Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 27/08/2026

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

*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: