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

papéis
mais

Variação, por data, das ETFs:

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 ETFs.

Atualizado no dia: 25/04/2024

PapelEmpresaÚltima
Cotação		Variação
25/04/2024		Variação
24/04/2024		Variação
23/04/2024		Variação
22/04/2024		Variação
19/04/2024		Variação
18/04/2024		Variação
17/04/2024
15GTK11INVESTO 5GTK89,490,77%1,08%1,12%0,37%-3,14%-0,46%-2,25%
2AAZQ11FIAGRO AAZQ9,150,00%-0,22%0,00%0,00%-0,33%-0,11%0,33%
3ABCP11FII ABC IMOB71,801,16%-0,01%-0,01%-3,11%-0,70%-0,27%-1,33%
4ACWI11TREND ACWI11,35-0,18%0,35%0,35%0,44%-1,58%-0,17%-0,87%
5AFHI11FII AFHI CRI97,22-0,21%-0,08%0,02%-0,24%0,63%-0,10%-0,06%
6AGRI11BB ETF IAGRO48,35-0,64%-0,47%0,08%1,71%-0,62%-0,74%-0,79%
7AGRX11FIAGRO AGRX9,201,10%-1,62%-0,54%0,00%1,97%1,79%-2,71%
8AIEC11FII AUTONOMY52,250,00%0,44%-0,25%0,33%0,15%0,97%-1,36%
9AJFI11FII AJ MALLS9,350,00%0,00%-0,21%-0,85%-0,32%-0,52%-0,63%
10ALMI11FII TORRE AL654,991,29%0,52%0,00%0,00%-1,94%1,72%0,78%
11ALUG11INVESTO ALUG33,73-0,35%0,50%0,21%0,27%-0,48%-0,06%-1,06%
12ALZC11FII ALIANZAC100,000,00%0,00%0,00%0,00%0,00%-0,10%0,10%
13ALZM11FII ALIANZME8,320,00%-0,60%0,24%0,24%0,48%-0,60%0,48%
14ALZR11FII ALIANZA114,101,02%-0,62%-0,59%-0,85%-1,22%-0,03%-0,41%
15APTO11FII NAVI RSD9,49-0,11%-0,11%-0,83%0,63%-0,52%-1,24%0,62%
16AROA11FII AROA0,974,30%-4,12%0,00%-2,02%0,00%1,02%-2,00%
17ARRI11FII ATRIO9,14-0,11%0,44%0,11%0,33%-0,55%-0,22%-0,11%
18ARXD11FII ARXD R94,05-0,04%1,94%-1,52%-0,02%-0,65%0,01%-0,04%
19AZIN11AZQ INFRA II101,60-0,10%-0,29%0,20%-0,12%2,01%-0,79%-0,43%
20BARI11FII BARIGUI79,62-0,39%-0,15%-0,56%-1,46%0,11%0,04%0,55%
21BBFO11FII BB FOF72,99-0,16%-0,46%0,03%0,36%-1,00%0,04%-0,23%
22BBGO11FIAGRO BBGO87,110,13%-0,21%0,98%0,76%-0,10%0,19%0,02%
23BBOI11BB ETF BOI G6,88-2,27%0,57%-1,55%0,99%0,57%1,30%-0,86%
24BBOV11BB ETF IBOV64,600,00%-0,69%-0,05%0,20%0,53%0,09%-0,25%
25BBRC11FII BB CORP112,990,00%0,44%0,10%0,29%-0,18%-0,20%-0,07%
26BBSD11BB ETF SP DV103,70-1,17%-0,23%-0,77%0,32%1,17%-0,57%-0,30%
27BCFF11FII BC FFII9,010,33%-0,66%-0,11%-0,33%0,00%0,33%-0,66%
28BCIA11FII BCIA104,81-0,75%-0,37%1,15%-0,67%0,42%0,01%-0,24%
29BCIC11B INDEX CICL115,45-0,44%-0,61%-0,49%0,15%1,03%-0,52%-0,26%
30BCRI11FII BEES CRI69,47-0,32%-0,44%-1,57%2,97%0,69%-0,64%0,04%
31BDEF11B INDEX DEFE113,740,06%-0,59%0,10%0,29%0,80%-0,13%-0,78%
32BDIF11FIC INFR BTG90,15-0,89%-0,26%-1,19%-0,22%0,19%0,02%-0,77%
33BDIV11FIP BTGDV IE123,81-1,05%0,98%-1,89%-3,07%3,34%0,39%0,48%
34BDOM11INVESTO BDOM103,89-0,06%-0,79%-0,27%-0,10%1,16%-0,52%-0,20%
35BIDB11FIC INTER91,400,30%-0,95%0,55%-1,91%0,63%0,00%0,76%
36BIME11FII BRIO ME7,290,00%0,00%-0,14%0,00%0,14%0,14%-0,27%
37BITH11BITCOIN HASH77,400,49%-2,89%-0,99%2,69%1,31%4,04%-3,14%
38BITI11ETF GALAXY B95,89-0,51%-0,62%-2,24%3,06%0,07%0,19%0,16%
39BLCA11FII BLUE AAA108,20-0,15%-0,90%0,29%0,49%-0,79%0,33%0,33%
40BLMG11FII BLUE LOG38,89-0,36%-0,31%0,13%-0,28%0,54%-0,46%-0,03%
41BLMO11FII BLUEMAC89,550,02%-0,01%0,00%0,00%-0,01%0,00%0,00%
42BLOK11INVESTO BLOK186,150,62%-4,33%-1,00%6,99%1,06%2,40%-0,61%
43BMMT11B INDEX MOME111,250,23%-0,24%-0,51%-0,21%0,62%-0,25%-0,15%
44BNDX11INVESTO BNDX94,390,12%-0,12%-0,84%-0,46%-0,83%-0,02%-0,41%
45BNFS11FII BANRISUL121,690,04%0,02%0,13%-0,20%0,07%0,00%0,35%
46BODB11FIC FI BCNA9,38-0,32%0,43%-0,43%0,00%0,11%-0,11%0,21%
47BOVA11ISHARES BOVA120,91-0,05%-0,36%-0,32%0,23%0,86%-0,05%-0,26%
48BOVB11ETF BRA IBOV126,37-0,07%-0,32%-0,35%0,31%0,90%0,02%-0,17%
49BOVS11SAFRAETFIBOV95,98-0,07%-0,33%-0,33%0,35%0,74%0,02%-0,18%
50BOVV11IT NOW IBOV126,87-0,01%-0,33%-0,34%0,23%0,88%-0,02%-0,28%
51BOVX11TREND IBOVX12,61-0,08%-0,39%-0,24%0,40%0,56%0,16%-0,16%
52BPFF11FII ABSOLUTO70,05-1,14%-0,76%0,01%-0,28%0,60%-0,55%-0,14%
53BPML11FII BTG SHOP100,00-3,38%3,40%-3,10%-0,67%4,05%0,96%1,18%
54BRAX11ISHARES BRAX104,14-0,35%-0,42%0,07%0,36%1,10%-0,28%-0,36%
55BRCO11FII BRESCO119,16-0,09%-0,18%0,06%-1,29%1,10%-0,80%-0,15%
56BRCR11FII BC FUND55,30-0,74%-0,09%-0,41%0,97%1,93%1,87%-2,11%
57BREW11B INDEX BREW114,49-0,40%-0,60%-0,31%0,19%0,95%-0,39%-0,42%
58BRFT11FIAGRO BRFT89,00-8,24%7,80%-0,03%-1,10%0,00%-1,30%0,00%
59BROF11FII BROF57,35-1,12%0,35%-0,36%-1,14%0,34%-0,88%-1,86%
60BRZP11FIP BRZ IE109,501,01%0,37%1,77%-0,40%-1,34%1,41%0,09%
61BTAG11FIAGRO BTAG97,001,15%-1,93%-0,36%1,18%-1,74%0,35%-0,13%
62BTAL11FII BTG AGRO68,95-0,03%0,12%-0,12%-0,40%-0,50%-0,60%0,11%
63BTCI11FII BTG CRI10,110,20%0,00%0,90%-1,38%0,20%-0,78%-0,58%
64BTEK11INVESTO BTEK60,38-1,98%-0,47%0,34%0,54%-1,67%-2,88%-0,11%
65BTHI11BTG HOTEL FI43,583,52%-3,68%-0,11%1,25%0,02%-1,80%-0,14%
66BTLG11FII BTLG100,90-0,35%-0,25%-0,33%-0,06%-0,07%-1,34%-0,76%
67BTRA11FII BTG TAGR52,78-1,35%-2,37%-0,78%-3,04%0,51%-1,60%-0,31%
68BXPO11INVESTO BXPO116,95-0,36%-0,20%-1,01%0,72%0,38%0,12%-0,64%
69CACR11CARTESIA FII105,580,08%-0,04%-0,30%0,16%0,95%-0,14%0,14%
70CARE11FII DEA CARE1,952,09%-2,05%0,52%-1,52%-0,51%0,00%-1,00%
71CBOP11FII C BRANCO28,60-1,41%0,03%-0,38%-2,35%-0,20%2,86%-1,56%
72CCME11FII CANUMA11,240,45%0,00%0,54%-0,45%0,00%0,00%0,00%
73CDII11SPARTA CDII110,970,43%0,00%-0,27%0,09%0,09%0,36%-0,22%
74CEOC11FII CEO CCP45,800,44%-1,08%0,20%0,02%1,10%-0,15%0,00%
75CLIN11FII CLAVE IN95,93-0,34%-0,46%0,00%0,05%0,36%0,00%-0,26%
76CMDB11BTG COMMODIT13,41-0,07%0,15%-0,59%0,07%1,74%-0,08%-0,38%
77CNES11FII CENESP1,64-0,61%0,00%-2,94%-3,41%-0,56%-2,21%0,00%
78CORN11BB ETF MILHO6,030,33%-0,33%-0,33%0,00%0,17%-0,49%-0,65%
79CPFF11FII CAP REIT75,970,42%-0,46%-0,37%0,70%-0,42%0,44%-0,15%
80CPSH11FII CPSH10,600,28%0,00%-0,09%-0,38%-0,38%-0,19%-1,11%
81CPTI11FIC IE CAP101,750,75%-0,01%0,06%-0,16%0,60%-0,29%0,35%
82CPTR11FIAGRO CPTR8,64-0,69%-0,23%-0,57%0,46%-0,34%0,46%-0,23%
83CPTS11FII CAPI SEC8,48-0,24%-0,47%0,71%0,24%-0,47%0,83%-0,59%
84CRAA11FIAGRO CRAA104,493,14%-2,77%0,14%-0,18%0,15%-0,10%0,04%
85CRPT11CRIPTO20 EMP13,990,21%-2,79%-0,62%3,21%-2,64%7,88%-2,70%
86CTXT11FII C TEXTIL9,59-2,64%3,68%0,00%0,74%-0,74%-0,11%0,00%
87CVBI11FII VBI CRI93,82-0,39%-0,21%0,25%-0,92%0,51%-0,31%-0,90%
88CXAG11FII CAIXA AG78,400,00%0,51%-1,47%-0,19%-0,23%-0,14%0,03%
89CXCI11FII CAIXA CI83,210,25%-0,63%-0,62%-0,30%0,01%-0,13%-0,06%
90CXCO11FII CEF CORP81,15-0,64%-0,61%-0,15%0,29%-0,98%0,19%-0,42%
91CXRI11FII CX RBRAV80,12-1,33%-0,07%0,64%0,15%0,07%-0,63%0,00%
92CXTL11FII CX TRX238,840,00%0,34%0,01%0,00%-1,01%-0,02%0,21%
93CYCR11FII CYRELA9,62-0,10%0,31%-0,41%-0,21%0,52%-1,64%-0,41%
94DCRA11FIAGRO DEVAN8,200,12%-0,36%-0,96%0,12%-0,24%-0,48%-0,12%
95DEFI11DEFI HASH29,12-0,58%-3,65%0,96%0,40%0,81%2,80%-2,62%
96DEVA11FII DEVANT46,350,04%-0,58%-0,17%0,97%2,41%0,31%0,02%
97DIVO11IT NOW IDIV87,00-0,80%-0,34%-1,35%0,34%1,13%-0,09%0,32%
98DNAI11IT NOW DNA30,91-1,40%3,26%-1,72%0,88%0,49%-2,21%-1,49%
99DPRO11FII DEVA PRO6,410,00%-4,33%-2,76%-9,93%2,55%-0,27%7,01%
100DVER11BB ETF DVER10,490,48%-0,57%-1,04%1,53%-1,23%0,95%0,29%
101DVFF11FII DEVA FOF7,80-0,89%0,38%1,16%0,13%-0,26%-0,13%0,00%
102EDFO11FII OURINVES181,000,00%2,25%-6,30%-3,59%0,49%-1,27%0,01%
103EDGA11FII GALERIA19,990,40%-0,45%0,50%-2,64%2,25%1,68%-1,31%
104EGAF11FIAGRO ECO93,140,04%-0,43%0,11%-0,32%0,11%-0,13%0,02%
105EGYR11FII ENERGY3,560,00%-4,56%-0,27%-0,27%-1,83%4,09%-9,83%
106ELAS11SAFRAETFELAS121,47-0,43%-0,29%-0,16%0,14%0,71%0,06%-0,26%
107ENDD11FIP END DEBT115,500,00%-0,62%0,62%0,04%0,39%0,46%1,01%
108EQIR11FII EQI RECE9,040,56%-0,66%0,33%-0,33%0,78%-0,77%0,11%
109ESGB11ETF ESG BTG100,05-0,64%-0,45%-0,58%0,16%1,17%-0,13%-0,63%
110ESGD11TREND ESG D9,29-0,32%0,32%0,00%0,87%-0,97%-0,21%-0,43%
111ESGE11TREND ESG E7,360,41%0,41%0,27%0,83%-1,50%0,14%-0,41%
112ESGU11TREND ESG US9,78-0,51%0,61%0,41%0,52%-1,83%-0,40%-0,90%
113ETHE11ETHER HASH48,021,97%-2,40%-0,92%2,12%1,32%3,27%-3,84%
114EURO11FII EUROPAR241,980,00%-0,42%-1,22%-0,20%0,95%-0,70%-0,24%
115EURP11TREND EUROPA11,130,00%-0,18%0,81%0,45%-0,72%0,00%-0,18%
116EVBI11FII VBI CON97,90-0,10%-0,41%-0,03%-0,02%-0,06%0,03%0,00%
117FAED11FII ANH EDUC153,990,21%0,43%0,41%-1,05%-0,47%2,05%-0,59%
118FATN11FII ATHENA I93,10-0,56%-0,13%0,13%-0,75%0,05%-0,75%-0,25%
119FCFL11FII CAMPUSFL120,00-0,25%0,24%0,01%-0,41%0,42%0,00%0,08%
120FGAA11FIAGRO FGA8,73-0,34%0,23%-0,23%0,11%0,23%-0,57%-0,23%
121FIGS11FII GEN SHOP57,640,33%0,00%-0,09%-0,67%1,22%-0,97%-0,98%
122FIIB11FII INDL BR523,010,09%0,11%-1,02%-0,21%-0,08%0,02%-0,04%
123FIND11IT NOW IFNC119,72-1,02%-0,39%0,43%0,03%-0,20%-0,29%-0,41%
124FIVN11FII VIDANOVA2,77-3,15%-0,69%0,35%-0,69%0,70%-1,37%1,39%
125FLCR11FII FL RECEB99,040,04%0,02%-0,03%0,13%0,49%-0,10%-0,37%
126FLMA11FII S F LIMA139,52-1,73%1,47%0,01%-0,01%-0,26%-0,18%-0,43%
127FNAM11FINAM0,400,00%0,00%2,56%-2,50%14,29%0,00%2,94%
128FNOR11FINOR0,730,00%0,00%2,82%-1,39%2,86%-2,78%0,00%
129FOOD11INVESTO FOOD78,020,18%-0,06%-0,38%-0,27%-0,62%0,64%-0,56%
130FSPM11FIM F3 FUNDS80,30-2,07%0,61%-0,61%-1,20%2,22%-0,98%-1,20%
131FVPQ11FII V PARQUE90,500,33%-0,85%-0,58%-1,26%-0,37%-0,57%-0,06%
132GAME11FII GUARD MU9,150,00%-1,51%0,43%-0,54%1,09%0,00%0,00%
133GARE11FII GUARDIAN9,00-0,33%-0,55%0,00%-0,55%0,44%-0,11%-0,22%
134GCRA11FIAGRO GLPG64,950,85%-0,45%-0,17%-2,41%0,08%-0,23%0,26%
135GCRI11FII GLPG CRI85,59-0,24%0,13%-0,24%-0,24%0,15%-0,26%0,09%
136GENB11ETF BTG GENB12,33-0,56%-1,12%0,88%1,97%-6,01%0,62%-2,86%
137GGRC11FII GGRCOVEP11,310,09%0,00%-0,35%0,35%-0,18%0,27%-0,44%
138GLOG11FII PLURAL L64,95-0,08%0,15%0,02%-0,28%1,85%-0,51%-1,18%
139GOLD11TREND OURO12,670,80%0,24%-1,03%-3,06%-0,61%0,15%-0,98%
140GOVE11IT NOW IGCT54,40-0,37%-0,60%0,24%-0,16%1,09%0,24%-0,26%
141GRWA11FIAGRO GRWA11,431,33%0,71%-2,18%-0,43%2,50%-0,80%-1,48%
142GSFI11FII GENERAL7,830,38%0,00%-0,38%0,38%1,04%-1,03%0,26%
143GTWR11FII G TOWERS83,81-0,15%-0,53%0,05%-0,25%0,80%-0,51%-0,66%
144GURU11ETF GURU10,10-0,10%-0,98%0,59%-0,49%0,89%-0,20%0,30%
145GZIT11FII GAZIT64,63-0,51%-1,77%-0,20%0,21%-0,24%-1,07%-1,33%
146HABT11FII HABIT II91,15-0,60%-0,27%-0,37%-0,76%0,78%-0,23%-0,62%
147HASH11HASHDEX NCI50,000,40%-3,30%-1,21%3,78%-0,16%4,90%-3,11%
148HCRI11FII CRIANCA297,50-0,82%-0,68%1,41%-0,56%0,24%0,06%0,19%
149HCTR11FII HECTARE32,20-1,71%-0,88%-0,15%0,15%0,49%0,74%-0,09%
150HFOF11FII HTOPFOF376,50-0,52%0,13%-0,52%0,00%0,16%-0,14%0,04%
151HGAG11FIAGRO HIGH21,202,66%-0,96%-2,11%6,50%5,10%-4,90%-9,05%
152HGBS11FII HEDGEBS222,17-0,08%-0,67%-0,51%0,16%-0,48%-0,04%-0,52%
153HGCR11FII CSHG CRI104,140,43%0,00%0,10%-0,39%0,57%-0,72%0,30%
154HGFF11FII CSHG FOF86,980,42%-0,49%-0,07%-0,77%1,26%-0,56%-0,81%
155HGIC11FII HGI CRI101,99-0,01%0,00%-2,06%1,12%3,88%-4,66%0,01%
156HGLG11FII CSHG LOG164,460,69%-0,32%0,02%0,07%-0,44%-0,34%-0,91%
157HGPO11FII CSHGPRIM304,270,32%-0,26%-0,30%-0,16%0,01%0,60%-0,29%
158HGRE11FII HG REAL123,49-0,89%-0,60%-0,49%-0,92%-0,33%-0,16%-0,66%
159HGRU11FII CSHG URB133,500,55%-0,06%-0,17%-0,10%-0,58%0,43%-1,16%
160HLOG11FII HEDGELOG82,000,09%-1,16%0,06%0,10%-0,24%-1,00%0,20%
161HOFC11FII HOFFICEI32,32-0,58%-1,13%-0,12%0,06%1,17%-0,88%0,95%
162HRDF11FII HREALTY3,89-1,02%16,62%-5,07%0,00%-4,31%-1,33%-1,57%
163HREC11FII HEDGEREC8,730,23%0,35%-0,34%0,11%-0,34%-0,46%0,00%
164HSAF11FII HSI CRI83,39-1,26%-0,73%-3,72%0,68%-0,20%-0,18%0,51%
165HSLG11FII HSI LOG90,700,28%-0,42%-1,02%-0,35%-0,70%-0,93%-0,63%
166HSML11FII HSI MALL94,950,48%-1,25%-0,53%-0,16%0,57%-0,82%-0,21%
167HTEK11IT NOW HCARE47,04-1,42%0,15%1,15%0,38%-1,18%0,40%-2,23%
168HTMX11FII HOTEL MX177,50-0,28%0,22%0,24%-0,20%0,87%-0,56%-0,83%
169IAAG11FIAGRO IAAG9,601,05%0,53%-0,21%0,32%0,43%1,40%1,09%
170IAGR11FIAGRO SFI3,73-2,10%0,26%0,00%-0,52%-2,05%0,00%0,26%
171IBCR11FII BREI76,05-0,22%-0,08%-0,72%0,85%-1,65%-0,71%-0,14%
172IBOB11PACTUAL IBOV101,45-0,18%-0,52%-0,14%0,24%0,74%0,03%-0,27%
173ICRI11FII CI IPCA98,03-0,04%0,51%-0,21%-0,02%0,46%-0,21%0,04%
174IDFI11FII UNIDADES15,150,00%0,46%-0,13%0,40%-0,66%-0,07%0,00%
175IFRA11FI ITAUINFRA113,89-0,01%-0,07%0,33%0,35%1,52%-1,66%1,67%
176IRDM11FII IRIDIUM75,30-1,16%-0,43%-0,23%-0,48%0,40%-0,47%-0,21%
177IRIM11FII IRIM77,11-0,30%-0,31%-0,36%-0,32%0,72%-0,39%-0,21%
178ISUS11IT NOW ISE34,45-0,78%-0,43%-0,68%0,03%0,95%0,06%-0,77%
179ITIP11FII INTER IP76,540,99%-0,60%0,12%0,77%-0,05%0,07%-0,43%
180ITIT11FII INTER IT77,75-0,69%-1,76%-0,09%-0,30%0,33%0,06%-1,36%
181ITRI11FII ITRI101,56-0,80%0,37%0,18%-0,66%0,47%0,17%-1,12%
182IVVB11ISHARE SP500290,510,27%0,01%0,49%0,45%-1,81%-0,03%-1,15%
183JFLL11FII JFL LIV74,95-0,43%-1,14%-2,38%2,39%3,63%-1,86%-1,27%
184JGPX11FIAGRO JGP88,51-1,24%-1,61%-0,12%0,00%2,47%-0,22%-1,05%
185JOGO11INVESTO JOGO77,53-0,18%0,96%0,40%1,20%-1,93%0,14%-1,15%
186JPPA11FII JPPA CRI88,140,15%-0,34%0,16%-0,91%0,38%0,66%-1,66%
187JSAF11FII JS A FIN102,000,62%-0,62%0,35%-0,24%0,71%0,39%-0,55%
188JSRE11FII JS REAL69,58-1,23%-1,58%1,03%-0,63%-0,41%-1,12%-0,39%
189JURO11SPARTA INFRA106,610,19%-0,55%-0,47%-0,19%0,80%-0,14%-0,99%
190KCRE11FII KINEA CR98,180,28%-0,75%-0,07%0,66%0,10%0,17%-1,20%
191KDIF11KINEA INFRAF136,850,04%-0,47%-1,12%0,45%0,28%0,36%-0,15%
192KFOF11FII KINEAFOF99,70-0,78%-0,81%0,30%0,53%-1,04%0,28%-2,63%
193KISU11FII KILIMA8,400,48%-0,36%0,48%0,00%0,36%0,00%-0,83%
194KIVO11FII KIVO88,28-0,38%-1,39%-0,54%0,29%-0,28%-0,17%0,09%
195KNCA11FIAGRO KINEA102,60-0,68%-0,06%-0,24%-0,78%0,29%0,16%0,04%
196KNCR11FII KINEA RI103,900,08%0,31%0,30%-0,57%0,01%0,52%-0,12%
197KNHF11FII KINEA HF100,35-0,55%0,20%-0,20%-0,84%-0,25%-0,06%-0,04%
198KNHY11FII KINEA HY106,070,02%-0,11%-0,27%0,22%-0,07%-0,50%-0,06%
199KNIP11FII KINEA IP96,690,01%0,66%-0,74%-0,83%0,01%0,33%-0,19%
200KNOX11FIP IE KNOX105,07-0,41%-0,94%1,42%-0,46%-1,36%0,43%1,28%
201KNRE11FII KII REAL0,42-2,33%2,38%0,00%-2,33%2,38%-2,33%0,00%
202KNRI11FII KINEA163,490,48%-0,07%-0,48%-0,67%0,47%0,54%-0,14%
203KNSC11FII KINEA SC9,160,44%0,22%-0,11%-0,87%0,33%0,00%-0,22%
204KNUQ11FII KINEA UN103,71-0,13%-0,35%0,58%0,00%-0,08%0,74%0,08%
205KOPA11FIAGRO KOPA930,00-0,96%1,84%-0,86%0,32%0,76%0,00%-2,12%
206KORE11FII KORE108,32-0,24%-0,20%-0,23%0,05%0,17%-0,29%0,16%
207LGCP11FII LGCP INT85,740,04%-0,34%-0,12%0,17%-0,43%-0,20%-0,15%
208LIFE11FII LIFE10,10-0,39%0,20%-0,30%0,50%0,40%-0,10%0,50%
209LSAG11FIAGRO LESTE87,74-0,23%0,76%-0,82%-2,17%1,00%0,09%-0,38%
210LUGG11FII LUGGO75,170,24%-0,31%0,28%-0,08%-0,90%0,09%-1,08%
211LVBI11FII VBI LOG113,65-0,79%-0,48%-0,16%-1,38%-0,08%-0,58%-0,52%
212MALL11FII MALLS BP114,67-0,22%-0,06%-0,23%0,74%0,05%-0,66%-0,78%
213MANA11FII MANATI9,37-0,21%-0,11%-0,21%0,00%0,53%-0,85%0,21%
214MATB11IT NOW IMAT56,49-1,45%-1,00%-1,65%0,07%1,78%-0,65%0,66%
215MAXR11FII MAX RET80,00-2,16%0,00%-0,40%0,13%0,00%-0,50%-0,12%
216MCCI11FII MAUA89,38-1,07%-0,12%-0,36%-0,94%0,05%-0,23%-0,20%
217MCHY11FII MAUA HY9,47-0,32%-1,96%-0,21%-0,82%0,72%0,73%-1,23%
218META11META HASH48,501,44%-3,26%-0,08%9,30%-1,61%5,72%-1,34%
219MFCR11FII MERITO R26,32-3,94%2,35%-3,77%1,20%0,00%1,63%0,37%
220MFII11FII MERITO I104,12-0,07%0,16%-0,46%0,26%0,19%-0,07%-0,09%
221MGHT11FII MOGNO HT44,471,30%-0,11%-0,05%-0,07%-0,23%0,46%-1,92%
222MILL11IT NOW MILL57,52-0,43%0,43%1,91%-1,45%-2,62%0,22%-0,96%
223MXRF11FII MAXI REN10,380,58%-0,67%0,00%0,00%-0,10%0,29%-0,38%
224NASD11TREND NASDAQ12,54-0,32%0,48%1,05%0,24%-2,37%-1,02%-1,69%
225NAVT11FII NAVI TOT95,000,01%-0,39%-0,15%2,14%-0,28%0,28%0,53%
226NCHB11FII NCH BR9,50-0,11%0,00%0,11%0,00%-0,11%-0,31%0,10%
227NCRA11FIAGRO NCH9,00-0,11%0,00%-0,99%0,89%0,22%-0,11%-2,38%
228NCRI11FII NAVI CRI8,630,12%1,17%-2,18%-0,23%0,11%-0,34%-0,11%
229NDIV11NU REND IBOV108,85-0,67%-0,65%-0,81%0,22%0,63%-0,08%-0,41%
230NEWL11FII NEWPORT120,81-0,98%0,42%0,50%0,73%0,09%-0,08%0,55%
231NEWU11FII NEWRU76,080,00%0,00%0,00%0,00%0,00%0,00%0,00%
232NFTS11INVESTO NFTS10,401,27%-4,55%-0,74%8,29%3,09%-7,26%1,65%
233NSDV11NU IBOV DIV112,73-0,85%-0,40%-0,83%0,22%0,61%-0,05%0,14%
234NSLU11FII LOURDES184,670,51%0,08%-2,07%-0,24%2,12%-0,48%-0,03%
235NUIF11NU INFRA FIC103,50-1,90%-0,47%-0,84%-0,05%1,37%-3,03%-0,05%
236NVHO11FII NOVOHORI11,030,64%0,09%0,00%-4,70%-0,17%3,79%-3,90%
237OCRE11FII OCTO102,000,00%0,49%0,00%0,00%0,00%0,00%0,00%
238OGIN11ORAMA INFRA9,870,00%0,00%0,00%0,41%0,00%-0,20%0,61%
239OIAG11FIAGRO INNOV8,20-0,73%-0,36%0,85%-1,79%0,00%-0,36%0,24%
240OUFF11FII OURI FOF66,36-0,46%0,59%0,70%-0,89%-1,10%0,22%1,21%
241OUJP11FII OURI JPP92,240,10%-0,17%0,17%-2,27%-0,01%-0,95%0,28%
242OULG11FII OURILOG29,290,07%0,03%-0,03%-0,34%-0,41%0,82%-0,54%
243OURE11FII OU RENDA76,30-0,33%0,00%0,29%-0,68%0,99%0,21%-0,33%
244PATC11FII PATRIA36,11-1,04%1,33%-0,25%-0,82%0,00%-0,71%-0,41%
245PATL11FII PATLOGIS63,10-2,16%-0,56%-0,99%-0,02%-0,44%-1,48%-0,31%
246PEVC11INVESTO PEVC144,07-0,72%-0,23%1,30%1,54%-1,06%-0,83%-0,46%
247PFIN11FIP PERFIN78,84-0,20%-1,00%2,14%0,76%1,97%0,72%-0,33%
248PIBB11IT NOW PIBB219,02-0,16%-0,34%-0,13%0,36%0,91%0,00%-0,08%
249PICE11FIP PATR INF54,50-7,33%1,59%0,61%2,66%0,07%-1,20%0,32%
250PLCA11FIAGRO PLUR80,850,53%0,47%-0,69%-0,25%-0,47%0,14%0,80%
251PLCR11FII PLURAL R88,700,90%-0,10%-0,45%-0,52%0,21%-0,92%-0,74%
252PMIS11FII PMIS9,120,77%0,44%-0,44%-0,22%-0,33%-0,98%1,21%
253PORD11FII POLO CRI9,30-1,06%0,00%0,21%-1,16%0,74%0,32%-0,11%
254PPEI11FIP PRISMA96,50-1,03%0,29%1,72%0,44%-0,15%1,15%-1,55%
255PQDP11FII D PEDRO2.001,00-0,20%0,25%0,40%-2,83%2,50%0,00%0,00%
256PRSN11FII PERSONAL1,140,88%2,73%-0,90%0,00%-0,89%-0,88%-0,88%
257PVBI11FII VBI PRI99,83-0,17%-0,28%-0,18%-0,63%-0,26%0,17%-0,35%
258QAGR11FII QUASAR A46,500,09%-0,73%-0,38%-0,04%0,00%-0,99%0,15%
259QBTC11QR BITCOIN20,830,14%-1,84%-1,30%1,80%1,30%4,00%-2,63%
260QDFI11QR DEFI4,12-0,48%0,73%-1,91%4,75%1,27%0,25%-0,76%
261QETH11QR ETHER11,652,19%-3,63%-0,17%2,33%0,26%1,85%-2,49%
262RBDS11FII RBRESID22,301,32%3,18%4,27%-1,40%-6,55%6,02%0,00%
263RBED11FII RIOB ED139,14-0,17%0,25%-1,40%-0,68%0,01%0,31%-0,35%
264RBFF11FII RIOB FF62,900,00%0,08%0,80%-0,13%0,73%-0,03%-0,59%
265RBHG11FII RBCRI IV90,100,01%0,28%0,18%-0,31%0,10%-0,28%0,24%
266RBHY11FII RB YIELD89,14-0,51%0,22%0,34%-0,27%-0,06%-0,03%-0,07%
267RBIF11FIC FI RB ES95,00-0,99%0,00%0,00%-1,08%0,01%-0,01%0,01%
268RBOP11FII MERC BR390,001,02%-1,09%0,07%2,05%-2,00%1,39%-1,63%
269RBRD11FII RB II39,30-1,58%0,88%-0,03%-0,10%1,28%-0,96%-0,23%
270RBRF11FII RBRALPHA7,77-0,89%-1,38%-1,00%-0,50%0,75%0,38%-0,13%
271RBRL11FII RBR LOG81,27-3,25%0,07%0,11%0,06%-1,18%0,95%0,06%
272RBRP11FII RBR PROP59,20-0,44%0,68%0,03%-0,74%0,34%-0,35%2,80%
273RBRR11FII RBRHGRAD93,140,30%-0,49%-0,48%0,40%0,33%0,55%0,47%
274RBRX11FII RBR MULT9,36-0,95%-0,63%-0,42%1,38%0,53%-0,64%-0,21%
275RBRY11FII RBR PCRI99,690,19%0,09%0,15%-0,54%0,60%0,19%-0,46%
276RBVA11FII RIOB VA112,200,76%-0,42%0,14%-0,81%0,90%-0,80%0,69%
277RBVO11FII RIOBCRI213,70-0,22%-3,72%-3,84%0,54%9,26%3,93%6,13%
278RCFA11FII GP RCFA1,000,00%-2,91%-0,96%-7,14%0,00%0,00%0,00%
279RCRB11FII RIOB RC155,240,15%-0,64%-0,74%-0,21%0,96%-0,70%-0,22%
280RECR11FII REC RECE88,19-0,66%0,01%0,01%-0,06%0,26%-0,23%0,38%
281RECT11FII REC REND38,07-0,24%-0,75%-0,52%-0,64%-0,54%-1,11%-0,13%
282RECX11FII REC FOF66,850,60%-1,73%0,21%-0,01%-0,01%-0,56%-0,01%
283RELG11FII REC LOG50,290,50%0,04%-2,87%0,96%2,02%-0,26%0,22%
284REVE11IT NOW GREEN53,630,85%1,18%1,27%-1,27%-1,02%-0,41%-1,00%
285RFOF11FII RB CFOF76,51-0,96%0,42%0,89%-0,14%-1,09%0,12%-1,14%
286RINV11FII REAL INV111,990,26%-0,95%-0,02%-0,10%0,13%-0,13%-0,12%
287RNDP11FII BB R PAP93,790,00%-1,17%0,44%-0,54%4,61%0,45%2,83%
288RNGO11FII RIONEGRO47,47-0,42%0,04%-0,19%-0,42%3,32%-0,75%-1,37%
289RPRI11FII RBR PR97,96-0,04%-0,31%-0,20%-0,23%0,12%-0,39%-0,62%
290RRCI11FII RBCAP RI83,760,77%-0,57%0,69%0,02%-0,87%0,10%0,12%
291RURA11FIAGRO RURA9,77-0,71%-0,30%-0,50%-0,40%-0,20%0,30%0,20%
292RVBI11FII VBI REIT76,88-0,98%0,40%1,70%-0,67%0,08%0,16%-1,57%
293RZAG11FIAGRO RIZA8,56-0,47%-0,46%-0,80%-0,11%0,58%-0,23%0,46%
294RZAK11FII RIZA AKN85,15-2,13%-0,03%-0,42%-0,43%0,72%-0,42%-0,59%
295RZAT11FII ARCTIUM99,65-0,15%-0,66%-0,08%0,69%0,65%-0,45%0,49%
296RZTR11FII RIZA TX94,90-0,11%-0,39%-0,58%-0,28%0,27%-0,38%-0,61%
297SADI11FII SANT PAP89,660,13%0,61%-0,56%0,52%-0,51%-0,15%-1,28%
298SAPI11FII SAPI92,19-0,03%0,01%1,15%-2,75%-0,90%2,56%0,11%
299SARE11FII SANT REN47,020,04%1,29%-0,24%-2,92%-0,21%-1,46%0,41%
300SCPF11FII SCP3,82-1,55%1,04%-0,26%0,00%-1,53%0,77%-1,02%
301SCVB11INVESTO SCVB83,50-0,24%-0,86%-0,24%0,81%2,39%-0,62%-0,52%
302SEQR11FII SEQUOIA54,420,68%-2,42%0,31%-1,00%0,54%0,60%-0,72%
303SHOT11IT NOW SHOT12,080,08%-1,07%2,52%-0,50%-3,24%-0,24%-1,90%
304SHPH11FII HIGIENOP885,001,96%0,00%-0,15%0,50%0,82%-1,37%1,98%
305SMAB11BTG SMLL CAP7,49-0,66%-0,79%0,00%0,53%1,07%-0,27%-0,66%
306SMAC11IT NOW SMALL52,20-1,14%-0,09%-0,21%0,72%1,12%-0,42%-0,55%
307SMAL11ISHARES SMAL99,40-0,58%-0,91%-0,21%0,11%1,95%-0,78%-0,60%
308SNAG11FIAGRO SUNO10,040,00%0,10%-0,10%0,00%0,40%-0,40%-0,10%
309SNCI11FII SUNO CRI94,65-0,55%0,35%0,24%-1,45%-0,05%0,15%-1,01%
310SNEL11FII SUNO EL125,96-0,44%0,97%-2,03%-2,22%0,62%-1,14%-1,42%
311SNFF11FII SUNOFOFI87,980,15%-1,11%-0,57%0,46%1,41%-1,74%-2,98%
312SNID11SUNO FIC FI102,090,09%-0,58%-0,45%-0,75%-2,31%-1,76%0,79%
313SNLG11FII SUNO LG27,970,04%1,75%-0,29%-0,43%0,65%-0,58%1,65%
314SNME11FII SNME9,69-0,21%0,10%-0,31%0,31%-0,31%0,10%-0,82%
315SPTW11FII SP DOWNT43,030,16%-0,09%0,70%-1,11%0,28%0,12%-0,23%
316SPXB11BTG S&P 50011,34-0,09%0,18%0,09%0,35%-0,97%-0,52%-1,29%
317SPXI11IT NOW SPXI282,04-0,11%0,20%0,50%0,30%-1,76%-0,15%-1,12%
318SPXS11FII SPX SYN9,380,00%-0,53%0,00%-0,53%0,85%0,32%0,00%
319SPYI11ETF BV SPYI101,07-0,83%-0,90%0,07%1,25%-2,16%0,31%-1,22%
320SVAL11INVESTO SVAL107,75-1,26%0,24%0,44%0,69%0,23%0,38%-1,12%
321TECK11IT NOW TECK64,51-0,31%1,11%1,38%0,24%-4,72%-0,56%-1,79%
322TEPP11FII TEL PROP94,190,20%-0,48%-0,32%0,48%0,13%0,11%-0,44%
323TGAR11FII TG ATIVO125,380,17%-0,14%-0,14%-0,05%0,34%-0,46%-0,06%
324TMPS11FII ITAU TEM97,12-0,59%0,17%-0,88%-0,29%1,11%0,04%-1,71%
325TORD11FII TORDE EI1,820,00%0,00%0,00%0,00%0,00%0,00%-0,55%
326TRBL11FII SDI LOG99,77-1,20%1,56%-0,12%-0,07%-0,98%-0,09%0,65%
327TRIG11TRG SMIC CAP36,88-0,05%-0,62%-0,38%0,76%1,15%-0,89%0,27%
328TRXB11FII TRX R II144,890,00%-0,08%-10,49%-2,00%0,00%14,34%0,00%
329TRXF11FII TRX REAL110,440,09%-0,12%0,06%-0,04%-0,22%-0,01%-0,20%
330TVRI11FII TIVIO RI103,300,09%-0,83%-0,20%-0,02%0,47%-0,54%-0,12%
331URET11TREND U REIT8,73-0,34%0,23%0,34%0,23%-0,34%0,46%-1,48%
332URPR11FII URCA REN85,78-0,60%-0,14%-0,09%-0,12%0,29%0,64%-0,69%
333USAL11TREND US LRG11,02-0,18%0,18%0,55%0,37%-1,89%-0,09%-0,98%
334USDB11INVESTO USDB91,310,00%0,03%-0,53%-1,11%-0,24%-0,17%-0,03%
335USTK11INVESTO USTK11,520,35%0,09%1,06%0,89%-3,76%-0,85%-2,08%
336UTEC11TREND US TEC15,160,20%0,40%0,94%0,81%-3,46%-0,84%-1,96%
337VCJR11FII VECTIS91,40-0,57%0,20%0,20%-2,65%-0,34%-0,80%0,08%
338VCRA11FIAGRO VCRA63,26-0,38%-1,24%-2,87%-5,44%-9,38%-0,66%-1,89%
339VCRI11FII VINCI CR8,47-0,35%-1,05%-0,12%-0,12%1,29%-1,39%-0,35%
340VCRR11FII VECT REN68,75-0,87%-1,20%-0,30%-1,19%1,64%-1,53%-0,22%
341VGHF11FII VALOR HE8,761,27%0,23%-0,80%-1,58%-0,11%-1,56%-0,77%
342VGIA11FIAGRO VGIA8,12-0,61%-0,12%-0,61%0,00%-0,12%0,24%0,24%
343VGIP11FII VALORAIP91,28-0,56%-0,48%-0,28%0,87%0,54%-0,44%-0,42%
344VGIR11FII VALREIII9,690,00%0,00%-0,10%-0,61%0,31%-0,51%0,00%
345VIFI11FII VINCI IF8,20-0,12%-0,24%0,12%-0,24%0,37%0,37%-0,12%
346VIGT11FIP VINCI IE72,00-0,79%-0,43%0,51%0,90%-0,19%-0,41%1,12%
347VILG11FII VINCI LG92,23-0,96%-0,51%-0,94%-1,57%-1,03%0,50%-0,72%
348VINO11FII VINCI OF7,55-1,82%-2,78%-1,62%-0,62%0,62%-1,11%-0,61%
349VISC11FII VINCI SC119,14-0,43%-0,36%-0,41%0,11%-0,07%-0,36%-0,12%
350VIUR11FII VINCI IU7,11-1,66%-1,50%1,38%-0,55%0,69%-0,82%-0,41%
351VOTS11FII V MASTER81,99-0,01%0,05%-0,05%0,61%-0,20%-0,40%0,34%
352VRTA11FII FATOR VE87,83-0,41%0,27%-0,50%0,24%-0,93%-0,10%-0,45%
353VSHO11FII VOT SHOP78,000,28%-0,31%-0,10%-1,05%0,87%-1,94%-0,19%
354VSLH11FII VERS CRI3,510,00%-0,28%0,28%0,29%-0,28%0,00%0,00%
355VTLT11FII VOT LOG96,45-0,28%-0,59%-0,22%0,02%-0,03%-0,32%-0,05%
356VVCO11FII V2EDCORP13,130,15%-0,15%-0,15%-0,68%-0,97%-0,52%-0,52%
357VVCR11FII V2 RECE9,810,10%-0,71%0,61%-0,20%-0,30%-0,10%-0,30%
358WEB311SMART HASH33,08-0,03%-2,68%-1,71%6,10%3,00%-1,03%0,57%
359WHGR11FII WHG REAL9,820,10%-0,81%-0,60%-0,40%0,81%0,20%-0,10%
360WPLZ11FII W PLAZA60,601,39%-3,57%3,32%-0,68%0,00%-0,15%5,20%
361WRLD11INVESTO WRLD97,53-0,12%0,29%0,28%0,59%-1,44%-0,16%-0,81%
362XBOV11CAIXAETFXBOV122,15-0,07%-0,36%-0,32%0,32%0,74%0,02%-0,16%
363XFIX11TREND IFIX-L11,950,00%-0,25%-0,42%-0,08%0,08%-0,25%-0,50%
364XINA11TREND CHINA5,421,69%1,14%0,38%1,35%-1,15%1,16%0,19%
365XPCA11FIAGRO XP CA8,52-0,93%-0,46%-0,23%-0,92%0,34%0,35%0,12%
366XPCI11FII XP CRED88,60-0,54%0,19%-0,20%-0,66%0,96%0,02%-0,99%
367XPCM11FII XP MACAE9,010,00%0,00%-0,11%-0,22%0,33%-0,77%0,78%
368XPID11FIRF XP IE72,590,81%-2,21%-0,35%1,40%-0,60%-0,38%-0,58%
369XPIE11FIP XP INFRA82,76-0,12%-0,05%-0,53%-0,13%0,29%0,02%0,06%
370XPIN11FII XP INDL77,650,32%-0,48%-0,05%-1,43%-1,23%-0,29%-0,02%
371XPLG11FII XP LOG104,75-0,05%-1,13%-0,08%-0,08%-0,11%-0,51%-0,14%
372XPML11FII XP MALLS115,51-0,34%0,08%-0,14%0,16%-0,09%0,17%-0,17%
373XPPR11FII XP PROP20,990,77%-0,62%0,00%-3,19%-0,41%0,18%-1,63%
374XPSF11FII XP SELEC8,210,74%-1,21%0,36%-0,24%1,10%-1,45%0,00%
375YDRO11IT NOW HYDRO35,12-0,20%-0,71%0,88%-0,76%-0,39%-1,52%-1,01%
376ZAVI11FII ZAVIT R127,48-0,52%0,27%-0,70%-0,13%0,42%0,25%0,70%


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar