Variação, por data, dos papéis iBOVESPA:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas papéis iBovespa.

Atualizado no dia: 05/08/2026

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

*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: