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: 18/03/2024
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
26,55
25,42
25,42
26,55
31K
17
A1DM34
ARCHER DANIE
302,84
302,70
302,70
306,00
293K
4
A1EG34
AEGON LTD
28,65
28,65
28,65
28,65
28
1
A1IV34
APARTMENT IN
37,11
36,92
36,92
37,56
856
6
A1LB34
ALBEMARLE CO
25,98
25,78
25,78
26,22
126K
30
A1LL34
BREAD FINAN
47,93
46,60
46,60
48,15
5K
8
A1MD34
ADVANCED MIC
120,78
120,27
118,09
121,19
5M
228
A1MP34
AMERIPRISE F
531,44
531,44
531,44
531,44
531
1
A1MT34
APPLIED MATE
101,97
99,86
99,86
101,97
609K
18
A1NE34
ARISTA NETWO
361,55
362,25
359,00
363,60
34K
7
A1PA34
APA CORP
162,00
162,00
162,00
162,00
1K
1
A1PD34
AIR PRODUCTS
309,00
309,00
309,00
309,00
9K
2
A1RE34
ALEXANDRIA R
154,50
154,50
154,50
154,50
2K
1
A1RG34
ARGENX SE
72,81
73,42
72,81
73,50
2K
4
A1UT34
AUTODESK INC
324,16
324,16
324,16
324,16
8K
1
A1VB34
AVALONBAY CO
230,23
228,62
228,62
231,15
2K
5
A1WK34
AMERICAN WAT
148,50
148,50
148,50
148,50
148
1
A1ZN34
ASTRAZENECA
54,90
55,55
54,90
55,55
910K
12
A2FY34
AFYA LTD
54,23
54,00
53,68
54,67
2K
5
A2MB34
AMBARELLA IN
9,80
10,38
9,80
10,38
129
3
A2RE34
ARES MANAGEM
65,80
65,80
65,80
65,80
789
1
A2XO34
AXON ENTERPR
86,00
86,00
86,00
86,00
5K
1
AALL34
AMERICAN AIR
71,23
70,63
70,56
71,23
100K
10
AAPL34
APPLE
43,63
43,48
43,48
44,56
18M
2.986
ABBV34
ABBVIE
55,76
55,62
55,38
56,13
3M
68
ABTT34
ABBOTT
47,28
48,00
47,28
48,00
669
5
ADBE34
ADOBE INC
51,44
49,14
49,14
51,79
2M
78
ADPR34
AUTOMATIC DT
51,15
51,15
51,15
51,15
3K
1
AIRB34
AIRBNB
40,45
40,28
40,28
40,68
540K
23
AMGN34
AMGEN
49,05
48,30
48,30
49,05
7K
2
AMZO34
AMAZON
43,91
43,87
43,63
44,35
8M
1.370
ARMT34
ARCELOR
66,17
66,51
66,17
66,71
122K
8
ASML34
ASML HOLD
86,84
85,95
85,95
87,11
2M
39
ATTB34
ATT INC
28,76
28,39
28,20
28,97
209K
63
AVGO34
BROADCOM INC
89,55
88,20
88,20
90,08
4M
50
AXPB34
AMERICAN EXP
110,64
109,65
109,62
111,22
53K
20
AZOI34
AUTOZONE INC
71,00
71,17
71,00
71,17
8K
2
B1AM34
BROOKFIELD C
51,60
51,60
51,60
51,60
103
1
B1CS34
BARCLAYS PLC
45,80
46,07
45,60
46,07
2K
5
B1IL34
BILIBILI INC
11,80
11,98
11,65
12,05
92K
13
B1NT34
BIONTECH SE
29,00
29,08
29,00
29,30
173K
13
B1PP34
BP PLC
47,35
45,96
45,96
47,75
549K
16
B1SA34
BANCO SANTAN
50,09
50,09
50,09
50,09
74K
2
B1SX34
BOSTON SCIEN
337,92
337,92
337,92
337,92
1K
1
B1TI34
BRITISH AMER
30,99
29,87
29,87
31,14
423K
40
B1WA34
BORGWARNER I
161,80
161,92
161,80
161,92
81K
3
B2HI34
BILL HOLD
1,89
1,83
1,83
1,89
9K
12
B2LN34
BLACKLINE IN
27,17
27,30
27,17
27,30
653
3
B2MB34
BUMBLE INC
10,68
10,68
10,68
10,68
2K
1
B2YN34
BEYOND MEAT
2,06
2,16
2,03
2,16
7K
15
BABA34
ALIBABAGR
13,16
13,14
13,08
13,29
3M
3.155
BCSA34
SANTANDER
22,28
22,10
22,10
22,44
323K
605
BERK34
BERKSHIRE
102,40
101,73
101,52
102,86
3M
193
BIDU34
BAIDU INC
37,39
37,16
37,15
37,64
422K
56
BILB34
BILBAOVIZ
56,76
57,24
56,76
57,24
114
2
BKNG34
BOOKING
98,66
97,44
97,44
99,60
4M
73
BLAK34
BLACKROCK
60,66
61,32
60,50
61,32
339K
39
BMYB34
BRISTOLMYERS
262,08
262,86
262,08
262,86
2K
2
BOAC34
BANK AMERICA
45,17
44,57
44,25
45,28
1M
87
BOEI34
BOEING
908,18
890,00
889,88
908,18
15K
8
BONY34
BNY MELLON
274,40
272,16
272,16
275,13
59K
5
BOXP34
BOSTON PROP
31,56
31,56
31,56
31,56
1K
1
C1AB34
CABLE ONE IN
11,15
12,46
11,15
12,46
3K
5
C1BR34
CBRE GROUP I
468,65
469,50
468,59
469,50
14K
7
C1BS34
PARAMOUNT GL
56,02
55,98
55,86
56,02
2K
3
C1CI34
CROWN CASTLE
132,60
132,60
132,60
132,60
1K
1
C1CL34
CARNIVAL COR
81,17
81,28
81,17
83,53
110K
9
C1CO34
CENCORA INC
603,70
603,70
603,70
603,70
5K
1
C1GP34
COSTAR GROUP
4,86
4,77
4,77
4,99
33
7
C1HK34
CHECK POINT
420,59
420,59
420,59
420,59
77K
1
C1IC34
CIGNA GROUP
442,64
442,64
442,64
442,64
1K
1
C1MG34
CHIPOTLE MEX
703,11
695,52
695,52
703,11
84K
3
C1NC34
CENTENE CORP
386,92
386,92
386,92
386,92
773
1
C1NS34
CELANESE COR
407,20
407,20
407,20
407,20
407
1
C1RR34
CARRIER GLOB
71,12
71,12
71,12
71,12
142
1
C1TV34
CORTEVA INC
69,23
69,23
69,23
69,23
1K
1
C2GN34
COGNEX CORP
25,41
25,41
25,41
25,41
25
1
C2HP34
CHARGEPOINTH
2,86
2,88
2,86
2,88
293
2
C2OI34
COINBASEGLOB
48,04
48,12
46,35
48,66
4M
175
C2OL34
BANCOLOMBIA
41,84
41,96
41,08
41,96
1K
6
C2RS34
CRISPR THERA
45,75
46,00
45,75
46,20
6K
6
C2RW34
CROWDSTRIKE
73,51
72,80
72,24
73,57
161K
8
CATP34
CATERPILLAR
110,11
108,08
108,08
110,88
428K
124
CHCM34
CHARTER COMM
24,80
24,71
24,71
25,21
1M
58
CHME34
CME GROUP
274,45
274,31
274,31
274,45
14K
2
CHVX34
CHEVRON
77,81
77,68
77,55
78,39
1M
70
CLOV34
CLOVERHEALTH
3,95
4,03
3,95
4,03
16K
2
CMCS34
COMCAST
43,03
43,44
43,03
43,44
3M
37
CNIC34
CANAD NATION
26,31
26,31
26,31
26,31
526
1
COCA34
COCA COLA
50,21
49,90
49,75
50,50
4M
1.018
COLG34
COLGATE
63,10
62,94
62,94
63,96
3M
121
COPH34
COPHILLIPS
50,13
50,00
50,00
50,45
738K
21
COWC34
COSTCO
92,51
88,90
88,90
92,51
1M
18
CRIP34
CTRIPCOM
220,04
220,04
220,04
220,04
1K
1
CSCO34
CISCO
49,31
48,90
48,90
49,72
3M
32
CSXC34
CSX CORP
93,64
92,70
92,70
93,64
6K
3
CTGP34
CITIGROUP
48,87
48,17
48,17
49,05
167K
42
CVSH34
CVS HEALTH
38,68
38,20
38,20
38,68
4K
3
D1DG34
DATADOG INC
60,60
60,60
60,60
60,60
363
1
D1EL34
DELL TECHNOL
538,48
533,18
532,50
538,48
62K
5
D1HI34
DR HORTON IN
763,00
763,00
763,00
763,00
3K
1
D1LR34
DIGITAL REAL
178,87
178,87
178,87
178,87
178
1
D1OC34
DOCUSIGN INC
14,59
14,54
14,49
14,59
7K
3
D1OW34
DOW INC
71,68
71,68
71,68
71,68
4K
1
D1RI34
DARDEN RESTA
213,40
213,40
213,40
213,40
426
1
D1VN34
DEVON ENERGY
239,28
239,00
239,00
239,76
45K
5
D2KN34
DRAFTKINGS
36,69
35,25
35,25
36,69
11K
2
D2KS34
DICKS SPORT
107,17
106,59
106,59
107,17
76K
2
D2TC34
DYNATRACE IN
28,82
28,66
28,66
28,86
461
3
DDNB34
DUPONT N INC
371,85
371,85
371,85
371,85
11K
1
DEAI34
DELTA
218,73
218,73
218,73
218,73
437
1
DEEC34
DEERE CO
64,21
64,14
63,66
64,87
4M
91
DEOP34
DIAGEO PL
40,60
40,61
40,60
41,12
264K
123
DGCO34
DOLLAR GENER
32,67
30,91
30,91
32,73
96K
46
DHER34
DANAHER CORP
45,05
45,20
45,05
45,28
223K
6
DISB34
WALT DISNEY
38,00
37,20
37,20
38,30
2M
336
DUKB34
DUKE ENERGY
475,64
475,17
475,17
475,64
5K
2
E1CO34
ECOPETROL SA
26,93
27,66
26,93
27,66
81K
25
E1DU34
NEW ORIENTAL
30,47
30,42
30,42
30,84
85K
105
E1OG34
EOG RESOURCE
307,52
307,52
307,52
307,52
307
1
E1QN34
EQUINOR ASA
66,57
66,22
66,15
66,78
34K
12
E1RI34
ERICSSON LM
13,44
13,60
13,44
13,60
1K
7
E1TN34
EATON CORP P
108,00
108,00
108,00
108,00
432
1
E1WL34
EDWARDS LIFE
116,28
116,28
116,28
116,28
697
1
E1XC34
EXELON CORP
183,25
184,50
183,25
184,74
91K
5
E2EF34
EURONETWORLD
3,54
3,56
3,37
3,56
17
3
E2NP34
ENPHASE ENER
21,64
21,66
21,52
21,66
6K
3
E2NT34
ENTEGRIS INC
37,92
37,83
37,83
37,92
454
2
E2ST34
ELASTIC NV
42,55
42,70
42,55
42,70
130K
24
E2XP34
EXP WORLD H
11,61
12,28
11,60
12,28
1K
7
EAIN34
ELECTR ARTS
334,56
335,91
334,56
335,91
698K
13
EBAY34
EBAY
130,00
129,48
129,48
130,46
1K
5
ELCI34
ESTEE LAUDER
31,00
30,80
30,80
31,20
193K
10
EQIX34
EQUINIX INC
54,29
53,45
53,45
54,29
94K
9
EXXO34
EXXON MOBIL
70,61
69,70
69,39
70,81
2M
475
F1MC34
FMC CORP
165,28
165,28
165,28
165,28
330
1
F1NI34
FIDELITY NAT
21,68
21,68
21,68
21,68
21
1
F1SL34
FASTLY INC
6,31
6,31
6,31
6,41
6K
3
F1TN34
FORTINET INC
170,51
167,62
167,62
171,36
7K
33
F1TV34
FORTIVE CORP
214,62
214,62
214,62
214,62
643
1
F2IC34
FAIR ISAAC C
137,10
137,10
137,10
137,10
5K
1
F2NV34
FRANCONEVADA
3,23
3,13
3,13
3,25
3K
7
F2SK34
FISKER INC
0,37
0,47
0,37
0,47
19K
77
FASL34
FASTENAL
380,87
380,87
380,87
380,87
6K
1
FCXO34
FREEPORT
74,25
74,35
74,25
74,76
447K
6
FDMO34
FORD MOTORS
61,00
60,72
59,94
61,14
39K
11
FDXB34
FEDEX CORP
1.275,07
1.275,07
1.275,07
1.275,07
26K
1
FOXC34
FOX CORP
149,39
149,39
149,39
149,39
11K
1
FSLR34
FIRST SOLAR
374,33
368,52
368,52
378,88
16K
4
G1AR34
GARTNER INC
595,90
595,90
595,90
595,90
595
1
G1DS34
GDS HOLDINGS
3,82
3,83
3,80
3,83
13K
5
G1FI34
GOLD FIELDS
35,80
36,20
35,80
36,20
2K
7
G1LP34
GALAPAGOS NV
8,42
8,39
8,39
8,42
92
2
G1MI34
GENERAL MILL
341,88
342,21
341,88
342,21
4K
2
G2DD34
GODADDY INC
60,12
60,12
60,12
60,12
300
1
GDBR34
GEN DYNAMICS
1.389,66
1.389,66
1.389,66
1.389,66
3K
1
GEOO34
GE
850,94
845,65
845,65
857,54
389K
9
GMCO34
GENERAL MOT
50,91
50,80
50,80
51,06
131K
35
GOGL34
ALPHABET
61,70
61,80
61,61
63,31
18M
2.386
GPRK34
GEOPARK LTD
47,95
47,33
47,31
47,95
18K
14
GPRO34
GOPRO
10,99
10,99
10,99
10,99
11K
1
GPSI34
GAP
122,64
119,00
119,00
124,44
1M
25
GSGI34
GOLDMANSACHS
64,18
64,00
64,00
64,61
4M
124
H1AS34
HASBRO INC
133,77
133,77
133,77
133,77
1K
1
H1CA34
HCA HEALTHCA
81,84
81,68
81,68
81,84
4K
2
H1DB34
HDFC BANK LT
56,22
56,22
56,22
56,22
281
1
H1II34
HUNTINGTON I
19,00
19,00
19,00
19,00
19
1
H1SB34
HSBC HOLDING
48,40
48,05
48,05
48,45
11K
11
H1ST34
HOST HOTELS
103,00
103,00
103,00
103,00
309
1
H1UM34
HUMANA INC
38,74
38,94
38,74
38,94
1K
2
HALI34
HALLIBURTON
190,37
190,37
190,37
190,37
21K
1
HOME34
HOME DEPOT
66,52
66,99
66,52
66,99
459K
10
HOND34
HONDA MO
184,03
182,16
182,16
184,03
61K
6
HPQB34
HP COMPANY
150,39
152,70
149,55
152,96
83K
13
I1AC34
IAC INTERACT
13,08
13,05
13,05
13,08
39
2
I1DX34
IDEXX LABORA
537,95
537,95
537,95
537,95
3K
1
I1QY34
IQIYI INC
9,93
10,00
9,93
10,00
1K
2
I1SR34
INTUITIVE SU
98,89
99,38
98,89
99,38
215K
2
IBMB34
IBM
969,00
956,61
951,90
969,00
88K
9
INGG34
ING GROEP
78,49
78,49
78,49
78,49
78
1
INTU34
INTUIT INC
72,27
72,27
72,27
72,27
1K
1
ITLC34
INTEL
35,88
35,80
35,60
36,05
549K
103
J2BL34
JABIL INC
78,24
77,98
77,58
78,24
2K
6
JDCO34
JD COM
23,34
23,00
22,85
23,47
651K
97
JNJB34
JOHNSON
52,25
52,67
52,22
52,85
3M
345
JPMC34
JPMORGAN
96,99
94,99
94,99
96,99
7M
277
K1BF34
KB FINANCIAL
69,98
69,98
69,98
69,98
69
1
K1EL34
KELLANOVA
137,54
137,54
137,54
137,54
687
1
K1LA34
KLA CORP
876,08
865,90
865,90
876,16
97K
4
K1SS34
KOHLS CORP
125,89
132,73
124,80
132,73
6K
6
K2CG34
KINGSOFT CHL
2,81
2,76
2,76
2,84
23K
30
KHCB34
KRAFT HEINZ
43,58
42,99
42,92
44,04
34K
12
KMBB34
KIMBERLY CL
625,15
606,63
606,63
625,15
15K
4
KMIC34
KINDER MORGA
88,20
88,20
88,20
88,20
2K
1
L1CA34
LABORATORY C
261,56
261,56
261,56
261,56
784
1
L1DO34
LEIDOS HOLDI
63,48
63,48
63,48
63,48
698
1
L1EN34
LENNAR CORP
792,48
792,48
792,48
792,48
2K
1
L1MN34
LUMEN TECH
8,10
7,55
7,55
8,21
7K
19
L1RC34
LAM RESEARCH
106,40
104,60
104,60
106,40
82K
2
L1UL34
LULULEMON AT
578,26
583,51
578,26
586,96
34K
25
L1YG34
LLOYDS BANKI
12,40
12,65
12,30
12,65
149K
23
L1YV34
LIVE NATION
105,10
105,10
105,10
105,10
6K
1
LBRD34
LIBERTY BROA
24,48
24,04
24,04
24,58
9K
8
LILY34
LILLY
128,80
125,76
125,76
128,80
9M
165
LMTB34
LOCKHEED
2.177,82
2.177,82
2.177,82
2.177,82
9K
1
LOWC34
LOWES COMPA
61,13
61,14
61,13
61,14
6K
2
M1DB34
MONGODB INC
89,46
88,71
88,71
89,46
4K
5
M1HK34
MOHAWK INDUS
22,98
22,98
22,98
22,98
45
1
M1NS34
MONSTER BEVE
37,95
38,22
37,95
38,48
201K
15
M1RN34
MODERNA INC
26,10
26,40
25,87
26,87
502K
57
M1RO34
MARATHON OIL
133,51
132,60
132,60
133,51
3K
2
M1SC34
MSCI INC
62,38
62,38
62,38
62,38
10K
1
M1TA34
META PLAT
89,52
87,34
86,93
89,52
13M
1.286
M1TT34
MARRIOTT INT
311,25
309,88
309,88
311,25
3K
3
M1UF34
MITSUBISHI U
51,20
51,20
51,20
51,20
512
1
M2PR34
MONOLI POWER
56,66
56,66
56,66
56,66
509
1
M2PW34
MEDICAL P TR
10,78
10,95
10,77
11,08
11K
21
M2RV34
MARVELL TEC
33,84
34,00
33,84
34,00
678
4
M2ST34
MICROSTRATEG
106,61
127,98
104,00
127,98
5M
388
MACY34
MACY S
106,92
105,71
105,71
106,92
82K
4
MCDC34
MCDONALDS
69,78
69,59
69,51
70,25
422K
81
MCOR34
MOODYS CORP
484,80
484,80
484,80
484,80
96K
1
MDLZ34
MONDELEZ INT
178,02
175,50
175,50
178,02
529
2
MELI34
MERCADOLIBRE
63,33
63,54
62,71
63,78
22M
7.536
METB34
METLIFE INC
365,04
365,04
365,04
365,04
37K
1
MMMC34
3M
130,96
130,92
130,92
132,91
840K
92
MOOO34
ALTRIA GROUP
218,90
219,88
218,90
219,88
1K
2
MOSC34
MOSAIC CO
27,28
26,70
26,70
27,28
7K
19
MRCK34
MERCK
75,89
76,24
75,89
76,35
4M
140
MSBR34
MORGAN STAN
88,24
88,32
88,11
88,51
124K
88
MSCD34
MASTERCARD
77,41
76,64
76,64
78,00
3M
179
MSFT34
MICROSOFT
87,37
85,85
85,76
87,91
93M
1.596
MUTC34
MICRON TECHN
79,15
81,00
78,64
81,00
626K
15
N1BI34
NEUROCRINE B
35,49
35,49
35,49
35,49
3K
1
N1CL34
NORWEGIAN CR
99,40
99,40
99,40
99,40
94K
3
N1DA34
NASDAQ INC
151,54
149,91
149,91
152,25
203K
18
N1EM34
NEWMONT GOLD
172,15
168,30
168,30
173,40
125K
26
N1GG34
NATIONAL GRI
56,64
56,64
56,64
56,64
113
1
N1OW34
SERVICENOW
76,25
75,70
75,53
76,25
18K
8
N1RG34
NRG ENERGY I
328,81
328,81
328,81
328,81
72K
4
N1TR34
NORTHERN TRU
205,20
205,20
205,20
205,20
615
1
N1UE34
NUCOR CORP
79,66
79,66
79,66
79,66
318
3
N1VO34
NOVO NORDISK
83,26
82,65
82,00
83,95
2M
176
N1VR34
NVR INC
763,00
763,00
763,00
763,00
5K
1
N1VS34
NOVARTIS AG
48,45
48,65
48,45
48,65
7K
4
N1WG34
NATWEST GROU
31,29
33,00
31,29
33,00
22K
5
N1XP34
NXP SEMICOND
598,00
600,48
598,00
600,48
5K
2
N2ET34
CLOUDFLARE
26,73
25,88
25,86
26,73
27K
5
N2LY34
ANNALY CAPTL
98,20
98,10
98,10
98,20
3K
2
N2TN34
NUTANIX
80,56
80,15
80,15
80,56
11K
2
N2VC34
NOVOCURE
7,51
7,51
7,51
7,51
7
1
NETE34
NETEASE
53,07
53,60
53,00
53,60
26K
5
NEXT34
NEXTERA ENER
75,32
75,52
75,32
76,49
740K
11
NFLX34
NETFLIX
62,31
60,89
60,83
63,02
4M
333
NIKE34
NIKE
49,56
49,85
49,20
49,98
766K
78
NMRH34
NOMURA HO
31,83
31,50
31,50
31,86
7K
6
NOKI34
NOKIA CORP
17,70
17,89
17,70
17,89
444
3
NVDC34
NVIDIA CORP
93,29
93,76
91,23
96,33
64M
3.520
O1KE34
ONEOK INC
192,85
192,85
192,85
192,85
192
1
O1MC34
OMNICOM GROU
233,03
233,03
233,03
233,03
466
1
ORCL34
ORACLE
106,63
106,00
106,00
107,50
4M
30
ORLY34
OREILLY AUT
18,18
18,18
18,18
18,18
5K
1
OXYP34
OCCIDENT PTR
52,70
52,23
52,23
53,05
210K
14
P1AY34
PAYCHEX INC
304,50
304,50
304,50
304,50
304
1
P1DD34
PDD HOLDING
64,49
63,24
63,24
65,28
1M
36
P1GR34
THE PROGRESS
517,16
516,50
516,50
519,50
12K
6
P1KX34
POSCO HOLD
103,95
103,95
103,95
103,95
21K
1
P1LD34
PROLOGIS INC
53,45
53,63
53,45
54,19
3M
109
P1UK34
PRUDENTIAL P
25,41
25,41
25,41
25,41
25
1
P2AN34
PALOALTO NET
23,76
23,64
23,54
23,94
268K
16
P2AT34
UIPATH INC
14,64
14,24
14,03
14,64
1K
7
P2CF34
GP AEROPACIF
5,19
5,17
5,15
5,19
41
4
P2LT34
PALANTIRTECH
40,50
39,50
39,36
40,50
2M
39
PAGS34
PAGSEGURO
13,93
14,19
13,93
14,30
106K
766
PEPB34
PEPSICO INC
57,12
55,46
55,45
57,54
500K
67
PFIZ34
PFIZER
34,69
35,00
34,47
35,00
1M
77
PGCO34
PG
57,63
57,53
57,53
58,40
987K
41
PHGN34
KOPHILIPS
105,11
105,11
105,11
105,11
525
1
PHMO34
PHILIP MORRI
238,58
238,58
238,58
238,58
238
1
PYPL34
PAYPAL HOLD
16,09
15,77
15,77
16,30
640K
380
Q1RV34
QORVO INC
280,50
281,50
280,50
281,50
1K
4
Q2SC34
QUANTUMSCAPE
9,52
9,52
9,52
9,52
38
1
QCOM34
QUALCOMM
70,44
70,90
69,77
71,20
718K
50
R1IN34
REALTY INCOM
130,30
130,38
130,30
131,82
181K
33
R1KU34
ROKU INC
15,99
15,94
15,94
16,02
289K
9
R1OP34
ROPER TECHNO
275,50
275,50
275,50
275,50
6K
1
R2BL34
ROBLOX CORP
18,13
19,35
18,13
19,35
390K
29
R2DF34
REDFIN CORP
4,85
4,91
4,85
4,91
3K
4
RIGG34
TRANSOCEAN
28,91
28,55
28,55
29,30
100K
23
RIOT34
RIO TINTO
311,79
314,65
311,79
314,65
111K
35
ROST34
ROSS STORES
365,04
365,04
365,04
365,04
1K
1
ROXO34
NU HOLDINGS
9,81
9,70
9,66
9,83
36M
6.052
RYTT34
RAYTHEONTECH
78,12
76,54
76,54
78,12
2K
7
S1BS34
SIBANYE STIL
10,47
10,96
10,47
10,96
22K
103
S1HW34
THE SHERWIN
170,00
169,19
169,19
170,00
856K
19
S1LG34
SL GREEN REA
126,94
126,70
126,70
128,04
1M
66
S1MF34
SUMITOMO MIT
58,74
58,74
58,74
58,74
176
1
S1NP34
SYNOPSYS INC
707,25
705,00
703,80
709,00
13K
16
S1PO34
SPOTIFY TECH
319,00
316,30
316,30
321,60
250K
62
S1TX34
SEAGATE HOLD
427,88
428,83
427,88
428,83
4K
2
S2CH34
SOCIEDQM CHI
42,52
42,44
42,44
42,52
84
2
S2EA34
SEA LTD
11,56
11,70
11,55
11,94
49K
397
S2ED34
SOLAR TECH
9,01
8,89
8,73
9,01
89
5
S2GM34
SIGMA LITHM
21,46
21,99
20,78
21,99
1M
265
S2HO34
SHOPIFY INC
3,23
3,23
3,19
3,25
357K
29
S2IX34
SIX FLAGS
43,90
43,90
43,90
43,90
263
1
S2NA34
SNAP INC
9,30
9,20
9,18
9,30
2K
4
S2NW34
SNOWFLAKE
19,75
19,87
19,57
19,87
46K
14
S2QS34
SQUARESPACE
27,95
28,05
27,95
28,05
672
3
S2QU34
BLOCK INC.
16,22
15,96
15,96
16,34
356K
13
S2TA34
STAG INDUSTR
37,15
37,56
37,15
37,56
21K
8
S2UI34
SUN COMMUN
32,65
32,76
32,65
32,97
48K
8
SAPP34
SAP SE
944,70
944,70
944,70
944,70
4K
1
SBUB34
STARBUCKS
455,93
451,55
451,55
458,55
413K
32
SCHW34
SCHWAB
42,14
42,08
42,08
42,48
86K
77
SIMN34
SIMON PROP
189,69
187,35
187,35
191,50
141K
40
SLBG34
SCHLUMBERGER
134,29
134,29
134,29
134,29
805
1
SNEC34
SONY GROUP
446,48
443,00
443,00
449,24
180K
11
SPGI34
SP GLOBAL
58,96
59,04
58,96
59,18
49K
8
SRXM34
SIRIUS XM HD
20,25
20,48
20,25
20,48
507
3
SSFO34
SALESFOR INC
68,40
67,50
67,33
69,73
4M
121
T1AL34
TAL EDUCATIO
5,93
6,09
5,91
6,09
152K
44
T1CH34
BIO-TECHNE C
5,01
5,01
5,01
5,01
50
3
T1DG34
TRANSDIGM GR
119,55
119,55
119,55
119,55
80K
1
T1EC34
TECHNIPFMC P
123,50
123,70
123,50
125,90
9K
17
T1MU34
T-MOBILE US
404,04
404,04
404,04
404,04
808
1
T1OW34
AMERICAN TOW
40,90
41,36
40,90
41,36
164K
12
T1RI34
TRIPADVISOR
137,50
137,50
137,50
137,50
14K
2
T1SO34
THE SOUTHERN
345,45
345,45
345,45
345,45
345
1
T1TW34
TAKE-TWO INT
181,54
179,83
179,82
182,16
93K
31
T1WL34
TWILIO INC
12,24
11,99
11,95
12,24
5K
6
T2DH34
TELADOCHEALT
2,53
2,50
2,50
2,53
10K
4
T2TD34
TRADE DESK
3,94
3,86
3,86
3,95
11K
5
TAKP34
TAKEDAPH
73,01
72,99
72,99
73,01
146
2
TEXA34
TEXAS INC
56,85
57,15
56,85
57,97
215K
12
TGTB34
TARGET CORP
838,86
838,86
838,86
838,86
8K
1
TJXC34
TJX COMPANIE
485,10
485,15
485,10
485,15
2K
2
TLNC34
TELEFONIC
21,18
20,87
20,87
21,35
86K
288
TMCO34
TOYOTAMO
75,30
73,56
73,56
75,30
1M
23
TMOS34
THERMFISCHER
60,91
60,85
60,85
60,93
666K
4
TSLA34
TESLA INC
27,34
26,51
25,92
27,40
24M
3.435
TSMC34
TAIWANSMFAC
86,80
87,93
86,13
88,92
3M
501
TXSA34
TERNIUMSA
199,20
199,20
199,20
199,20
996
1
U1AL34
UNITED AIRLI
107,00
107,00
107,00
107,00
107
1
U1BE34
UBER TECH IN
94,78
94,78
92,60
95,30
547K
195
U1RI34
UNITED RENTA
123,20
122,04
122,04
123,20
7K
4
U2PS34
UPSTART HOLD
6,11
6,02
5,94
6,11
4K
6
U2ST34
UNITY SOFTWR
6,56
6,55
6,41
6,58
31K
15
UBSG34
UBS GROUP
158,88
158,88
158,88
159,20
2K
3
ULEV34
UNILEVER
242,51
244,99
242,51
244,99
351K
6
UNHH34
UNITEDHEALTH
34,79
35,01
34,79
35,18
4M
87
UPSS34
UPS
47,81
47,81
47,81
47,81
170K
1
USBC34
US BANCORP
53,00
52,95
52,95
53,00
4K
3
USSX34
US STEEL
195,78
195,78
195,78
195,78
195
1
V1IP34
VIPSHOP HOLD
43,35
44,26
43,33
44,26
2K
9
V1NO34
VORNADO REAL
129,74
129,74
129,74
129,74
778
1
V1OD34
VODAFONE GRO
21,54
21,98
21,54
21,98
11K
14
V2ME34
VIMEO INC
5,56
5,50
5,50
5,72
19K
9
VERZ34
VERIZON
33,21
32,73
32,69
33,40
814K
71
VFCO34
VF CORP
36,25
36,25
36,25
36,25
36
1
VISA34
VISA INC
71,50
70,92
70,71
72,00
2M
110
VLOE34
VALERO ENER
418,20
409,27
409,27
418,20
3K
3
VLYB34
VALLEY NTION
37,96
39,98
37,96
39,98
459
2
VRTX34
VERTEX PHARM
517,65
522,24
517,65
522,75
37K
15
W1AB34
WABTEC CORP
354,55
354,55
354,55
354,55
709
1
W1BD34
WARNER DISCO
42,44
42,36
42,36
42,44
84
2
W1BO34
WEIBO CORP
12,89
11,85
11,85
12,89
16K
18
W1DA34
WORKDAY INC
85,60
85,60
85,60
85,60
34K
2
W1DC34
WESTERN DIG
295,81
301,00
295,81
301,00
1M
16
W1EL34
WELLTOWER IN
231,15
229,31
229,31
232,07
923
3
W1IX34
WIX.COM LTD
23,24
23,04
23,04
23,28
25K
4
W1MC34
WASTE MANAG
533,71
533,71
533,71
533,71
2K
2
W1MG34
WARNER MUSIC
41,60
41,60
41,60
41,60
1K
1
WALM34
WAL MART
19,02
18,76
18,76
19,09
2M
46
WFCO34
WELLS FARGO
71,99
72,02
71,82
72,49
1M
27
WGBA34
WALGREENS
52,35
52,35
52,35
52,35
52
1
Y2PF34
YPF SA
91,44
91,44
91,44
91,44
17K
2
Z1OM34
ZOOM VIDEO
13,30
13,27
13,27
13,42
65K
6
Z1TO34
ZTO EXPRESS
27,09
27,20
27,09
27,20
27K
2
Z1TS34
ZOETIS INC
53,43
53,62
53,43
53,92
3M
89
Z2LL34
ZILLOW GROUP
19,30
19,42
19,30
19,42
773
4
Z2SC34
ZSCALER INC
32,13
32,15
32,13
32,15
4K
2
*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