Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 16/05/2025

	Papel	Empresa	Última Cotação	Variação 16/05/2025	Variação 15/05/2025	Variação 14/05/2025	Variação 13/05/2025	Variação 12/05/2025	Variação 09/05/2025	Variação 08/05/2025
1	ABEV3	AMBEV S/A	14,39	-0,14%	1,26%	-0,14%	-0,28%	0,07%	-0,63%	0,70%
2	ALOS3	ALLOS	21,78	-0,23%	1,53%	-1,10%	2,74%	-1,26%	-0,56%	2,72%
3	ALPA4	ALPARGATAS	9,04	-1,09%	3,28%	-2,64%	2,13%	1,25%	8,38%	5,87%
4	ASAI3	ASSAI	9,93	3,01%	2,34%	-1,26%	-0,52%	-1,44%	3,51%	2,96%
5	AZUL4	AZUL	1,11	-2,63%	-5,00%	-16,08%	10,85%	2,38%	-11,89%	0,70%
6	B3SA3	B3	14,77	0,00%	0,82%	-2,01%	4,11%	-1,17%	1,96%	8,37%
7	BBAS3	BRASIL	25,67	-12,69%	-1,21%	0,34%	2,03%	-1,56%	0,41%	0,34%
8	BBDC3	BRADESCO	13,50	0,75%	0,68%	-0,60%	1,98%	-0,98%	-1,04%	14,04%
9	BBDC4	BRADESCO	15,40	0,33%	0,99%	-0,13%	2,15%	-1,46%	0,27%	15,64%
10	BBSE3	BBSEGURIDADE	37,79	-1,87%	0,00%	0,55%	0,98%	-1,04%	0,37%	-2,60%
11	BEEF3	MINERVA	5,19	0,97%	-0,19%	0,78%	0,79%	2,22%	-3,88%	-7,69%
12	BPAC11	BTGP BANCO	39,94	-1,41%	0,27%	-0,37%	2,01%	-2,60%	1,80%	6,06%
13	BRAP4	BRADESPAR	16,96	0,53%	0,42%	0,24%	0,90%	2,72%	0,56%	0,19%
14	BRFS3	BRF SA	20,78	0,78%	4,78%	-2,57%	2,49%	2,66%	-5,84%	0,64%
15	BRKM5	BRASKEM	10,56	-0,66%	2,41%	-3,44%	-1,10%	6,05%	-8,48%	7,80%
16	CMIG4	CEMIG	10,48	-0,47%	3,13%	-0,20%	0,49%	-1,17%	-1,06%	1,86%
17	CMIN3	CSNMINERACAO	5,68	0,35%	0,53%	-5,22%	0,68%	0,85%	-4,72%	0,00%
18	COGN3	COGNA ON	3,15	1,29%	4,01%	1,01%	-1,00%	0,67%	-1,98%	5,21%
19	CPFE3	CPFL ENERGIA	39,76	-0,10%	4,60%	-0,83%	2,08%	-1,34%	-1,30%	1,42%
20	CPLE6	COPEL	12,49	0,56%	0,81%	0,41%	3,11%	-2,78%	3,20%	1,63%
21	CRFB3	CARREFOUR BR	8,43	-0,59%	0,36%	-0,35%	0,71%	0,24%	-0,83%	-2,19%
22	CSAN3	COSAN	7,57	-1,94%	-1,03%	-2,13%	2,44%	-0,38%	-2,25%	4,44%
23	CSNA3	SID NACIONAL	9,07	-2,16%	-0,22%	2,88%	1,57%	2,42%	-9,87%	2,45%
24	CVCB3	CVC BRASIL	2,35	5,86%	-6,72%	-3,64%	9,29%	-2,16%	4,52%	11,06%
25	CYRE3	CYRELA REALT	26,25	3,10%	2,09%	-0,91%	-1,53%	-2,70%	1,04%	4,12%
26	DXCO3	DEXCO	5,42	1,50%	0,75%	-2,03%	3,64%	0,00%	0,00%	-6,95%
27	EGIE3	ENGIE BRASIL	40,77	0,07%	2,08%	-0,20%	2,17%	-0,53%	-1,18%	-0,95%
28	ELET3	ELETROBRAS	41,84	0,12%	-3,22%	-0,35%	1,00%	-1,33%	0,14%	1,26%
29	ELET6	ELETROBRAS	46,35	0,46%	-3,13%	-0,38%	0,61%	-0,81%	0,69%	1,30%
30	EMBR3	EMBRAER	68,75	-1,57%	0,40%	0,36%	1,78%	0,61%	-2,53%	3,13%
31	ENEV3	ENEVA	14,55	0,34%	2,55%	0,07%	2,39%	0,58%	-2,56%	2,03%
32	ENGI11	ENERGISA	46,28	-0,47%	0,28%	-0,77%	3,73%	-1,34%	-1,30%	3,63%
33	EQTL3	EQUATORIAL	36,48	-1,38%	-0,51%	-0,40%	2,75%	-0,98%	-0,33%	2,74%
34	EZTC3	EZTEC	14,30	4,38%	2,85%	-2,06%	1,49%	-2,62%	0,07%	5,36%
35	FLRY3	FLEURY	12,55	-0,79%	-0,16%	-1,71%	1,90%	1,52%	-5,46%	2,73%
36	GGBR4	GERDAU	15,77	0,38%	0,90%	0,45%	2,31%	2,71%	-1,01%	1,98%
37	GOAU4	GERDAU MET	8,69	0,23%	0,81%	-0,35%	2,49%	2,06%	-1,20%	2,20%
38	HAPV3	HAPVIDA	2,82	4,44%	1,50%	0,00%	11,30%	1,70%	-4,47%	9,33%
39	HYPE3	HYPERA	24,92	0,93%	1,19%	4,18%	1,21%	0,43%	1,05%	0,00%
40	IGTI11	IGUATEMI S.A	21,90	0,60%	2,06%	-0,79%	5,13%	-1,49%	-2,35%	4,68%
41	IRBR3	IRBBRASIL RE	48,45	3,61%	-3,37%	6,42%	-0,11%	-4,51%	0,74%	-0,34%
42	ITSA4	ITAUSA	11,22	0,72%	1,27%	0,27%	1,57%	-2,26%	4,25%	0,57%
43	ITUB4	ITAUUNIBANCO	37,90	0,58%	1,34%	0,68%	1,23%	-2,01%	5,41%	0,80%
44	JBSS3	JBS	38,90	-0,71%	-0,43%	-3,67%	-2,48%	-1,11%	-0,33%	-1,09%
45	KLBN11	KLABIN S/A	19,59	-0,25%	0,20%	-0,41%	1,34%	0,62%	-2,38%	3,08%
46	LREN3	LOJAS RENNER	17,53	0,63%	3,51%	-0,12%	2,43%	1,54%	4,92%	7,45%
47	LWSA3	LWSA	3,69	0,82%	1,39%	0,28%	7,78%	-5,38%	-1,12%	3,48%
48	MGLU3	MAGAZ LUIZA	9,78	0,82%	3,74%	2,07%	4,33%	4,65%	-6,98%	5,62%
49	MRFG3	MARFRIG	25,07	21,35%	4,34%	-1,44%	1,36%	-0,15%	-2,93%	-0,58%
50	MRVE3	MRV	5,60	2,00%	0,55%	-0,91%	3,77%	-2,75%	-11,22%	6,77%
51	MULT3	MULTIPLAN	26,10	1,01%	0,66%	-0,96%	2,37%	-1,36%	-1,35%	2,85%
52	NTCO3	GRUPO NATURA	10,68	3,09%	-3,27%	7,10%	6,50%	2,62%	-1,51%	3,45%
53	PCAR3	P.ACUCAR-CBD	3,33	-1,19%	2,12%	-1,49%	7,72%	1,63%	-1,61%	0,32%
54	PETR3	PETROBRAS	34,15	-0,12%	0,32%	-0,64%	0,59%	2,71%	0,51%	1,69%
55	PETR4	PETROBRAS	32,02	0,47%	-0,13%	-0,68%	1,52%	2,39%	0,65%	1,39%
56	PETZ3	PETZ	4,48	7,18%	-0,24%	-1,64%	5,97%	-0,50%	-8,80%	5,48%
57	PRIO3	PETRORIO	39,43	1,10%	-0,51%	-0,18%	1,84%	5,15%	0,03%	2,60%
58	RADL3	RAIADROGASIL	15,22	-0,52%	0,79%	-6,30%	0,87%	3,61%	-4,97%	-1,63%
59	RAIL3	RUMO S.A.	18,22	1,84%	1,36%	-2,70%	4,79%	-3,03%	-7,08%	2,45%
60	RAIZ4	RAIZEN	1,71	0,59%	-0,58%	-4,47%	0,56%	-1,11%	-1,10%	5,20%
61	RDOR3	REDE D OR	35,60	1,05%	2,59%	-0,92%	4,52%	-1,40%	-0,21%	6,98%
62	RECV3	PETRORECSA	14,26	-5,44%	-0,72%	-1,75%	5,39%	3,24%	5,49%	2,75%
63	RENT3	LOCALIZA	41,84	2,67%	2,62%	-4,86%	0,58%	1,22%	-6,61%	4,30%
64	SANB11	SANTANDER BR	30,11	-1,05%	0,07%	0,33%	1,81%	-0,73%	0,87%	4,13%
65	SBSP3	SABESP	116,30	0,26%	1,66%	-0,01%	0,54%	-2,92%	0,62%	0,57%
66	SLCE3	SLC AGRICOLA	18,99	-0,26%	2,04%	-1,69%	0,53%	-0,16%	-2,17%	0,16%
67	SMTO3	SAO MARTINHO	20,34	1,35%	1,11%	-1,24%	5,35%	0,42%	-1,50%	2,99%
68	SUZB3	SUZANO S.A.	53,67	-0,28%	1,53%	-0,08%	1,53%	4,31%	-2,68%	0,45%
69	TAEE11	TAESA	35,40	-0,03%	1,55%	-0,09%	-1,19%	-0,73%	-0,39%	2,41%
70	TIMS3	TIM	19,80	-0,10%	-0,15%	1,48%	2,14%	-1,90%	-0,26%	-2,88%
71	TOTS3	TOTVS	41,58	2,24%	0,07%	0,47%	3,72%	1,75%	0,82%	2,29%
72	UGPA3	ULTRAPAR	17,41	0,29%	1,11%	0,12%	5,54%	-0,25%	0,56%	-3,69%
73	USIM5	USIMINAS	5,51	-0,72%	0,91%	-0,72%	1,84%	1,12%	-3,93%	2,56%
74	VALE3	VALE	55,49	0,07%	1,00%	-0,49%	1,64%	2,51%	0,40%	-0,30%
75	VAMO3	VAMOS	4,54	4,61%	2,84%	-6,22%	5,14%	-2,95%	-3,08%	1,56%
76	VBBR3	VIBRA	19,56	3,22%	3,38%	-1,03%	2,04%	-0,38%	1,90%	-0,50%
77	VIVA3	VIVARA S.A.	23,92	-0,91%	4,68%	4,16%	3,07%	1,80%	-3,65%	0,23%
78	VIVT3	TELEF BRASIL	27,81	-1,21%	-0,88%	0,18%	4,23%	-3,00%	0,47%	-1,69%
79	WEGE3	WEG	45,00	1,88%	0,23%	0,16%	3,12%	2,11%	-1,00%	0,62%
80	YDUQ3	YDUQS PART	15,39	-3,63%	6,82%	2,61%	-8,48%	-1,36%	2,80%	2,95%

*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: