331TVRI11FII TIVIO RI103,21-0,83%-0,20%-0,02%0,47%-0,54%-0,12%0,77%
332URET11TREND U REIT8,760,23%0,34%0,23%-0,34%0,46%-1,48%0,57%
333URPR11FII URCA REN86,30-0,14%-0,09%-0,12%0,29%0,64%-0,69%-0,09%
334USAL11TREND US LRG11,040,18%0,55%0,37%-1,89%-0,09%-0,98%1,44%
335USDB11INVESTO USDB91,310,03%-0,53%-1,11%-0,24%-0,17%-0,03%1,43%
336USTK11INVESTO USTK11,480,09%1,06%0,89%-3,76%-0,85%-2,08%2,12%
337UTEC11TREND US TEC15,130,40%0,94%0,81%-3,46%-0,84%-1,96%1,68%
338VCJR11FII VECTIS91,920,20%0,20%-2,65%-0,34%-0,80%0,08%-0,33%
339VCRA11FIAGRO VCRA63,50-1,24%-2,87%-5,44%-9,38%-0,66%-1,89%1,43%
340VCRI11FII VINCI CR8,50-1,05%-0,12%-0,12%1,29%-1,39%-0,35%0,23%
341VCRR11FII VECT REN69,35-1,20%-0,30%-1,19%1,64%-1,53%-0,22%-0,21%
342VGHF11FII VALOR HE8,650,23%-0,80%-1,58%-0,11%-1,56%-0,77%-1,09%
343VGIA11FIAGRO VGIA8,17-0,12%-0,61%0,00%-0,12%0,24%0,24%0,24%
344VGIP11FII VALORAIP91,79-0,48%-0,28%0,87%0,54%-0,44%-0,42%0,09%
345VGIR11FII VALREIII9,690,00%-0,10%-0,61%0,31%-0,51%0,00%-0,41%
346VIFI11FII VINCI IF8,21-0,24%0,12%-0,24%0,37%0,37%-0,12%-0,85%
347VIGT11FIP VINCI IE72,57-0,43%0,51%0,90%-0,19%-0,41%1,12%-0,69%
348VILG11FII VINCI LG93,12-0,51%-0,94%-1,57%-1,03%0,50%-0,72%-0,39%
349VINO11FII VINCI OF7,69-2,78%-1,62%-0,62%0,62%-1,11%-0,61%0,62%
350VISC11FII VINCI SC119,66-0,36%-0,41%0,11%-0,07%-0,36%-0,12%-0,26%
351VIUR11FII VINCI IU7,23-1,50%1,38%-0,55%0,69%-0,82%-0,41%-0,95%
352VOTS11FII V MASTER82,000,05%-0,05%0,61%-0,20%-0,40%0,34%0,00%
353VRTA11FII FATOR VE88,190,27%-0,50%0,24%-0,93%-0,10%-0,45%-0,19%
354VSHO11FII VOT SHOP77,78-0,31%-0,10%-1,05%0,87%-1,94%-0,19%-1,02%
355VSLH11FII VERS CRI3,51-0,28%0,28%0,29%-0,28%0,00%0,00%0,00%
356VTLT11FII VOT LOG96,72-0,59%-0,22%0,02%-0,03%-0,32%-0,05%0,07%
357VVCO11FII V2EDCORP13,11-0,15%-0,15%-0,68%-0,97%-0,52%-0,52%-0,07%
358VVCR11FII V2 RECE9,80-0,71%0,61%-0,20%-0,30%-0,10%-0,30%-0,50%
359WEB311SMART HASH33,09-2,68%-1,71%6,10%3,00%-1,03%0,57%-2,33%
360WHGR11FII WHG REAL9,81-0,81%-0,60%-0,40%0,81%0,20%-0,10%-0,70%
361WPLZ11FII W PLAZA59,77-3,57%3,32%-0,68%0,00%-0,15%5,20%-8,59%
362WRLD11INVESTO WRLD97,650,29%0,28%0,59%-1,44%-0,16%-0,81%1,19%
363XBOV11CAIXAETFXBOV122,24-0,36%-0,32%0,32%0,74%0,02%-0,16%-0,72%
364XFIX11TREND IFIX-L11,95-0,25%-0,42%-0,08%0,08%-0,25%-0,50%0,00%
365XINA11TREND CHINA5,331,14%0,38%1,35%-1,15%1,16%0,19%0,19%
366XPCA11FIAGRO XP CA8,60-0,46%-0,23%-0,92%0,34%0,35%0,12%0,46%
367XPCI11FII XP CRED89,080,19%-0,20%-0,66%0,96%0,02%-0,99%-0,16%
368XPCM11FII XP MACAE9,010,00%-0,11%-0,22%0,33%-0,77%0,78%-0,11%
369XPID11FIRF XP IE72,01-2,21%-0,35%1,40%-0,60%-0,38%-0,58%-0,86%
370XPIE11FIP XP INFRA82,86-0,05%-0,53%-0,13%0,29%0,02%0,06%-0,10%
371XPIN11FII XP INDL77,40-0,48%-0,05%-1,43%-1,23%-0,29%-0,02%-0,41%
372XPLG11FII XP LOG104,80-1,13%-0,08%-0,08%-0,11%-0,51%-0,14%-0,50%
373XPML11FII XP MALLS115,900,08%-0,14%0,16%-0,09%0,17%-0,17%-0,08%
374XPPR11FII XP PROP20,83-0,62%0,00%-3,19%-0,41%0,18%-1,63%-1,56%
375XPSF11FII XP SELEC8,15-1,21%0,36%-0,24%1,10%-1,45%0,00%-0,48%
376YDRO11IT NOW HYDRO35,19-0,71%0,88%-0,76%-0,39%-1,52%-1,01%0,75%
377ZAVI11FII ZAVIT R128,150,27%-0,70%-0,13%0,42%0,25%0,70%-1,07%


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar