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: 28/04/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO17,5217,8517,4617,8542416
A1CR34AMCOR PLC191,00196,00191,00196,0034K19
A1DC34AGREE REALTY47,1247,1247,1247,12942
A1DI34ANALOG DEVIC959,42962,36959,42962,3616K17
A1DM34ARCHER DANIE357,35356,00352,00357,3538K12
A1IV34APARTMENT IN21,2421,3721,0621,4261511
A1KA34AKAMAI TECHN39,8439,5139,3240,1653K102
A1LB34ALBEMARLE CO39,0344,2038,6444,20365K50
A1LG34ALIGN TECHNO227,70227,70227,70227,701K1
A1LL34BREAD FINAN107,91107,91107,91107,9138K1
A1LN34ALNYLAM PHAR77,0077,0077,0077,00434K1
A1MD34ADVANCED MIC201,20197,78193,00203,9436M1.054
A1ME34AMETEK INC47,9047,7047,7047,90238K3
A1MP34AMERIPRISE F590,71590,71590,71590,711K1
A1MT34APPLIED MATE190,86193,02188,86193,83940K56
A1NE34ARISTA NETWO211,00205,00202,55211,00500K21
A1PD34AIR PRODUCTS376,96376,96376,96376,9634K1
A1PH34AMPHENOL COR358,43361,92357,89361,9258K60
A1PL34APPLIED DGTL158,20160,97153,24160,97473K17
A1PO34APOLLO GLOBL41,1140,8640,8641,168K7
A1PP34APPLOVIN CO69,7570,8569,4071,2078K37
A1RE34ALEXANDRIA R50,0057,4749,6657,476K18
A1TH34AUTOHOME INC9,199,199,199,1991
A1UT34AUTODESK INC293,58294,93293,58294,93183K3
A1WK34AMERICAN WAT164,80167,68164,80167,683K3
A1ZN34ASTRAZENECA154,75155,05154,17156,3047K20
A2FY34AFYA LTD35,5535,8235,4935,8243K4
A2MB34AMBARELLA IN12,7112,7112,7112,714K1
A2RR34ARROWHEAD PH45,0145,9345,0145,933653
A2XO34AXON ENTERPR112,18112,48111,87112,622K17
A2ZT34AZENTA INC10,0910,0910,0910,09201
AALL34AMERICAN AIR57,8357,5057,5058,1826K20
AAPL34APPLE67,6067,1167,0168,1138M5.379
ABBV34ABBVIE63,7862,4961,2663,7844K42
ABTT34ABBOTT38,9238,9038,8739,3592K44
ABUD34AB INBEV61,8559,9059,9061,87124K3
ACNB34ACCENTURE885,55892,67885,55900,0027K15
ADBE34ADOBE INC24,2924,2724,1624,50546K67
ADPR34AUTOMATIC DT41,3341,3341,3341,3315K1
AIGB34AIG GROUP366,30369,00366,30369,6312K3
AIRB34AIRBNB34,2034,2134,2035,19475K21
AMGN34AMGEN60,2860,8660,1361,14226K6
AMZO34AMAZON64,6864,4164,0365,2830M4.739
ARMT34ARCELOR144,60145,00144,45145,0014K4
ARNC34HOWMET AERO1.197,421.197,421.197,421.197,422K1
ASML34ASML HOLD127,50126,81124,50127,502M262
ATTB34ATT INC43,0442,0042,0043,7919K20
AVGO34BROADCOM INC28,3528,9928,1228,996M507
AXPB34AMERICAN EXP157,58159,52157,58159,52164K12
B1AM34BROOKFIELD C54,8756,0354,8756,4464K32
B1CS34BARCLAYS PLC114,84114,84114,84114,841K1
B1IL34BILIBILI INC21,2621,4021,2421,403K14
B1KR34BAKER HUGHES344,76344,76344,76344,766891
B1NT34BIONTECH SE32,3331,7731,4532,3398K16
B1PP34BP PLC57,7858,3757,4858,5060K14
B1SX34BOSTON SCIEN289,80295,33289,80295,3330K2
B1TI34BRITISH AMER58,1357,2557,2558,2325K28
B1WA34BORGWARNER I271,88271,88271,88271,883K1
B2AP34CREDICORP LT132,33133,56132,33133,563K9
B2HI34BILL HOLD1,051,211,041,2113K66
B2MB34BUMBLE INC4,114,114,114,1141
B2YN34BEYOND MEAT4,274,584,274,6653K354
BABA34ALIBABAGR23,1823,1123,0123,356M1.153
BCSA34SANTANDER59,7761,5159,7161,5137K30
BERK34BERKSHIRE118,82118,50118,35120,195M569
BIDU34BAIDU INC44,8945,7644,4045,76113K214
BILB34BILBAOVIZ109,12109,81109,12109,817673
BKNG34BOOKING4,735,244,735,24525K458
BLAK34BLACKROCK79,1679,7179,0579,8941K30
BOAC34BANK AMERICA65,4165,9565,4166,551M543
BONY34BNY MELLON665,32667,77665,32667,771K2
BOXP34BXP INC29,0329,0329,0329,031161
C1AB34CABLE ONE IN2,472,472,472,505263
C1AH34CARDINAL HEA1.023,131.020,101.019,091.025,0020K19
C1CL34CARNIVAL COR130,13131,17130,13131,1716K119
C1DN34CADENCE DESI801,85792,97792,39804,78310K17
C1GP34COSTAR GROUP1,811,791,791,8141K5
C1HK34CHECK POINT344,76344,76344,76344,7612K1
C1MG34CHIPOTLE MEX8,268,328,268,32492K3
C1NC34CENTENE CORP245,96218,82218,82245,964642
C1OO34COOPER COMPA31,4231,5031,4231,50622
C1PB34CAMPBELL CO102,97103,40102,97103,408262
C1PR34COPART INC83,6983,6983,6983,692K1
C1RH34CRH PLC94,8995,4894,8995,481K12
C1RR34CARRIER GLOB75,0077,0075,0077,001522
C1TA34CINTAS CORP173,00173,00173,00173,002K1
C1TV34CORTEVA INC98,3098,3098,3098,303K1
C2AC34CACI INTERNL3,233,233,233,23382
C2OI34COINBASEGLOB38,6339,0237,7139,022M266
C2OL34GRUPOCIBEST84,6084,9884,0085,5954K44
C2OU34COURSERA INC14,9513,8213,8215,732073
C2RW34CROWDSTRIKE102,57103,02102,56104,21170K35
CAON34CAPITAL ONE479,30479,30479,30479,30158K1
CATP34CATERPILLAR256,10251,50251,50256,1096K33
CHCM34CHARTER COMM14,4614,5214,3014,53136K26
CHME34CME GROUP353,60353,60353,60353,603531
CHVX34CHEVRON93,4192,6092,6094,801M158
CLOV34CLOVERHEALTH12,9512,4812,4812,9520K5
CLXC34CLOROX CO119,40122,03119,40122,038K11
CMCS34COMCAST27,5927,8027,4527,9239K36
COCA34COCA COLA65,2764,6564,5667,007M3.277
COLG34COLGATE61,1360,0560,0561,3856K33
COPH34COPHILLIPS51,1049,7049,7051,5631K54
COTY34COTY INC6,046,006,006,045K2
COWC34COSTCO120,00124,00120,00126,7558K30
CSCO34CISCO86,4489,9985,4789,9958K163
CTGP34CITIGROUP106,35107,77106,30108,60158K105
CTSH34COGNIZANT276,30276,30276,30276,304K3
CVSH34CVS HEALTH40,4940,0140,0140,4912K4
D1DG34DATADOG INC65,6064,9364,9367,022M20
D1EL34DELL TECHNOL1.022,811.033,331.010,711.034,94384K33
D1EX34DEXCOM INC5,916,045,916,0431K7
D1LR34DIGITAL REAL241,24240,00239,99242,2112K42
D1OC34DOCUSIGN INC11,8811,6711,6711,8846K6
D1OW34DOW INC47,4647,4647,4647,465223
D1TE34DTE ENERGY C184,68184,68184,68184,689231
D2AR34DARLING INGR36,7336,7336,7336,731K1
D2AS34DOORDASH INC56,8256,8256,8256,826811
D2OX34AMDOCS LTD42,6842,6842,6842,68851
D2PZ34DOMINOSPIZZA33,9333,6533,6534,31229K10
D2TC34DYNATRACE IN22,2622,5022,2622,504892
DBAG34DEUTSCHE AK159,20159,10159,10159,203182
DDNB34DUPONT N INC226,09226,09226,09226,092261
DEEC34DEERE CO93,7194,5893,0094,59178K37
DEOP34DIAGEO PL21,9222,0021,8522,1244K13
DGCO34DOLLAR GENER24,0125,0223,8525,0253K51
DHER34DANAHER CORP31,8631,7531,7531,96309K9
DISB34WALT DISNEY33,9033,8933,5034,252M261
DUOL34DUOLINGO INC15,8716,1015,8716,7139K9
DVAI34DAVITA INC750,74752,25750,74752,253K4
E1CO34ECOPETROL SA33,6634,3032,0035,0044K112
E1MR34EMERSON ELEC695,62695,62695,62695,6212K1
E1OG34EOG RESOURCE336,95337,00336,95337,003K2
E1QN34EQUINOR ASA96,2996,4196,0096,984K7
E1TN34EATON CORP P147,49143,43143,43147,49568K4
E1WL34EDWARDS LIFE101,50101,50101,50101,506091
E1XR34EXTRA SPACE174,24174,24174,24174,246961
E2EF34EURONETWORLD2,502,502,502,50622
E2NP34ENPHASE ENER6,826,916,827,032K11
ELCI34ESTEE LAUDER16,0016,0016,0016,001922
EQIX34EQUINIX INC66,5065,5165,5168,0124K21
EXXO34EXXON MOBIL93,4794,3093,4795,101M176
F1AN34DIAMONDBACK494,90494,90494,90494,9099K1
F1IS34FISERV INC154,59151,96151,96154,5915K3
F1MC34FMC CORP37,7639,2637,7239,26565K12
F1NI34FIDELITY NAT14,3614,3614,3614,36141
F1SL34FASTLY INC12,2812,8012,1513,1086K10
F1TN34FORTINET INC213,98209,30209,30214,0140K4
F2IC34FAIR ISAAC C116,00116,00116,00116,0012K6
F2NV34FRANCONEVADA6,456,496,376,492K27
FASL34FASTENAL225,00225,00225,00225,001K1
FCXO34FREEPORT96,5098,9696,5099,511M70
FDMO34FORD MOTORS61,1962,2561,1962,255545
G1AR34GARTNER INC189,99186,96186,96189,995K2
G1FI34GOLD FIELDS107,70111,50106,26111,5014K16
G1LO34GLOBANT SA10,2810,6810,2810,681452
G1LP34GALAPAGOS NV7,117,117,117,11281
G1LW34CORNING INC765,24803,04765,24803,04695K63
G1MI34GENERAL MILL171,86172,97171,86173,05109K12
G1RM34GARMIN LTD622,08622,08622,08622,0824K1
G1SK34GSK PLC54,3054,1054,1054,301623
G1WW34WW GRAINGER143,13143,13143,13143,13685K1
G2EV34GE VERNOVA270,78271,31264,92271,3169K27
GDBR34GEN DYNAMICS1.550,641.536,601.536,601.550,649K4
GEOO34GEAEROSPACE1.435,221.438,501.412,001.438,5095K17
GILD34GILEAD321,04321,11321,04321,1179K2
GMCO34GENERAL MOT97,8097,5993,3198,7090K46
GOGL34ALPHABET145,39144,00143,83146,8152M4.895
GPRK34GEOPARK LTD46,4046,7546,4046,752K5
GPRO34GOPRO7,657,016,897,65153K44
GSGI34GOLDMANSACHS157,31157,32153,82157,32358K199
H1AS34HASBRO INC236,16236,16236,16236,164721
H1CA34HCA HEALTHCA107,58108,47107,58108,4716K2
H1DB34HDFC BANK LT25,4525,5025,4525,505603
H1EI34HEICO CORP131,04132,00131,04132,002K5
H1FC34HF SINCLAIR315,27315,27315,27315,273151
H1PE34HEWLETT PACK139,29138,46138,46139,2923K169
H1RB34HER BLOCK IN156,01159,44156,01159,451K5
H1SB34HSBC HOLDING111,66112,45111,66112,455K21
H1TH34H WORLD GRP62,6462,6462,6462,641871
H1UM34HUMANA INC25,6425,4225,4225,643K3
H2TA34HEALTH REALT22,9823,1822,9823,181152
H2UB34HUBSPOT INC23,2722,1022,1023,274853
HOME34HOME DEPOT58,3458,7958,1458,9324K30
HOND34HONDA MO121,08121,10120,24121,10146K9
HPQB34HP COMPANY94,1599,9994,15100,3048K16
I1EX34IDEX CORP50,6550,6550,6550,653541
I1NC34INCYTE CORP240,48234,00234,00240,489K37
I1QY34IQIYI INC2,732,842,732,845978
I1SR34INTUITIVE SU116,37116,26115,56116,90533K5
I1VZ34INVESCO LTD129,35129,35129,35129,352581
I2ND34INDIE SEMICO19,1119,1119,1019,11573
IBKR34IB GROUP24,2124,0123,9724,211K45
IBMB34IBM1.162,471.143,791.143,791.163,1880K12
INTU34INTUIT INC45,4845,0045,0045,83483K13
ITLC34INTEL70,1867,4166,8570,1815M1.901
J1CI34JOHNSON CONT707,04703,44703,44707,0417K24
J2AZ34JAZZ PHARMAC67,6967,3467,3467,8313K191
J2BL34JABIL INC203,52205,10203,52205,606143
JDCO34JD COM24,6226,5624,5626,5611K23
JNJB34JOHNSON75,6275,3575,1177,11464K372
JPMC34JPMORGAN155,25156,00154,80157,187M656
K1LA34KLA CORP2.273,562.295,572.257,462.295,572M9
K1MX34CARMAX INC96,0096,0096,0096,001921
K1TC34KT CORP106,24106,24106,24106,244241
K2CG34KINGSOFT CHL12,8113,2112,7813,2112K27
KHCB34KRAFT HEINZ27,8727,4027,4028,07299K23
KMBB34KIMBERLY CL490,50494,90486,00494,90134K7
L1MN34LUMEN TECH47,9747,0243,4947,9738K26
L1RC34LAM RESEARCH28,4128,5327,7028,72651K79
L1UL34LULULEMON AT179,35185,01179,35185,01147K6
L1YB34LYONDELLBASE177,66178,00177,66180,0065K10
L1YG34LLOYDS BANKI26,4626,4326,4326,4634313
L1YV34LIVE NATION156,37156,37156,37156,37156K2
LBRD34LIBERTY BROA16,6517,2416,6517,2464K13
LILY34LILLY145,40146,31143,60146,541M190
LMTB34LOCKHEED2.541,092.550,002.541,092.580,2887K9
M1CK34MCKESSON COR1.044,771.049,801.040,991.049,8017K16
M1DB34MONGODB INC64,7465,2564,5565,254K3
M1KC34MCCORMICK63,9063,3563,3563,9016K7
M1MC34MARSH E MCLE420,67420,67420,67420,674201
M1NS34MONSTER BEVE48,0048,6448,0049,16604K37
M1RN34MODERNA INC11,7711,9011,6512,09198K76
M1TA34META PLAT119,20119,80118,62120,7523M4.108
M1TT34MARRIOTT INT444,60445,16444,60445,168892
M1UF34MITSUBISHI U87,6687,5587,5587,661K2
M2KS34MKS INC74,9574,9574,9574,951491
M2PM34MP MATERIALS61,5563,5660,8563,56434K87
M2PR34MONOLI POWER124,80124,15123,76126,2216K62
M2PT34MEDICAL P TR12,9513,9012,9313,902K12
M2RV34MARVELL TEC79,0074,1473,3379,00361K206
M2ST34STRATEGY INC11,8511,7911,4611,8724M1.215
MACY34MACY S96,4096,4096,4096,40961
MCDC34MCDONALDS72,8473,2572,5073,74606K216
MCOR34MOODYS CORP576,81577,80576,81577,80178K2
MDLZ34MONDELEZ INT143,01143,01143,01143,011K1
MELI34MERCADOLIBRE74,3776,2974,1276,7064M11.171
METB34METLIFE INC389,00389,00389,00389,002K1
MKLC34MARKELGROUP473,50474,50471,00474,502K5
MMMC343M180,73178,15178,15182,20471K27
MOOO34ALTRIA GROUP336,27336,27336,27336,276721
MOSC34MOSAIC CO19,2519,5118,9519,6046K33
MRCK34MERCK69,4269,7368,4369,811M18
MSBR34MORGAN STAN188,72190,96188,61191,0047K16
MSCD34MASTERCARD79,3381,7579,3383,436M185
MSFT34MICROSOFT89,3687,5187,0389,3647M12.554
MUTC34MICRON TECHN422,00420,00408,00430,8548M1.174
N1CL34NORWEGIAN CR89,6089,6089,6089,60134K3
N1DA34NASDAQ INC226,88225,00225,00226,8841K13
N1EM34NEWMONT GOLD586,99578,59544,84586,99322K106
N1OW34SERVICENOW8,979,248,979,24669K312
N1RG34NRG ENERGY I770,01768,00768,00770,012K2
N1TA34NETAPP INC541,62541,85541,06541,85402K3
N1UE34NUCOR CORP93,9291,9889,9694,08172K8
N1VO34NOVO NORDISK25,5025,6625,5026,30671K114
N1VS34NOVARTIS AG71,9071,9071,9071,903591
N1WG34NATWEST GROU78,1678,1678,1678,162341
N1WS34NEWS CORP130,64131,95130,64131,9553K2
N2ET34CLOUDFLARE57,6057,6057,6059,38524K11
N2LY34ANNALY CAPTL113,62114,00113,62114,0012K3
NEXT34NEXTERA ENER119,91118,69118,69120,6249K32
NFLX34NETFLIX9,139,168,989,1913M1.565
NIKE34NIKE22,2222,5622,2222,75653K182
NOCG34NORTHROP GRU572,21575,00572,21575,006K2
NOKI34NOKIA CORP53,3553,0052,9753,3518K5
NVDC34NVIDIA CORP22,1021,8321,6322,26113M9.149
O1DF34OLD DOMINION55,1655,0855,0855,161653
O1KT34OKTA INC18,9919,2618,9919,2619K4
O1MC34OMNICOM GROU191,03191,03191,03191,031911
O2NS34ON SEMICONDU58,3058,1458,0858,304655
ORCL34ORACLE139,14134,35133,40140,2221M608
ORLY34OREILLY AUT1,471,481,471,5018K8
OXYP34OCCIDENT PTR48,6848,5048,2048,99131K50
P1AC34PACCAR INC296,96301,12296,96301,12120K2
P1AY34PAYCHEX INC228,14228,14228,14228,142281
P1DD34PDD HOLDING48,1049,3148,1049,31128K33
P1DT34PRUDENTIAL F242,88242,88242,88242,889711
P1EA34HEALTHPEAK P80,4881,3080,4881,302K3
P1GR34THE PROGRESS508,98508,98508,98508,983K1
P1HC34PARKER-HANNI1.207,801.207,801.207,801.207,80454K1
P1KG34PACKAGING CO531,30529,80529,80531,33212K5
P1KX34POSCO HOLD96,0395,9495,9496,0396K4
P1LD34PROLOGIS INC58,9756,6656,6658,974K14
P1PG34PPG INDUSTRI266,84266,84266,84266,842661
P1UK34PRUDENTIAL P38,0438,0438,0438,04381
P1YC34PAYCOM SOFTW20,9721,0020,9721,004402
P2AN34PALOALTO NET14,9215,3914,9215,41455K31
P2AT34UIPATH INC6,556,606,556,605373
P2CO34PROCORE TECH27,5727,5727,5727,57552
P2EN34PENN NATIONL7,557,557,557,55151
P2LT34PALANTIRTECH234,02240,39233,82240,392M280
P2OD34INSULET CORP31,1131,1131,1131,1115K2
PAGS34PAGSEGURO10,1210,3410,0010,3411M1.733
PEPB34PEPSICO INC51,7151,8651,6152,4948K38
PFIZ34PFIZER32,8034,0232,8034,44209K159
PGCO34PG52,8053,1552,8054,05229K105
PHMO34PHILIP MORRI413,04410,82408,81413,0436K3
PSKY34PARA SKYDNC52,0052,2552,0052,252603
PYPL34PAYPAL HOLD12,4012,4612,3112,561M424
Q1UA34QUANTA SERVI265,14263,49263,49265,1413K2
Q2SC34QUANTUMSCAPE11,4511,7811,3111,90639K28
QCOM34QUALCOMM62,3661,0159,7062,81918K101
QUBT34QUANTUM COMP42,4445,6242,4445,626K9
R1CL34ROYAL CARIBB638,95644,80638,95647,4014K22
R1IN34REALTY INCOM161,00166,51155,71166,517K14
R1LC34RALPH LAUREN915,12915,12915,12915,129151
R1OP34ROPER TECHNO177,65177,65177,65177,651771
R2BL34ROBLOX CORP28,0528,3727,8528,3743K43
R2HH34RH11,2311,2311,2311,23781
R2PD34RAPID7 INC2,442,442,442,447K1
R2RX34REGALREXNORD57,7957,7957,7957,792881
REGN34REGENERON PH60,6162,1760,6162,1719K150
RGTI34RIGETTI COMP81,9585,0080,6085,00272K172
RIGG34TRANSOCEAN33,7832,8632,1434,14201K38
RIOT34RIO TINTO490,70495,82488,81496,43602K230
ROST34ROSS STORES559,52559,52559,52559,521K1
ROXO34NU HOLDINGS12,0812,1712,0312,2665M23.217
RYTT34RAYTHEONTECH150,50144,50143,60150,50437K92
S1BS34SIBANYE STIL29,7030,0029,3130,08218K61
S1HW34THE SHERWIN165,21166,63164,24166,63316K5
S1KM34SK TELECOM C45,4545,4545,4545,4545K1
S1LG34SL GREEN REA109,78108,35107,91109,786505
S1NP34SYNOPSYS INC606,28607,05602,70607,05981K23
S1PO34SPOTIFY TECH539,00565,00526,00565,003M172
S1RE34SEMPRA115,08115,08115,08115,081K1
S1RP34SAREPTA THER5,295,295,295,29102
S1TX34SEAGATE HOLD2.889,342.941,002.774,522.941,002M28
S1YK34STRYKER CORP81,5581,5581,5581,55494K1
S1YM34GEN DIGT INC96,0996,0996,0996,0915K1
S1YY34SYSCO CORP181,06181,06181,06181,0691K2
S2CH34SOCIEDQM CHI73,1173,1173,1173,111461
S2EA34SEA LTD17,0317,1916,9517,2999K216
S2ED34SOLAR TECH6,316,886,316,88132K39
S2FM34SPROUTS FARM118,50118,90118,50118,902372
S2GM34SIGMA LITHM34,0733,8032,3435,291M245
S2HO34SHOPIFY INC5,075,305,065,30138K57
S2NA34SNAP INC4,985,024,975,0444K9
S2NW34SNOWFLAKE17,7418,3017,6918,30229K199
S2RE34GP AEROSURES75,8589,6575,4589,652K8
S2TA34STAG INDUSTR39,4839,7139,3839,717096
S2TW34STARWOOD PRO30,5130,5130,5130,512741
S2UI34SUN COMMUN32,0331,3031,3033,005K11
SAPP34SAP SE865,04865,04865,04865,048651
SBUB34STARBUCKS482,65481,00480,77483,1411K4
SCHW34SCHWAB56,6856,7556,5356,774536
SIMN34SIMON PROP253,65250,01250,01253,655K7
SLBG34SLB N.V137,96139,85137,96140,4341K8
SNEC34SONY GROUP99,60100,4099,11100,6741K26
SPGI34SP GLOBAL60,6162,2960,6162,29405K2
SSFO34SALESFOR INC41,1741,3741,1241,8369K93
STMN34STMICROEL245,25245,25245,25245,253K1
STOC34STONE CO57,9559,5957,6059,5929M19.673
STZB34CONSTELLATIO198,00198,00197,00198,0040K6
T1AL34TAL EDUCATIO5,405,295,295,4028K20
T1AM34ATLASSIAN CO17,3617,2417,2417,6824K10
T1CH34BIO-TECHNE C8,988,988,988,982421
T1DG34TRANSDIGM GR115,21115,21115,21115,2115K1
T1EC34TECHNIPFMC P374,43374,43374,43374,433741
T1EL34TE CONNECTIV509,60512,20509,08512,2021K41
T1MU34T-MOBILE US460,81463,60460,81463,608K2
T1OW34AMERICAN TOW36,5237,1236,4537,3521K20
T1RO34T ROWE PRICE255,00251,36251,36255,001M11
T1SC34TRACTOR SUPP9,839,889,809,8827K7
T1TW34TAKE-TWO INT265,83275,18264,64275,18106K52
T1WL34TWILIO INC28,5028,5028,5028,501K1
T2DH34TELADOCHEALT30,0630,9529,2830,958K13
T2ER34TERADYNE INC105,00105,26105,00105,2655K2
T2TD34TRADE DESK1,171,171,141,1739K131
T2YL34TYLER TECH28,5428,5428,5428,54281
TAKP34TAKEDAPH82,0882,0882,0882,081641
TEXA34TEXAS INC88,2090,1087,8590,10410K12
TGTB34TARGET CORP638,76645,45638,76645,4589K3
TJXC34TJX COMPANIE782,74780,89778,99782,7431K40
TMCO34TOYOTAMO60,0060,5660,0060,66454K51
TMOS34THERMFISCHER48,9648,9448,6249,00764K25
TSLA34TESLA INC58,3358,0158,0159,5854M3.228
TSMC34TAIWANSMFAC244,50245,49240,95247,8021M1.281
U1BE34UBER TECH IN92,6594,9692,6595,36673K84
U1HS34UNIVERSAL HE203,96215,00203,96215,0013K5
U1RI34UNITED RENTA170,52170,36170,36170,527K2
U2PS34UPSTART HOLD8,168,348,158,34324
U2ST34UNITY SOFTWR6,646,706,646,743K22
UBSG34UBS GROUP210,80210,80210,80210,802101
ULEV34UNILEVER285,07288,00285,07288,845K16
UNHH34UNITEDHEALTH25,9525,4425,3626,281M288
UPSS34UPS34,6233,6531,6134,622M44
USBC34US BANCORP70,1070,1070,1070,102801
V1IP34VIPSHOP HOLD35,2135,2135,2135,21351
V1MC34VULCAN MATER24,2824,0624,0624,28962
V1OD34VODAFONE GRO38,6836,6836,6838,7313K21
V1RS34VERISK ANALY11,6711,6711,6711,6714K1
V1RT34VERTIV HOLDS151,63151,57147,70152,73145K38
V1ST34VISTRA CORP57,1457,0556,8857,56126K86
V1TA34VENTAS INC217,98217,14215,88218,2722K99
V2EE34VEEVASYSTEMS26,5026,5026,5026,503K1
V2RN34VARONIS SYS21,2321,2321,2321,237K1
V2TX34VTEX20,3321,7619,7821,76861K848
VERZ34VERIZON38,8939,7038,8039,95390K46
VFCO34VF CORP47,2047,4547,2047,4555K11
VISA34VISA INC76,5076,5176,5078,592M237
VRTX34VERTEX PHARM533,20532,30532,30539,48359K3
W1BD34WARNER DISCO133,77133,77133,54134,0312K89
W1BO34WEIBO CORP10,2510,5310,0910,536K13
W1DC34WESTERN DIG2.021,711.938,151.892,742.021,714M66
W1EL34WELLTOWER IN532,12530,33528,41532,1322K41
W1HR34WHIRLPOOL CO70,0070,0070,0070,007K1
W1IX34WIX.COM LTD12,7712,7712,7712,776511
W1MG34WARNER MUSIC35,5635,5635,5635,56351
W1PP34WPP PLC17,4018,1017,3818,101573
W1RB34WR BERKLEY C33,2734,0333,2734,031002
W2YF34WAYFAIR INC10,4810,5310,4510,534604
WALM34WAL MART39,4539,9539,4340,451M533
WATC34WATERS CORP385,00385,00385,00385,002K1
WFCO34WELLS FARGO101,16100,41100,41101,9468K34
WUNI34WESTERNUNION47,3046,9546,9547,3149K5
X1YZ34BLOCK INC.13,8613,8613,8313,861K15
XRXB34XEROX CORP7,977,817,818,01314
Z1BR34ZEBRA TECHNO36,4836,4836,4836,48361
Z1OM34ZOOM COMMS18,2118,0018,0018,267K8
Z1TA34ZETA GLOBAL44,4144,5544,4144,5580K2
Z1TO34ZTO EXPRESS31,8631,8631,8631,863181
Z1TS34ZOETIS INC36,2836,4036,2036,4022K8
Z2SC34ZSCALER INC22,5922,7022,5922,9538K4


*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. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar