ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Variação, por data, dos papéis iBOVESPA:

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


Listar papéis:
Número de negócios:
Data do pregão:


Apenas papéis iBovespa.

Atualizado no dia: 21/05/2025


PapelEmpresaÚltima
Cotação
Variação
21/05/2025
Variação
20/05/2025
Variação
19/05/2025
Variação
16/05/2025
Variação
15/05/2025
Variação
14/05/2025
Variação
13/05/2025
1ABEV3AMBEV S/A14,16-0,91%-0,21%-0,49%-0,14%1,26%-0,14%-0,28%
2ALOS3ALLOS21,73-2,07%0,54%1,33%-0,23%1,53%-1,10%2,74%
3ALPA4ALPARGATAS9,01-5,06%0,11%4,87%-1,09%3,28%-2,64%2,13%
4ASAI3ASSAI9,71-1,52%-3,05%2,42%3,01%2,34%-1,26%-0,52%
5AZUL4AZUL1,02-5,56%-0,92%-1,80%-2,63%-5,00%-16,08%10,85%
6B3SA3B314,50-3,01%0,88%0,34%0,00%0,82%-2,01%4,11%
7BBAS3BRASIL25,26-0,94%1,84%-2,45%-12,69%-1,21%0,34%2,03%
8BBDC3BRADESCO13,40-2,26%1,71%-0,15%0,75%0,68%-0,60%1,98%
9BBDC4BRADESCO15,41-1,78%0,97%0,91%0,33%0,99%-0,13%2,15%
10BBSE3BBSEGURIDADE38,11-0,73%0,42%1,16%-1,87%0,00%0,55%0,98%
11BEEF3MINERVA5,05-3,44%0,58%0,19%0,97%-0,19%0,78%0,79%
12BPAC11BTGP BANCO39,54-1,20%-1,19%1,40%-1,41%0,27%-0,37%2,01%
13BRAP4BRADESPAR16,67-1,48%0,00%-0,24%0,53%0,42%0,24%0,90%
14BRFS3BRF SA21,040,19%2,44%-1,35%0,78%4,78%-2,57%2,49%
15BRKM5BRASKEM10,32-3,64%2,10%-0,66%-0,66%2,41%-3,44%-1,10%
16CMIG4CEMIG10,56-1,31%1,33%0,76%-0,47%3,13%-0,20%0,49%
17CMIN3CSNMINERACAO5,49-2,31%0,00%-1,06%0,35%0,53%-5,22%0,68%
18COGN3COGNA ON2,79-1,76%-7,79%-2,22%1,29%4,01%1,01%-1,00%
19CPFE3CPFL ENERGIA40,07-1,98%2,20%0,60%-0,10%4,60%-0,83%2,08%
20CPLE6COPEL12,39-1,20%0,32%0,08%0,56%0,81%0,41%3,11%
21CRFB3CARREFOUR BR8,44-0,47%0,36%0,24%-0,59%0,36%-0,35%0,71%
22CSAN3COSAN7,681,32%0,13%0,00%-1,94%-1,03%-2,13%2,44%
23CSNA3SID NACIONAL8,91-2,09%0,22%0,11%-2,16%-0,22%2,88%1,57%
24CVCB3CVC BRASIL2,23-3,04%0,00%-2,13%5,86%-6,72%-3,64%9,29%
25CYRE3CYRELA REALT25,25-5,61%1,71%0,19%3,10%2,09%-0,91%-1,53%
26DXCO3DEXCO5,40-1,46%0,55%0,55%1,50%0,75%-2,03%3,64%
27EGIE3ENGIE BRASIL41,04-0,68%0,07%1,28%0,07%2,08%-0,20%2,17%
28ELET3ELETROBRAS41,31-1,17%-0,95%0,86%0,12%-3,22%-0,35%1,00%
29ELET6ELETROBRAS46,17-0,99%-0,45%1,06%0,46%-3,13%-0,38%0,61%
30EMBR3EMBRAER67,19-2,31%-2,65%2,76%-1,57%0,40%0,36%1,78%
31ENEV3ENEVA14,34-2,12%-0,48%1,17%0,34%2,55%0,07%2,39%
32ENGI11ENERGISA46,70-3,09%2,01%2,07%-0,47%0,28%-0,77%3,73%
33EQTL3EQUATORIAL36,30-2,71%0,97%1,29%-1,38%-0,51%-0,40%2,75%
34EZTC3EZTEC13,26-2,79%0,89%-5,45%4,38%2,85%-2,06%1,49%
35FLRY3FLEURY12,47-2,20%-0,93%2,55%-0,79%-0,16%-1,71%1,90%
36GGBR4GERDAU15,46-0,96%-0,51%-0,51%0,38%0,90%0,45%2,31%
37GOAU4GERDAU MET8,50-1,16%-0,35%-0,69%0,23%0,81%-0,35%2,49%
38HAPV3HAPVIDA2,84-0,70%1,42%0,00%4,44%1,50%0,00%11,30%
39HYPE3HYPERA23,72-4,16%-1,20%0,52%0,93%1,19%4,18%1,21%
40IGTI11IGUATEMI S.A21,74-3,16%1,77%0,73%0,60%2,06%-0,79%5,13%
41IRBR3IRBBRASIL RE46,95-1,05%1,30%-3,32%3,61%-3,37%6,42%-0,11%
42ITSA4ITAUSA11,19-1,50%0,18%1,07%0,72%1,27%0,27%1,57%
43ITUB4ITAUUNIBANCO37,53-2,01%-0,13%1,19%0,58%1,34%0,68%1,23%
44JBSS3JBS42,080,17%4,79%3,06%-0,71%-0,43%-3,67%-2,48%
45KLBN11KLABIN S/A19,20-0,72%0,00%-1,28%-0,25%0,20%-0,41%1,34%
46LREN3LOJAS RENNER17,61-3,77%1,72%2,62%0,63%3,51%-0,12%2,43%
47LWSA3LWSA3,77-1,82%4,07%0,00%0,82%1,39%0,28%7,78%
48MGLU3MAGAZ LUIZA9,21-4,06%-3,03%1,23%0,82%3,74%2,07%4,33%
49MRFG3MARFRIG24,620,61%4,31%-6,42%21,35%4,34%-1,44%1,36%
50MRVE3MRV5,10-5,56%-1,82%-1,79%2,00%0,55%-0,91%3,77%
51MULT3MULTIPLAN25,94-2,08%0,61%0,88%1,01%0,66%-0,96%2,37%
52NTCO3GRUPO NATURA10,19-1,92%-3,17%0,47%3,09%-3,27%7,10%6,50%
53PCAR3P.ACUCAR-CBD3,100,00%-3,12%-3,90%-1,19%2,12%-1,49%7,72%
54PETR3PETROBRAS33,88-0,85%0,32%-0,26%-0,12%0,32%-0,64%0,59%
55PETR4PETROBRAS31,75-1,12%0,41%-0,12%0,47%-0,13%-0,68%1,52%
56PETZ3PETZ4,31-1,60%1,39%-3,57%7,18%-0,24%-1,64%5,97%
57PRIO3PETRORIO39,750,03%0,89%-0,10%1,10%-0,51%-0,18%1,84%
58RADL3RAIADROGASIL14,24-4,11%0,34%-2,76%-0,52%0,79%-6,30%0,87%
59RAIL3RUMO S.A.17,98-3,39%2,42%-0,27%1,84%1,36%-2,70%4,79%
60RAIZ4RAIZEN1,785,95%-0,59%-1,17%0,59%-0,58%-4,47%0,56%
61RDOR3REDE D OR36,33-1,12%1,02%2,16%1,05%2,59%-0,92%4,52%
62RECV3PETRORECSA14,271,21%-0,14%-0,98%-5,44%-0,72%-1,75%5,39%
63RENT3LOCALIZA40,36-3,21%-0,95%0,62%2,67%2,62%-4,86%0,58%
64SANB11SANTANDER BR29,92-2,00%-0,10%1,49%-1,05%0,07%0,33%1,81%
65SBSP3SABESP118,18-0,96%2,32%0,28%0,26%1,66%-0,01%0,54%
66SLCE3SLC AGRICOLA18,52-2,01%0,11%-0,58%-0,26%2,04%-1,69%0,53%
67SMTO3SAO MARTINHO20,950,05%2,15%0,79%1,35%1,11%-1,24%5,35%
68SUZB3SUZANO S.A.53,210,36%-0,32%-0,89%-0,28%1,53%-0,08%1,53%
69TAEE11TAESA35,41-1,28%0,67%0,65%-0,03%1,55%-0,09%-1,19%
70TIMS3TIM19,870,15%1,59%-1,36%-0,10%-0,15%1,48%2,14%
71TOTS3TOTVS41,78-0,05%-0,69%1,23%2,24%0,07%0,47%3,72%
72UGPA3ULTRAPAR16,58-6,33%0,40%1,26%0,29%1,11%0,12%5,54%
73USIM5USIMINAS5,33-2,20%-0,73%-0,36%-0,72%0,91%-0,72%1,84%
74VALE3VALE54,64-1,28%0,02%-0,27%0,07%1,00%-0,49%1,64%
75VAMO3VAMOS4,39-6,60%4,21%-0,66%4,61%2,84%-6,22%5,14%
76VBBR3VIBRA19,08-2,45%-0,20%0,20%3,22%3,38%-1,03%2,04%
77VIVA3VIVARA S.A.24,09-3,18%2,34%1,63%-0,91%4,68%4,16%3,07%
78VIVT3TELEF BRASIL27,51-0,76%0,22%-0,54%-1,21%-0,88%0,18%4,23%
79WEGE3WEG43,45-2,43%-0,04%-1,00%1,88%0,23%0,16%3,12%
80YDUQ3YDUQS PART14,78-1,27%-5,07%2,47%-3,63%6,82%2,61%-8,48%


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito