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: 25/05/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO18,5118,5118,5118,51552
A1DI34ANALOG DEVIC1.005,381.005,381.005,381.005,385K1
A1DM34ARCHER DANIE371,45385,06371,45391,0021K4
A1EG34AEGON LTD42,7743,5142,7743,513K2
A1IV34APARTMENT IN18,7218,1718,1719,602K15
A1KA34AKAMAI TECHN61,6061,6061,6061,601231
A1LB34ALBEMARLE CO35,4137,4935,4137,497K5
A1LK34ALASKA AIR G203,90203,90203,90203,902K1
A1LL34BREAD FINAN107,34107,34107,34107,342K1
A1MD34ADVANCED MIC298,10298,06295,09300,552M227
A1MP34AMERIPRISE F561,64561,64561,64561,641K1
A1MT34APPLIED MATE218,00220,80215,00220,8038K18
A1NE34ARISTA NETWO196,80195,00190,07196,9822K16
A1PH34AMPHENOL COR327,45336,18327,45336,5511K3
A1PO34APOLLO GLOBL46,0044,5044,5046,0030K15
A1PP34APPLOVIN CO85,9989,0080,0089,002K9
A1RE34ALEXANDRIA R60,6060,6060,6060,603K1
A1TH34AUTOHOME INC8,428,398,398,421K3
A1UT34AUTODESK INC304,48304,48304,48304,483041
A1VB34AVALONBAY CO220,01220,01220,01220,012201
A1ZN34ASTRAZENECA156,22156,22156,22156,221K9
A2FY34AFYA LTD35,0935,4035,0835,402813
A2MB34AMBARELLA IN17,9317,8617,8617,934K2
A2RR34ARROWHEAD PH47,9350,0047,7950,007K5
AALL34AMERICAN AIR68,5669,8768,3470,5334K19
AAPL34APPLE77,8377,5977,1777,833M1.110
ABBV34ABBVIE68,2867,2467,2468,296806
ABTT34ABBOTT36,1836,1236,1236,182532
ACNB34ACCENTURE910,87910,87910,87910,872K1
ADBE34ADOBE INC24,6224,4524,2424,67117K41
AIRB34AIRBNB33,2232,7432,7434,99339K49
AMGN34AMGEN61,3660,1660,1661,361K2
AMZO34AMAZON66,9266,8266,7967,5910M1.380
APTV34APTIV PLC141,57141,57141,57141,571411
ARMT34ARCELOR168,00168,50162,86168,5010K17
ARNC34HOWMET AERO1.269,831.269,831.269,831.269,831K1
ASML34ASML HOLD151,06149,32149,32152,67745K157
ATTB34ATT INC42,1341,7341,7342,132502
AVGO34BROADCOM INC29,8430,0029,8430,26426K370
AXPB34AMERICAN EXP156,77160,79153,00160,7944K18
B1AM34BROOKFIELD C57,5557,4657,4657,5511K6
B1FC34BROWN FORMAN134,80134,40134,40134,802692
B1NT34BIONTECH SE29,1929,1929,1929,19291
B1PP34BP PLC56,8355,0155,0156,838K17
B1RF34BROADRIDGE F190,65190,65190,65190,653K1
B1SA34BANCO SANTAN77,0477,0477,0477,042K1
B1TI34BRITISH AMER64,8566,1564,8166,15103K11
B1WA34BORGWARNER I335,43334,08334,08335,439K4
B2HI34BILL HOLD1,031,000,981,0330724
B2RK34BRUKER CORP22,4722,4722,4722,47441
B2YN34BEYOND MEAT4,003,813,744,183K17
BABA34ALIBABAGR23,4123,1723,1723,541M411
BCSA34SANTANDER59,4060,7557,2560,7515K17
BERK34BERKSHIRE121,25120,02120,01122,192M615
BIDU34BAIDU INC45,8045,0044,7246,87361K118
BILB34BILBAOVIZ107,04113,40105,03113,4011K6
BKNG34BOOKING4,624,704,604,7023K132
BLAK34BLACKROCK80,7081,1880,4082,0037K27
BOAC34BANK AMERICA64,4865,4664,4865,75258K80
BOEI34BOEING1.089,011.084,741.084,741.089,012K2
BONY34BNY MELLON698,66640,01640,01719,50286K40
C1AB34CABLE ONE IN1,211,211,211,2111
C1CJ34CAMECO CORP105,80105,80105,80105,801051
C1DN34CADENCE DESI946,10946,10946,10946,102K1
C1MG34CHIPOTLE MEX8,228,228,228,22652
C1MI34CUMMINS INC815,04812,46812,46815,0416K3
C1PR34COPART INC85,4585,4585,4585,452K1
C2OI34COINBASEGLOB38,0037,6737,6739,001M299
C2OL34GRUPOCIBEST81,9481,8181,8181,941K2
C2OU34COURSERA INC13,7113,7113,7113,711K2
C2RW34CROWDSTRIKE153,64150,17150,17153,6467K48
CATP34CATERPILLAR279,86270,50270,50279,86222K142
CHCM34CHARTER COMM12,0212,0211,2712,021K11
CHVX34CHEVRON95,0095,4094,3995,90252K89
CMCS34COMCAST25,4525,0025,0025,473K8
COCA34COCA COLA67,5867,8567,4768,23884K426
COLG34COLGATE65,6464,7963,9165,64115K1.635
COPH34COPHILLIPS50,5949,7949,7950,7523K17
COTY34COTY INC5,005,185,005,18652
COWC34COSTCO128,05127,54127,54128,0527K9
CPRL34CANAD KANSAS109,06109,06109,06109,061091
CSCO34CISCO124,05122,86119,25124,0570K37
CTGP34CITIGROUP107,45104,00104,00110,00237K218
D1DG34DATADOG INC116,11111,65111,65116,113K5
D1EL34DELL TECHNOL1.552,001.486,961.452,751.600,00656K91
D1EX34DEXCOM INC7,117,107,107,11782
D1LR34DIGITAL REAL238,50238,50238,50238,504771
D1OW34DOW INC44,5345,7244,5345,725K3
D2AS34DOORDASH INC54,4254,4254,4254,427K1
D2PZ34DOMINOSPIZZA31,7431,7431,7431,743172
DBAG34DEUTSCHE AK160,66163,04160,66164,469K17
DEEC34DEERE CO91,5089,3389,2591,5069K20
DEOP34DIAGEO PL23,6523,7423,6523,757K7
DGCO34DOLLAR GENER22,3222,4921,7922,491K4
DHER34DANAHER CORP28,1131,0428,1131,051K6
DISB34WALT DISNEY34,2534,4434,2534,63147K123
DUOL34DUOLINGO INC16,5616,5616,5616,563K2
E1CO34ECOPETROL SA35,1335,1834,2035,186K15
E1DU34NEW ORIENTAL15,6315,5815,5815,63312
E1LV34ELEV HEALTH390,99392,03390,99392,037K2
E1QN34EQUINOR ASA96,6895,7594,2496,69101K25
E1RI34ERICSSON LM33,4833,4833,4833,48331
E1XC34EXELON CORP229,62229,62229,62229,621K1
E2EF34EURONETWORLD2,182,182,182,18133
E2NP34ENPHASE ENER12,0012,8412,0015,4032K111
EAIN34ELECTR ARTS472,80472,80472,80472,804721
ELCI34ESTEE LAUDER18,0018,1218,0018,297K5
EQIX34EQUINIX INC68,2668,5068,1068,5012K15
EXXO34EXXON MOBIL93,8895,5593,6997,05583K214
F1IS34FISERV INC141,63141,63141,63141,633K1
F1MC34FMC CORP33,5033,5033,5033,505021
F1TN34FORTINET INC343,81327,02327,02343,814K2
F2IC34FAIR ISAAC C147,00136,29136,29147,009683
F2NV34FRANCONEVADA6,256,376,246,3810K7
F2VR34FIVERR INTL2,712,712,712,71162
FCXO34FREEPORT104,51105,19104,51105,194K2
FDMO34FORD MOTORS74,4073,2673,0775,0054K19
FSLR34FIRST SOLAR644,00646,00644,00650,008K3
G1FI34GOLD FIELDS100,58100,58100,58100,582K5
G1LW34CORNING INC1.002,931.000,191.000,191.002,935K2
G1MI34GENERAL MILL170,26170,26170,26170,261701
G2EV34GE VERNOVA262,50255,78252,00262,5094K26
GEOO34GEAEROSPACE1.539,491.498,151.498,151.539,4934K3
GMCO34GENERAL MOT99,7499,7797,57101,7752K36
GOGL34ALPHABET161,50161,05161,05163,238M975
GPRK34GEOPARK LTD47,9847,9847,9847,983K1
GPRO34GOPRO5,185,205,105,202K11
GSGI34GOLDMANSACHS165,26164,69164,69166,80170K52
H1AS34HASBRO INC223,64223,46223,46223,641K2
H1DB34HDFC BANK LT25,0325,0325,0325,031001
H1PE34HEWLETT PACK191,97191,85191,85191,9722K3
H1SB34HSBC HOLDING114,77114,77114,00114,7722K13
H2UB34HUBSPOT INC19,6719,6719,6719,67591
HOME34HOME DEPOT55,7857,0055,5557,004K5
HONB34HONEYWELL1.152,601.152,601.152,601.152,607K2
HOND34HONDA MO134,00134,03134,00134,037K2
HPQB34HP COMPANY129,00120,00120,00130,50293K95
HSHY34HERSHEY CO196,97196,97196,97196,971961
I1AC34IAC INTERACT10,4110,4110,4110,41101
I1RM34IRON MOUNTAI624,62624,62624,62624,626241
I1SR34INTUITIVE SU117,00111,11110,95117,008K5
I1XC34ORIX CORP24,7124,7124,7124,711481
IBMB34IBM1.304,761.283,001.283,001.304,7639K12
INTU34INTUIT INC39,5037,0035,4839,5010K11
ITLC34INTEL101,73101,62100,63103,433M510
JDCO34JD COM25,6025,6225,6025,621533
JNJB34JOHNSON78,0078,7577,6079,2054K93
JPMC34JPMORGAN154,40154,73152,69155,163M235
K1LA34KLA CORP2.400,282.400,282.400,282.400,282K1
K1SG34KEYSIGHT TEC859,86859,86859,86859,868591
K2CG34KINGSOFT CHL12,2011,9811,9812,214K9
KHCB34KRAFT HEINZ29,5630,0529,5430,054K6
KMIC34KINDER MORGA170,88170,88170,88170,883K1
L1MN34LUMEN TECH48,0048,0048,0048,001K5
L1RC34LAM RESEARCH35,7235,2635,2635,9121K22
L1UL34LULULEMON AT161,71159,29159,29161,712K3
L1YB34LYONDELLBASE176,63176,63176,63176,635291
L1YG34LLOYDS BANKI26,8027,2026,7727,205663
L2SC34LATTICE SEMI87,4087,9987,4087,9928K4
LBRD34LIBERTY BROA13,9413,4513,4514,4461K11
LILY34LILLY180,05179,61176,39181,412M370
LKFT34LAKEFRONTBIO6,886,886,886,88131
M1CH34MICROCHIP TE239,10237,19237,19239,1021K4
M1NS34MONSTER BEVE55,3353,5153,5155,334K4
M1RN34MODERNA INC12,0912,0411,8512,775K39
M1SC34MSCI INC66,5166,4566,4566,514K2
M1TA34META PLAT109,80108,77108,77110,473M1.391
M2KS34MKS INC90,7490,7190,7190,742722
M2PM34MP MATERIALS66,4064,3564,3566,5654K63
M2PR34MONOLI POWER134,97134,97134,97134,971341
M2PT34MEDICAL P TR12,8612,8512,8512,861282
M2RV34MARVELL TEC104,69103,9997,15105,00281K96
M2ST34STRATEGY INC11,7211,7111,7011,772M324
MCDC34MCDONALDS71,1270,5170,5171,2368K105
MCOR34MOODYS CORP557,80557,80557,80557,802K1
MDTC34MEDTRONIC198,72198,72198,72198,721981
MELI34MERCADOLIBRE69,8069,3268,4670,1218M5.577
MMMC343M192,70192,60189,36192,835K14
MOSC34MOSAIC CO19,0319,0018,8919,0314K9
MRCK34MERCK76,7077,1575,9880,0767K62
MSBR34MORGAN STAN202,16202,16202,16202,161K2
MSCD34MASTERCARD80,6581,7480,1282,853M221
MSFT34MICROSOFT87,8087,7587,6888,296M1.501
MUTC34MICRON TECHN659,95635,00635,00680,078M518
N1DA34NASDAQ INC228,05217,00217,00229,9714K9
N1EM34NEWMONT GOLD561,61545,00545,00566,5484K116
N1GG34NATIONAL GRI71,9671,9671,9671,96711
N1OW34SERVICENOW10,7410,4410,3110,95189K131
N1RG34NRG ENERGY I702,38702,31702,31702,384K2
N1TA34NETAPP INC685,00687,11685,00687,1141K3
N1UE34NUCOR CORP96,0996,0996,0996,098641
N1VO34NOVO NORDISK28,4527,7027,2128,5122K49
N1VS34NOVARTIS AG77,2077,0077,0077,2023K4
N1WG34NATWEST GROU77,7677,5077,5077,768552
N1WL34NEWELL BRAND18,6318,6318,6318,639311
N2ET34CLOUDFLARE60,9660,1560,1560,966K3
NETE34NETEASE57,8557,8557,8557,852K1
NEXT34NEXTERA ENER109,88111,97109,84112,145K14
NFLX34NETFLIX8,858,778,758,932M854
NIKE34NIKE22,6522,8322,5122,83248K244
NOKI34NOKIA CORP80,8579,5979,5981,01143K58
NVDC34NVIDIA CORP22,9022,3522,3522,9022M3.044
O1KE34ONEOK INC238,24238,24238,24238,244K1
O2LE34OLED DISPLAY26,7126,7126,7126,71261
O2NS34ON SEMICONDU74,8774,2974,2974,8720K7
ORCL34ORACLE162,81160,22157,97164,043M179
ORLY34OREILLY AUT1,511,471,471,5124210
OXYP34OCCIDENT PTR48,7549,2548,6249,95946K133
P1DD34PDD HOLDING48,0346,7446,7448,032K4
P1LD34PROLOGIS INC61,4960,7160,7161,491K8
P1RG34PERRIGO CO P57,2057,2057,2057,20571
P2AN34PALOALTO NET22,2822,4221,6122,4210K22
P2AT34UIPATH INC6,856,956,856,961K4
P2AX34PATRIA INVST27,9927,9527,9527,991K3
P2LT34PALANTIRTECH233,00230,10230,10233,00951K97
PAGS34PAGSEGURO9,399,249,159,45279K129
PEPB34PEPSICO INC50,0751,3249,0351,3224K36
PFIZ34PFIZER32,8932,7031,8832,8927K55
PGCO34PG51,3652,0351,3652,1016K52
PSKY34PARA SKYDNC51,8151,8151,8151,811031
PYPL34PAYPAL HOLD11,0011,0010,9011,15340K257
Q1RV34QORVO INC262,23271,81262,23271,815342
Q2SC34QUANTUMSCAPE13,7813,7813,7813,789096
QCOM34QUALCOMM99,5099,0096,15103,08674K146
QUBT34QUANTUM COMP64,9862,7362,7367,48102K76
R1EG34REGENCY CENT209,18199,22199,22209,187K2
R1HI34ROBERT HALF135,09135,09135,09135,091K1
R1IN34REALTY INCOM154,34154,05154,05156,7212K18
R1LC34RALPH LAUREN965,46965,46965,46965,469651
R2BL34ROBLOX CORP24,3924,4024,0124,406K7
R2PD34RAPID7 INC2,982,982,982,9821
RGTI34RIGETTI COMP137,52134,33134,33141,15531K115
RIGG34TRANSOCEAN34,3634,0133,6834,8420K7
RIOT34RIO TINTO524,50509,48509,48529,4869K13
ROXO34NU HOLDINGS11,0210,8510,8011,1138M35.705
RYTT34RAYTHEONTECH149,75147,70147,70149,757425
S1BS34SIBANYE STIL29,8930,0128,6030,0147K120
S1KM34SK TELECOM C48,1447,8447,8448,1416K2
S1LG34SL GREEN REA107,07107,07107,07107,071071
S1NP34SYNOPSYS INC666,42650,09650,07666,4226K5
S1PO34SPOTIFY TECH650,00650,00643,60663,992M54
S1RE34SEMPRA117,25117,25117,25117,251171
S1RP34SAREPTA THER4,294,294,294,291503
S1TX34SEAGATE HOLD4.188,004.164,274.116,574.188,0067K6
S2EA34SEA LTD17,2317,6416,9517,64140K91
S2ED34SOLAR TECH9,779,079,079,9941K66
S2GM34SIGMA LITHM26,2125,2525,0026,2173K73
S2HO34SHOPIFY INC4,404,404,204,4018K19
S2NA34SNAP INC4,714,854,714,851513
S2NW34SNOWFLAKE21,8621,9321,2421,937K47
S2UI34SUN COMMUN32,3031,7331,7332,3010K5
SBUB34STARBUCKS517,81517,81517,81517,815171
SCHW34SCHWAB56,9755,8455,8456,972K4
SIMN34SIMON PROP258,99253,58253,58258,994K4
SNEC34SONY GROUP114,31111,90111,11114,3135K15
SPGI34SP GLOBAL58,5158,5558,5158,552K4
SSFO34SALESFOR INC41,2641,6841,0141,6817K40
STMN34STMICROEL342,69341,29341,29342,698K6
STOC34STONE CO55,2955,2753,4955,804M4.498
STZB34CONSTELLATIO185,75189,31185,75189,313K3
T1AL34TAL EDUCATIO4,924,924,924,925012
T1CH34BIO-TECHNE C8,088,088,088,082187
T1OW34AMERICAN TOW38,8438,6938,0738,841K8
T1TW34TAKE-TWO INT300,00289,64288,00302,71197K117
T2DH34TELADOCHEALT32,5132,4432,4432,514K3
T2TD34TRADE DESK1,111,161,101,206K44
TEXA34TEXAS INC102,20104,34102,06104,5514K8
TGTB34TARGET CORP622,16622,16622,16622,165K1
TMCO34TOYOTAMO59,1559,5958,9959,956K14
TMOS34THERMFISCHER47,3146,3546,3547,315K2
TSLA34TESLA INC67,0166,7266,7267,7910M1.029
TSMC34TAIWANSMFAC257,00255,00255,00260,805M622
TXSA34TERNIUMSA247,40239,00239,00250,66322K1.023
U1AL34UNITED AIRLI255,97254,80254,80255,9726K2
U1BE34UBER TECH IN90,8090,4690,0191,16111K28
U1RI34UNITED RENTA168,47168,47168,47168,471681
U2PS34UPSTART HOLD7,057,057,057,0571
U2PW34UPWORK INC8,599,058,599,074K4
U2ST34UNITY SOFTWR6,336,276,146,415K14
ULEV34UNILEVER291,00290,35290,35291,001K3
UNHH34UNITEDHEALTH27,5827,5127,5127,9931K21
UPSS34UPS31,2431,2431,2431,242492
USBC34US BANCORP67,9667,9667,9667,966791
V1MC34VULCAN MATER21,9821,9521,9521,983734
V1OD34VODAFONE GRO36,9236,9936,9236,994K3
V1RS34VERISK ANALY11,1111,1111,1111,11111
V1RT34VERTIV HOLDS167,59167,60165,01167,608K8
V2EE34VEEVASYSTEMS27,1927,1927,1927,195K1
V2TX34VTEX19,9918,2818,2820,8710K61
VERZ34VERIZON40,7139,5239,5240,717K41
VFCO34VF CORP42,4942,4942,4942,494241
VISA34VISA INC81,5582,6381,4582,98200K113
VLOE34VALERO ENER609,39610,61609,39610,617K2
W1BO34WEIBO CORP10,1610,1210,1210,162K2
W1DC34WESTERN DIG2.570,002.485,002.400,132.570,00452K30
W1EL34WELLTOWER IN548,01548,01548,01548,011K1
W1HR34WHIRLPOOL CO54,7454,6554,6554,742182
W1PP34WPP PLC19,0519,0519,0519,052281
W2YF34WAYFAIR INC9,399,399,389,39653
WALM34WAL MART38,3837,9737,8538,38132K93
WFCO34WELLS FARGO94,9694,9394,8795,4245K19
WUNI34WESTERNUNION42,4442,4442,4442,44421
XRXB34XEROX CORP14,6212,4512,4514,621645
Y2PF34YPF SA237,03237,03237,03237,032K1
Z1TS34ZOETIS INC26,1025,5625,5626,109393


*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