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


BDRs - Brazilian Depositary Receipts:

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


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: 19/01/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO14,4913,9713,9714,4917K15
A1DM34ARCHER DANIE346,01351,09346,01351,091K2
A1EG34AEGON LTD41,2541,2541,2541,25411
A1IV34APARTMENT IN32,0931,7831,7832,09632
A1LB34ALBEMARLE CO35,4036,4035,4037,6624K18
A1MD34ADVANCED MIC152,69158,17152,69158,994M655
A1ME34AMETEK INC48,5447,6947,6948,543373
A1MT34APPLIED MATE178,27184,00176,18184,0010K8
A1NE34ARISTA NETWO176,05182,50176,05182,9810K6
A1PH34AMPHENOL COR418,78417,57417,57418,784K4
A1PL34APPLIED DGTL192,00190,01190,01192,004K5
A1PO34APOLLO GLOBL51,6053,0051,6055,5021K14
A1RE34ALEXANDRIA R79,0677,8777,8779,063K6
A1TH34AUTOHOME INC12,4913,2012,4913,20524
A1TT34ALLSTATE COR43,2145,8743,2148,602803
A1VB34AVALONBAY CO241,85246,63241,85246,631K2
A1ZN34ASTRAZENECA82,9488,8082,5088,802543
A2FY34AFYA LTD38,0037,8837,8840,981163
A2MB34AMBARELLA IN14,4315,0214,4315,02582
A2RR34ARROWHEAD PH43,4139,0039,0043,463K10
A2SO34ACADEMY SPOR77,3877,3877,3877,382321
AALL34AMERICAN AIR81,4081,9579,2483,1314K10
AAPL34APPLE67,9368,0067,6268,085M1.723
ABBV34ABBVIE71,0076,0071,0076,007K5
ABUD34AB INBEV60,5660,5260,5261,722433
ADBE34ADOBE INC32,2532,0032,0033,4538K33
AIRB34AIRBNB35,0035,0834,7735,25168K24
AMZO34AMAZON63,7063,0462,8063,7017M2.025
ARMT34ARCELOR131,00131,61131,00131,616K5
ASML34ASML HOLD134,00134,48131,80134,481M951
ATTB34ATT INC42,1741,6539,4242,1726K52
AVGO34BROADCOM INC26,3026,3026,2026,603M589
AXPB34AMERICAN EXP195,00200,00191,91200,0027K16
B1AM34BROOKFIELD C64,2163,7163,7166,9020K9
B1AX34BAXTER INTER54,4057,0054,3157,001653
B1BW34BATHBODY31,6331,6331,6331,63311
B1CS34BARCLAYS PLC141,09141,09141,09141,091K1
B1IL34BILIBILI INC34,6334,5931,8335,418K10
B1NT34BIONTECH SE36,8637,5736,1437,571K6
B1PP34BP PLC47,7949,6046,5549,606K14
B1SA34BANCO SANTAN88,5789,9788,5789,973583
B1TI34BRITISH AMER62,9763,0061,6963,0011K12
B2AP34CREDICORP LT138,00136,40136,40138,00406K22
B2HI34BILL HOLD1,411,391,361,4166513
B2MB34BUMBLE INC3,783,833,783,83943
B2RK34BRUKER CORP25,5625,5625,5625,56251
B2YN34BEYOND MEAT5,355,255,155,657K28
BABA34ALIBABAGR31,3831,1031,1031,635M806
BCSA34SANTANDER67,4365,6560,0168,0048K52
BERK34BERKSHIRE132,64132,59130,66133,551M449
BIDU34BAIDU INC57,5858,9757,4958,98532K62
BILB34BILBAOVIZ132,54132,54132,54132,541321
BKNG34BOOKING157,77160,20155,53161,0616K10
BLAK34BLACKROCK94,4094,5692,1094,6036K49
BOAC34BANK AMERICA71,2371,9370,2071,9338K64
BOEI34BOEING1.312,511.312,511.312,511.312,511K1
BONY34BNY MELLON643,68643,68643,68643,6810K1
BOXP34BXP INC36,0836,0836,0836,08361
C1AB34CABLE ONE IN2,302,312,302,3115214
C1AG34CONAGRA BRAN92,2592,2592,2592,25921
C1BL34CHUBB LTD405,41405,41405,41405,415K1
C1CL34CARNIVAL COR157,09157,09157,09157,091571
C1DW34CDW CORP35,4135,4135,4135,41351
C1GP34COSTAR GROUP3,443,443,443,445161
C1MG34CHIPOTLE MEX10,2010,949,2111,493K21
C1OO34COOPER COMPA43,7043,7043,7043,70431
C1TA34CINTAS CORP210,72210,72210,72210,724211
C2AC34CACI INTERNL4,314,414,314,419794
C2CA34FEMSA SAB CV107,52107,02107,02107,529K2
C2GN34COGNEX CORP28,5128,5128,5128,515411
C2OI34COINBASEGLOB50,3451,0049,8051,18754K147
C2OL34GRUPOCIBEST101,04100,05100,05102,453K7
C2RW34CROWDSTRIKE108,00110,04105,83113,10141K52
CATP34CATERPILLAR218,26215,00215,00221,79351K68
CHCM34CHARTER COMM17,0916,8816,5317,091K9
CHVX34CHEVRON89,0089,0088,0289,00200K143
CLOV34CLOVERHEALTH12,2412,2412,2412,24242
CMCS34COMCAST29,9329,8429,8430,106K5
CNIC34CANAD NATION22,2922,1922,1722,295K3
COCA34COCA COLA62,7062,8062,7063,17403K573
COLG34COLGATE65,2865,5062,2665,759K13
COPH34COPHILLIPS44,6843,8043,8045,0531K16
COTY34COTY INC8,278,658,258,655533
COWC34COSTCO130,00126,55124,38130,1641K15
CSCO34CISCO80,0079,9879,9882,2025K135
CTGP34CITIGROUP105,50107,49105,00107,4922K16
CVSH34CVS HEALTH42,2842,4642,2842,4610K2
D1EX34DEXCOM INC7,527,977,527,975423
D1OC34DOCUSIGN INC15,3215,3215,3215,32302
D1OW34DOW INC37,3837,0136,4937,387745
D1VN34DEVON ENERGY191,22191,22191,22191,221911
D2AS34DOORDASH INC74,0274,0274,0274,021K1
D2KN34DRAFTKINGS29,4729,4429,4429,471765
D2OX34AMDOCS LTD55,5855,3955,3955,582K4
D2PZ34DOMINOSPIZZA43,2549,0043,1549,0053011
DEEC34DEERE CO92,8092,0091,7092,8016K13
DEOP34DIAGEO PL26,5726,5726,0926,572K6
DGCO34DOLLAR GENER32,8833,7032,8833,701672
DISB34WALT DISNEY39,4039,2238,9039,581M14.261
DUKB34DUKE ENERGY666,73666,73666,73666,735K1
DUOL34DUOLINGO INC25,0825,0825,0825,082753
E1CO34ECOPETROL SA32,4132,9031,9933,3620K38
E1QN34EQUINOR ASA67,1667,9967,1669,487K11
E2AG34EAGLE MATLS76,8278,6076,8278,607K3
E2EF34EURONETWORLD2,892,712,712,8982
E2NP34ENPHASE ENER7,577,577,577,5771
ELCI34ESTEE LAUDER25,9727,2025,8928,3510K16
EQIX34EQUINIX INC54,0051,1351,1354,002K7
EXXO34EXXON MOBIL87,3387,2886,1089,00337K94
F1IS34FISERV INC175,48175,85175,42175,853K4
F1MC34FMC CORP40,7641,5540,7641,557425
F1NI34FIDELITY NAT21,6325,2021,3625,2036814
F1SL34FASTLY INC5,275,275,275,271581
F1TN34FORTINET INC203,56203,56203,56203,562031
F2IV34FIVE9 INC6,376,376,366,371083
F2NV34FRANCONEVADA7,357,317,197,3513K6
FCXO34FREEPORT108,12107,90105,04108,1237K28
FDMO34FORD MOTORS72,1472,1472,1472,143601
G1FI34GOLD FIELDS137,00133,00133,00137,003K10
G2EV34GE VERNOVA189,00199,00189,00199,003K5
GEOO34GEAEROSPACE1.757,521.784,721.740,001.784,7246K10
GMCO34GENERAL MOT104,00108,20103,55108,20309K292
GOGL34ALPHABET145,00148,41145,00150,1922M10.079
GPRK34GEOPARK LTD41,2241,2241,2241,221232
GPRO34GOPRO7,447,247,247,44142
GSGI34GOLDMANSACHS174,80175,00173,80175,0113M1.869
H1CA34HCA HEALTHCA124,48131,52124,47131,526K4
H1II34HUNTINGTON I30,4630,3530,3530,479444
H1OG34HARLEY-DAVID110,47110,47110,47110,471101
H1SB34HSBC HOLDING111,00109,97109,97119,9922K52
H2TA34HEALTH REALT23,3423,3423,3423,34231
H2UB34HUBSPOT INC34,5034,5034,5034,501K1
HALI34HALLIBURTON176,63176,63176,63176,632K1
HOME34HOME DEPOT72,1773,4572,1773,4519K6
HOND34HONDA MO166,66167,09164,36167,094K5
HPQB34HP COMPANY111,22115,00108,00115,0033K20
I1BN34ICICI BANK L167,08167,08167,08167,081671
I1RM34IRON MOUNTAI498,90498,90498,90498,909971
I1SR34INTUITIVE SU144,60144,60144,60144,602891
IBMB34IBM1.629,941.646,871.570,421.653,9494K15
ITLC34INTEL41,9042,3741,2042,892M404
J1BH34JB HUNT TRAN31,9231,9231,9231,92311
JDCO34JD COM26,1226,3525,9826,355K9
JNJB34JOHNSON77,6078,0876,0078,0875K76
JPMC34JPMORGAN169,70170,00168,62170,893M768
K2CG34KINGSOFT CHL10,7010,8910,7010,891K4
K2RC34KILROY REALT25,4725,4725,4725,47501
KHCB34KRAFT HEINZ31,7831,6231,4132,971K16
L1MN34LUMEN TECH46,0044,0044,0046,0020K6
L1NC34LINCOLN NATI220,94220,94220,94220,946K1
L1RC34LAM RESEARCH28,2728,5827,2230,1036K29
L1UL34LULULEMON AT272,91280,00272,91280,002K2
L1YB34LYONDELLBASE130,00138,07130,00138,078K4
L1YG34LLOYDS BANKI29,5330,0028,5030,0010K9
LBRD34LIBERTY BROA19,9719,9119,5619,978K7
LILY34LILLY185,36182,28182,28189,271M941
LMTB34LOCKHEED3.085,723.085,723.085,723.085,723K1
LOWC34LOWES COMPA74,0474,0474,0474,04741
M1RN34MODERNA INC11,2011,0710,8111,40240K251
M1SI34MOTOROLA SOL531,70541,05531,70541,054K3
M1TA34META PLAT117,12117,49116,01117,509M1.706
M1TC34MATCH GROUP8,478,478,478,4781
M2KS34MKS INC61,6661,3061,3061,661222
M2PM34MP MATERIALS75,5076,4073,8077,00304K60
M2PW34MEDICAL P TR13,7013,7913,7013,79272
M2RV34MARVELL TEC43,5845,4042,6845,604K11
M2ST34STRATEGY INC12,9013,1012,9013,125M645
MCDC34MCDONALDS82,8483,5782,0086,11230K160
MDLZ34MONDELEZ INT154,66154,37154,37154,661K2
MELI34MERCADOLIBRE91,8093,8091,8093,8012M5.775
MMMC343M226,63233,00220,50233,006K15
MOOO34ALTRIA GROUP333,99333,99333,99333,991K1
MOSC34MOSAIC CO23,4023,7923,4023,792842
MRCK34MERCK73,0073,0173,0073,014K3
MSBR34MORGAN STAN206,47203,00198,80206,9037K31
MSCD34MASTERCARD92,1794,0792,1795,0079K63
MSFT34MICROSOFT103,30103,00101,52103,306M2.128
MUTC34MICRON TECHN333,08324,00318,43335,882M215
N1BI34NEUROCRINE B35,7635,7635,7635,766K1
N1DA34NASDAQ INC287,15273,05273,01287,1540K11
N1EM34NEWMONT GOLD616,73603,20595,00618,5081K20
N1GG34NATIONAL GRI71,5971,3071,3071,596412
N1OW34SERVICENOW13,2115,3813,2115,3813K27
N1VO34NOVO NORDISK40,4840,9940,3141,761M260
N1VS34NOVARTIS AG77,8378,0577,8378,059K3
N1WG34NATWEST GROU94,6599,9794,6499,9713K3
N1WL34NEWELL BRAND22,6222,6222,6222,62221
N2ET34CLOUDFLARE55,4355,4355,4355,431K3
N2LY34ANNALY CAPTL129,35129,35129,35129,353K1
N2TN34NUTANIX60,5460,5460,5460,5410K1
N2VC34NOVOCURE7,197,197,197,194311
NETE34NETEASE72,9372,9372,9372,932911
NEXT34NEXTERA ENER115,00115,00111,25115,0018K11
NFLX34NETFLIX9,489,669,379,662M1.211
NIKE34NIKE34,5834,6734,3134,96219K495
NOCG34NORTHROP GRU720,00705,92705,92720,001K2
NOKI34NOKIA CORP34,7040,0134,7040,01742
NVDC34NVIDIA CORP20,2220,5220,1520,5655M6.365
O1DF34OLD DOMINION47,5147,5147,5147,51471
O1KT34OKTA INC23,6623,6623,6623,664K1
O2NS34ON SEMICONDU39,9041,3539,9041,351K5
ORCL34ORACLE167,70168,55167,00171,39728K157
ORLY34OREILLY AUT1,621,601,541,626K22
OXYP34OCCIDENT PTR38,5438,2038,2038,557K11
P1DD34PDD HOLDING56,4059,1256,4059,1215K13
P1GR34THE PROGRESS539,00539,00539,00539,005391
P1LD34PROLOGIS INC58,7458,6354,2459,7534K28
P1SA34PUBLIC STORA312,07312,07312,07312,073K1
P2AN34PALOALTO NET15,7516,1515,7517,7524K32
P2AT34UIPATH INC9,3810,158,9310,152K7
P2AX34PATRIA INVST45,5045,5045,5045,50911
P2LT34PALANTIRTECH304,50302,00302,00305,00528K132
PAGS34PAGSEGURO10,9310,9410,7111,05481K359
PEPB34PEPSICO INC51,7951,2051,2053,5013K23
PFIZ34PFIZER34,4934,6134,0134,7225K94
PGCO34PG55,4455,3353,1156,5013K36
PSKY34PARA SKYDNC62,0162,0162,0162,01621
PYPL34PAYPAL HOLD15,4015,5015,3215,78104K59
Q2SC34QUANTUMSCAPE18,6218,9218,6218,923192
QCOM34QUALCOMM72,6169,9069,9072,628K22
QUBT34QUANTUM COMP69,3575,2068,0075,202K10
R1IN34REALTY INCOM163,11161,00161,00168,8434K17
R1KU34ROKU INC28,2827,9127,9128,2827K8
R1SG34REPUBLIC SER578,83578,83578,83578,835781
R1VT34REVVITY INC21,2621,2621,2621,26211
R2BL34ROBLOX CORP46,7447,5646,7447,569K14
REGN34REGENERON PH66,0366,0366,0366,037K1
RGTI34RIGETTI COMP139,78134,00132,00144,0081K44
RIGG34TRANSOCEAN22,8822,4422,4422,884083
RIOT34RIO TINTO460,49472,64447,00472,6493K12
ROXO34NU HOLDINGS14,8214,9614,8015,1010M7.511
RYTT34RAYTHEONTECH180,98181,89180,97181,893K6
S1BS34SIBANYE STIL46,6145,5045,5049,95393K129
S1HW34THE SHERWIN189,98189,98189,98189,985691
S1KM34SK TELECOM C27,3627,3627,3627,361641
S1LG34SL GREEN REA131,37131,37131,37131,371311
S1MF34SUMITOMO MIT115,22115,22115,22115,221151
S1PO34SPOTIFY TECH676,96684,70669,00684,701M38
S1RP34SAREPTA THER5,545,545,545,54441
S1TX34SEAGATE HOLD1.790,481.790,481.790,481.798,0048K3
S2EA34SEA LTD25,8626,2624,7026,98371K235
S2ED34SOLAR TECH5,294,954,955,2979115
S2GM34SIGMA LITHM21,8221,0020,1722,08603K322
S2HO34SHOPIFY INC6,987,956,957,9542K33
S2NW34SNOWFLAKE27,5028,4527,5028,4828K7
S2RE34GP AEROSURES87,3087,3087,3087,304361
S2TA34STAG INDUSTR40,8340,9240,1440,9220K12
S2TW34STARWOOD PRO33,4233,4233,4233,42331
S2UI34SUN COMMUN34,7034,7034,7034,70341
S2YN34SYNAPTICS15,9815,9815,9815,983191
SAPP34SAP SE1.261,951.261,951.261,951.261,951K1
SCHW34SCHWAB70,0070,0070,0070,002101
SIMN34SIMON PROP249,84248,95245,49255,5022K15
SLBG34SLB N.V125,84121,50121,50125,841K4
SNEC34SONY GROUP131,44134,07130,24140,0025K17
SSFO34SALESFOR INC55,3755,1355,1355,6538K21
STOC34STONE CO77,0077,0577,0078,48231K131
T1AL34TAL EDUCATIO5,866,025,866,023182
T1AM34ATLASSIAN CO32,3632,2732,2732,362K2
T1CH34BIO-TECHNE C12,3912,3912,3912,39121
T1EV34TEVA PHARMAC85,6085,6185,6085,614K2
T1OW34AMERICAN TOW41,3139,2439,2442,312K8
T1RI34TRIPADVISOR71,9480,0071,9480,001K2
T1SC34TRACTOR SUPP15,3315,3315,3315,33151
T1TW34TAKE-TWO INT312,90323,74312,90336,0041K39
T1WL34TWILIO INC25,7425,7425,7425,745141
T2DH34TELADOCHEALT1,151,131,111,1528910
T2ER34TERADYNE INC66,9966,9966,9966,99661
T2TD34TRADE DESK1,942,021,932,0810K27
TGTB34TARGET CORP579,99579,99579,99579,995791
TMCO34TOYOTAMO77,8577,9177,5077,916K18
TRVC34TRAVELERS45,3945,5445,3945,545K2
TSLA34TESLA INC72,8972,9072,0275,9934M3.993
TSMC34TAIWANSMFAC229,92230,50227,29233,024M614
TXSA34TERNIUMSA225,26225,26225,26225,262K3
U1BE34UBER TECH IN112,90113,95112,90113,9522K13
U1HS34UNIVERSAL HE264,81264,81264,81264,812641
U1RI34UNITED RENTA177,78189,49177,78189,493672
U2PS34UPSTART HOLD13,0613,3413,0613,451K5
U2PW34UPWORK INC21,5221,5221,5221,523651
U2ST34UNITY SOFTWR11,0011,0010,9711,162K9
U2TH34UNITEDTHERAP125,70125,70125,70125,701251
ULEV34UNILEVER345,02340,00340,00348,923K5
UNHH34UNITEDHEALTH25,4426,5025,1926,5078K32
UPSS34UPS37,0737,0737,0737,07371
V1MC34VULCAN MATER27,5727,0127,0127,572K3
V1OD34VODAFONE GRO35,8338,0035,8338,006K10
V1ST34VISTRA CORP71,0371,0371,0371,033551
VERZ34VERIZON34,8834,8034,6735,2432K51
VISA34VISA INC87,4589,9587,4589,95441K152
VRTX34VERTEX PHARM596,09596,09596,09596,091K1
W1BD34WARNER DISCO153,45153,45153,45153,453K2
W1BO34WEIBO CORP14,5515,4113,6515,413704
W1DA34WORKDAY INC63,0666,1563,0666,151292
W1DC34WESTERN DIG1.221,101.221,101.221,101.221,1011K1
W1EL34WELLTOWER IN516,95516,95516,95516,955161
W1HR34WHIRLPOOL CO113,19113,17113,17113,192262
W1IX34WIX.COM LTD14,6014,4714,4714,6016K7
W1MB34WILLIAMS COS330,66330,66330,66330,663301
W1MG34WARNER MUSIC41,3741,3741,3741,37821
W1PP34WPP PLC22,9722,9022,9022,97452
W2YF34WAYFAIR INC17,3318,1017,3318,101982
WALM34WAL MART39,6839,7239,6540,98307K72
WFCO34WELLS FARGO118,85117,21111,15118,8539K26
XRXB34XEROX CORP14,3514,3614,3114,365314
Y2PF34YPF SA185,62185,62185,62185,623K1
Z1TO34ZTO EXPRESS30,1430,1430,1430,14301
Z1TS34ZOETIS INC41,3441,3441,3441,34411


*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

© 2017-2026 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
menu
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