Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 29/07/2026

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

*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: