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: 01/12/2023

PapelEmpresaÚltima
Cotação		Variação
01/12/2023		Variação
30/11/2023		Variação
29/11/2023		Variação
28/11/2023		Variação
27/11/2023		Variação
24/11/2023		Variação
23/11/2023
15GTK11INVESTO 5GTK76,80-0,16%0,14%1,84%-0,50%-0,29%0,66%0,00%
2AAZQ11FIAGRO AAZQ8,91-2,20%1,11%0,56%0,45%-0,89%0,00%-0,44%
3ABCP11FII ABC IMOB68,37-1,56%0,01%0,00%-0,03%0,48%0,06%-0,10%
4ACWI11TREND ACWI9,940,20%0,61%0,51%-0,41%-0,40%0,51%-0,40%
5AFHI11FII AFHI CRI95,480,20%0,47%0,36%-0,79%-0,26%0,23%-0,72%
6AGRI11BB ETF IAGRO50,210,64%-0,76%-0,16%1,61%0,69%-0,97%0,36%
7AGRX11FIAGRO AGRX10,95-0,99%1,56%0,09%0,00%0,09%1,40%0,47%
8AIEC11FII AUTONOMY55,03-1,73%0,09%-0,36%-1,84%-1,26%-0,41%-0,22%
9AJFI11FII AJ MALLS9,552,14%-0,11%-1,16%-0,11%-2,97%-0,31%-0,91%
10ALUG11INVESTO ALUG32,871,33%1,09%1,39%-0,03%0,57%0,00%0,00%
11ALZM11FII ALIANZME85,310,79%0,39%-0,39%-0,28%-0,28%0,32%-0,19%
12ALZR11FII ALIANZA114,900,53%0,88%0,04%-0,47%-0,18%0,07%0,04%
13APTO11FII NAVI RSD9,68-0,41%0,83%0,42%1,27%-0,63%-0,63%-1,54%
14ARRI11FII ATRIO9,060,00%0,00%0,00%0,33%1,46%0,11%1,95%
15ASMT11FII ASA MET54,000,86%-2,65%-3,51%-8,06%0,00%11,67%-8,83%
16BARI11FII BARIGUI79,81-0,11%0,33%-0,18%0,97%-0,62%-0,85%-0,15%
17BBFO11FII BB FOF70,20-1,11%-0,43%-0,14%-0,76%0,03%-0,61%0,51%
18BBGO11FIAGRO BBGO85,97-0,05%0,39%0,47%-0,27%-0,56%0,37%0,13%
19BBOI11BB ETF BOI G7,660,79%1,20%0,67%0,13%-0,13%-0,27%0,00%
20BBOV11BB ETF IBOV66,320,64%0,56%0,05%0,51%0,34%-1,16%0,83%
21BBRC11FII BB CORP116,401,30%0,10%-0,49%0,08%0,16%0,06%-0,37%
22BBSD11BB ETF SP DV102,621,20%-0,10%-0,31%1,18%0,34%-1,32%-1,32%
23BCFF11FII BC FFII8,97-0,88%-0,77%-87,11%0,75%-0,81%-0,11%-0,24%
24BCIA11FII BCIA99,14-0,82%0,97%0,52%0,76%0,76%-0,19%-0,82%
25BCIC11B INDEX CICL118,931,18%0,90%-0,05%1,00%0,11%-1,22%0,34%
26BCRI11FII BEES CRI68,85-0,94%0,97%0,81%0,44%-1,90%-0,40%-0,51%
27BDEF11B INDEX DEFE119,531,58%0,69%-0,51%0,97%0,86%-1,22%0,86%
28BDIF11FIC INFR BTG89,482,15%0,69%-0,57%-1,24%-1,80%-0,12%0,26%
29BDIV11FIP BTGDV IE116,920,11%0,68%-0,14%-0,36%-0,22%-0,40%0,09%
30BDOM11INVESTO BDOM110,180,92%1,15%-0,16%0,69%0,26%-0,71%0,58%
31BIDB11FIC INTER86,75-0,93%0,05%0,01%0,36%0,23%-0,14%-0,10%
32BIME11FII BRIO ME7,340,27%0,83%0,00%0,14%-0,14%-0,27%-0,68%
33BITH11BITCOIN HASH44,542,20%0,86%-0,96%2,80%-5,65%4,12%0,30%
34BITI11ETF GALAXY B52,711,91%1,11%-0,72%2,02%-6,48%-1,78%-0,78%
35BLMC11FII BLUE CRI83,59-0,92%-0,02%-0,32%-0,36%-0,04%0,40%-0,74%
36BLMG11FII BLUE LOG51,913,06%0,16%-0,10%0,18%-1,49%-3,81%-1,06%
37BLMR11FII BLUE FOF6,63-0,15%-0,30%-0,30%-0,45%-0,45%-1,32%1,19%
38BMLC11FII BMBRC LC105,00-0,01%-0,93%0,00%-0,55%-0,01%0,00%0,78%
39BMMT11B INDEX MOME108,260,71%1,21%-0,35%0,91%0,51%-0,84%0,45%
40BNDX11INVESTO BNDX89,55-0,67%0,33%1,21%-0,26%0,45%-0,57%0,00%
41BNFS11FII BANRISUL122,29-0,48%0,05%0,00%0,11%-0,11%0,24%-0,07%
42BODB11FIC FI BCNA9,19-1,08%-0,21%-0,21%0,00%-0,74%0,11%-0,63%
43BOVA11ISHARES BOVA124,240,54%1,06%-0,37%0,64%0,23%-0,95%0,56%
44BOVB11ETF BRA IBOV129,800,67%0,92%-0,20%0,63%0,17%-0,83%0,42%
45BOVS11SAFRAETFIBOV98,720,66%0,91%-0,29%0,63%0,18%-0,84%0,44%
46BOVV11IT NOW IBOV130,180,50%1,00%-0,29%0,60%0,21%-0,85%0,48%
47BOVX11TREND IBOVX12,950,70%0,86%-0,23%0,63%0,16%-0,86%0,39%
48BPFF11FII ABSOLUTO68,56-1,34%0,42%-0,14%0,43%0,28%0,01%-0,46%
49BPML11FII BTG SHOP94,990,20%1,34%0,01%0,04%-1,56%-0,02%0,32%
50BRAX11ISHARES BRAX106,300,64%0,78%-0,23%0,68%0,09%-0,73%0,60%
51BRCO11FII BRESCO121,302,36%1,85%-2,64%0,34%-0,59%-2,28%-0,06%
52BRCR11FII BC FUND59,29-0,90%0,35%1,43%2,58%-4,50%0,13%3,52%
53BREW11B INDEX BREW118,951,33%0,82%-0,22%0,99%0,38%-1,22%0,53%
54BROF11FII BROF62,15-2,88%3,21%0,81%1,67%0,15%-0,98%1,45%
55BRZP11FIP BRZ IE88,00-1,79%0,67%-1,08%0,33%2,48%-1,25%-0,45%
56BTAG11FIAGRO BTAG94,500,41%-0,79%-0,15%0,00%-0,08%0,14%-0,58%
57BTAL11FII BTG AGRO73,040,05%0,01%0,04%-2,66%-2,84%-1,00%0,28%
58BTCI11FII BTG CRI9,58-1,44%0,93%-0,52%0,31%-0,10%-0,31%0,00%
59BTEK11INVESTO BTEK55,262,31%2,41%1,91%-0,33%-1,16%1,02%0,00%
60BTHI11BTG HOTEL FI44,00-2,20%2,25%-2,20%2,48%-0,23%-0,20%-2,00%
61BTLG11FII BTLG99,70-1,05%1,45%0,16%0,23%-0,16%0,00%-0,44%
62BTRA11FII BTG TAGR59,99-0,27%0,25%-1,01%-0,48%-0,96%-1,30%1,95%
63BXPO11INVESTO BXPO118,471,41%-0,44%0,49%1,19%1,12%-0,96%-0,29%
64CACR11CARTESIA FII100,89-1,57%0,57%1,03%-0,27%-0,64%0,22%0,13%
65CARE11FII DEA CARE1,410,00%-2,08%2,13%-1,40%-4,03%0,00%0,00%
66CBOP11FII C BRANCO31,18-0,48%1,06%-1,12%1,13%0,00%0,00%0,00%
67CDII11SPARTA CDII105,40-1,19%0,27%0,00%0,14%-0,29%0,18%-0,02%
68CEOC11FII CEO CCP44,950,67%0,40%0,16%-1,22%1,26%-0,67%0,65%
69CLIN11FII CLAVE IN100,001,01%-1,00%0,00%1,02%0,29%-0,30%0,01%
70CMDB11BTG COMMODIT12,96-0,15%-0,31%-0,08%1,09%-0,77%-0,15%-0,08%
71CNES11FII CENESP22,84-0,04%-0,09%0,04%-0,09%0,31%-0,74%0,04%
72CORN11BB ETF MILHO6,77-1,02%1,03%0,74%-1,47%0,44%0,15%-0,73%
73CPFF11FII CAP REIT73,70-0,38%0,19%0,05%-0,11%0,12%0,14%-0,19%
74CPSH11FII CPSH107,190,00%0,27%-0,07%-0,20%0,19%-0,47%-0,19%
75CPTI11FIC IE CAP97,61-0,40%-0,20%-0,01%0,14%-0,44%0,25%-0,13%
76CPTR11FIAGRO CPTR9,021,35%0,56%0,00%-0,56%-1,11%-0,11%-0,11%
77CPTS11FII CAPI SEC7,89-0,13%-0,63%-1,12%2,16%0,00%0,00%-0,51%
78CRAA11FIAGRO CRAA100,750,38%0,15%-0,27%-0,21%-0,25%0,35%0,48%
79CRFF11FII CX RBRA278,66-1,55%0,92%-0,40%0,97%0,08%0,01%-0,18%
80CRPT11CRIPTO20 EMP8,242,23%0,88%-0,50%1,39%-2,10%1,89%1,53%
81CTXT11FII C TEXTIL11,870,34%-0,25%0,68%-0,17%-0,34%-0,25%-0,25%
82CVBI11FII VBI CRI89,600,31%-0,27%-0,62%3,34%-1,17%-0,35%-0,51%
83CXAG11FII CAIXA AG78,10-0,75%0,23%-0,03%-0,15%-0,19%0,04%0,00%
84CXCI11FII CAIXA CI84,31-1,95%2,10%-0,60%-0,25%0,85%-0,91%0,37%
85CXCO11FII CEF CORP75,88-1,12%0,52%0,35%1,43%-0,85%-1,07%1,12%
86CXRI11FII CX RBRAV78,220,01%-0,24%-0,76%-0,98%0,35%-0,31%-0,08%
87CXTL11FII CX TRX232,98-0,86%2,17%1,77%-5,83%3,89%1,77%-5,42%
88CYCR11FII CYRELA9,26-0,75%0,43%-0,11%0,43%-0,54%0,11%-0,53%
89DCRA11FIAGRO DEVAN9,220,00%-0,43%-0,11%0,22%-0,32%0,54%-0,43%
90DEFI11DEFI HASH23,000,44%-2,55%-0,04%-3,96%-1,25%0,04%-0,80%
91DEVA11FII DEVANT44,663,72%0,14%-6,50%6,88%-7,56%2,85%1,16%
92DIVO11IT NOW IDIV86,350,29%0,58%-0,35%0,64%0,23%-0,87%0,06%
93DNAI11IT NOW DNA28,691,63%1,51%1,83%-2,46%0,00%0,00%0,97%
94DPRO11FII DEVA PRO9,05-0,66%-1,09%-4,26%0,00%17,17%-0,85%-89,94%
95DVER11BB ETF DVER11,03-0,09%2,22%-1,82%2,04%-0,83%0,46%0,09%
96DVFF11FII DEVA FOF8,07-1,59%0,61%-1,21%-0,36%-0,48%0,00%-89,98%
97ECOO11ISHARES ECOO106,850,83%-0,03%0,19%1,23%0,17%-0,73%-0,28%
98EDGA11FII GALERIA20,480,10%1,29%0,00%0,50%-0,25%-0,10%-1,32%
99EGAF11FIAGRO ECO98,89-0,18%0,21%0,17%0,21%-0,12%0,01%0,23%
100EGYR11FII ENERGY5,37-2,36%-2,48%0,71%-1,06%-3,58%2,44%-4,50%
101ELAS11SAFRAETFELAS126,780,86%0,83%-0,34%0,75%0,40%-0,89%0,67%
102ENDD11FIP END DEBT100,76-1,21%0,10%1,29%-1,38%0,48%-0,18%0,70%
103EQIR11FII EQI RECE10,15-0,20%0,20%-0,20%-0,20%-0,10%-0,39%0,59%
104ESGB11ETF ESG BTG106,252,30%-0,35%-0,18%1,44%-0,36%-0,81%0,47%
105ESGD11TREND ESG D8,290,24%0,36%0,98%-0,49%-0,36%0,73%0,00%
106ESGE11TREND ESG E6,83-0,29%0,00%0,29%0,15%-0,44%-0,29%0,15%
107ESGU11TREND ESG US8,47-0,12%0,71%0,96%-0,60%0,00%-0,24%0,00%
108ETHE11ETHER HASH30,333,23%0,93%-1,05%1,98%-5,50%2,45%0,24%
109EURO11FII EUROPAR249,850,55%-0,16%0,43%0,03%-0,89%1,55%-1,53%
110EURP11TREND EUROPA9,830,10%0,20%1,14%-0,62%0,41%0,10%-0,10%
111EVBI11FII VBI CON96,55-0,26%0,00%0,00%0,00%0,83%-1,03%-0,51%
112FAED11FII ANH EDUC150,870,60%0,68%0,44%-0,45%0,11%0,46%-1,16%
113FATN11FII ATHENA I91,960,45%-0,05%0,00%-0,38%-0,40%0,49%-0,14%
114FCFL11FII CAMPUSFL112,790,36%0,81%-0,69%0,41%-0,10%-1,05%0,88%
115FGAA11FIAGRO FGA9,57-0,21%-0,21%-0,10%0,21%-0,62%0,10%-0,62%
116FIGS11FII GEN SHOP58,66-0,39%0,46%-0,58%0,65%-1,50%-0,10%0,13%
117FIIB11FII INDL BR509,960,13%-0,14%0,20%-0,19%-0,30%-0,09%-0,14%
118FIND11IT NOW IFNC124,10-0,08%1,68%-0,06%1,13%0,46%-0,82%1,29%
119FIVN11FII VIDANOVA3,201,91%2,61%-5,85%1,56%-4,48%0,00%-1,76%
120FLCR11FII FL RECEB97,400,80%-0,09%-0,08%0,10%-0,10%0,10%-0,08%
121FLMA11FII S F LIMA138,00-0,68%0,40%-0,80%-0,99%-0,42%-0,35%0,71%
122FNAM11FINAM0,320,00%3,23%-6,06%3,12%-3,03%-2,94%0,00%
123FNOR11FINOR0,73-3,95%2,70%-1,33%0,00%-1,32%0,00%-1,30%
124FOOD11INVESTO FOOD75,380,49%0,39%0,35%-0,44%-1,15%0,42%0,00%
125FPAB11FII A BRANCA201,85-0,46%-1,54%0,00%0,47%0,00%0,79%1,69%
126FSPM11FIM F3 FUNDS900,00-5,26%2,70%0,00%1,09%4,81%-2,89%0,67%
127FSRF11FISET FL REF0,205,26%0,00%0,00%0,00%-5,00%0,00%5,26%
128FVPQ11FII V PARQUE114,760,46%4,70%-0,91%0,08%-0,86%-0,01%-0,89%
129FZDA11FIAGRO 051120,49-0,41%0,41%0,00%0,04%-0,21%1,58%-1,78%
130GALG11FII GUARDIAN9,17-1,29%0,11%-1,17%-0,11%0,00%-0,42%0,00%
131GAME11FII GUARD MU8,89-0,56%-1,11%0,44%-0,66%0,11%0,22%0,78%
132GCRA11FIAGRO GLPG76,01-3,17%-2,00%-1,60%0,12%-1,87%-0,60%0,24%
133GCRI11FII GLPG CRI85,190,07%-2,18%0,03%-0,29%0,00%0,17%-0,03%
134GENB11ETF BTG GENB9,41-0,21%-0,95%1,38%0,43%0,43%-0,53%-0,32%
135GGRC11FII GGRCOVEP113,60-0,01%0,58%0,32%-0,12%0,03%-0,35%-0,52%
136GLOG11FII PLURAL L63,851,03%0,10%0,16%-0,32%0,03%0,35%0,00%
137GOLD11TREND OURO10,670,95%-0,09%0,86%0,67%0,68%0,49%0,10%
138GOVE11IT NOW IGCT55,400,54%0,92%-0,36%0,70%0,13%-0,82%0,37%
139GRWA11FIAGRO GRWA11,56-0,60%0,52%0,17%0,61%-0,43%0,09%0,00%
140GSFI11FII GENERAL7,940,51%-0,13%0,13%-1,25%0,00%-1,23%-0,86%
141GTWR11FII G TOWERS81,79-0,61%0,12%0,06%0,17%0,26%0,48%0,21%
142GURU11ETF GURU10,280,78%0,10%0,30%0,69%-0,98%-0,29%0,20%
143HAAA11FII HEDGEAAA47,34-0,59%0,19%-0,02%0,06%-0,04%0,04%-0,29%
144HABT11FII HABIT II85,94-2,45%0,93%-0,05%-0,09%-0,76%0,42%0,13%
145HASH11HASHDEX NCI29,540,99%1,25%-1,20%1,39%-3,83%2,64%-0,48%
146HBRH11FII MULT REN95,16-0,28%-0,01%-0,01%-0,02%0,00%0,18%-0,18%
147HCHG11FII HECT CRI75,49-3,47%2,91%0,45%0,01%0,00%0,00%0,00%
148HCRI11FII CRIANCA304,55-1,12%0,13%1,18%0,00%0,96%-2,17%-0,31%
149HCTR11FII HECTARE36,060,17%1,01%0,39%-0,98%-0,53%0,08%-0,25%
150HFOF11FII HTOPFOF373,280,10%0,07%-0,05%0,26%-0,46%0,00%0,14%
151HGAG11FIAGRO HIGH22,28-0,76%-4,47%0,00%-0,42%-0,21%-0,46%-2,90%
152HGBS11FII HEDGEBS223,500,13%-0,06%-0,65%0,04%-0,04%0,37%0,17%
153HGCR11FII CSHG CRI101,85-1,95%0,90%0,54%0,29%-0,68%0,49%-0,10%
154HGFF11FII CSHG FOF82,55-1,49%0,25%0,65%0,84%0,16%-1,87%-1,69%
155HGIC11FII HGI CRI105,590,55%-0,61%0,02%0,03%0,55%0,02%-0,18%
156HGLG11FII CSHG LOG160,00-0,87%0,64%0,17%-0,02%-0,92%-0,22%-0,21%
157HGPO11FII CSHGPRIM277,470,23%1,95%-1,88%1,96%-0,19%0,36%-0,71%
158HGRE11FII HG REAL129,39-0,61%2,09%-0,86%-0,29%0,76%-0,94%0,35%
159HGRU11FII CSHG URB130,00-3,35%0,31%-0,51%1,68%0,26%0,98%-0,24%
160HLOG11FII HEDGELOG87,99-1,65%1,46%-1,79%0,09%-0,01%-0,09%-0,11%
161HOFC11FII HOFFICEI19,68-2,09%2,03%-0,86%0,15%-0,45%0,10%0,10%
162HOSI11FII HOUSI76,03-7,25%13,05%-0,67%0,08%0,00%0,12%-0,38%
163HPDP11FII HEDGEPDP85,49-0,62%1,44%0,00%-0,69%0,93%-0,83%1,56%
164HRDF11FII HREALTY3,890,00%9,27%-0,84%-8,18%8,31%2,85%-10,91%
165HREC11FII HEDGEREC83,00-0,95%0,01%-0,01%-0,11%0,14%0,61%-0,08%
166HSAF11FII HSI CRI83,99-1,06%-0,42%0,42%-1,18%-0,06%0,84%-1,03%
167HSLG11FII HSI LOG89,54-1,55%0,52%0,14%-1,05%-0,21%-0,63%0,37%
168HSML11FII HSI MALL91,83-1,79%0,11%0,43%0,48%0,01%-0,48%-0,06%
169HSRE11FII HSIRENDA105,65-0,57%0,00%1,21%-0,01%0,00%0,00%0,00%
170HTEK11IT NOW HCARE44,741,11%0,64%1,45%-1,14%-0,97%0,00%0,66%
171HTMX11FII HOTEL MX178,000,56%0,01%0,21%0,23%4,17%0,34%1,27%
172HUSC11FII H UNIMED119,98-2,46%2,67%0,76%0,34%1,28%1,74%0,01%
173IAAG11FIAGRO IAAG9,801,03%0,62%-0,52%0,10%-0,51%-0,10%-0,10%
174IAGR11FIAGRO SFI5,03-32,84%0,00%-13,51%-1,25%0,23%-2,02%3,24%
175IBCR11FII BREI77,41-1,01%-0,19%0,00%1,01%-1,31%-0,13%0,00%
176IBOB11PACTUAL IBOV104,200,90%0,64%-0,36%0,72%0,17%-1,00%0,63%
177IFRA11FI ITAUINFRA104,45-0,84%0,31%0,46%0,07%-0,78%0,28%0,10%
178IRDM11FII IRIDIUM73,691,74%-0,67%-2,07%-0,19%-0,81%-1,30%-0,59%
179IRIM11FII IRIM81,48-0,49%3,32%0,63%-0,92%-0,84%-0,66%-1,24%
180ISUS11IT NOW ISE35,750,70%0,71%0,14%0,57%0,14%-1,27%0,57%
181ITIP11FII INTER IP77,50-0,64%0,00%0,00%0,00%0,00%0,00%0,03%
182ITIT11FII INTER IT73,67-1,31%0,20%-0,40%-0,53%-0,70%0,46%-0,46%
183IVVB11ISHARE SP500248,90-0,32%0,89%0,61%-0,40%-0,44%0,24%-0,18%
184JFLL11FII JFL LIV72,80-3,51%0,73%0,07%2,52%-1,38%-0,74%0,61%
185JGPX11FIAGRO JGP92,66-4,44%3,16%1,51%0,47%-1,36%1,08%-0,06%
186JOGO11INVESTO JOGO67,94-0,03%-0,23%1,49%-0,42%-0,04%-0,68%-0,01%
187JPPA11FII JPPA CRI90,90-1,52%0,64%0,34%0,30%-0,21%0,08%-0,48%
188JSAF11FII JS A FIN101,40-1,06%1,05%1,60%-0,17%-0,79%-0,15%0,25%
189JSRE11FII JS REAL71,64-2,57%0,45%1,24%-0,73%0,59%-1,09%2,66%
190JURO11SPARTA INFRA106,10-1,72%1,42%-0,05%0,22%0,08%0,34%-0,25%
191KCRE11FII KINEA CR94,49-0,16%0,92%0,30%-0,09%-0,71%0,57%-0,47%
192KDIF11KINEA INFRAF132,27-1,88%1,49%0,11%-0,62%-0,96%0,34%0,35%
193KFOF11FII KINEAFOF93,16-1,07%0,18%0,75%0,37%1,08%-2,16%0,00%
194KISU11FII KILIMA8,13-1,45%1,60%1,37%0,00%0,12%-1,96%0,87%
195KIVO11FII KIVO88,09-1,41%0,02%-0,04%0,87%0,20%-0,94%1,43%
196KNCA11FIAGRO KINEA103,49-1,30%0,62%-0,20%0,39%-0,62%0,03%-0,26%
197KNCR11FII KINEA RI100,63-1,15%0,53%-0,43%0,09%-0,21%-0,47%-0,27%
198KNHF11FII KINEA HF101,67-0,99%0,78%-0,03%-0,07%-0,20%-0,21%-0,13%
199KNHY11FII KINEA HY101,08-0,41%0,30%-0,30%0,30%-0,10%-0,02%0,10%
200KNIP11FII KINEA IP91,17-0,88%-0,13%0,20%0,01%-0,18%-0,04%0,00%
201KNRE11FII KII REAL0,36-28,00%-1,96%2,00%2,04%-3,92%0,00%2,00%
202KNRI11FII KINEA158,00-0,94%0,37%0,01%0,24%-1,54%1,48%-0,35%
203KNSC11FII KINEA SC8,80-0,56%0,45%-0,23%0,34%-1,01%-0,22%-1,00%
204KNUQ11FII KINEA UN101,95-0,25%0,39%-0,19%1,42%-1,21%0,01%-0,21%
205LASC11FII LEGATUS105,000,48%0,34%0,00%0,01%-0,01%0,00%0,00%
206LFTT11FII LOFT II35,290,00%0,14%0,00%-9,29%-1,40%0,00%0,00%
207LGCP11FII LGCP INT86,70-0,78%0,29%0,32%1,70%-0,04%-0,43%-0,22%
208LIFE11FII LIFE9,78-1,01%0,41%0,41%0,93%1,04%-1,84%1,03%
209LSAG11FIAGRO LESTE100,60-1,37%-0,16%-1,31%2,09%-2,96%-0,39%2,69%
210LUGG11FII LUGGO83,98-0,30%0,00%0,00%0,87%0,01%-0,71%0,41%
211LVBI11FII VBI LOG111,96-1,39%0,25%-0,13%-0,47%-0,79%-0,04%-0,60%
212MALL11FII MALLS BP115,40-1,14%0,69%-0,05%0,42%0,11%-0,52%0,69%
213MANA11FII MANATI9,30-3,83%3,20%0,11%0,11%-0,43%-0,32%0,21%
214MATB11IT NOW IMAT57,75-0,19%-0,74%0,67%0,03%0,38%-1,55%-0,48%
215MAXR11FII MAX RET73,53-0,31%0,85%0,72%-0,23%1,03%-0,07%-0,44%
216MCCI11FII MAUA92,254,72%0,44%-0,81%0,71%-3,73%0,00%-0,16%
217MCHF11FII MAUA HF8,15-0,97%0,73%-4,00%3,78%-3,53%0,59%-1,52%
218MCHY11FII MAUA HY111,73-0,02%0,01%-0,01%1,03%0,36%-2,21%1,99%
219META11META HASH27,751,65%-1,37%-5,98%9,04%-1,93%2,72%-2,44%
220MFAI11FII MERITOFA59,85-1,43%-0,05%0,08%-0,08%0,00%0,31%0,75%
221MFII11FII MERITO I90,82-0,58%0,01%0,15%-0,33%-0,14%0,47%0,20%
222MGFF11FII MOGNO68,320,31%0,67%-0,38%1,49%-1,76%0,15%0,06%
223MGHT11FII MOGNO HT47,70-0,93%2,45%-3,09%-1,30%1,32%0,94%0,95%
224MILL11IT NOW MILL49,96-0,04%0,26%0,26%-0,58%-1,65%0,97%0,40%
225MORC11FII MORE CRI86,09-0,16%0,29%-0,69%-0,14%-0,23%0,25%-0,39%
226MORE11FII MORE RE74,88-0,36%0,23%-0,45%-0,89%1,12%-0,12%-0,13%
227MXRF11FII MAXI REN10,46-2,33%-0,19%0,09%0,66%-1,66%-0,28%-0,82%
228NASD11TREND NASDAQ10,84-0,91%0,18%0,46%-0,28%-0,46%0,00%-0,09%
229NAVT11FII NAVI TOT83,66-1,44%1,29%0,19%0,77%-2,15%0,83%-1,16%
230NCHB11FII NCH BR82,012,02%1,02%0,38%-0,14%-0,70%-0,03%-0,04%
231NCRA11FIAGRO NCH10,260,69%0,00%-0,29%-0,29%-0,29%0,29%-0,97%
232NCRI11FII NAVI CRI8,592,02%-1,52%-0,12%0,12%1,06%-1,97%-1,48%
233NDIV11NU REND IBOV113,990,74%1,40%0,15%0,56%0,23%-0,73%-0,17%
234NEWL11FII NEWPORT108,30-0,51%-0,04%0,08%0,56%-0,19%0,32%0,04%
235NEWU11FII NEWRU83,990,00%9,45%1,09%-1,38%-0,03%0,00%1,89%
236NFTS11INVESTO NFTS9,780,72%-0,21%-1,62%0,92%5,26%3,10%-0,55%
237NSDV11NU IBOV DIV114,150,93%1,09%-0,04%0,65%0,46%-0,79%-0,16%
238NSLU11FII LOURDES192,80-0,87%1,76%-0,01%0,61%-2,06%0,31%-0,17%
239NVHO11FII NOVOHORI11,00-2,48%1,26%2,39%-0,64%-2,67%3,59%-2,25%
240OGHY11FII ORAMA9,960,00%0,00%0,50%-0,20%-0,30%0,20%-0,10%
241OGIN11ORAMA INFRA9,02-0,66%-0,87%0,99%0,33%-0,33%0,22%0,00%
242OIAG11FIAGRO INNOV9,13-0,44%1,66%-0,77%-0,55%-0,44%0,33%-1,19%
243ONEF11FII THE ONE201,00-0,50%0,50%0,21%-0,69%-0,02%0,46%-0,47%
244OUFF11FII OURI FOF69,301,43%-0,96%-0,03%-0,10%-0,55%0,49%-0,69%
245OUJP11FII OURI JPP95,89-2,22%0,36%0,53%-0,94%2,64%-1,45%1,06%
246OULG11FII OURILOG32,240,44%0,25%0,00%0,00%-1,78%-0,31%0,15%
247OURE11FII OU RENDA73,85-0,09%0,23%-0,81%0,47%0,00%-1,24%0,92%
248PATC11FII PATRIA39,38-1,30%-0,25%0,00%-1,21%-0,02%0,00%0,42%
249PATL11FII PATR LOG62,20-1,74%0,06%-1,42%0,66%-1,39%-2,77%-0,46%
250PEVC11INVESTO PEVC118,280,01%0,51%3,27%0,18%-0,34%0,45%0,00%
251PFIN11FIP PERFIN70,520,10%0,90%1,79%0,72%-0,07%-1,10%-0,85%
252PIBB11IT NOW PIBB221,730,63%0,98%-0,36%0,69%0,05%-0,81%0,47%
253PICE11FIP PATR INF67,100,27%0,78%-2,21%-0,26%0,40%-1,72%-0,35%
254PLCA11FIAGRO PLUR83,50-0,12%-0,36%0,18%0,48%-0,89%-2,21%-1,10%
255PLCR11FII PLURAL R86,25-2,21%1,41%-0,10%-1,23%0,86%-0,24%-0,45%
256PORD11FII POLO CRI87,08-1,21%0,23%1,42%1,07%-2,05%0,00%-1,54%
257PPEI11FIP PRISMA90,15-0,29%-0,03%5,00%-0,67%-0,90%-0,57%0,96%
258PQDP11FII D PEDRO1.941,48-0,44%-2,30%0,82%0,39%0,30%1,87%-1,63%
259PRSN11FII PERSONAL1,190,85%-10,61%3,12%0,00%0,79%0,00%-1,55%
260PVBI11FII VBI PRI101,300,32%-0,03%-0,34%-0,15%-0,12%0,11%-0,04%
261QAGR11FII QUASAR A48,510,37%0,00%0,54%0,06%-0,19%0,04%0,21%
262QBTC11QR BITCOIN11,932,84%0,00%0,35%1,49%-3,47%3,15%-0,17%
263QDFI11QR DEFI3,300,30%0,92%0,31%0,00%-2,99%2,76%-1,21%
264QETH11QR ETHER7,504,46%0,56%-1,52%2,40%-4,97%2,62%-1,22%
265RBDS11FII RBRESID22,460,41%-7,89%8,57%-8,92%1,89%11,86%-8,88%
266RBED11FII RIOB ED141,95-1,43%1,05%-0,27%0,80%-0,23%0,50%-0,44%
267RBFF11FII RIOB FF59,04-1,07%-0,12%-0,45%-0,46%0,17%-0,64%0,13%
268RBHG11FII RBCRI IV90,800,00%0,18%-0,28%0,71%0,06%0,00%-2,99%
269RBHY11FII RB YIELD92,90-0,85%-0,11%-0,18%-0,03%0,59%-0,21%0,16%
270RBIF11FIC FI RB ES93,30-0,96%1,29%-0,23%0,00%-0,99%0,04%1,18%
271RBIR11FII RBRES IV86,50-0,23%0,06%-0,16%0,80%-0,15%0,05%-0,09%
272RBOP11FII MERC BR261,990,00%2,34%-0,41%-0,56%-0,76%0,96%-0,39%
273RBRD11FII RB II39,17-0,66%-0,18%0,89%0,10%-0,26%0,03%-0,03%
274RBRF11FII RBRALPHA74,96-1,68%0,82%-0,36%-0,65%-0,18%-0,74%-0,53%
275RBRL11FII RBR LOG87,08-1,01%1,64%-1,22%1,06%-1,58%2,30%-0,08%
276RBRP11FII RBR PROP51,52-0,23%0,10%-0,77%-0,02%0,78%1,18%0,00%
277RBRR11FII RBRHGRAD87,00-0,78%1,79%0,85%-0,22%-1,02%-0,77%-0,63%
278RBRS11FII RIOB RR51,500,23%1,84%0,78%-2,15%2,20%-3,82%-1,61%
279RBRX11FII RBR MULT91,300,20%0,19%-0,12%-0,10%-0,27%0,22%-0,76%
280RBRY11FII RBR PCRI100,190,38%0,51%0,16%-1,00%0,59%-0,14%-1,28%
281RBVA11FII RIOB VA108,000,57%-1,08%0,14%-0,06%0,30%1,84%-1,57%
282RBVO11FII RIOBCRI28,40-1,18%1,67%-0,71%0,48%-1,18%1,44%-0,59%
283RCFA11FII GP RCFA1,48-0,67%2,05%-1,35%-3,27%4,79%-7,01%-3,09%
284RCRB11FII RIOB RC147,71-0,85%0,05%0,60%0,11%0,10%0,24%0,44%
285RECR11FII REC RECE84,01-0,25%0,98%0,17%0,66%0,25%-0,22%-0,08%
286RECT11FII REC REND43,300,00%0,74%0,30%-0,35%-0,65%-0,32%0,72%
287RELG11FII REC LOG49,53-0,94%-0,28%-0,04%0,10%-0,28%0,02%-0,71%
288REVE11IT NOW GREEN50,210,94%0,99%1,32%-0,14%-0,65%0,00%0,27%
289RFOF11FII RB CFOF75,97-0,30%0,30%0,00%-0,09%0,08%-0,03%-0,56%
290RINV11FII REAL INV108,04-0,70%0,29%-0,06%0,20%-0,29%0,10%-0,02%
291RNDP11FII BB R PAP97,00-24,98%13,72%-2,40%-2,08%-1,22%2,92%-4,00%
292RNGO11FII RIONEGRO43,99-0,92%0,59%-1,19%0,36%-0,13%-0,07%-0,49%
293RPRI11FII RBR PR101,95-0,05%0,01%0,10%-0,31%-0,02%0,92%-0,08%
294RRCI11FII RBCAP RI82,23-0,78%0,66%0,41%0,01%-0,06%-0,44%0,21%
295RURA11FIAGRO RURA10,62-1,85%-0,28%0,46%-0,09%0,93%1,13%0,09%
296RVBI11FII VBI REIT82,500,81%1,29%-0,43%-0,55%-0,66%0,48%0,28%
297RZAG11FIAGRO RIZA9,12-2,15%0,22%0,32%0,11%-1,28%0,43%-0,53%
298RZAK11FII RIZA AKN84,640,76%0,10%-0,10%-1,36%-0,44%0,02%-0,21%
299RZAT11FII ARCTIUM87,520,46%-1,31%-0,17%0,37%-0,40%0,42%-0,03%
300RZTR11FII RIZA TX100,90-1,14%-0,75%0,72%0,29%-1,17%0,70%1,02%
301SADI11FII SANT PAP84,57-0,76%-0,15%-0,06%0,27%0,20%-0,53%0,04%
302SAPI11FII SAPI88,80-0,50%-1,92%3,06%3,18%0,73%-0,05%-2,19%
303SARE11FII SANT REN47,08-1,13%1,30%-0,13%-0,28%-0,63%-0,06%-0,56%
304SCPF11FII SCP4,920,00%0,61%-0,81%0,00%0,00%-0,20%0,20%
305SCVB11INVESTO SCVB92,741,69%0,54%-0,14%1,75%0,18%-1,32%0,47%
306SEQR11FII SEQUOIA58,551,21%0,09%0,23%-0,59%-0,41%0,33%0,02%
307SHOT11IT NOW SHOT13,403,47%-1,15%1,16%0,00%-2,04%2,48%1,34%
308SHPH11FII HIGIENOP810,00-0,61%-0,02%1,51%0,00%-0,86%1,48%-0,23%
309SMAB11BTG SMLL CAP8,070,88%0,63%0,00%2,05%-0,51%-1,26%0,76%
310SMAC11IT NOW SMALL56,902,43%1,28%-0,45%1,19%0,55%-1,42%0,33%
311SMAL11ISHARES SMAL107,951,50%1,78%-0,49%1,23%0,80%-1,34%0,14%
312SNAG11FIAGRO SUNO10,120,30%-0,10%0,20%0,10%0,20%0,10%-0,10%
313SNCI11FII SUNO CRI99,800,59%0,16%-0,51%0,45%0,21%0,41%-1,01%
314SNFF11FII SUNOFOFI85,31-1,04%0,27%-1,64%0,70%1,51%-0,88%-0,80%
315SNID11SUNO FIC FI102,390,10%0,10%0,09%0,09%0,10%0,07%0,15%
316SNLG11FII SUNO LG26,22-1,06%1,77%-3,20%0,56%-0,78%-1,68%0,37%
317SPTW11FII SP DOWNT41,45-0,72%0,14%-0,36%0,12%1,19%-0,43%0,27%
318SPXB11BTG S&P 5009,810,10%1,24%-1,53%1,03%-1,12%1,97%-1,03%
319SPXI11IT NOW SPXI242,29-0,11%0,60%0,63%-0,45%-0,51%-0,01%0,22%
320SPXS11FII SPX SYN8,89-2,84%0,77%-0,87%-1,51%0,00%0,32%0,54%
321SPYI11ETF BV SPYI94,94-1,03%0,70%0,91%-0,42%-0,11%-0,11%0,13%
322SVAL11INVESTO SVAL99,262,48%1,03%0,66%-0,96%-0,18%-0,69%1,12%
323TECB11TECH BRASIL19,132,03%0,70%1,31%-0,16%0,71%0,00%0,49%
324TECK11IT NOW TECK52,48-0,96%-0,17%0,78%-0,60%-0,58%0,62%-0,66%
325TEPP11FII TEL PROP90,49-2,94%3,76%-0,85%-1,16%1,87%-0,43%0,43%
326TGAR11FII TG ATIVO119,53-1,12%0,30%0,19%0,24%-0,07%0,13%-0,10%
327TMPS11FII ITAU TEM93,01-0,94%0,00%-0,38%0,33%-0,38%-0,17%-0,56%
328TORD11FII TORDE EI2,10-0,47%0,48%-0,47%-0,47%-0,93%0,47%-0,47%
329TRBL11FII SDI LOG96,74-0,48%0,37%-0,14%-0,08%-0,40%-0,36%0,03%
330TRIG11TRG SMIC CAP41,211,53%1,12%-0,55%1,79%0,51%-1,77%0,50%
331TRNT11FII TORRE NO126,000,80%5,04%-4,03%-1,59%0,00%-1,17%3,65%
332TRXF11FII TRX REAL107,90-0,75%0,37%0,18%0,00%0,31%-0,29%0,05%
333TVRI11FII TIVIO RI93,65-0,74%-0,02%0,33%0,60%0,54%0,00%1,36%
334URET11TREND U REIT8,321,84%1,11%1,13%0,00%0,13%0,50%-0,25%
335URPR11FII URCA REN83,20-2,15%-0,78%0,23%0,47%-0,87%0,07%0,30%
336USAL11TREND US LRG9,48-0,11%0,53%0,85%-0,53%-0,21%0,00%0,00%
337USDB11INVESTO USDB87,30-0,11%-0,01%1,16%-0,14%0,53%-0,80%0,22%
338USTK11INVESTO USTK10,24-0,19%0,29%1,19%-0,10%-0,49%-0,20%0,00%
339UTEC11TREND US TEC13,45-0,15%0,22%1,05%-0,37%0,00%-0,22%0,00%
340VCJR11FII VECTIS89,06-0,70%0,20%-0,23%0,09%-0,38%0,23%0,11%
341VCRA11FIAGRO VCRA88,70-0,72%1,29%-1,74%-1,11%-1,09%-0,64%-0,44%
342VCRI11FII VINCI CR7,96-1,12%0,25%-0,12%0,12%-0,62%0,12%0,12%
343VCRR11FII VECT REN69,801,42%0,47%-0,58%-0,30%-1,26%-0,58%0,28%
344VGHF11FII VALOR HE9,22-0,65%-0,22%-0,53%0,75%-0,11%0,22%-0,43%
345VGIA11FIAGRO VGIA8,830,91%-0,11%0,23%1,39%-3,15%0,00%-1,44%
346VGIP11FII VALORAIP85,16-1,99%3,56%0,11%0,56%-1,68%-0,54%-0,79%
347VGIR11FII VALREIII9,56-0,93%-0,82%0,00%-2,80%0,40%1,22%0,61%
348VIFI11FII VINCI IF8,04-0,50%-0,12%0,50%-0,74%0,12%-0,25%0,50%
349VIGT11FIP VINCI IE74,670,62%-0,12%0,90%0,01%-0,78%0,71%-0,97%
350VILG11FII VINCI LG95,80-1,44%-0,11%-0,64%0,39%0,16%-0,46%-0,41%
351VINO11FII VINCI OF7,49-2,35%2,13%-1,18%1,06%-2,21%-0,13%1,05%
352VISC11FII VINCI SC118,55-0,34%0,91%0,01%0,10%-0,03%-0,26%0,08%
353VIUR11FII VINCI IU7,94-0,75%1,65%-1,50%-0,12%-1,72%0,49%1,25%
354VOTS11FII V MASTER81,15-0,31%0,49%-0,86%0,00%-0,37%0,20%-1,71%
355VRTA11FII FATOR VE87,12-1,77%1,08%-0,30%0,28%-0,18%-0,27%-0,06%
356VSHO11FII VOT SHOP81,000,65%0,24%-0,11%0,17%0,30%0,00%0,05%
357VSLH11FII VERS CRI4,070,49%0,75%-2,66%0,49%-1,67%0,97%-0,96%
358VTLT11FII VOT LOG95,20-0,52%0,08%0,40%0,38%-1,05%-0,53%-0,42%
359VVCO11FII V2EDCORP13,700,00%0,59%0,89%0,00%0,00%-1,68%-0,22%
360VVCR11FII V2 RECE20,00-4,76%5,63%-0,55%-3,48%1,02%6,00%-0,82%
361WEB311SMART HASH20,150,80%-0,05%3,04%-2,95%0,00%4,71%-2,00%
362WHGR11FII WHG REAL9,47-1,76%-0,21%0,21%0,00%0,84%-0,21%0,42%
363WPLZ11FII W PLAZA59,00-1,91%1,09%-0,98%1,49%0,14%-3,90%0,03%
364WRLD11INVESTO WRLD85,390,07%0,59%0,72%-0,51%-0,42%-1,54%2,02%
365WSEC11FII WARREN83,640,17%-2,53%0,13%-0,14%-0,95%0,23%0,71%
366XBOV11CAIXAETFXBOV125,550,67%0,90%-0,28%0,62%0,17%-0,82%0,42%
367XFIX11TREND IFIX-L11,300,00%0,36%-0,09%0,27%-0,44%0,18%-0,27%
368XINA11TREND CHINA5,12-1,92%0,97%-1,52%0,19%-1,13%-0,38%0,38%
369XPCA11FIAGRO XP CA9,20-0,97%-0,54%0,21%0,43%-2,11%-0,42%1,60%
370XPCI11FII XP CRED83,68-2,58%0,00%-0,13%0,42%-0,41%-1,07%-0,36%
371XPCM11FII XP MACAE10,11-2,79%0,97%-0,48%-1,90%-1,03%5,54%0,10%
372XPID11FIRF XP IE85,04-1,63%0,00%-0,23%0,46%-0,76%1,06%-0,24%
373XPIE11FIP XP INFRA80,690,05%1,19%0,24%-0,19%-0,86%0,25%-0,43%
374XPIN11FII XP INDL81,870,75%0,07%-0,49%0,00%-0,97%0,37%-0,67%
375XPLG11FII XP LOG106,22-1,22%-0,26%0,49%0,89%0,02%-0,66%0,02%
376XPML11FII XP MALLS113,582,29%0,95%-0,52%0,02%-0,41%-0,65%0,40%
377XPPR11FII XP PROP18,32-0,65%0,60%-0,49%-0,49%-0,70%-1,27%-0,58%
378XPSF11FII XP SELEC7,890,00%1,15%-1,39%-0,75%-1,48%0,37%0,12%
379YDRO11IT NOW HYDRO34,850,17%0,58%2,01%0,62%-2,09%1,89%-0,09%
380ZAVI11FII ZAVIT R128,891,56%-1,28%0,16%-0,51%2,94%-1,31%0,46%


*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

© 2017-2023 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