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: 03/09/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO13,6813,9913,3913,99289K55
A1DI34ANALOG DEVIC45,3045,0044,4045,5131K17
A1DM34ARCHER DANIE53,2554,2053,2554,202K3
A1EG34AEGON LTD47,3047,3047,3047,30471
A1EP34AMERICAN ELE63,9663,3663,3664,3219K6
A1GI34AGILENT TECH76,4876,4876,4876,483051
A1IV34APARTMENT IN13,1713,1212,9213,172K14
A1KA34AKAMAI TECHN45,0345,1244,8945,121M3
A1LB34ALBEMARLE CO28,0829,2428,0529,247K32
A1LG34ALIGN TECHNO202,00202,00202,00202,002021
A1LL34BREAD FINAN137,48137,48137,48137,482741
A1LN34ALNYLAM PHAR67,2067,4166,7868,1127K5
A1MD34ADVANCED MIC290,60290,00281,56293,4225M876
A1MP34AMERIPRISE F71,8971,8971,8971,893K7
A1MT34APPLIED MATE221,31222,40217,50223,293M207
A1NE34ARISTA NETWO242,87233,00233,00244,78292K67
A1ON34AON PLC69,7869,7369,7369,7812K2
A1PH34AMPHENOL COR34,7734,2633,7234,872M218
A1PL34APPLIED DGTL130,66130,66130,66130,661301
A1PO34APOLLO GLOBL45,8045,0045,0045,8746K9
A1PP34APPLOVIN CO50,0951,8249,7552,86309K40
A1RE34ALEXANDRIA R67,4168,1767,4168,171K2
A1TH34AUTOHOME INC11,1111,1411,0111,183K8
A1TM34ATMOS ENERGY430,86430,86430,86430,868611
A1UT34AUTODESK INC60,9460,9460,9460,94234K1
A1WK34AMERICAN WAT59,0359,0359,0359,03591
A1ZN34ASTRAZENECA139,76139,43138,78141,391M60
A2FY34AFYA LTD38,0035,1335,1339,497K5
A2MB34AMBARELLA IN13,0713,7313,0513,732K12
A2RW34ARROW ELECTR71,6871,6871,6871,68711
A2XO34AXON ENTERPR151,62150,66149,30152,7760K10
AALL34AMERICAN AIR66,5766,8066,0966,80141K48
AAPL34APPLE83,4682,5082,2684,4227M6.958
ABBV34ABBVIE82,8783,1082,8783,41117K38
ABTT34ABBOTT46,3446,8546,3446,859K3
ABUD34AB INBEV67,9866,7766,7768,142713
ACNB34ACCENTURE980,16980,98980,16980,984K2
ADBE34ADOBE INC29,0429,1428,9629,68400K291
ADPR34AUTOMATIC DT60,5060,5060,5060,50601
AIRB34AIRBNB47,0946,8946,8947,88157K137
AMZO34AMAZON66,2865,3565,1366,2944M3.970
ARMT34ARCELOR193,61194,50193,42194,94180K25
ARNC34HOWMET AERO52,1352,1352,1352,13521
ASML34ASML HOLD152,00153,93150,33153,938M359
ATTB34ATT INC44,3444,4444,0044,6727K55
AVGO34BROADCOM INC25,9626,0024,9826,2026M1.768
AXPB34AMERICAN EXP168,64169,82168,30169,822K9
AZOI34AUTOZONE INC69,0069,0069,0069,001K1
B1AM34BROOKFIELD C51,5050,9950,8851,6070K14
B1CS34BARCLAYS PLC137,28137,28137,28137,289613
B1DX34BECTON DICKI192,40192,40192,40192,401921
B1IL34BILIBILI INC15,7815,9115,5415,9112K33
B1NT34BIONTECH SE32,8833,6632,6133,663K41
B1PP34BP PLC55,6056,2855,5656,2830K45
B1SA34BANCO SANTAN90,9090,9090,9090,905451
B1SX34BOSTON SCIEN59,8363,2759,8363,2780K10
B1TI34BRITISH AMER57,1556,8856,8857,6093K67
B1WA34BORGWARNER I331,65331,65331,65331,6510K1
B1ZE34BRAZE INC85,9887,2085,9887,2039K2
B2HI34BILL HOLD1,431,421,411,4445K58
B2LN34BLACKLINE IN14,3314,3314,3314,3334K1
B2YN34BEYOND MEAT57,5461,0157,5062,4216K19
BABA34ALIBABAGR20,3220,1520,0220,425M709
BCSA34SANTANDER76,5673,5373,5376,63101K163
BERK34BERKSHIRE129,05129,09128,82130,213M442
BIDU34BAIDU INC34,8134,5034,1034,93118K164
BILB34BILBAOVIZ149,70149,70149,70149,708982
BKNG34BOOKING5,675,905,675,92774K510
BLAK34BLACKROCK86,6685,0085,0086,94214K80
BOAC34BANK AMERICA80,3879,4679,0181,49910K554
BOEI34BOEING1.075,901.073,371.052,001.075,9071K13
C1AB34CABLE ONE IN0,680,740,620,7612K55
C1AH34CARDINAL HEA1.265,001.265,001.265,001.265,003K1
C1BL34CHUBB LTD74,0673,0173,0174,063K4
C1BR34CBRE GROUP I761,31754,76754,76761,314K5
C1CJ34CAMECO CORP102,30101,10101,10103,1022K5
C1CL34CARNIVAL COR119,28119,00119,00119,28238K4
C1DN34CADENCE DESI45,7245,6945,6445,722M9
C1FI34CF INDUSTRIE700,00700,00700,00700,007001
C1GP34COSTAR GROUP1,621,631,621,642K16
C1HK34CHECK POINT58,5557,2457,2458,55538K2
C1HT34CHUNGHWA TEL55,7555,4455,4455,758K2
C1IC34CIGNA GROUP66,2066,6366,2066,631K6
C1MG34CHIPOTLE MEX9,619,879,619,8758K14
C1MI34CUMMINS INC50,3050,2750,0950,301K3
C1NS34CELANESE COR117,23119,39117,23119,392362
C1PB34CAMPBELL CO110,04114,36110,04114,363K3
C1RB34CEREBRAS37,9237,9237,9237,92371
C1RH34CRH PLC78,2578,3278,2578,322K8
C1RR34CARRIER GLOB75,4073,5073,5075,4028K3
C1TV34CORTEVA INC113,62113,20113,20113,621K2
C2AC34CACI INTERNL4,094,094,094,09242
C2HP34CHARGEPOINTH14,6014,1013,1314,604K18
C2OI34COINBASEGLOB39,2936,4536,4540,004M563
C2OL34GRUPOCIBEST130,00122,00122,00130,0016K7
C2RN34CERENCE INC10,8410,9010,8410,997K3
C2RS34CRISPR THERA35,8035,8035,8035,807161
C2RW34CROWDSTRIKE49,6948,4447,5149,703M200
CAPH34CAPRI HOLDI67,6266,1264,6867,747978
CATP34CATERPILLAR253,60255,00249,69256,173M308
CHCM34CHARTER COMM12,8413,6012,7713,6059K15
CHME34CME GROUP71,7173,0671,7173,061K3
CHVX34CHEVRON107,85107,61107,61108,87215K172
CLXC34CLOROX CO121,19121,19121,19121,1910K1
CMCS34COMCAST27,2027,4827,1527,4846K10
CNIC34CANAD NATION27,0027,0026,9927,001K3
COCA34COCA COLA75,6575,3074,7775,971M451
COLG34COLGATE65,4565,0165,0166,2921K50
COPH34COPHILLIPS57,6857,9757,6158,43180K68
COTY34COTY INC7,647,647,647,6471
COWC34COSTCO117,72117,90117,00119,02755K73
CPRL34CANAD KANSAS114,84114,84114,84114,841141
CSCO34CISCO110,52112,80109,72112,80248K108
CTGP34CITIGROUP117,11114,98114,98117,72676K198
CVSH34CVS HEALTH49,7449,9049,6350,0838K19
D1DG34DATADOG INC109,63109,54108,71109,91191K20
D1EL34DELL TECHNOL104,3198,0098,00107,805M366
D1EX34DEXCOM INC9,179,149,149,175216
D1OC34DOCUSIGN INC16,9516,9616,8317,0587K7
D1OW34DOW INC39,0339,3139,0339,311K2
D2TC34DYNATRACE IN33,9633,9633,9633,967K8
DBAG34DEUTSCHE AK211,05209,58209,58211,0519K5
DEAI34DELTA67,0669,9666,4369,968K10
DEEC34DEERE CO117,58118,81116,59119,35194K78
DEOP34DIAGEO PL25,6225,7125,6225,772K43
DGCO34DOLLAR GENER27,9028,2627,8928,262804
DHER34DANAHER CORP38,5437,6737,6738,5410K3
DISB34WALT DISNEY36,8136,9336,4337,09609K115
DUOL34DUOLINGO INC25,7125,5525,0325,71229K22
DVAI34DAVITA INC924,00924,00924,00924,009241
E1CL34ECOLAB INC71,1971,5471,1971,541K2
E1CO34ECOPETROL SA43,6443,5143,5145,6011K50
E1DU34NEW ORIENTAL19,9419,9419,9419,94391
E1IX34EDISON INTER144,48141,12141,12145,4579K14
E1OG34EOG RESOURCE75,2775,2775,2775,271501
E1QN34EQUINOR ASA109,48110,00108,79110,44157K57
E1TN34EATON CORP P144,20143,35142,00144,86581K6
E2EF34EURONETWORLD2,492,442,442,492336
E2NP34ENPHASE ENER7,427,087,087,4245K13
E2ST34ELASTIC NV38,6838,6838,6838,681931
E2TS34ETSY INC28,4428,4428,4428,44281
EQIX34EQUINIX INC66,0265,0464,7066,2548K50
EXXO34EXXON MOBIL103,62104,73103,62105,813M373
F1IS34FISERV INC135,07132,47132,47135,071K2
F1MC34FMC CORP31,8033,8031,8033,80147K10
F1SL34FASTLY INC10,7810,6010,3910,787716
F1TN34FORTINET INC66,5067,0266,3067,022M3
F2IV34FIVE9 INC11,5911,2511,2511,5931K2
F2NV34FRANCONEVADA7,657,687,587,6820K41
F2RS34FRESHWORKS22,8922,8922,8922,8940K1
F2VR34FIVERR INTL2,372,402,372,40472
FCXO34FREEPORT124,01129,14121,98129,153M260
FDMO34FORD MOTORS73,3272,7972,7973,5115K30
FSLR34FIRST SOLAR53,0751,7551,7553,07561K26
G1AR34GARTNER INC249,50249,50249,50249,502491
G1DS34GDS HOLDINGS15,8515,6815,6815,863K4
G1FI34GOLD FIELDS122,65119,00119,00123,00246K22
G1LO34GLOBANT SA10,3410,2610,2610,34512
G1LW34CORNING INC185,40182,68182,21185,96821K6
G1MI34GENERAL MILL65,9468,2465,9368,2430K12
G1WW34WW GRAINGER167,52166,56166,56167,5296K3
G2EV34GE VERNOVA240,25234,95232,61242,5991K73
GEHC34GEHEALTHCARE44,1844,8044,0644,802K4
GEOO34GEAEROSPACE84,7784,8484,0885,17103K49
GILD34GILEAD64,2563,4763,4764,251912
GMCO34GENERAL MOT111,13110,03108,78111,521M161
GOGL34ALPHABET145,85144,60144,10147,1725M3.110
GPRK34GEOPARK LTD60,6063,7860,6063,783K2
GPRO34GOPRO7,048,897,049,25593K183
GPSI34GAP112,43114,26112,22114,2625K4
GSGI34GOLDMANSACHS176,43171,96171,96177,122M337
H1AS34HASBRO INC238,05238,05238,05238,052381
H1CA34HCA HEALTHCA104,90104,90104,90104,9016K2
H1DB34HDFC BANK LT23,3923,5023,3923,842K4
H1EI34HEICO CORP164,63164,63164,63164,633291
H1HH34HOWARD H HLD40,4140,4140,4140,41401
H1IG34HARTFORD INS59,5659,5659,5659,566552
H1LT34HILTON WORLD67,0066,9166,9167,001332
H1PE34HEWLETT PACK267,50249,99239,99267,50880K33
H1RB34HER BLOCK IN260,49257,92257,92260,4916K4
H1SB34HSBC HOLDING135,34137,59134,68137,59123K56
H1SI34HENRY SCHEIN233,22233,22233,22233,2252K1
H1ST34HOST HOTELS113,30113,30113,30113,302261
H1UM34HUMANA INC46,6046,4646,4646,602322
H2UB34HUBSPOT INC26,2126,4626,2126,4667K2
HALI34HALLIBURTON192,66192,66192,66192,663851
HOME34HOME DEPOT57,8458,1857,6858,32108K58
HONB34HONEYWELL1.051,051.051,051.051,051.051,051K1
HOND34HONDA MO167,96167,62167,62168,684K6
HPQB34HP COMPANY163,20162,36162,21165,0017K19
HSHY34HERSHEY CO60,0059,2758,6460,008K8
I1BN34ICICI BANK L156,21156,21156,21156,211561
I1CE34INTERCONTINE69,7569,7569,7569,754181
I1DX34IDEXX LABORA542,81548,00542,81548,001K2
I1QV34IQVIA HOLDIN85,7682,8882,8885,765023
I1QY34IQIYI INC2,212,212,212,21441
I1RM34IRON MOUNTAI48,5048,1548,1548,5015K2
I1RP34TRANE TECH56,0056,5056,0056,502K4
I1SR34INTUITIVE SU94,3396,0093,5596,38138K26
I2ND34INDIE SEMICO18,0018,0018,0018,002701
I2NV34INVITATIONHO29,3029,3029,3029,301K2
I2RS34INGERSOLL RD64,2663,9663,9664,3823K4
IBKR34IB GROUP29,7629,6029,6029,769K2
IBMB34IBM1.191,521.200,001.191,521.201,8017K6
INGG34ING GROEP186,77186,77186,77186,772K1
INTU34INTUIT INC40,3040,5140,3041,90551K16
ITLC34INTEL78,2076,5974,7578,5019M1.709
J1CI34JOHNSON CONT48,3548,3548,3548,35481
J2AZ34JAZZ PHARMAC84,4084,3484,3484,4030K3
J2BL34JABIL INC193,80193,80193,80193,803K1
J2WA34JOHN WILEY S54,5254,5254,5254,525K1
JDCO34JD COM23,6323,3123,3123,7126K46
JNJB34JOHNSON94,3994,3493,0094,83365K282
JPMC34JPMORGAN184,42181,00181,00185,422M296
K1BF34KB FINANCIAL168,91168,91168,91168,914K1
K1LA34KLA CORP45,7143,8842,8845,711M24
K1SG34KEYSIGHT TEC821,00821,00821,00821,008211
K2CG34KINGSOFT CHL8,898,668,658,942K43
KHCB34KRAFT HEINZ32,5732,5432,3634,7632K26
KMIC34KINDER MORGA54,6554,7554,6554,752182
L1MN34LUMEN TECH35,0134,2033,7735,0111K15
L1NE34LINEAGE INC24,4025,1824,4025,184K8
L1RC34LAM RESEARCH33,9333,1032,3033,93800K94
L1UL34LULULEMON AT154,34155,99150,80155,9940K11
L1YB34LYONDELLBASE168,30168,30168,30168,301681
L1YG34LLOYDS BANKI31,0131,1730,9631,2625K41
L2PL34LPL FINCL HD101,51101,41101,41101,512K7
LILY34LILLY197,80198,28193,63199,194M487
LMTB34LOCKHEED2.722,722.732,002.700,002.732,0043K7
LOWC34LOWES COMPA51,9051,8051,8051,905K2
M1CH34MICROCHIP TE186,25186,25186,25186,255581
M1CK34MCKESSON COR73,6873,6873,6873,683681
M1DB34MONGODB INC97,4997,4997,4597,6657K16
M1NS34MONSTER BEVE28,1028,1828,1028,41828K125
M1PC34MARATHON PET124,80124,80124,80124,801241
M1RN34MODERNA INC37,8737,3436,5038,123M482
M1TA34META PLAT111,25109,95109,47113,0243M2.902
M1TC34MATCH GROUP10,8310,6410,6410,83422
M1UF34MITSUBISHI U124,20124,08123,12124,202K4
M2PM34MP MATERIALS55,0157,0554,5057,05105K34
M2PR34MONOLI POWER103,13103,40101,60103,409278
M2PT34MEDICAL P TR10,4010,5510,2310,552K23
M2RV34MARVELL TEC106,10104,50103,00108,586M416
M2ST34STRATEGY INC10,549,309,3010,5440M2.697
MACY34MACY S116,34116,34116,34116,341K1
MCDC34MCDONALDS66,1167,1365,3167,132M346
MCOR34MOODYS CORP80,6680,6680,6680,663K1
MDLZ34MONDELEZ INT52,4053,3052,2053,334K9
MELI34MERCADOLIBRE84,3185,3884,3187,8788M5.163
MMMC343M213,94216,07212,57216,0746K25
MOOO34ALTRIA GROUP71,2671,5471,2671,548K2
MOSC34MOSAIC CO21,6722,1821,4422,18762K1.719
MRCK34MERCK96,8796,8195,4197,50364K77
MSBR34MORGAN STAN221,33217,38217,38222,5939K91
MSCD34MASTERCARD96,1197,1196,1197,24639K95
MSFT34MICROSOFT108,36105,40105,40109,5435M2.509
MUTC34MICRON TECHN815,28814,35782,11816,0092M1.424
N1CL34NORWEGIAN CR79,0079,0079,0079,001K1
N1DA34NASDAQ INC250,08251,45249,49251,4553K15
N1EM34NEWMONT GOLD664,03665,60649,49665,601M127
N1GG34NATIONAL GRI65,9465,9465,9465,946591
N1IC34NICE LTD22,3522,3522,3522,3541K1
N1IS34NISOURCE INC212,70212,70212,70212,704251
N1OW34SERVICENOW14,8714,1614,1614,982M305
N1RG34NRG ENERGY I57,1157,1157,1157,235714
N1TA34NETAPP INC66,6558,1058,1067,3875K5
N1VO34NOVO NORDISK30,1830,1729,7030,66588K191
N1VS34NOVARTIS AG82,8882,7182,7183,843K6
N2ET34CLOUDFLARE80,2978,7078,7081,102M18
N2LY34ANNALY CAPTL117,23116,04116,04117,233K4
NETE34NETEASE59,0159,0159,0159,012K1
NEXT34NEXTERA ENER107,11106,44106,44107,4949K46
NFLX34NETFLIX8,408,478,358,535M753
NIKE34NIKE19,8019,7019,3719,871M2.056
NOCG34NORTHROP GRU53,8752,8252,8253,948K11
NOKI34NOKIA CORP49,6550,4149,0050,41441K48
NVDC34NVIDIA CORP24,2023,8923,8724,4896M7.293
O1KE34ONEOK INC247,43247,43247,43247,432471
O1KT34OKTA INC42,9443,2742,9443,271M9
O1TI34OTIS WORLDWI36,1536,1536,1536,155K1
O2NS34ON SEMICONDU47,3345,7845,7847,3326K2
ORCL34ORACLE130,70126,00124,84133,3030M1.077
ORLY34OREILLY AUT1,451,451,451,454K7
OXYP34OCCIDENT PTR51,5550,9950,9952,024K44
P1DD34PDD HOLDING41,6141,3441,3441,9845K63
P1HC34PARKER-HANNI60,4260,7960,4260,793K2
P1LD34PROLOGIS INC58,5058,4558,1558,7834K166
P1RG34PERRIGO CO P72,3076,8872,3076,886K12
P1SA34PUBLIC STORA62,4062,0662,0662,401K3
P1SX34PHILLIPS 6682,4082,4082,4082,40821
P1VH34PVH CORP185,42183,00183,00185,4214K5
P1YC34PAYCOM SOFTW41,0741,0741,0741,0758K1
P2AN34PALOALTO NET27,8728,3427,4028,343M225
P2AT34UIPATH INC11,4611,7511,4611,7932K12
P2CF34GP AEROPACIF7,387,387,387,38731
P2CY34PAYLOCITY26,4226,4226,4226,4245K1
P2IN34PINTERESTINC17,5917,5917,5917,59871
P2LT34PALANTIRTECH310,89288,44288,27315,5815M618
PAGS34PAGSEGURO10,2810,099,9010,28301K465
PEPB34PEPSICO INC47,8448,5047,2748,80155K102
PFIZ34PFIZER36,6037,0936,3337,25283K115
PGCO34PG53,4954,1453,4954,14109K68
PHMO34PHILIP MORRI59,9559,9559,9559,95591
PYPL34PAYPAL HOLD14,6413,7513,7514,64520K194
Q1UA34QUANTA SERVI265,00264,95264,95265,0067K2
Q2SC34QUANTUMSCAPE9,299,069,069,4211K9
QCOM34QUALCOMM71,5171,1770,0072,422M226
QUBT34QUANTUM COMP40,4940,4040,2540,7676K18
R1CL34ROYAL CARIBB48,3648,4248,3648,426772
R1DY34DR REDDYS LA10,2510,2510,2510,25511
R1HI34ROBERT HALF219,00219,00219,00219,002191
R1IN34REALTY INCOM52,4152,9252,3052,9229K53
R1JF34RAYMOND JAME76,6576,6576,6576,652K2
R1KU34ROKU INC40,1740,1740,1740,17401
R1OP34ROPER TECHNO217,64217,64217,64217,642171
R1YA34RYANAIR HOLD36,9036,9036,9036,906271
R2AR34ULTRAGENYX7,828,527,358,5280K79
R2BL34ROBLOX CORP21,1822,0021,1822,003K36
R2HH34RH12,6612,1112,1112,66242
R2NG34RINGCENTRAL15,7615,7415,7115,7684K3
R2PD34RAPID7 INC4,824,824,824,82216K1
REGN34REGENERON PH71,5572,5171,4072,51125K9
RGTI34RIGETTI COMP77,6876,4775,8977,77308K67
RIGG34TRANSOCEAN31,0132,4830,9032,48570K1.782
RIOT34RIO TINTO523,69529,88522,64530,87108K42
ROST34ROSS STORES73,7373,7373,7373,736631
ROXO34NU HOLDINGS13,1113,1012,9913,40108M25.457
RYTT34RAYTHEONTECH171,68170,88170,82171,6861K5
S1BS34SIBANYE STIL33,5033,0032,7933,50377K140
S1HW34THE SHERWIN169,83169,15169,15170,3449K5
S1KM34SK TELECOM C47,5546,8046,6047,5584K10
S1LG34SL GREEN REA68,8768,8768,8768,872K1
S1MF34SUMITOMO MIT140,56140,56140,56140,5618K1
S1NA34SNAP-ON INC488,50486,50483,00488,50486K37
S1NP34SYNOPSYS INC53,1453,0552,7053,401M14
S1OU34SOUTHWEST AI198,47198,01197,28198,475933
S1PO34SPOTIFY TECH711,51716,46711,51733,38378K110
S1RP34SAREPTA THER5,836,065,816,0624K8
S1TX34SEAGATE HOLD73,6074,1371,0074,513M74
S1YF34SYNCHRONY FI67,6167,6167,6167,611351
S1YK34STRYKER CORP79,2778,8178,8179,2850K6
S1YM34GEN DIGT INC159,51159,51159,51159,51958K1
S2EA34SEA LTD23,1923,0522,8023,34502K96
S2ED34SOLAR TECH4,964,934,855,0087K82
S2FM34SPROUTS FARM134,74134,56134,56134,746K2
S2GM34SIGMA LITHM21,6121,7521,2922,00412K190
S2HO34SHOPIFY INC6,196,056,056,23330K65
S2NA34SNAP INC4,854,864,854,9020K4
S2NW34SNOWFLAKE45,9348,9345,4748,9511M285
S2RE34GP AEROSURES65,6765,4865,4865,671K2
S2TA34STAG INDUSTR38,3638,6038,2838,6092312
S2TW34STARWOOD PRO26,7526,7526,7526,751332
S2UI34SUN COMMUN30,6730,6730,6730,673061
SAPP34SAP SE79,2078,5678,3279,2035K25
SCHW34SCHWAB70,5570,0070,0070,554K6
SIMN34SIMON PROP67,2366,8963,4567,5025K52
SKHY34SK HYNIX52,1252,7150,5052,71438K51
SLBG34SLB N.V148,50148,50148,50148,5045K1
SNEC34SONY GROUP127,27125,00125,00127,9249K18
SPCX34SPACE X50,9647,9647,8151,78120M5.175
SPGI34SP GLOBAL63,5463,0062,4663,5411K6
SSFO34SALESFOR INC61,1060,0160,0162,001M376
STOC34STONE CO52,8753,1052,1254,836M4.287
STZB34CONSTELLATIO54,5655,1854,5555,187675
T1AL34TAL EDUCATIO6,106,166,106,1630137
T1AM34ATLASSIAN CO49,6248,3248,3250,18404K22
T1DG34TRANSDIGM GR118,43117,83117,11118,43101K4
T1EL34TE CONNECTIV66,2566,2566,2566,252K1
T1OW34AMERICAN TOW37,7137,7737,7138,0122K44
T1RI34TRIPADVISOR48,2049,9048,2049,909233
T1RO34T ROWE PRICE283,08283,08283,08283,085661
T1SC34TRACTOR SUPP9,969,969,969,961592
T1SO34THE SOUTHERN56,6456,5856,5356,647K3
T1TW34TAKE-TWO INT271,91279,69271,91281,39822K235
T1WL34TWILIO INC55,9848,7948,7655,98211K6
T2DH34TELADOCHEALT32,9732,9732,9732,97321
T2ER34TERADYNE INC96,5596,3094,5496,5637K13
T2RE34TREX CO INC14,5414,5414,5414,54141
T2TD34TRADE DESK0,780,720,720,7865K112
TAKP34TAKEDAPH95,0494,5094,5095,586K3
TEXA34TEXAS INC86,2886,8684,4886,86147K17
TGTB34TARGET CORP831,66831,66831,66831,666K1
TMCO34TOYOTAMO63,6663,7463,4864,13108K59
TMOS34THERMFISCHER65,5966,0064,7466,221M114
TPRY34TAPESTRY INC59,0159,0159,0159,011771
TRVC34TRAVELERS59,8859,8859,8859,882991
TSLA34TESLA INC60,0657,6157,5661,2792M4.092
TSMC34TAIWANSMFAC265,40263,89260,27265,9028M3.920
TXSA34TERNIUMSA296,09246,99246,99296,09345K124
U1AL34UNITED AIRLI278,26280,19276,02280,192K4
U1BE34UBER TECH IN96,6496,7296,06100,052M368
U1RI34UNITED RENTA180,55181,24180,37181,242K8
U2NF34UNITED NATUR54,5455,5554,5455,5519K5
U2PS34UPSTART HOLD7,277,327,277,365786
U2ST34UNITY SOFTWR10,6910,1910,1911,0684K60
UBSG34UBS GROUP71,1270,1470,1471,129K5
ULEV34UNILEVER65,6666,2265,2466,229K29
UNHH34UNITEDHEALTH29,1429,1828,9329,56479K76
UPAC34UNIONPACIFIC61,9161,2461,0062,094304
UPSS34UPS32,9132,9132,9132,911641
USBC34US BANCORP81,2881,2081,0081,283K4
V1IP34VIPSHOP HOLD33,4534,0933,4534,097K6
V1OD34VODAFONE GRO42,1640,2140,2142,568K35
V1RT34VERTIV HOLDS137,42131,75130,38138,14121K40
V1ST34VISTRA CORP52,8052,8752,2854,12229K24
V2EE34VEEVASYSTEMS48,5848,4048,4048,58282K2
V2RN34VARONIS SYS39,3939,3939,3939,39453K1
V2TX34VTEX17,2317,4017,2318,8625K37
VERZ34VERIZON42,9742,6442,6443,2674K73
VFCO34VF CORP33,4833,5733,4833,572672
VISA34VISA INC96,6296,2396,1797,40828K210
VLOE34VALERO ENER118,68117,36117,36119,8848K65
VRTX34VERTEX PHARM88,9288,9288,6888,9246K6
W1BO34WEIBO CORP8,658,798,618,7935K13
W1DA34WORKDAY INC66,2665,0565,0566,90283K9
W1DC34WESTERN DIG2.350,002.309,912.220,002.350,002M31
W1EL34WELLTOWER IN76,3176,3176,3176,328394
W1HR34WHIRLPOOL CO48,9548,9548,9548,958K4
W1IX34WIX.COM LTD13,8414,8213,8414,9311K15
W1MB34WILLIAMS COS382,66380,76380,76383,5010K6
W1MC34WASTE MANAG70,6969,9369,6570,694904
W1MG34WARNER MUSIC37,2437,2437,2437,242K1
W1RB34WR BERKLEY C35,2235,2235,2235,221051
WALM34WAL MART34,4533,9733,8034,951M2.559
WFCO34WELLS FARGO113,44115,00112,98115,00232K86
WUNI34WESTERNUNION36,8436,8436,8436,84361
X1EL34XCEL ENERGY48,8048,9048,8048,901462
X1YZ34BLOCK INC.16,9816,9416,9217,043K36
XRXB34XEROX CORP16,3616,0016,0016,4217K6
Y2PF34YPF SA279,72279,99279,72279,991K2
Z1OM34ZOOM COMMS20,0019,7819,7820,00164K11
Z1TA34ZETA GLOBAL83,8081,7481,0483,80654K24
Z1TS34ZOETIS INC24,4524,3524,3524,45132K3
Z2IT34ZOOMINFO TC2,642,672,642,6729K3
Z2SC34ZSCALER INC30,3930,0730,0530,621M15


*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