Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 14/05/2026

	Papel	Empresa	Última Cotação	Variação 14/05/2026	Variação 13/05/2026	Variação 12/05/2026	Variação 11/05/2026	Variação 08/05/2026	Variação 07/05/2026	Variação 06/05/2026
1	ABEV3	AMBEV S/A	15,77	-0,88%	-1,36%	-0,74%	-0,43%	-0,55%	-3,19%	1,80%
2	ALOS3	ALLOS	28,87	1,48%	-3,23%	-1,34%	-1,81%	0,20%	-2,95%	2,87%
3	ALPA4	ALPARGATAS	11,32	1,80%	-1,59%	-1,31%	-6,83%	-2,15%	-0,32%	5,53%
4	ASAI3	ASSAI	8,59	1,90%	-5,70%	-0,22%	-3,45%	0,87%	-1,60%	2,07%
5	B3SA3	B3	16,93	1,74%	-3,82%	-1,65%	-1,90%	0,84%	-3,16%	1,94%
6	BBAS3	BRASIL	20,76	0,00%	-2,63%	-1,02%	-1,19%	0,51%	-1,72%	0,68%
7	BBDC3	BRADESCO	15,54	0,91%	-1,53%	-0,89%	-2,29%	0,31%	-3,25%	0,67%
8	BBDC4	BRADESCO	17,84	1,08%	-1,73%	-0,72%	-2,69%	0,38%	-3,89%	0,42%
9	BBSE3	BBSEGURIDADE	34,48	1,32%	-0,53%	-0,26%	-0,64%	0,64%	-1,52%	1,10%
10	BEEF3	MINERVA	4,09	0,99%	-4,71%	-1,16%	4,88%	-0,49%	3,78%	-2,22%
11	BPAC11	BTGP BANCO	55,39	0,84%	-3,63%	0,07%	-2,88%	2,53%	-3,08%	1,86%
12	BRAP4	BRADESPAR	22,85	-1,72%	-0,30%	-0,55%	1,91%	1,32%	-0,74%	2,42%
13	BRKM5	BRASKEM	12,15	-0,49%	2,86%	29,02%	2,34%	-0,66%	-4,23%	1,50%
14	CMIG4	CEMIG	11,28	0,27%	-1,92%	-2,80%	0,25%	0,86%	-2,51%	-0,75%
15	CMIN3	CSNMINERACAO	4,77	-1,04%	-3,02%	1,64%	1,66%	1,26%	-1,25%	4,57%
16	COGN3	COGNA ON	2,61	2,76%	-4,15%	0,38%	-6,38%	1,44%	-1,07%	2,93%
17	CPFE3	CPFL ENERGIA	45,21	-0,57%	-2,40%	-1,81%	-3,04%	1,47%	-3,04%	0,67%
18	CSAN3	COSAN	4,65	1,09%	-4,37%	-3,22%	-3,31%	-2,10%	-0,94%	0,19%
19	CSNA3	SID NACIONAL	6,67	4,71%	-2,75%	-1,95%	0,00%	1,52%	-1,79%	6,86%
20	CVCB3	CVC BRASIL	1,89	-11,27%	-1,84%	0,00%	-1,81%	-11,60%	1,21%	1,23%
21	CYRE3	CYRELA REALT	21,88	0,37%	-1,89%	1,69%	-2,15%	-2,36%	-1,42%	1,84%
22	DXCO3	DEXCO	5,16	-0,19%	-5,14%	-4,22%	-1,39%	1,94%	5,01%	2,86%
23	EGIE3	ENGIE BRASIL	32,50	-1,07%	-0,93%	-1,46%	-1,87%	1,24%	0,15%	-0,65%
24	ENEV3	ENEVA	25,95	0,58%	-2,09%	-1,53%	-1,87%	1,07%	-2,21%	0,99%
25	ENGI11	ENERGISA	49,08	0,06%	-2,85%	-2,53%	-1,76%	1,02%	-3,42%	1,90%
26	EQTL3	EQUATORIAL	38,80	-1,15%	-4,03%	-1,49%	-1,87%	0,26%	-3,39%	1,75%
27	EZTC3	EZTEC	13,36	2,53%	-1,66%	2,79%	-3,95%	-4,48%	-1,75%	4,00%
28	FLRY3	FLEURY	15,96	0,38%	-2,15%	-0,55%	-1,45%	2,03%	-3,45%	2,75%
29	GGBR4	GERDAU	23,58	0,38%	-0,55%	-0,34%	-0,75%	0,46%	-2,42%	2,57%
30	GOAU4	GERDAU MET	10,27	0,69%	-1,64%	-0,29%	-0,38%	1,26%	-2,00%	2,53%
31	HAPV3	HAPVIDA	13,26	4,08%	1,92%	9,27%	-3,13%	-0,34%	-0,50%	1,71%
32	HYPE3	HYPERA	23,37	3,54%	-2,80%	-1,11%	0,51%	0,43%	-0,89%	1,16%
33	IGTI11	IGUATEMI S.A	26,52	2,12%	-4,03%	-1,46%	-2,38%	1,01%	-2,04%	3,16%
34	IRBR3	IRBBRASIL RE	52,47	2,34%	-3,48%	0,49%	-0,77%	0,57%	-0,90%	0,28%
35	ITSA4	ITAUSA	13,17	2,49%	-1,38%	-1,66%	-1,85%	1,50%	-1,92%	-0,73%
36	ITUB4	ITAUUNIBANCO	40,40	1,94%	-0,60%	-1,14%	-2,25%	1,15%	-2,37%	-1,60%
37	KLBN11	KLABIN S/A	16,86	0,30%	-0,06%	-1,06%	-1,11%	1,00%	-0,70%	-1,49%
38	LREN3	LOJAS RENNER	13,72	4,41%	-4,02%	-0,22%	-4,39%	-3,95%	1,70%	4,56%
39	LWSA3	LWSA	3,69	1,10%	-5,68%	0,00%	-1,02%	-4,40%	2,25%	2,04%
40	MGLU3	MAGAZ LUIZA	6,91	-0,72%	-2,79%	3,32%	-3,08%	-9,95%	-1,12%	0,37%
41	MRVE3	MRV	6,43	4,89%	-2,85%	-1,71%	-4,04%	-3,32%	-1,70%	4,61%
42	MULT3	MULTIPLAN	29,89	1,98%	-4,43%	-1,10%	-2,48%	1,24%	-3,03%	3,22%
43	PCAR3	P.ACUCAR-CBD	2,30	4,55%	-5,17%	-1,28%	-2,08%	-5,14%	-4,53%	-2,57%
44	PETR3	PETROBRAS	49,38	0,82%	-2,47%	-1,16%	1,40%	-0,87%	-1,88%	-3,77%
45	PETR4	PETROBRAS	45,00	0,96%	-2,43%	-1,62%	1,66%	-1,19%	-2,22%	-2,86%
46	PRIO3	PRIO	67,29	2,81%	1,27%	1,57%	0,57%	-1,75%	-3,22%	-4,26%
47	RADL3	RAIADROGASIL	19,64	0,77%	-4,69%	-0,68%	-1,81%	-0,14%	-3,49%	-1,85%
48	RAIL3	RUMO S.A.	15,27	-0,13%	-2,92%	-2,66%	-4,43%	3,93%	-2,40%	2,46%
49	RAIZ4	RAIZEN	0,44	-4,35%	-2,13%	2,17%	-2,13%	-2,08%	0,00%	0,00%
50	RDOR3	REDE D OR	34,75	-0,09%	-3,34%	0,03%	-6,11%	1,51%	-6,47%	4,18%
51	RECV3	PETRORECSA	12,03	0,59%	-2,13%	0,33%	-2,01%	2,56%	-4,19%	-1,94%
52	RENT3	LOCALIZA	43,94	1,88%	-6,40%	-2,00%	-5,73%	7,62%	-2,73%	3,81%
53	SANB11	SANTANDER BR	27,14	0,44%	-2,28%	-0,65%	-2,52%	0,46%	-3,10%	1,95%
54	SBSP3	SABESP	29,52	1,44%	-1,52%	-2,86%	-2,28%	-1,67%	-3,68%	-1,26%
55	SLCE3	SLC AGRICOLA	17,34	-1,59%	0,97%	0,35%	0,35%	-0,46%	-0,80%	1,04%
56	SMTO3	SAO MARTINHO	18,40	4,90%	0,57%	3,38%	0,42%	2,13%	-2,66%	1,38%
57	SUZB3	SUZANO S.A.	42,62	-0,88%	0,75%	-1,04%	-1,30%	0,92%	0,67%	1,44%
58	TAEE11	TAESA	38,61	-0,13%	-2,79%	-3,94%	1,07%	0,29%	-3,27%	2,01%
59	TIMS3	TIM	22,60	1,25%	-1,67%	-0,87%	-1,84%	1,30%	-5,77%	-7,88%
60	TOTS3	TOTVS	31,60	-0,22%	-4,15%	-1,37%	-4,86%	-2,82%	9,46%	0,52%
61	UGPA3	ULTRAPAR	29,55	0,99%	-2,73%	1,25%	-1,49%	2,72%	-1,44%	0,40%
62	USIM5	USIMINAS	9,89	7,97%	2,12%	-1,10%	0,89%	2,04%	0,80%	1,04%
63	VALE3	VALE	82,87	-1,70%	1,26%	-0,24%	2,41%	1,77%	-1,43%	3,62%
64	VAMO3	VAMOS	3,49	0,87%	-4,68%	-0,55%	-2,93%	1,35%	-7,48%	1,26%
65	VBBR3	VIBRA	33,39	1,58%	-2,46%	1,57%	-1,83%	4,55%	-1,52%	0,06%
66	VIVA3	VIVARA S.A.	23,00	1,77%	-4,56%	-1,33%	-3,11%	-10,77%	-1,80%	6,08%
67	VIVT3	TELEF BRASIL	35,59	0,06%	-2,09%	0,86%	-6,10%	0,66%	-2,76%	-1,36%
68	WEGE3	WEG	43,72	0,95%	-0,18%	-1,74%	-2,99%	2,73%	-1,40%	3,22%
69	YDUQ3	YDUQS PART	9,74	-1,32%	-3,71%	-4,03%	-2,55%	7,87%	-0,49%	1,49%

*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: