Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 30/10/2026

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

*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: