IBOVESPA:
-
Dólar:
-
Euro:
-
Libra:
-
Bitcoin:
-
cotações, gráficos e mais...
login
papéis
home
menu
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: 20/06/2025
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
16,64
16,64
16,64
16,64
16
1
A1CR34
AMCOR PLC
49,55
49,55
49,55
49,55
99
1
A1DM34
ARCHER DANIE
294,60
297,00
294,60
297,00
3K
3
A1EG34
AEGON LTD
37,08
37,09
36,92
37,09
4K
4
A1ES34
AES CORP
58,20
58,65
58,20
58,65
702
3
A1LB34
ALBEMARLE CO
13,10
13,65
13,10
13,65
10K
14
A1LK34
ALASKA AIR G
266,76
266,76
266,76
266,76
533
1
A1LL34
BREAD FINAN
74,40
72,37
72,37
74,40
70K
27
A1LN34
ALNYLAM PHAR
85,74
85,74
85,74
85,74
857
1
A1MD34
ADVANCED MIC
88,40
87,75
87,75
91,08
2M
257
A1MP34
AMERIPRISE F
703,32
702,24
702,24
703,32
11K
2
A1MT34
APPLIED MATE
94,16
96,01
92,48
96,01
204K
18
A1NE34
ARISTA NETWO
119,47
123,61
118,84
123,61
127K
26
A1RE34
ALEXANDRIA R
99,50
99,69
98,90
99,69
10K
4
A1SN34
ASCENDIS PHA
63,80
63,80
63,80
63,80
5K
1
A1UT34
AUTODESK INC
410,00
409,56
409,56
410,00
7K
3
A1WK34
AMERICAN WAT
193,61
191,90
191,90
195,13
27K
104
A1ZN34
ASTRAZENECA
64,26
64,45
64,26
64,45
2K
3
A2MB34
AMBARELLA IN
11,41
11,41
11,41
11,41
11
1
A2RE34
ARES MANAGEM
91,62
92,12
91,62
92,12
3K
2
A2XO34
AXON ENTERPR
238,32
235,88
235,88
239,29
2K
4
AALL34
AMERICAN AIR
58,68
58,20
58,20
58,68
7K
5
AAPL34
APPLE
55,30
54,41
54,03
55,37
14M
2.028
ABBV34
ABBVIE
63,60
63,42
63,42
64,08
5K
7
ABTT34
ABBOTT
61,26
60,30
60,30
61,26
3K
4
ABUD34
AB INBEV
65,59
65,59
65,59
65,59
2K
1
ACNB34
ACCENTURE
1.579,10
1.614,99
1.549,17
1.614,99
60K
11
ADBE34
ADOBE INC
41,56
41,74
41,37
41,86
83K
34
AIRB34
AIRBNB
36,34
36,03
36,03
36,45
30K
18
AMZO34
AMAZON
58,02
58,77
57,55
59,03
13M
38.886
ARMT34
ARCELOR
83,12
82,79
82,32
83,52
26K
10
ARNC34
HOWMET AERO
948,36
948,36
948,36
948,36
948
1
ASML34
ASML HOLD
75,86
76,90
73,91
76,90
312K
120
ATTB34
ATT INC
51,25
50,74
50,68
51,45
42K
21
AVGO34
BROADCOM INC
19,69
19,63
19,21
19,93
10M
347
AXPB34
AMERICAN EXP
164,32
163,41
162,84
164,70
31K
24
AZOI34
AUTOZONE INC
91,62
91,62
91,62
91,62
4K
1
B1AM34
BROOKFIELD C
80,89
81,35
80,89
81,35
26K
7
B1IL34
BILIBILI INC
21,84
22,45
21,84
22,45
21K
7
B1LL34
BALL CORP
153,15
153,15
153,15
153,15
153
1
B1MR34
BIOMARIN PHA
152,20
152,20
152,20
152,20
30K
1
B1NT34
BIONTECH SE
36,32
36,32
36,32
36,32
3K
2
B1PP34
BP PLC
43,04
42,88
42,80
43,04
8K
8
B1SX34
BOSTON SCIEN
559,01
559,01
559,01
559,01
1K
1
B1TI34
BRITISH AMER
54,16
54,98
53,82
54,98
17K
18
B1WA34
BORGWARNER I
181,86
181,86
181,86
181,86
545
1
B2AP34
CREDICORP LT
102,00
102,00
102,00
102,00
102
1
B2HI34
BILL HOLD
1,35
1,30
1,30
1,35
3K
11
B2LN34
BLACKLINE IN
24,90
24,90
24,90
24,90
5K
1
B2YN34
BEYOND MEAT
0,96
0,92
0,89
0,97
1K
26
BABA34
ALIBABAGR
22,31
22,41
22,22
22,53
4M
1.768
BCSA34
SANTANDER
45,00
44,00
43,48
45,00
10K
27
BERK34
BERKSHIRE
134,07
133,99
132,55
134,11
3M
2.471
BIDU34
BAIDU INC
33,07
33,30
32,95
33,37
183K
40
BILB34
BILBAOVIZ
82,08
82,32
82,08
82,32
575
2
BKNG34
BOOKING
167,28
165,60
165,60
167,86
37K
24
BLAK34
BLACKROCK
81,60
80,01
80,01
82,02
60K
34
BOAC34
BANK AMERICA
63,18
61,92
61,92
63,18
5M
213
BOEI34
BOEING
1.095,99
1.093,21
1.093,21
1.095,99
2K
2
BONY34
BNY MELLON
507,00
507,00
507,00
507,00
16K
1
C1AB34
CABLE ONE IN
3,51
3,54
3,51
3,58
74
4
C1AG34
CONAGRA BRAN
119,64
119,64
119,64
119,64
598
1
C1BR34
CBRE GROUP I
741,68
741,69
741,68
741,69
19K
2
C1BS34
PARAMOUNT GL
68,26
67,30
67,30
68,26
271
2
C1CL34
CARNIVAL COR
131,43
131,43
131,43
131,43
1K
1
C1DN34
CADENCE DESI
821,64
822,46
821,64
822,46
174K
2
C1GP34
COSTAR GROUP
4,42
4,42
4,42
4,42
8
1
C1HT34
CHUNGHWA TEL
63,60
63,47
63,47
63,60
1K
2
C1MG34
CHIPOTLE MEX
14,59
14,21
14,21
14,59
115
5
C1OG34
COTERRA ENER
148,82
150,15
148,82
150,15
164K
12
C1PR34
COPART INC
132,65
132,94
132,65
132,94
6K
3
C1RH34
CRH PLC
80,96
80,96
80,96
80,96
8K
1
C1TV34
CORTEVA INC
101,63
100,30
100,30
101,63
27K
3
C2AC34
CACI INTERNL
3,21
3,24
3,21
3,24
48
2
C2HD34
CHURCHILL DW
26,91
26,91
26,91
26,91
134
1
C2HP34
CHARGEPOINTH
1,25
1,25
1,25
1,25
32
3
C2OI34
COINBASEGLOB
67,32
66,68
65,64
68,30
5M
400
C2OL34
GRUPOCIBEST
59,60
59,58
59,00
59,60
46K
124
C2OU34
COURSERA INC
22,90
23,10
22,90
23,10
92
2
C2RN34
CERENCE INC
11,87
11,87
11,87
11,87
7K
2
C2RW34
CROWDSTRIKE
119,50
124,30
119,50
124,30
57K
24
C2ZR34
CAESARS ENTT
15,34
15,34
15,34
15,34
15
1
CATP34
CATERPILLAR
124,68
123,51
123,50
124,84
42K
36
CHCM34
CHARTER COMM
35,47
35,47
35,47
35,47
1K
1
CHME34
CME GROUP
364,96
374,07
364,96
374,07
2K
2
CHVX34
CHEVRON
82,68
82,40
81,47
82,68
3M
3.961
CLOV34
CLOVERHEALTH
16,88
17,20
16,36
17,20
8K
7
CMCS34
COMCAST
38,25
37,60
37,60
38,31
6K
6
COCA34
COCA COLA
63,60
63,79
63,20
64,00
2M
622
COLG34
COLGATE
69,45
69,33
69,20
69,72
27K
11
COPH34
COPHILLIPS
43,58
42,71
42,71
43,58
204K
34
COWC34
COSTCO
135,46
134,79
133,80
135,71
194K
84
CPRL34
CANAD KANSAS
110,22
110,22
110,22
110,22
2K
1
CSCO34
CISCO
73,08
72,35
72,32
73,29
4K
9
CTGP34
CITIGROUP
72,12
71,98
71,95
72,40
2K
12
CVSH34
CVS HEALTH
37,10
37,10
37,10
37,10
24K
1
D1DG34
DATADOG INC
70,91
71,60
70,91
72,25
270K
9
D1EL34
DELL TECHNOL
657,92
648,00
647,12
658,00
66K
21
D1LR34
DIGITAL REAL
241,20
241,20
241,20
241,20
723
1
D1OW34
DOW INC
38,50
40,20
38,00
40,20
31K
39
D1XC34
DXC TECHNOLO
80,00
81,05
80,00
81,05
161
2
D2AS34
DOORDASH INC
82,00
82,00
82,00
82,00
246
1
D2KN34
DRAFTKINGS
37,17
36,85
36,85
37,24
28K
4
DBAG34
DEUTSCHE AK
151,85
153,00
151,04
153,00
10K
4
DEEC34
DEERE CO
96,15
95,41
95,41
97,01
32K
24
DEOP34
DIAGEO PL
31,11
31,17
31,00
31,17
2K
8
DGCO34
DOLLAR GENER
25,44
25,42
25,42
25,44
32K
2
DHER34
DANAHER CORP
38,44
38,38
38,38
38,50
6K
5
DISB34
WALT DISNEY
43,08
43,10
42,97
43,62
696K
218
DLTR34
DOLLAR TREE
268,50
268,50
268,50
268,50
13K
1
DUKB34
DUKE ENERGY
637,45
636,27
636,27
637,45
8K
5
E1CO34
ECOPETROL SA
27,27
27,10
26,71
27,39
283K
101
E1DU34
NEW ORIENTAL
17,22
17,00
17,00
17,22
821
3
E1QN34
EQUINOR ASA
76,34
76,20
75,83
76,34
82K
6
E1QR34
EQUITY RESID
189,09
189,09
189,09
189,09
945
1
E1RI34
ERICSSON LM
22,74
22,74
22,74
22,74
704
2
E1SE34
EVERSOURCE E
172,72
172,72
172,72
172,72
9K
1
E1TN34
EATON CORP P
131,56
131,56
131,56
131,56
263
1
E1WL34
EDWARDS LIFE
101,30
101,30
101,30
101,30
405
1
E1XC34
EXELON CORP
234,60
234,14
234,14
234,60
3K
2
E2EF34
EURONETWORLD
3,68
3,63
3,63
3,68
14
3
E2LS34
EQUITY LIFES
34,65
34,65
34,65
34,65
69
1
E2NP34
ENPHASE ENER
7,93
8,15
7,92
8,15
101K
19
E2XE34
EXELIXIS INC
110,14
111,32
110,14
111,50
3K
3
EAIN34
ELECTR ARTS
414,23
414,23
414,23
414,23
2K
1
ELCI34
ESTEE LAUDER
17,30
17,20
17,08
17,30
5K
5
EQIX34
EQUINIX INC
61,26
61,38
61,14
61,65
15K
11
EXGR34
EXPEDIA GROU
453,00
453,00
453,00
453,00
453
1
EXXO34
EXXON MOBIL
79,60
78,29
77,57
79,60
3M
303
F1MC34
FMC CORP
113,19
113,41
113,19
114,50
1K
3
F1RA34
FRANKLIN RES
125,50
125,50
125,50
125,50
125
1
F1SL34
FASTLY INC
3,65
3,80
3,65
3,80
2K
5
F1UN34
SIXFLAGS FUN
33,84
33,84
33,84
33,84
33
1
F2IC34
FAIR ISAAC C
221,75
220,72
220,72
221,75
51K
2
F2NV34
FRANCONEVADA
5,13
5,08
5,08
5,13
620
4
F2RS34
FRESHWORKS
27,07
27,02
27,02
27,07
14K
4
FCXO34
FREEPORT
73,93
75,04
73,73
75,21
869K
813
FDMO34
FORD MOTORS
58,20
57,95
57,72
58,24
9K
11
FSLR34
FIRST SOLAR
401,81
400,37
397,00
401,81
45K
7
G1DS34
GDS HOLDINGS
14,82
14,80
14,80
14,82
1K
2
G1FI34
GOLD FIELDS
66,99
66,96
66,96
67,43
43K
7
G1LO34
GLOBANT SA
24,30
23,94
23,94
24,30
801
4
G1LP34
GALAPAGOS NV
7,54
7,58
7,54
7,58
136
5
G1MI34
GENERAL MILL
291,00
291,00
291,00
291,00
291
1
G1SK34
GSK PLC
41,96
42,85
41,79
42,85
922
5
G2EV34
GE VERNOVA
133,51
133,51
133,51
133,51
534
1
G2ME34
GLOBUS MEDIC
39,81
39,81
39,81
39,81
995
1
GEOO34
GEAEROSPACE
1.314,00
1.316,88
1.310,40
1.320,00
43K
8
GMCO34
GENERAL MOT
66,36
66,79
65,95
66,79
99K
14
GOGL34
ALPHABET
76,48
79,96
76,48
79,96
13M
1.529
GPRK34
GEOPARK LTD
40,56
41,16
40,50
41,16
1K
9
GPRO34
GOPRO
4,92
5,10
4,83
5,10
8K
9
GSGI34
GOLDMANSACHS
118,68
116,97
116,96
118,68
37K
19
H1EI34
HEICO CORP
173,08
170,63
170,63
173,08
4K
2
H1OG34
HARLEY-DAVID
127,66
129,00
127,66
129,00
511
2
H1SB34
HSBC HOLDING
80,96
81,24
80,49
81,60
13K
20
H1ST34
HOST HOTELS
86,50
86,50
86,50
86,50
86
1
H1UM34
HUMANA INC
29,43
29,50
29,43
29,50
265
2
H2UB34
HUBSPOT INC
58,56
59,94
58,56
59,94
474
3
HOME34
HOME DEPOT
69,38
68,32
68,28
69,38
4K
5
HPQB34
HP COMPANY
133,56
133,76
133,56
134,03
9K
6
I1CE34
INTERCONTINE
490,00
477,33
477,33
490,00
967
2
I1EX34
IDEX CORP
47,60
47,60
47,60
47,60
380
1
I1FO34
INFOSYS LTD
49,61
50,50
49,61
50,50
554
2
I1LM34
ILLUMINA INC
99,89
99,89
99,89
99,89
20K
1
I1NC34
INCYTE CORP
189,62
189,62
189,62
189,62
4K
1
I1PC34
INTERNATIONA
252,72
253,05
252,72
253,05
253K
4
I1QY34
IQIYI INC
4,71
4,62
4,62
4,72
3K
5
I1SR34
INTUITIVE SU
141,54
141,06
140,88
141,54
4K
5
IBMB34
IBM
1.544,99
1.543,00
1.543,00
1.544,99
6K
3
ITLC34
INTEL
19,34
19,76
19,18
19,99
9M
930
J1EF34
JEFFERIES FI
294,35
294,35
294,35
294,35
294
1
J2BL34
JABIL INC
141,18
140,50
140,50
141,18
11K
2
JDCO34
JD COM
29,08
29,91
28,98
29,91
3K
16
JNJB34
JOHNSON
55,70
55,01
54,69
55,70
148K
146
JPMC34
JPMORGAN
152,40
150,30
150,30
152,45
4M
311
K1BF34
KB FINANCIAL
108,35
108,35
108,35
108,35
1K
1
K1EL34
KELLANOVA
216,92
216,26
216,26
216,92
649
3
K1LA34
KLA CORP
1.182,30
1.182,30
1.182,30
1.182,30
118K
1
K1RC34
KROGER CO
394,60
394,60
394,60
394,60
789
1
K2CG34
KINGSOFT CHL
10,71
11,27
10,70
11,27
34K
117
KHCB34
KRAFT HEINZ
35,66
35,48
35,30
35,74
17K
14
KMBB34
KIMBERLY CL
700,70
700,70
700,70
700,70
4K
1
L1CA34
LABCORPHLDG
359,80
358,56
358,56
359,80
10K
4
L1EN34
LENNAR CORP
585,39
585,39
585,39
585,39
2K
1
L1HX34
L3HARRIS TEC
345,44
346,46
345,44
346,46
9K
2
L1MN34
LUMEN TECH
21,76
21,79
21,68
21,96
9K
12
L1RC34
LAM RESEARCH
11,32
11,46
11,01
11,46
224K
15
L1UL34
LULULEMON AT
317,13
314,03
314,00
317,13
25K
6
L1YB34
LYONDELLBASE
161,60
161,60
161,60
161,60
5K
1
L1YG34
LLOYDS BANKI
22,56
22,12
22,12
22,82
2K
9
L1YV34
LIVE NATION
163,68
163,68
163,68
163,68
5K
1
L2AZ34
LUMINAR TECH
7,65
7,70
7,65
7,70
2K
4
L2PL34
LPL FINCL HD
116,87
116,87
116,87
116,87
8K
2
L2RN34
STRIDE INC
200,57
202,80
200,57
202,80
403
2
LBRD34
LIBERTY BROA
42,20
41,80
41,80
42,52
11K
5
LILY34
LILLY
140,15
145,00
138,25
145,00
2M
209
LMTB34
LOCKHEED
2.590,13
2.584,71
2.573,46
2.602,45
13K
5
LOWC34
LOWES COMPA
58,60
58,60
58,60
58,60
3K
1
M1CH34
MICROCHIP TE
188,10
188,10
188,10
188,10
8K
1
M1CK34
MCKESSON COR
999,00
995,00
994,91
999,00
872K
14
M1DB34
MONGODB INC
56,50
57,60
56,50
57,60
29K
2
M1MC34
MARSH E MCLE
597,08
597,08
597,08
597,08
597
1
M1NS34
MONSTER BEVE
43,48
43,41
43,41
43,74
1K
5
M1RN34
MODERNA INC
7,15
7,01
7,01
7,15
254K
24
M1SC34
MSCI INC
68,46
68,12
68,12
68,46
3K
2
M1TA34
META PLAT
134,65
137,51
134,18
137,62
8M
576
M1TT34
MARRIOTT INT
358,04
358,04
358,04
358,04
716
1
M2PM34
MP MATERIALS
41,88
42,34
41,88
42,39
42K
3
M2PR34
MONOLI POWER
62,94
62,94
62,94
62,94
62
1
M2PW34
MEDICAL P TR
12,24
12,33
12,12
12,33
1K
13
M2RV34
MARVELL TEC
41,10
41,44
40,50
42,12
147K
15
M2ST34
MICROSTRATEG
29,22
29,15
28,70
29,40
23M
1.254
MACY34
MACY S
61,00
61,72
61,00
61,72
493
2
MCDC34
MCDONALDS
79,36
79,50
78,93
79,84
174K
117
MCOR34
MOODYS CORP
649,76
652,47
649,76
652,47
3K
2
MDLZ34
MONDELEZ INT
189,09
182,34
182,34
189,10
936
4
MELI34
MERCADOLIBRE
109,73
110,03
109,73
111,56
22M
7.368
MMMC34
3M
197,54
198,10
195,23
198,10
20K
10
MOSC34
MOSAIC CO
33,06
33,06
33,06
33,06
826
1
MRCK34
MERCK
54,75
54,10
54,03
55,10
7K
17
MSBR34
MORGAN STAN
146,40
145,80
145,80
146,40
7K
3
MSCD34
MASTERCARD
94,13
95,90
93,63
96,36
581K
179
MSFT34
MICROSOFT
109,60
110,09
109,60
110,61
8M
4.129
MUTC34
MICRON TECHN
113,85
111,72
110,50
113,85
305K
181
N1DA34
NASDAQ INC
236,88
237,65
236,88
238,58
15K
6
N1EM34
NEWMONT GOLD
321,28
316,00
316,00
323,88
1M
17
N1GG34
NATIONAL GRI
65,34
65,34
65,34
65,34
65
1
N1IS34
NISOURCE INC
220,26
220,26
220,26
220,26
220
1
N1OW34
SERVICENOW
105,15
107,03
105,15
108,16
20K
18
N1UE34
NUCOR CORP
58,31
58,31
58,31
58,31
174
1
N1VO34
NOVO NORDISK
50,95
51,00
49,98
51,23
159K
137
N1VS34
NOVARTIS AG
63,45
63,45
63,45
63,45
63
1
N1WG34
NATWEST GROU
75,80
76,48
75,80
76,48
80K
5
N2ET34
CLOUDFLARE
54,70
55,92
54,70
55,92
8K
2
N2LY34
ANNALY CAPTL
106,37
105,88
105,71
106,37
317
3
NETE34
NETEASE
71,12
70,85
70,76
71,60
45K
9
NEXT34
NEXTERA ENER
98,92
98,82
98,46
99,60
195K
41
NFLX34
NETFLIX
136,09
134,65
134,65
137,09
6M
378
NIKE34
NIKE
32,94
33,24
32,60
33,24
439K
134
NOCG34
NORTHROP GRU
547,07
548,46
547,07
548,46
2K
2
NOKI34
NOKIA CORP
28,32
26,01
26,01
28,44
557
8
NSAT34
NATL STORAGE
44,75
44,75
44,75
44,75
179
1
NVDC34
NVIDIA CORP
16,47
16,65
16,34
16,71
61M
3.908
O2HI34
OMEGA HEALTH
68,00
68,00
68,00
68,00
1K
1
ORCL34
ORACLE
189,05
196,60
188,76
196,60
727K
137
ORLY34
OREILLY AUT
1,58
1,57
1,57
1,58
1K
4
OXYP34
OCCIDENT PTR
42,12
41,78
41,38
42,12
21K
15
P1DD34
PDD HOLDING
55,31
55,60
55,31
56,31
194K
454
P1GR34
THE PROGRESS
721,05
719,89
719,89
728,42
21K
11
P1KX34
POSCO HOLD
65,70
65,68
65,68
65,70
66K
2
P1LD34
PROLOGIS INC
48,85
49,19
48,45
49,19
12K
15
P1SX34
PHILLIPS 66
339,32
339,32
339,32
339,32
339
1
P1YC34
PAYCOM SOFTW
42,30
42,30
42,30
42,30
106K
4
P2AN34
PALOALTO NET
18,20
18,39
18,20
18,39
3K
16
P2AT34
UIPATH INC
8,34
8,43
8,34
8,44
472
3
P2CF34
GP AEROPACIF
8,39
8,40
8,39
8,40
855
2
P2IN34
PINTERESTINC
31,24
31,24
31,24
31,24
16K
1
P2LN34
PLANETFITNES
73,83
73,83
73,83
73,83
3K
2
P2LT34
PALANTIRTECH
253,76
256,80
251,52
259,50
4M
184
PAGS34
PAGSEGURO
9,93
10,33
9,93
10,33
993K
1.475
PEPB34
PEPSICO INC
47,95
47,99
47,20
47,99
64K
75
PFIZ34
PFIZER
33,18
32,80
32,64
33,18
214K
128
PGCO34
PG
62,82
62,00
61,95
62,85
65K
33
PHMO34
PHILIP MORRI
502,00
502,00
502,00
502,00
2K
1
PYPL34
PAYPAL HOLD
19,30
18,82
18,82
19,42
181K
85
QCOM34
QUALCOMM
69,51
70,01
69,08
70,80
31K
44
R1CL34
ROYAL CARIBB
742,31
730,01
730,01
742,31
14K
4
R1IN34
REALTY INCOM
158,10
159,37
157,76
159,40
25K
15
R1LC34
RALPH LAUREN
726,68
731,70
726,68
731,70
6K
2
R2BL34
ROBLOX CORP
56,28
56,35
55,72
56,35
28K
9
R2DF34
REDFIN CORP
10,40
10,38
10,38
10,40
11K
2
R2NG34
RINGCENTRAL
5,97
5,97
5,97
5,97
23K
1
REGN34
REGENERON PH
47,05
47,93
46,70
47,93
85K
66
RGTI34
RIGETTI COMP
83,00
83,00
83,00
83,00
996
3
RIGG34
TRANSOCEAN
16,28
16,86
16,01
16,86
40K
22
RIOT34
RIO TINTO
308,76
313,00
306,95
313,00
331K
44
ROXO34
NU HOLDINGS
11,35
11,17
11,17
11,48
64M
8.544
RYTT34
RAYTHEONTECH
135,45
131,54
131,54
136,10
24K
11
S1BS34
SIBANYE STIL
19,28
19,10
19,10
19,39
102K
12
S1HW34
THE SHERWIN
183,10
183,10
183,10
183,10
3K
2
S1LG34
SL GREEN REA
176,99
181,26
176,99
181,26
3K
5
S1NA34
SNAP-ON INC
419,97
398,61
398,61
419,97
4K
4
S1NP34
SYNOPSYS INC
652,60
640,39
640,39
657,53
8K
4
S1OU34
SOUTHWEST AI
173,73
171,60
171,60
173,73
35K
6
S1PO34
SPOTIFY TECH
978,73
978,13
976,68
986,40
107K
13
S1RE34
SEMPRA
102,20
102,70
102,20
102,70
4K
3
S1RP34
SAREPTA THER
5,55
5,66
5,47
5,67
3K
11
S1YF34
SYNCHRONY FI
340,03
340,03
340,03
340,03
3K
1
S1YY34
SYSCO CORP
206,80
206,80
206,80
206,80
8K
1
S2EA34
SEA LTD
34,01
33,72
33,72
34,43
61K
36
S2ED34
SOLAR TECH
2,61
2,71
2,61
2,77
46K
42
S2FM34
SPROUTS FARM
304,99
305,21
304,99
306,25
123K
5
S2GM34
SIGMA LITHM
8,75
9,30
8,67
9,30
242K
226
S2HO34
SHOPIFY INC
4,87
4,79
4,79
4,96
2K
15
S2NA34
SNAP INC
7,37
7,37
7,37
7,37
737
1
S2NW34
SNOWFLAKE
29,31
29,35
29,19
29,36
1K
5
S2RE34
GP AEROSURES
84,01
84,01
84,01
84,01
168
1
S2TA34
STAG INDUSTR
40,20
39,94
39,94
40,30
2K
11
S2TW34
STARWOOD PRO
36,96
36,80
36,80
37,08
3K
3
S2UI34
SUN COMMUN
34,74
33,99
33,99
34,80
2K
4
SAPP34
SAP SE
1.586,82
1.586,82
1.586,82
1.586,82
2K
1
SBUB34
STARBUCKS
515,38
512,58
512,58
515,38
5K
3
SCHW34
SCHWAB
61,64
62,00
61,64
62,00
248K
3
SIMN34
SIMON PROP
218,05
217,02
217,02
218,33
7K
6
SLBG34
SCHLUMBERGER
98,60
98,40
98,40
98,70
3K
3
SNEC34
SONY GROUP
136,36
139,70
135,65
139,70
9M
20
SSFO34
SALESFOR INC
65,70
64,77
64,77
65,70
21K
24
STOC34
STONE CO
79,92
81,64
79,80
81,82
2M
464
STZB34
CONSTELLATIO
221,00
221,33
220,00
221,33
883
4
T1AL34
TAL EDUCATIO
5,86
5,92
5,74
5,92
9K
5
T1AM34
ATLASSIAN CO
52,65
53,71
52,65
53,71
318
4
T1LK34
PT TELEKOMUN
44,16
44,16
44,16
44,16
88
1
T1MU34
T-MOBILE US
609,49
609,49
609,49
609,49
609
1
T1OW34
AMERICAN TOW
49,85
49,40
49,40
50,35
2K
6
T1RI34
TRIPADVISOR
72,10
72,80
71,68
72,80
12K
6
T1TW34
TAKE-TWO INT
327,10
324,01
324,01
332,33
38K
22
T1WL34
TWILIO INC
25,55
25,70
25,55
25,70
8K
2
T2DH34
TELADOCHEALT
1,28
1,28
1,28
1,30
216
6
T2ER34
TERADYNE INC
26,35
26,50
26,35
26,55
199K
7
T2ND34
TAND DIABETE
7,45
7,41
7,41
7,45
4K
2
T2TD34
TRADE DESK
3,75
3,82
3,75
3,82
632
9
TAKP34
TAKEDAPH
81,36
81,36
81,36
81,36
81
1
TEXA34
TEXAS INC
72,87
72,36
72,36
72,87
109K
4
TGTB34
TARGET CORP
528,64
529,24
522,77
529,24
29K
4
TJXC34
TJX COMPANIE
678,46
678,46
678,46
678,46
678
1
TLNC34
TELEFONIC
28,58
28,73
28,38
28,73
285
3
TMCO34
TOYOTAMO
59,74
60,20
59,34
60,20
22K
20
TMOS34
THERMFISCHER
45,55
44,65
44,65
45,66
3K
12
TSLA34
TESLA INC
55,34
56,26
54,61
56,90
94M
4.801
TSMC34
TAIWANSMFAC
144,60
146,45
143,05
147,90
5M
1.549
TXSA34
TERNIUMSA
162,18
162,86
162,01
162,86
42K
4
U1AL34
UNITED AIRLI
205,00
205,00
205,00
205,00
615
1
U1BE34
UBER TECH IN
115,50
113,88
113,88
117,03
385K
64
U1RI34
UNITED RENTA
139,53
141,36
137,90
141,36
38K
171
U2PS34
UPSTART HOLD
16,02
16,51
15,90
16,51
410
4
U2PW34
UPWORK INC
14,80
14,80
14,80
14,80
15K
1
U2ST34
UNITY SOFTWR
6,39
6,68
6,33
6,68
731
18
UBSG34
UBS GROUP
168,30
168,30
168,30
168,30
168
1
ULEV34
UNILEVER
339,00
341,40
337,62
341,40
17K
12
UNHH34
UNITEDHEALTH
23,94
24,30
23,80
24,30
384K
936
UPSS34
UPS
34,25
34,10
34,10
34,25
136
2
USBC34
US BANCORP
59,53
59,94
59,53
59,94
119
2
V1MC34
VULCAN MATER
23,52
23,52
23,52
23,52
588
1
V1OD34
VODAFONE GRO
28,20
28,65
28,02
28,65
12K
24
V1TA34
VENTAS INC
172,04
172,04
172,04
172,04
172
1
V2ME34
VIMEO INC
4,44
4,49
4,44
4,49
321
7
V2TX34
VTEX
35,01
35,01
35,01
35,01
7K
1
VERZ34
VERIZON
38,40
38,20
38,18
38,91
1M
114
VISA34
VISA INC
93,48
94,00
92,11
94,00
1M
171
VLOE34
VALERO ENER
388,69
387,62
387,62
388,69
7K
3
VLYB34
VALLEY NTION
47,75
47,75
47,75
47,75
47
1
VRSN34
VERISIGN INC
384,86
384,86
384,86
384,86
384
1
VRTX34
VERTEX PHARM
606,44
612,00
606,44
612,00
19K
3
W1AB34
WABTEC CORP
550,00
550,00
550,00
550,00
550
1
W1BD34
WARNER DISCO
60,09
58,38
58,38
60,09
2K
2
W1BO34
WEIBO CORP
13,17
13,17
13,17
13,17
13
1
W1EL34
WELLTOWER IN
420,63
420,42
420,42
422,94
2K
3
W1HR34
WHIRLPOOL CO
127,95
127,92
127,92
127,95
255
2
W1MB34
WILLIAMS COS
331,83
331,83
331,83
331,83
1K
1
W1MC34
WASTE MANAG
640,52
640,52
640,52
640,52
6K
1
W1MG34
WARNER MUSIC
36,62
36,62
36,62
36,62
73
1
W1PP34
WPP PLC
38,88
38,88
38,78
38,88
427
3
W2OL34
WOLFSPEED IN
0,33
0,34
0,32
0,37
25K
84
W2YF34
WAYFAIR INC
7,86
7,83
7,83
7,86
517
5
WALM34
WAL MART
33,12
32,60
32,60
33,20
1M
337
WFCO34
WELLS FARGO
104,38
103,35
103,35
104,50
142K
29
WUNI34
WESTERNUNION
46,44
46,85
46,44
47,15
12K
5
X1YZ34
BLOCK INC.
14,04
14,13
13,98
14,13
2K
11
XRXB34
XEROX CORP
30,25
30,25
30,25
30,25
6K
1
Y2PF34
YPF SA
191,90
197,60
191,90
197,60
1K
4
YUMR34
YUM BRANDS
383,42
383,42
383,42
383,42
766
1
Z1OM34
ZOOM COMMS
17,16
17,16
17,16
17,16
17
1
Z1TS34
ZOETIS INC
54,00
53,80
53,80
54,00
27K
2
Z2SC34
ZSCALER INC
55,87
56,22
55,87
56,22
6K
3
*exoneração de responsabilidade e termos de uso
compartilhe o ibovX
baixe o app do ibovX
© 2017-2025 ibovX
Todos os direitos reservados.
(v4.2.8)
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
×
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
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
login
x
editar cadastro
meus papéis Bovespa
remover propagandas
deslogar