IBOVESPA:
-
Dólar:
-
Euro:
-
Libra:
-
Bitcoin:
-
cotações, gráficos e mais...
login
papéis
home
papéis
moedas
maiores baixas
mais
BDRs - Brazilian Depositary Receipts
BDRs - Brazilian Depositary Receipts:
BDRs são certificados, que representam ações de empresas de outros países, que são negociados no pregão da Bovespa (B3).
Veja também:
maiores baixas das BDRs
maiores altas das BDRs
IFR das BDRs
Variação das BDRs
Volatilidade das BDRs
atualizado no dia: 26/04/2024
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
23,90
24,08
23,90
24,22
5K
48
A1CR34
AMCOR PLC
46,15
46,15
46,15
46,15
92
1
A1DM34
ARCHER DANIE
310,15
310,00
310,00
310,15
7K
2
A1EG34
AEGON LTD
31,65
31,65
31,65
31,65
189
1
A1EN34
ALLIANT ENER
253,89
253,89
253,89
253,89
253
1
A1IV34
APARTMENT IN
41,20
41,48
41,20
41,48
82
2
A1JG34
ARTHUR J GAL
601,00
601,00
601,00
601,00
601
1
A1KA34
AKAMAI TECHN
43,63
43,63
43,63
43,63
349
1
A1LB34
ALBEMARLE CO
24,90
25,02
24,65
25,10
4K
50
A1LG34
ALIGN TECHNO
397,60
397,60
397,60
397,60
795
1
A1LL34
BREAD FINAN
47,70
49,30
47,70
49,30
4K
7
A1MD34
ADVANCED MIC
100,56
100,99
98,50
101,42
1M
145
A1MP34
AMERIPRISE F
525,23
525,23
525,23
525,23
2K
1
A1MT34
APPLIED MATE
104,07
103,78
103,65
104,20
103K
8
A1NE34
ARISTA NETWO
340,68
338,64
338,64
340,68
84K
7
A1TH34
AUTOHOME INC
13,24
13,24
13,24
13,24
7K
1
A1UT34
AUTODESK INC
278,60
278,60
278,60
278,60
19K
1
A1VB34
AVALONBAY CO
245,50
249,75
245,50
249,75
8K
4
A1ZN34
ASTRAZENECA
64,40
64,25
63,72
64,40
88K
10
A2FY34
AFYA LTD
46,17
47,99
45,27
47,99
185
4
A2RE34
ARES MANAGEM
68,80
68,90
68,74
68,95
64K
5
AALL34
AMERICAN AIR
71,12
70,63
70,01
71,13
8K
22
AAPL34
APPLE
43,35
43,89
43,29
43,90
3M
927
ABBV34
ABBVIE
51,25
52,45
50,70
52,45
13K
8
ABTT34
ABBOTT
45,85
45,80
45,65
45,85
18K
387
ABUD34
AB INBEV
51,25
51,25
51,25
51,25
51
1
ACNB34
ACCENTURE
1.578,58
1.577,14
1.577,14
1.578,58
3K
2
ADBE34
ADOBE INC
48,95
48,30
48,30
49,39
92K
36
ADPR34
AUTOMATIC DT
52,60
52,35
52,35
52,60
6K
2
AIGB34
AIG GROUP
381,03
381,03
381,03
381,03
38K
1
AIRB34
AIRBNB
42,15
41,80
41,80
42,15
36K
19
AMGN34
AMGEN
49,60
49,69
49,60
49,69
99
2
AMZO34
AMAZON
46,03
45,74
45,07
46,23
7M
1.160
ARMT34
ARCELOR
64,75
64,75
64,75
64,75
129
1
ASML34
ASML HOLD
85,76
83,30
83,30
86,07
41K
103
ATTB34
ATT INC
28,70
28,60
28,11
28,80
73K
23
AVGO34
BROADCOM INC
98,35
95,88
95,88
98,74
829K
168
AXPB34
AMERICAN EXP
120,55
122,74
120,35
122,74
169K
96
AZOI34
AUTOZONE INC
68,75
68,75
68,75
68,75
825
1
B1AM34
BROOKFIELD C
52,00
51,60
51,60
52,05
10K
6
B1AX34
BAXTER INTER
102,20
102,20
102,20
102,20
102
1
B1BW34
BATHBODY
59,05
59,15
59,05
59,15
531
3
B1CS34
BARCLAYS PLC
53,20
53,26
52,89
53,26
794
6
B1IL34
BILIBILI INC
13,46
13,45
13,38
13,62
51K
24
B1LL34
BALL CORP
180,00
180,00
180,00
180,00
5K
1
B1NT34
BIONTECH SE
27,90
28,00
27,90
28,00
3K
4
B1PP34
BP PLC
50,65
50,80
50,30
50,80
57K
9
B1SA34
BANCO SANTAN
46,98
47,00
46,98
47,00
469
5
B1SX34
BOSTON SCIEN
376,20
376,20
376,20
376,20
1K
1
B1TI34
BRITISH AMER
31,15
30,30
29,88
31,15
117K
39
B2HI34
BILL HOLD
1,76
1,73
1,73
1,79
28K
7
B2LN34
BLACKLINE IN
25,64
25,44
25,44
25,68
1K
3
B2YN34
BEYOND MEAT
1,64
1,66
1,59
1,71
45K
1.638
BABA34
ALIBABAGR
13,79
13,95
13,71
14,08
2M
708
BCSA34
SANTANDER
26,20
26,52
26,20
26,91
98K
91
BERK34
BERKSHIRE
102,50
104,02
102,50
104,02
1M
250
BIDU34
BAIDU INC
36,96
37,45
36,92
37,80
120K
52
BILB34
BILBAOVIZ
59,34
59,34
59,34
59,34
415
1
BKNG34
BOOKING
103,30
103,48
102,30
103,48
99K
13
BLAK34
BLACKROCK
59,28
58,38
58,38
59,52
48K
31
BMYB34
BRISTOLMYERS
232,07
230,01
229,68
232,07
39K
5
BOAC34
BANK AMERICA
48,53
48,90
48,37
48,95
89K
50
BOEI34
BOEING
856,00
856,00
856,00
856,00
856
1
BONY34
BNY MELLON
293,70
293,70
293,70
293,70
6K
1
BOXP34
BOSTON PROP
31,75
31,95
31,75
31,95
984
2
C1AB34
CABLE ONE IN
9,94
9,94
9,94
9,94
39
1
C1BS34
PARAMOUNT GL
61,02
61,38
60,90
61,98
17K
9
C1CI34
CROWN CASTLE
121,56
121,56
121,56
121,56
5K
1
C1CL34
CARNIVAL COR
77,10
77,10
76,71
77,10
307
4
C1DN34
CADENCE DESI
729,00
729,00
729,00
729,00
10K
2
C1GP34
COSTAR GROUP
4,71
4,71
4,71
4,71
4
1
C1MG34
CHIPOTLE MEX
819,08
804,00
804,00
820,00
33K
5
C1MI34
CUMMINS INC
372,02
372,02
372,02
372,02
50K
1
C1NC34
CENTENE CORP
380,90
381,42
380,90
381,42
2K
4
C1NS34
CELANESE COR
398,70
398,70
398,70
398,70
797
1
C1PR34
COPART INC
142,80
142,80
142,80
142,80
3K
1
C1RR34
CARRIER GLOB
76,80
76,80
76,80
76,80
1K
1
C2AC34
CACI INTERNL
2,64
2,64
2,64
2,64
23
1
C2CA34
FEMSA SAB CV
101,50
101,50
101,50
101,50
101
1
C2EM34
CEMEX SAB
42,31
42,34
42,30
42,34
550
3
C2HP34
CHARGEPOINTH
2,17
2,12
2,12
2,17
34
2
C2OI34
COINBASEGLOB
48,30
45,89
44,93
48,30
1M
206
C2OL34
BANCOLOMBIA
42,00
41,00
41,00
42,24
9K
8
C2RS34
CRISPR THERA
34,62
34,62
34,62
34,62
138
1
C2RW34
CROWDSTRIKE
70,84
70,84
70,42
70,91
12K
16
CATP34
CATERPILLAR
109,78
109,00
108,12
110,50
229K
153
CHCM34
CHARTER COMM
21,80
21,90
20,37
21,90
22K
129
CHVX34
CHEVRON
85,04
86,00
83,80
86,00
297K
156
CMCS34
COMCAST
39,54
38,67
37,52
39,59
164K
29
CNIC34
CANAD NATION
26,64
26,64
26,64
26,64
26
1
COCA34
COCA COLA
52,45
52,70
52,40
52,82
1M
475
COLG34
COLGATE
66,52
66,03
65,87
67,27
13K
20
COPH34
COPHILLIPS
55,86
55,50
55,32
55,86
23K
16
COWC34
COSTCO
93,50
93,33
93,15
93,50
115K
22
CPRL34
CANAD KANSAS
104,17
105,42
104,17
105,42
9K
5
CSCO34
CISCO
49,05
49,84
48,99
49,84
33K
10
CSXC34
CSX CORP
87,14
86,82
86,82
87,14
783
3
CTGP34
CITIGROUP
53,59
52,45
52,45
53,70
76K
20
CVSH34
CVS HEALTH
34,41
34,32
34,32
34,41
3K
2
D1EL34
DELL TECHNOL
643,00
651,52
631,65
652,16
147K
24
D1EX34
DEXCOM INC
12,79
13,07
12,79
13,07
4K
5
D1LR34
DIGITAL REAL
181,98
181,98
181,98
181,98
181
1
D1OC34
DOCUSIGN INC
14,66
14,67
14,66
14,67
307
2
D1OW34
DOW INC
73,15
73,15
73,15
73,15
438
1
D1VN34
DEVON ENERGY
270,81
267,30
267,30
270,81
10K
4
D2KN34
DRAFTKINGS
36,80
36,48
36,48
36,80
3K
2
D2KS34
DICKS SPORT
105,63
105,63
105,63
105,63
1K
1
DBAG34
DEUTSCHE AK
90,81
92,30
90,81
92,30
7K
3
DEAI34
DELTA
255,35
255,35
255,35
255,35
255
1
DEEC34
DEERE CO
67,33
67,41
66,85
67,41
11K
10
DEOP34
DIAGEO PL
39,36
39,55
39,36
39,57
14K
9
DGCO34
DOLLAR GENER
30,85
30,85
30,85
30,85
30
1
DHER34
DANAHER CORP
45,22
44,70
44,70
45,29
71K
13
DISB34
WALT DISNEY
38,45
38,25
38,05
38,61
765K
236
E1CO34
ECOPETROL SA
30,39
30,01
29,91
30,39
265K
19
E1DU34
NEW ORIENTAL
28,62
27,50
27,50
28,62
202K
173
E1LV34
ELEV HEALTH
551,29
548,90
548,90
552,93
15K
23
E1QN34
EQUINOR ASA
70,84
70,91
70,42
70,91
850
3
E1TN34
EATON CORP P
118,68
118,68
118,68
118,68
2K
1
E1WL34
EDWARDS LIFE
110,52
110,44
110,44
110,56
994
3
E1XC34
EXELON CORP
192,31
192,00
192,00
192,31
3K
2
E1XR34
EXTRA SPACE
172,38
173,23
172,04
173,23
2K
10
E2EF34
EURONETWORLD
3,55
3,55
3,55
3,55
35
1
E2NP34
ENPHASE ENER
22,74
23,09
22,64
23,37
3K
45
E2NT34
ENTEGRIS INC
38,14
36,98
36,98
38,14
446
2
E2PA34
EPAM SYSTEMS
20,16
20,40
20,16
20,44
2K
43
EAIN34
ELECTR ARTS
327,74
326,20
325,22
327,74
35K
3
EBAY34
EBAY
132,82
133,25
132,31
133,25
2K
6
ELCI34
ESTEE LAUDER
31,23
30,78
30,78
31,23
2K
5
EQIX34
EQUINIX INC
46,83
47,82
46,83
47,82
12K
29
EXXO34
EXXON MOBIL
75,59
77,00
74,44
77,00
6M
487
F1AN34
DIAMONDBACK
530,53
530,53
530,53
530,53
530
1
F1MC34
FMC CORP
150,69
150,69
150,69
150,69
301
1
F1NI34
FIDELITY NAT
22,46
22,70
22,46
22,70
45
2
F1RA34
FRANKLIN RES
128,44
128,44
128,44
128,44
256
1
F1TV34
FORTIVE CORP
195,19
195,19
195,19
195,19
780
1
F2IC34
FAIR ISAAC C
128,32
130,50
128,32
130,50
31K
2
F2NV34
FRANCONEVADA
3,51
3,51
3,51
3,51
35
1
F2VR34
FIVERR INTL
5,28
5,62
5,20
5,62
746
9
FASL34
FASTENAL
347,55
347,55
347,55
347,55
14K
1
FCXO34
FREEPORT
86,07
85,77
84,65
86,33
4M
40
FDMO34
FORD MOTORS
65,88
65,17
65,17
66,01
4K
6
FDXB34
FEDEX CORP
1.363,15
1.363,15
1.363,15
1.363,15
30K
1
G1AR34
GARTNER INC
577,68
577,68
577,68
577,68
577
1
G1DS34
GDS HOLDINGS
3,95
3,88
3,85
3,95
7K
4
G1FI34
GOLD FIELDS
44,64
45,20
44,52
45,20
48K
6
G1LL34
GLOBE LIFE I
19,32
19,14
19,14
19,32
308
2
G1LP34
GALAPAGOS NV
7,38
7,40
7,38
7,40
36
2
G1SK34
GSK PLC
42,08
42,08
42,08
42,08
589
1
GDBR34
GEN DYNAMICS
1.458,24
1.456,77
1.456,77
1.458,24
28K
2
GEOO34
GEAEROSPACE
832,97
829,25
823,05
832,97
30K
7
GMCO34
GENERAL MOT
58,86
58,98
58,32
59,07
6K
12
GOGL34
ALPHABET
73,16
74,35
72,35
74,59
80M
3.723
GPRO34
GOPRO
8,85
8,85
8,85
8,85
17
1
GPSI34
GAP
108,50
107,50
107,50
108,50
48K
5
GSGI34
GOLDMANSACHS
73,05
71,33
71,33
73,05
107K
12
H1AS34
HASBRO INC
168,00
165,00
164,00
168,00
200K
8
H1DB34
HDFC BANK LT
59,67
59,95
59,44
59,95
3K
4
H1II34
HUNTINGTON I
18,61
18,61
18,61
18,61
37
1
H1OG34
HARLEY-DAVID
177,99
171,25
171,25
177,99
21K
3
H1SB34
HSBC HOLDING
53,75
53,65
53,45
53,79
56K
11
H1UM34
HUMANA INC
35,07
35,22
35,07
35,22
631
2
H2TA34
HEALTH REALT
18,20
18,20
18,20
18,20
36
2
H2UB34
HUBSPOT INC
65,30
65,30
65,30
65,30
10K
2
HOME34
HOME DEPOT
61,02
61,28
61,02
61,28
122
2
HOND34
HONDA MO
173,74
173,23
173,23
173,74
7K
4
HPQB34
HP COMPANY
143,10
144,60
142,95
144,60
312K
673
I1BN34
ICICI BANK L
136,50
136,50
136,50
136,50
3K
1
I1CE34
INTERCONTINE
338,00
338,00
338,00
338,00
338
1
I1QV34
IQVIA HOLDIN
300,30
300,30
300,30
300,30
3K
1
I1QY34
IQIYI INC
12,87
12,95
12,68
12,95
110K
7
I1SR34
INTUITIVE SU
96,59
95,72
95,72
96,59
288
2
I1VZ34
INVESCO LTD
75,11
75,11
75,11
75,11
976
1
IBMB34
IBM
851,73
870,99
851,00
870,99
25K
8
INGG34
ING GROEP
81,60
81,36
81,36
81,60
488
2
INTU34
INTUIT INC
74,28
74,28
74,28
74,28
1K
1
ITLC34
INTEL
27,16
27,59
26,19
27,59
3M
1.391
J1NP34
JUNIPER NETW
178,19
178,19
178,19
178,19
50K
1
J2BL34
JABIL INC
75,36
75,68
75,36
75,68
830
4
JDCO34
JD COM
25,84
25,04
25,04
25,84
36K
59
JNJB34
JOHNSON
49,91
50,57
49,82
50,57
504K
183
JPMC34
JPMORGAN
99,34
99,48
98,86
99,68
281K
200
K1LA34
KLA CORP
904,49
904,19
904,19
907,83
231K
3
K2CG34
KINGSOFT CHL
2,65
2,47
2,47
2,81
20K
34
K2RC34
KILROY REALT
21,30
21,56
21,30
21,61
2K
43
KHCB34
KRAFT HEINZ
49,10
49,12
49,00
49,39
12K
11
KMBB34
KIMBERLY CL
694,40
694,40
694,40
694,40
2K
1
L1CA34
LABORATORY C
254,54
254,54
254,54
254,54
763
1
L1DO34
LEIDOS HOLDI
67,06
66,71
66,71
67,06
804
2
L1EG34
LEGGETT PL
93,30
93,30
93,30
93,30
93
1
L1EN34
LENNAR CORP
792,37
797,90
792,37
797,90
6K
6
L1MN34
LUMEN TECH
6,25
6,45
6,20
6,45
4K
17
L1RC34
LAM RESEARCH
108,12
108,12
108,12
108,12
18K
1
L1UL34
LULULEMON AT
466,81
467,36
466,81
467,36
14K
3
L1YG34
LLOYDS BANKI
13,35
13,35
13,35
13,35
907
59
L1YV34
LIVE NATION
91,62
91,62
91,62
91,62
3K
1
L2AZ34
LUMINAR TECH
3,57
3,59
3,57
3,59
21
2
L2PL34
LPL FINCL HD
75,44
75,28
75,28
75,44
979
5
LBRD34
LIBERTY BROA
20,90
21,02
20,68
21,02
53K
12
LILY34
LILLY
125,40
125,04
123,00
125,74
252K
93
LOWC34
LOWES COMPA
59,01
58,01
58,01
59,01
12K
8
M1DB34
MONGODB INC
98,36
95,09
95,09
98,36
21K
4
M1NS34
MONSTER BEVE
34,03
34,26
33,99
34,26
1K
8
M1RN34
MODERNA INC
27,89
27,33
27,13
27,89
152K
30
M1SC34
MSCI INC
54,90
54,70
54,70
54,95
3K
3
M1TA34
META PLAT
80,67
81,64
79,07
81,67
16M
2.522
M1TC34
MATCH GROUP
8,22
8,18
8,16
8,25
2K
46
M1TT34
MARRIOTT INT
309,63
309,63
309,63
309,63
619
1
M2AS34
MASIMO CORP
23,18
23,18
23,18
23,18
2K
1
M2PW34
MEDICAL P TR
11,62
12,02
11,62
12,02
6K
59
M2RV34
MARVELL TEC
35,46
35,46
35,46
35,46
425
1
M2ST34
MICROSTRATEG
93,60
91,15
88,70
93,60
1M
80
MACY34
MACY S
93,80
94,68
93,69
94,68
58K
5
MCDC34
MCDONALDS
70,08
70,92
69,57
70,92
191K
75
MDLZ34
MONDELEZ INT
181,32
181,10
180,10
181,32
60K
7
MDTC34
MEDTRONIC
202,54
202,54
202,54
202,54
405
1
MELI34
MERCADOLIBRE
60,50
59,00
58,80
60,50
35M
7.201
METB34
METLIFE INC
360,80
360,80
360,80
360,80
11K
1
MMMC34
3M
117,80
118,09
117,14
118,09
19K
28
MOOO34
ALTRIA GROUP
222,00
224,62
222,00
224,62
668
2
MOSC34
MOSAIC CO
25,67
25,67
25,67
25,67
2K
2
MRCK34
MERCK
83,88
84,10
83,82
84,46
79K
454
MSBR34
MORGAN STAN
99,99
95,23
95,00
99,99
66K
10
MSCD34
MASTERCARD
76,22
77,24
76,22
77,24
261K
44
MSFT34
MICROSOFT
86,52
88,42
86,52
88,44
21M
2.494
MUTC34
MICRON TECHN
98,49
96,65
95,64
98,49
218K
417
N1BI34
NEUROCRINE B
34,76
35,12
34,76
35,12
384
11
N1CL34
NORWEGIAN CR
99,96
99,86
99,86
99,96
199
2
N1DA34
NASDAQ INC
154,08
154,22
152,96
156,12
32K
8
N1EM34
NEWMONT GOLD
218,24
229,00
218,24
229,00
44K
26
N1GG34
NATIONAL GRI
56,64
57,18
56,64
57,18
628
2
N1OW34
SERVICENOW
74,27
74,69
73,99
74,69
2K
5
N1TA34
NETAPP INC
519,15
519,15
519,15
519,15
42K
1
N1UE34
NUCOR CORP
75,04
75,04
75,04
75,04
225
1
N1VO34
NOVO NORDISK
81,12
81,20
80,72
81,91
313K
51
N1VR34
NVR INC
788,50
790,40
788,50
790,40
2K
2
N1WG34
NATWEST GROU
40,20
40,08
40,08
40,28
12K
8
N1WL34
NEWELL BRAND
39,16
39,18
39,16
40,60
2K
6
N1XP34
NXP SEMICOND
622,81
622,81
622,81
622,81
19K
1
N2LY34
ANNALY CAPTL
97,50
97,50
97,50
97,50
97
1
N2TN34
NUTANIX
79,15
79,15
79,15
79,15
9K
1
N2VC34
NOVOCURE
7,00
7,00
7,00
7,00
70
1
NETE34
NETEASE
49,20
49,10
49,10
49,20
12K
12
NEXT34
NEXTERA ENER
84,82
85,28
84,38
85,32
51K
5
NFLX34
NETFLIX
56,76
58,09
56,61
58,09
5M
622
NIKE34
NIKE
48,10
48,43
48,05
48,75
160K
63
NVDC34
NVIDIA CORP
93,40
89,90
89,00
94,12
63M
3.478
O1DF34
OLD DOMINION
47,24
48,20
47,24
48,20
25K
9
O1KT34
OKTA INC
23,76
23,84
23,64
23,90
1K
53
O1MC34
OMNICOM GROU
246,25
246,25
246,25
246,25
492
1
O1TI34
OTIS WORLDWI
47,55
47,55
47,55
47,55
571K
12
O2HI34
OMEGA HEALTH
53,54
53,54
53,54
53,54
53
1
ORCL34
ORACLE
99,90
100,55
99,90
101,60
510K
676
ORLY34
OREILLY AUT
17,26
17,27
17,26
17,27
2K
3
OXYP34
OCCIDENT PTR
57,90
58,14
57,08
58,14
327K
27
P1DD34
PDD HOLDING
65,41
66,00
63,96
66,36
13K
63
P1GR34
THE PROGRESS
535,14
534,06
534,06
535,14
4K
4
P1LD34
PROLOGIS INC
44,45
44,50
44,30
44,74
353K
28
P1SA34
PUBLIC STORA
264,86
265,99
264,45
266,67
5K
12
P1YC34
PAYCOM SOFTW
32,40
32,40
32,40
32,40
3K
1
P2AN34
PALOALTO NET
24,92
25,00
24,90
25,00
59K
8
P2AT34
UIPATH INC
12,46
12,65
12,41
12,65
21K
58
P2CF34
GP AEROPACIF
6,45
6,37
6,37
6,45
166
5
P2LT34
PALANTIRTECH
38,39
38,00
37,59
38,55
76K
50
PAGS34
PAGSEGURO
12,92
12,39
12,34
12,97
152K
271
PEPB34
PEPSICO INC
60,04
60,44
59,72
60,77
104K
28
PFIZ34
PFIZER
32,53
32,62
32,40
32,67
1M
142
PGCO34
PG
58,90
59,96
58,80
59,96
57K
30
PYPL34
PAYPAL HOLD
16,92
16,58
16,37
16,97
656K
105
Q1UA34
QUANTA SERVI
111,65
111,30
111,30
111,96
18K
3
Q2SC34
QUANTUMSCAPE
9,10
11,68
8,89
11,68
7K
17
QCOM34
QUALCOMM
70,80
69,86
69,86
70,90
193K
21
R1HI34
ROBERT HALF
355,65
354,24
354,24
355,65
4K
4
R1IN34
REALTY INCOM
139,00
139,00
130,00
139,00
8K
29
R1KU34
ROKU INC
14,52
14,99
14,52
14,99
8K
14
R1MD34
RESMED INC
278,16
266,00
266,00
278,16
21K
71
R1SG34
REPUBLIC SER
494,00
496,00
494,00
496,00
116K
3
R2BL34
ROBLOX CORP
18,45
18,44
18,44
18,52
51K
5
R2DF34
REDFIN CORP
4,76
4,43
4,43
4,76
4K
5
REGN34
REGENERON PH
75,05
75,05
75,05
75,05
11K
2
RIGG34
TRANSOCEAN
30,15
29,50
29,40
30,15
55K
16
RIOT34
RIO TINTO
349,33
351,40
348,95
351,41
1M
26
ROST34
ROSS STORES
343,28
343,28
343,28
343,28
686
1
ROXO34
NU HOLDINGS
9,38
9,36
9,26
9,47
45M
8.725
S1BS34
SIBANYE STIL
12,66
12,35
12,35
12,72
206K
36
S1HW34
THE SHERWIN
156,48
158,40
156,48
158,40
314
2
S1KM34
SK TELECOM C
26,46
26,46
26,46
26,46
26
1
S1LG34
SL GREEN REA
129,15
130,17
129,15
130,17
388
3
S1NP34
SYNOPSYS INC
696,32
697,68
695,64
700,77
42K
58
S1PO34
SPOTIFY TECH
368,89
370,97
365,19
372,80
173K
110
S1RE34
SEMPRA
92,16
92,16
92,16
92,16
921
1
S1RP34
SAREPTA THER
33,24
33,14
33,14
33,66
22K
488
S1TT34
STATE STREET
377,72
377,72
377,72
377,72
377
1
S1WK34
STANLEY BLAC
114,18
114,95
113,96
115,17
2K
20
S1YK34
STRYKER CORP
86,20
86,20
86,20
86,20
9K
1
S1YY34
SYSCO CORP
197,10
198,34
197,10
198,34
2K
2
S2CH34
SOCIEDQM CHI
36,72
36,72
36,72
36,72
73
1
S2EA34
SEA LTD
12,86
12,99
12,70
13,07
120K
317
S2ED34
SOLAR TECH
8,61
8,04
8,04
8,62
1K
48
S2GM34
SIGMA LITHM
24,56
24,68
23,60
24,91
818K
77
S2HO34
SHOPIFY INC
3,04
3,05
3,02
3,05
24K
16
S2LA34
SILICON LAB
28,22
28,22
28,22
28,22
5K
1
S2NA34
SNAP INC
12,36
12,39
12,31
12,70
59K
11
S2NW34
SNOWFLAKE
20,22
20,43
20,00
20,48
86K
24
S2QU34
BLOCK INC.
15,22
15,22
15,16
15,48
9K
492
S2RE34
GP AEROSURES
90,34
90,18
90,18
90,34
24K
2
S2TA34
STAG INDUSTR
35,41
35,48
35,41
35,69
390
7
S2UI34
SUN COMMUN
30,33
30,57
30,33
30,57
3K
2
SAPP34
SAP SE
950,00
950,00
950,00
950,00
950
1
SBUB34
STARBUCKS
452,00
454,00
452,00
454,00
356K
12
SCHW34
SCHWAB
48,05
48,05
48,05
48,05
2K
1
SIMN34
SIMON PROP
182,78
181,33
181,33
184,33
1K
5
SLBG34
SCHLUMBERGER
125,84
125,50
125,50
125,84
7K
3
SNEC34
SONY GROUP
420,97
421,83
420,11
421,83
40K
6
SPGI34
SP GLOBAL
59,32
59,36
59,32
59,48
1K
3
SRXM34
SIRIUS XM HD
15,37
15,52
15,37
15,55
1K
9
SSFO34
SALESFOR INC
63,80
63,90
63,55
64,47
131K
52
STMN34
STMICROEL
212,88
201,12
201,12
212,88
414
2
STZB34
CONSTELLATIO
334,56
333,54
333,54
334,56
668
2
T1AL34
TAL EDUCATIO
6,87
6,99
6,82
7,12
49K
16
T1DG34
TRANSDIGM GR
129,00
129,48
129,00
129,48
60K
6
T1MU34
T-MOBILE US
419,66
419,66
419,66
419,66
839
1
T1OW34
AMERICAN TOW
36,80
37,08
36,68
37,20
8K
11
T1RO34
T ROWE PRICE
292,88
288,14
288,14
292,88
4K
15
T1TW34
TAKE-TWO INT
184,87
186,58
184,87
186,58
14K
5
T2DH34
TELADOCHEALT
2,25
2,30
2,25
2,30
1K
3
T2ND34
TAND DIABETE
12,10
12,01
12,01
12,10
32K
4
T2TD34
TRADE DESK
4,36
4,38
4,35
4,38
3K
4
TEXA34
TEXAS INC
60,94
60,36
60,35
60,94
5K
5
TLNC34
TELEFONIC
23,00
23,02
22,82
23,12
2K
9
TMCO34
TOYOTAMO
72,73
71,26
71,26
72,73
18K
13
TMOS34
THERMFISCHER
61,03
61,19
61,03
61,19
82K
5
TSLA34
TESLA INC
26,80
27,10
26,60
27,53
37M
2.670
TSMC34
TAIWANSMFAC
88,14
88,25
87,57
88,64
1M
1.014
TSNF34
TYSON FOODS
315,00
315,00
315,00
315,00
3K
1
TXSA34
TERNIUMSA
223,74
218,00
218,00
224,84
6K
7
U1AI34
UNDER ARMOUR
33,84
33,84
33,84
33,84
67
1
U1AL34
UNITED AIRLI
135,00
136,50
135,00
136,65
15K
7
U1BE34
UBER TECH IN
88,32
88,00
88,00
89,77
246K
253
U1RI34
UNITED RENTA
126,16
127,79
126,10
127,79
13K
8
U2PS34
UPSTART HOLD
6,02
5,80
5,80
6,02
82
3
U2ST34
UNITY SOFTWR
6,20
6,19
6,17
6,26
2K
6
UBSG34
UBS GROUP
141,29
141,29
141,29
141,29
1K
1
ULEV34
UNILEVER
261,82
263,90
261,82
263,90
13K
7
UNHH34
UNITEDHEALTH
36,31
36,02
36,02
36,35
208K
291
USBC34
US BANCORP
53,05
53,10
52,80
53,10
158
3
V1IP34
VIPSHOP HOLD
40,52
40,52
40,52
40,52
40
1
V1OD34
VODAFONE GRO
22,12
22,18
22,10
22,22
3K
9
V1RS34
VERISK ANALY
15,08
15,08
15,08
15,08
15
1
V1TA34
VENTAS INC
112,53
112,53
112,53
112,53
112
1
VERZ34
VERIZON
33,98
33,57
33,33
34,00
101K
186
VFCO34
VF CORP
32,85
33,09
32,79
33,30
2K
54
VISA34
VISA INC
70,10
70,91
70,07
70,91
391K
70
VLYB34
VALLEY NTION
37,60
38,32
37,60
38,32
75
2
VRTX34
VERTEX PHARM
509,49
514,86
504,00
514,86
11K
5
W1AB34
WABTEC CORP
418,32
418,32
418,32
418,32
3K
1
W1BD34
WARNER DISCO
41,60
42,92
41,60
42,92
96K
7
W1BO34
WEIBO CORP
11,23
11,20
11,20
11,41
17K
16
W1DA34
WORKDAY INC
81,84
81,84
81,84
81,84
3K
1
W1DC34
WESTERN DIG
356,76
356,76
356,76
356,76
3K
1
W1EL34
WELLTOWER IN
242,64
242,64
242,64
242,64
485
1
W1HR34
WHIRLPOOL CO
120,75
121,94
120,75
121,94
93K
17
W1MC34
WASTE MANAG
539,50
540,10
537,35
540,60
110K
7
W1MG34
WARNER MUSIC
41,44
40,84
40,84
41,44
123
2
W2YF34
WAYFAIR INC
7,57
7,48
7,36
7,63
825
6
WALM34
WAL MART
19,26
19,01
19,01
19,33
12K
232
WFCO34
WELLS FARGO
76,88
77,58
76,47
77,58
51K
15
WGBA34
WALGREENS
45,40
45,54
45,00
45,90
293K
67
Y2PF34
YPF SA
110,04
107,00
107,00
110,04
2K
2
YUMR34
YUM BRANDS
363,34
365,19
363,34
365,19
33K
3
Z1OM34
ZOOM VIDEO
12,59
12,61
12,59
12,66
1K
47
Z1TS34
ZOETIS INC
50,25
50,11
50,11
50,25
2K
2
Z2SC34
ZSCALER INC
30,21
30,21
30,21
30,21
30
1
*exoneração de responsabilidade e termos de uso
compartilhe o ibovX
baixe o app do ibovX
© 2017-2024 ibovX
Todos os direitos reservados.
(v4.0.8)
www.ibovx.com.br
×
Cotação atual, histórico e gráfico do papel:
×
Indique o ibovX
enviar
×
login
Já tem cadastro?
Fazer login
Não tem cadastro?
Fazer cadastro
×
login
×
Recuperar senha
×
Exclusão de cadastro
Tem certeza que deseja excluir seu cadastro?
×
Cadastre-se
Desejo receber informações do ibovX.
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
login
x
editar cadastro
meus papéis Bovespa
remover propagandas
deslogar