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: 28/10/2024
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
13,44
13,08
13,08
13,44
1K
21
A1CR34
AMCOR PLC
63,24
63,24
63,24
63,24
189
2
A1DM34
ARCHER DANIE
324,80
321,60
321,60
324,80
1K
2
A1EG34
AEGON LTD
36,21
36,21
36,21
36,21
36
1
A1ES34
AES CORP
97,82
97,82
97,82
97,82
586
1
A1IV34
APARTMENT IN
49,85
50,00
49,85
50,00
249
2
A1KA34
AKAMAI TECHN
49,00
48,93
48,93
49,00
538
3
A1LB34
ALBEMARLE CO
23,50
22,40
22,16
23,50
8K
6
A1LL34
BREAD FINAN
72,70
73,01
72,70
73,01
47K
2
A1LN34
ALNYLAM PHAR
81,86
81,86
81,86
81,86
7K
1
A1MD34
ADVANCED MIC
114,25
113,00
112,00
114,37
6M
316
A1ME34
AMETEK INC
40,02
40,02
40,02
40,02
40
1
A1MP34
AMERIPRISE F
734,40
732,51
732,51
734,40
2K
3
A1MT34
APPLIED MATE
103,39
107,36
103,39
107,36
235K
38
A1NE34
ARISTA NETWO
561,11
561,68
561,00
561,68
59K
6
A1ON34
AON PLC
531,90
535,14
529,74
537,30
49K
92
A1PD34
AIR PRODUCTS
451,80
451,80
451,80
451,80
451
1
A1PH34
AMPHENOL COR
197,00
198,20
197,00
198,20
2K
2
A1RE34
ALEXANDRIA R
161,28
161,28
160,35
161,50
6K
4
A1TH34
AUTOHOME INC
16,88
16,75
16,75
16,88
84
2
A1UT34
AUTODESK INC
410,79
410,79
410,79
410,79
2K
1
A1VB34
AVALONBAY CO
326,60
324,77
324,77
326,60
1K
2
A1ZN34
ASTRAZENECA
72,23
71,01
71,01
72,23
718
8
A2FY34
AFYA LTD
48,00
48,00
48,00
48,00
4K
1
A2LC34
ALCON INC
54,05
54,05
54,05
54,05
270
1
A2MB34
AMBARELLA IN
13,19
13,01
13,01
13,19
39
3
A2RE34
ARES MANAGEM
98,00
97,21
97,21
98,00
5K
4
A2XO34
AXON ENTERPR
140,84
141,12
140,56
141,61
101K
15
AALL34
AMERICAN AIR
78,72
77,00
76,02
78,85
154K
28
AAPL34
APPLE
66,80
66,35
66,18
67,00
8M
3.086
ABBV34
ABBVIE
67,75
67,95
67,15
67,95
151K
39
ABTT34
ABBOTT
54,55
54,05
54,05
54,55
2K
3
ABUD34
AB INBEV
61,62
61,62
61,62
61,62
123
1
ACNB34
ACCENTURE
2.061,42
2.061,42
2.061,42
2.061,42
10K
1
ADBE34
ADOBE INC
55,08
54,54
54,54
55,68
111K
41
AIRB34
AIRBNB
38,72
38,44
38,44
39,05
62K
27
AMGN34
AMGEN
64,52
65,16
64,52
65,16
325
2
AMZO34
AMAZON
53,73
53,96
53,73
54,19
5M
1.543
ARMT34
ARCELOR
71,00
69,02
69,02
71,00
20K
18
ARNC34
HOWMET AERO
583,48
579,60
579,60
583,48
53K
4
ASML34
ASML HOLD
74,10
74,99
69,70
75,00
6M
211
ATTB34
ATT INC
42,14
41,50
41,50
42,14
76K
37
AVGO34
BROADCOM INC
14,11
14,17
13,95
14,17
2M
1.260
AXPB34
AMERICAN EXP
154,94
153,00
152,73
154,94
51K
28
AZOI34
AUTOZONE INC
80,72
81,36
80,20
81,36
2K
4
B1AM34
BROOKFIELD C
77,90
76,63
76,63
77,90
26K
10
B1BW34
BATHBODY
42,56
43,72
42,56
43,72
2K
2
B1CS34
BARCLAYS PLC
72,73
71,75
71,75
72,73
3K
2
B1IL34
BILIBILI INC
25,30
24,32
24,32
25,55
296K
41
B1LL34
BALL CORP
184,32
184,86
184,32
184,86
19K
2
B1NT34
BIONTECH SE
40,30
39,80
39,80
40,30
3K
7
B1PP34
BP PLC
44,20
43,80
43,68
44,36
28K
22
B1SA34
BANCO SANTAN
58,50
58,68
58,50
59,16
3K
7
B1SX34
BOSTON SCIEN
485,28
486,24
485,28
486,24
3K
3
B1TI34
BRITISH AMER
39,88
39,97
39,48
39,97
4K
20
B2AP34
CREDICORP LT
90,90
90,63
90,63
90,90
2K
2
B2HI34
BILL HOLD
1,83
1,71
1,71
1,83
198
10
B2RK34
BRUKER CORP
33,75
33,75
33,75
33,75
202
1
B2YN34
BEYOND MEAT
1,85
1,82
1,82
1,86
20K
29
BABA34
ALIBABAGR
20,32
20,15
20,12
20,56
5M
840
BCSA34
SANTANDER
28,64
28,10
28,08
28,80
31K
60
BERK34
BERKSHIRE
131,16
129,67
129,20
131,16
1M
570
BIDU34
BAIDU INC
38,78
37,00
37,00
38,78
78K
31
BIIB34
BIOGEN
175,78
175,78
175,78
175,78
527
1
BILB34
BILBAOVIZ
55,74
55,74
55,74
55,74
55
1
BKNG34
BOOKING
141,40
142,38
140,96
142,41
38K
36
BLAK34
BLACKROCK
85,10
83,15
83,15
85,60
76K
57
BMYB34
BRISTOLMYERS
300,00
299,02
299,02
300,00
10K
2
BOAC34
BANK AMERICA
61,08
60,55
59,65
61,08
566K
112
BOEI34
BOEING
865,92
864,69
864,69
880,50
12K
12
BONY34
BNY MELLON
439,03
430,00
430,00
439,03
160K
6
BOXP34
BXP INC
50,00
49,45
49,45
50,00
6K
2
C1AB34
CABLE ONE IN
9,86
9,86
9,86
9,86
640
1
C1BL34
CHUBB LTD
413,17
413,17
413,17
413,17
83K
1
C1BS34
PARAMOUNT GL
59,39
59,04
59,04
59,50
9K
3
C1CL34
CARNIVAL COR
124,32
125,00
123,96
125,00
25K
6
C1DN34
CADENCE DESI
721,22
722,00
721,22
723,00
29K
5
C1FG34
CITIZENS FIN
244,28
244,28
244,28
244,28
488
1
C1GP34
COSTAR GROUP
4,25
4,25
4,25
4,25
17
1
C1HR34
CH ROBINSON
30,90
30,90
30,90
30,90
741
1
C1MG34
CHIPOTLE MEX
17,30
16,50
16,50
17,50
85K
1.048
C1NC34
CENTENE CORP
354,31
354,31
354,31
354,31
354
1
C1NS34
CELANESE COR
371,07
371,07
371,07
371,07
742
1
C1OO34
COOPER COMPA
60,54
60,49
60,49
60,54
1K
2
C1RH34
CRH PLC
89,82
89,46
89,46
89,82
2K
16
C2AC34
CACI INTERNL
4,04
4,04
4,00
4,05
6K
7
C2CA34
FEMSA SAB CV
98,70
102,60
98,70
102,60
1K
2
C2HP34
CHARGEPOINTH
2,40
2,42
2,40
2,52
1K
8
C2OI34
COINBASEGLOB
49,01
48,38
48,18
49,64
8M
232
C2OL34
BANCOLOMBIA
45,16
45,76
44,60
45,76
3K
13
C2OU34
COURSERA INC
20,04
20,04
20,04
20,04
20
1
C2RN34
CERENCE INC
3,93
3,93
3,93
3,93
39
1
C2RW34
CROWDSTRIKE
80,00
76,45
76,45
80,00
56K
67
CAPH34
CAPRI HOLDI
121,80
121,80
121,80
122,50
2K
6
CATP34
CATERPILLAR
139,44
138,12
138,12
139,72
86K
49
CHCM34
CHARTER COMM
31,44
32,10
31,44
32,10
702
6
CHVX34
CHEVRON
85,93
84,77
83,92
85,93
342K
80
CLOV34
CLOVERHEALTH
23,25
22,48
22,48
23,38
153K
18
CMCS34
COMCAST
47,79
47,74
47,35
47,79
41K
56
CNIC34
CANAD NATION
26,58
26,58
26,58
26,58
265
1
COCA34
COCA COLA
63,37
63,75
63,35
63,99
1M
846
COLG34
COLGATE
78,32
77,48
76,95
78,64
23K
30
COPH34
COPHILLIPS
49,15
48,38
48,33
49,20
75K
54
COTY34
COTY INC
21,84
21,84
21,84
21,84
11K
2
COWC34
COSTCO
127,05
126,61
126,61
127,64
172K
52
CPRL34
CANAD KANSAS
110,77
110,77
110,77
110,77
6K
1
CRIN34
CARTERS INC
162,56
164,16
161,44
164,16
212K
24
CRIP34
CTRIPCOM
360,00
357,70
357,70
360,00
49K
7
CSCO34
CISCO
63,06
63,48
63,06
63,90
9K
7
CSXC34
CSX CORP
94,80
94,50
94,50
94,95
17K
5
CTGP34
CITIGROUP
61,25
60,00
60,00
61,25
3M
60
CVSH34
CVS HEALTH
32,67
32,82
32,67
32,82
720
4
D1EL34
DELL TECHNOL
696,75
701,00
696,50
701,00
74K
3
D1EX34
DEXCOM INC
8,30
8,33
8,30
8,48
500
4
D1HI34
DR HORTON IN
1.022,04
1.022,04
1.022,04
1.022,04
7K
1
D1OC34
DOCUSIGN INC
19,84
19,84
19,84
19,84
813
1
D1OW34
DOW INC
71,19
71,26
71,19
71,61
4K
3
D1VN34
DEVON ENERGY
221,32
220,66
220,66
221,32
4K
3
D2KN34
DRAFTKINGS
34,74
34,56
34,56
34,74
3K
2
D2KS34
DICKS SPORT
118,08
116,52
116,52
118,08
706
3
D2OC34
DOXIMITY INC
39,60
39,40
39,40
39,60
2K
2
DBAG34
DEUTSCHE AK
97,67
97,67
97,67
97,67
488
1
DEAI34
DELTA
317,24
320,66
317,00
321,78
10K
30
DEEC34
DEERE CO
78,40
78,00
77,44
78,40
109K
878
DEOP34
DIAGEO PL
42,12
42,08
42,08
42,60
4K
11
DGCO34
DOLLAR GENER
19,34
19,22
19,02
19,54
524
8
DHER34
DANAHER CORP
51,15
50,15
49,46
51,15
174K
37
DISB34
WALT DISNEY
36,72
36,29
36,14
36,72
7M
678
DUKB34
DUKE ENERGY
668,76
668,53
668,53
668,76
3K
2
DVAI34
DAVITA INC
894,60
898,20
891,90
898,20
13K
14
E1CL34
ECOLAB INC
364,32
364,32
364,32
364,32
4K
1
E1CO34
ECOPETROL SA
22,96
22,95
22,37
23,06
106K
112
E1DU34
NEW ORIENTAL
24,38
24,14
24,14
24,48
5K
6
E1QN34
EQUINOR ASA
74,99
73,08
70,29
74,99
10K
23
E1RI34
ERICSSON LM
24,40
24,24
24,24
24,40
316
3
E1TN34
EATON CORP P
141,54
141,12
141,12
141,54
3K
3
E1WL34
EDWARDS LIFE
97,89
97,89
97,89
97,89
587
1
E2EF34
EURONETWORLD
3,95
3,94
3,94
3,95
291
7
E2NP34
ENPHASE ENER
19,54
19,36
19,32
19,57
17K
7
E2NT34
ENTEGRIS INC
33,99
33,99
33,99
33,99
33
1
EAIN34
ELECTR ARTS
410,41
410,41
410,41
410,41
8K
1
EBAY34
EBAY
180,30
180,70
180,30
180,70
3K
3
ELCI34
ESTEE LAUDER
20,90
21,35
20,86
21,66
11K
5
EQIX34
EQUINIX INC
65,17
66,50
65,17
66,50
8K
12
EXGR34
EXPEDIA GROU
448,50
448,50
448,50
448,50
1K
1
EXXO34
EXXON MOBIL
84,97
83,04
82,80
84,97
1M
204
F1MC34
FMC CORP
177,66
177,66
177,66
177,66
355
1
F1NI34
FIDELITY NAT
32,55
32,02
32,02
32,55
23K
7
F1SL34
FASTLY INC
4,19
4,19
4,19
4,19
427
2
F1TV34
FORTIVE CORP
214,62
214,62
214,62
214,62
214
1
F2IC34
FAIR ISAAC C
254,80
256,00
254,75
256,00
40K
4
F2NV34
FRANCONEVADA
4,34
4,35
4,31
4,35
420
5
F2VR34
FIVERR INTL
7,05
6,84
6,84
7,05
717
14
FCXO34
FREEPORT
89,01
88,92
88,21
89,10
14K
26
FDMO34
FORD MOTORS
64,70
63,78
63,66
64,80
264K
55
FSLR34
FIRST SOLAR
586,53
579,69
577,41
587,10
32K
13
G1AR34
GARTNER INC
732,10
731,10
731,10
732,10
40K
2
G1DS34
GDS HOLDINGS
12,55
12,68
12,37
12,68
36K
128
G1FI34
GOLD FIELDS
49,15
49,88
49,00
49,88
3K
9
G1LL34
GLOBE LIFE I
30,35
30,35
30,35
30,35
35K
2
G1LP34
GALAPAGOS NV
8,25
8,14
8,14
8,36
139
10
G1LW34
CORNING INC
270,40
268,32
267,80
270,40
66K
244
G1SK34
GSK PLC
43,52
43,08
43,08
43,52
2K
5
G2ME34
GLOBUS MEDIC
53,00
52,95
52,65
53,20
66K
1.242
G2WR34
GUIDEWIRE SW
89,10
89,10
89,10
89,10
30K
1
GDBR34
GEN DYNAMICS
1.738,65
1.734,72
1.730,00
1.738,65
179K
3
GEOO34
GEAEROSPACE
1.001,00
1.020,00
1.001,00
1.020,00
245K
34
GILD34
GILEAD
254,00
253,50
253,50
254,00
5K
2
GMCO34
GENERAL MOT
75,11
74,59
74,46
75,36
213K
33
GOGL34
ALPHABET
79,53
79,81
77,98
80,16
19M
4.379
GPRK34
GEOPARK LTD
45,35
45,61
45,35
45,61
14K
2
GPRO34
GOPRO
7,53
7,53
7,53
7,53
15
1
GSGI34
GOLDMANSACHS
99,16
98,14
97,99
99,70
152K
52
H1CA34
HCA HEALTHCA
103,55
103,10
103,10
103,70
310K
20
H1EI34
HEICO CORP
145,51
145,51
145,51
145,51
145
1
H1II34
HUNTINGTON I
19,22
19,22
19,22
19,22
192
1
H1LT34
HILTON WORLD
56,58
56,58
56,58
56,58
56
1
H1PE34
HEWLETT PACK
112,53
112,53
112,53
112,53
225
1
H1RL34
HORMEL FOODS
177,63
174,82
174,82
177,63
707
3
H1SB34
HSBC HOLDING
64,50
63,96
63,65
64,74
46K
20
H1TH34
H WORLD GRP
53,90
53,90
53,90
53,90
53
1
H2UB34
HUBSPOT INC
64,19
64,19
64,19
64,19
449
1
HALI34
HALLIBURTON
157,76
157,76
157,76
157,76
2K
1
HOME34
HOME DEPOT
82,40
82,47
81,99
82,56
31K
9
HOND34
HONDA MO
176,46
169,09
169,09
177,48
2K
5
HPQB34
HP COMPANY
213,57
213,34
213,15
214,62
22K
25
I1LM34
ILLUMINA INC
164,64
164,64
164,64
164,64
987
1
I1PC34
INTERNATIONA
278,37
275,24
275,24
278,37
251K
4
I1PH34
INTERPUBLIC
171,49
170,95
170,95
171,49
496K
16
I1QY34
IQIYI INC
8,06
7,71
7,71
8,06
6K
14
I1RM34
IRON MOUNTAI
736,50
736,50
736,50
736,50
29K
5
I1SR34
INTUITIVE SU
145,65
147,15
145,65
147,40
6K
4
IBMB34
IBM
1.218,93
1.227,54
1.216,00
1.228,77
64K
15
INGG34
ING GROEP
96,30
96,10
96,10
96,30
673
2
ITLC34
INTEL
21,95
21,68
21,50
22,13
2M
281
J1NP34
JUNIPER NETW
223,25
223,25
223,25
223,25
18K
1
JDCO34
JD COM
39,43
38,50
38,50
39,75
63K
23
JNJB34
JOHNSON
61,66
61,30
60,80
61,66
6M
206
JPMC34
JPMORGAN
128,99
127,37
126,50
128,99
1M
1.422
K1BF34
KB FINANCIAL
98,56
98,56
98,56
98,56
10K
2
K1EL34
KELLANOVA
229,77
229,77
229,77
229,77
3K
4
K1LA34
KLA CORP
962,22
965,00
957,95
965,00
61K
8
K2CG34
KINGSOFT CHL
2,69
2,60
2,60
2,75
1K
13
KHCB34
KRAFT HEINZ
49,96
49,64
49,64
50,14
120K
15
KMIC34
KINDER MORGA
141,49
141,49
141,49
141,49
141
1
L1EN34
LENNAR CORP
987,03
987,03
987,03
987,03
987
1
L1MN34
LUMEN TECH
36,60
36,91
36,04
37,44
287K
91
L1NC34
LINCOLN NATI
184,86
184,86
184,86
184,86
369
1
L1RC34
LAM RESEARCH
9,83
10,19
9,78
10,19
24K
23
L1YG34
LLOYDS BANKI
16,48
16,56
16,22
16,82
32K
31
L1YV34
LIVE NATION
135,97
135,97
135,97
135,97
8K
1
L2AZ34
LUMINAR TECH
2,56
2,45
2,45
2,56
24
3
L2PL34
LPL FINCL HD
84,19
83,92
83,92
84,19
1K
11
L2RN34
STRIDE INC
130,24
130,24
130,24
130,24
35K
1
LBRD34
LIBERTY BROA
38,88
39,48
38,84
39,48
23K
6
LILY34
LILLY
170,45
168,84
168,84
170,73
1M
176
LMTB34
LOCKHEED
3.173,86
3.219,63
3.173,86
3.219,63
128K
8
M1DB34
MONGODB INC
77,60
77,60
77,60
77,60
543
1
M1HK34
MOHAWK INDUS
33,99
29,38
29,00
33,99
77K
49
M1KT34
MARKETAXESS
33,19
33,19
33,19
33,19
3K
1
M1NS34
MONSTER BEVE
37,96
37,76
37,76
37,96
302
4
M1RN34
MODERNA INC
15,52
15,24
15,20
15,87
505K
85
M1RO34
MARATHON OIL
148,37
146,85
146,85
148,37
442
2
M1TA34
META PLAT
118,09
118,00
117,02
118,95
12M
740
M1TC34
MATCH GROUP
10,75
10,75
10,75
10,75
10
1
M1TT34
MARRIOTT INT
374,81
374,81
374,81
374,81
749
1
M1UF34
MITSUBISHI U
58,86
58,74
58,74
58,86
765
3
M2PW34
MEDICAL P TR
13,22
13,43
13,19
13,46
1K
8
M2RV34
MARVELL TEC
47,75
47,25
47,25
48,00
66K
1.381
M2ST34
MICROSTRATEG
20,85
19,84
19,74
21,15
50M
1.990
MACY34
MACY S
88,83
88,83
88,83
88,83
9K
1
MCDC34
MCDONALDS
85,25
84,96
84,70
85,39
550K
348
MCOR34
MOODYS CORP
660,00
662,64
660,00
662,64
100K
4
MDLZ34
MONDELEZ INT
198,36
199,32
198,36
199,32
3K
2
MELI34
MERCADOLIBRE
97,92
97,66
97,03
98,75
39M
6.247
METB34
METLIFE INC
476,11
476,11
476,11
476,11
952
1
MKLC34
MARKELGROUP
448,00
448,00
448,00
448,00
22K
2
MMMC34
3M
187,99
179,51
177,50
187,99
977K
51
MOOO34
ALTRIA GROUP
287,00
284,48
284,48
287,00
61K
3
MOSC34
MOSAIC CO
25,65
25,62
25,62
25,65
2K
2
MRCK34
MERCK
75,96
74,13
74,10
75,96
231K
33
MSBR34
MORGAN STAN
135,87
135,54
135,54
136,24
13K
12
MSCD34
MASTERCARD
93,30
93,37
93,16
93,90
305K
81
MSFT34
MICROSOFT
101,75
102,25
101,40
102,61
10M
1.162
MUTC34
MICRON TECHN
102,00
102,52
101,20
102,52
96K
42
N1CL34
NORWEGIAN CR
135,80
138,06
135,80
138,06
3K
4
N1DA34
NASDAQ INC
215,40
214,11
214,11
216,30
8K
6
N1EM34
NEWMONT GOLD
276,63
277,11
275,15
278,03
56K
25
N1GG34
NATIONAL GRI
62,81
63,76
62,81
63,76
1K
3
N1OW34
SERVICENOW
108,24
108,79
108,02
109,01
112K
624
N1TA34
NETAPP INC
688,83
688,83
688,83
688,83
8K
1
N1UE34
NUCOR CORP
70,39
70,39
70,39
70,39
5K
2
N1VO34
NOVO NORDISK
83,98
80,99
79,76
83,98
609K
107
N1VS34
NOVARTIS AG
65,82
65,04
65,04
65,82
523
5
N1WG34
NATWEST GROU
54,60
54,60
54,60
54,60
109
1
N1WL34
NEWELL BRAND
55,00
50,65
50,65
55,00
759
4
N1XP34
NXP SEMICOND
712,08
712,08
712,08
712,08
712
1
N2ET34
CLOUDFLARE
28,22
28,50
28,22
28,50
3K
2
N2LY34
ANNALY CAPTL
109,67
109,67
109,67
109,67
3K
3
N2VC34
NOVOCURE
9,38
9,38
9,38
9,38
140
1
NETE34
NETEASE
46,15
46,15
46,15
46,15
6K
2
NEXT34
NEXTERA ENER
118,35
116,52
116,52
118,92
31K
26
NFLX34
NETFLIX
85,26
86,34
85,26
86,34
10M
624
NIKE34
NIKE
45,15
44,71
44,71
45,35
96K
97
NOCG34
NORTHROP GRU
584,10
584,10
584,10
584,10
3K
1
NOKI34
NOKIA CORP
27,66
27,33
27,33
27,66
3K
3
NVDC34
NVIDIA CORP
16,66
17,00
16,64
17,01
98M
7.642
O1MC34
OMNICOM GROU
291,60
291,60
291,60
291,60
291
1
O2NS34
ON SEMICONDU
48,00
48,00
48,00
48,00
48
1
ORCL34
ORACLE
164,23
165,77
163,54
165,77
301K
44
ORLY34
OREILLY AUT
22,20
22,20
22,20
22,20
222
1
OXYP34
OCCIDENT PTR
48,40
47,77
47,59
48,40
255K
56
P1AY34
PAYCHEX INC
397,50
397,50
397,50
397,50
397
1
P1DD34
PDD HOLDING
71,00
70,52
70,52
72,30
711K
57
P1GR34
THE PROGRESS
696,85
696,78
696,50
700,00
4K
6
P1HC34
PARKER-HANNI
891,78
890,71
886,44
892,67
154K
74
P1LD34
PROLOGIS INC
55,86
55,92
55,74
56,28
2K
14
P2AN34
PALOALTO NET
34,53
35,04
34,42
35,04
47K
60
P2AT34
UIPATH INC
8,86
8,88
8,86
8,89
4K
3
P2CF34
GP AEROPACIF
7,10
6,96
6,96
7,10
76
2
P2IN34
PINTERESTINC
30,91
30,91
30,91
30,91
556
1
P2LT34
PALANTIRTECH
85,94
86,00
85,08
86,49
1M
115
PAGS34
PAGSEGURO
9,50
9,53
9,48
9,68
481K
1.991
PEPB34
PEPSICO INC
67,23
65,67
64,48
67,23
91K
44
PFIZ34
PFIZER
41,26
40,56
40,55
41,26
235K
172
PGCO34
PG
69,09
68,52
68,50
69,09
3M
259
PHGN34
KOPHILIPS
150,83
150,83
150,83
150,83
35K
1
PHMO34
PHILIP MORRI
371,00
368,52
368,52
371,00
4K
2
PYPL34
PAYPAL HOLD
23,83
23,50
23,43
23,86
940K
128
Q2SC34
QUANTUMSCAPE
11,19
11,93
10,79
11,93
78K
33
QCOM34
QUALCOMM
81,84
82,15
80,91
82,25
69K
54
R1CL34
ROYAL CARIBB
581,40
582,54
577,69
582,54
89K
14
R1IN34
REALTY INCOM
175,78
176,85
174,08
177,14
9K
17
R1KU34
ROKU INC
21,92
21,92
21,92
21,92
25K
1
R1MD34
RESMED INC
368,70
368,70
368,70
368,70
737
1
R2BL34
ROBLOX CORP
24,02
24,28
24,02
24,50
7K
10
R2DF34
REDFIN CORP
9,57
9,68
9,57
9,89
92K
6
REGN34
REGENERON PH
89,25
89,24
89,24
89,25
21K
2
RIGG34
TRANSOCEAN
22,92
23,00
22,86
23,02
93K
15
RIOT34
RIO TINTO
377,38
374,40
374,40
378,14
399K
13
ROST34
ROSS STORES
411,23
411,23
411,23
411,23
2K
1
ROXO34
NU HOLDINGS
14,60
14,09
14,09
14,77
96M
12.032
RYTT34
RAYTHEONTECH
119,40
119,00
118,68
119,40
345K
19
S1BS34
SIBANYE STIL
14,43
14,04
14,04
14,53
354K
23
S1HW34
THE SHERWIN
207,80
207,00
207,00
208,60
1K
3
S1KM34
SK TELECOM C
32,88
32,88
32,88
32,88
32
1
S1LG34
SL GREEN REA
221,13
221,13
221,13
221,13
442
1
S1MF34
SUMITOMO MIT
70,65
70,65
70,65
70,65
2K
1
S1NP34
SYNOPSYS INC
709,20
708,48
704,94
711,36
72K
91
S1PO34
SPOTIFY TECH
548,64
547,90
542,88
552,00
209K
74
S1RE34
SEMPRA
122,08
122,08
122,08
122,08
2K
1
S2CH34
SOCIEDQM CHI
39,96
40,11
39,96
40,11
559
2
S2EA34
SEA LTD
22,63
22,93
22,61
23,01
131K
183
S2ED34
SOLAR TECH
2,83
2,59
2,59
2,84
109K
22
S2FM34
SPROUTS FARM
228,80
228,19
228,19
229,31
35K
3
S2GM34
SIGMA LITHM
28,29
26,75
26,55
28,80
1M
303
S2HO34
SHOPIFY INC
3,81
3,69
3,69
3,81
2K
17
S2MA34
SMARTSHEET
40,16
40,20
40,16
40,20
22K
4
S2NA34
SNAP INC
10,23
9,87
9,87
10,24
9K
10
S2NW34
SNOWFLAKE
16,82
16,74
16,70
16,86
737
5
S2QU34
BLOCK INC.
17,02
16,71
16,71
17,02
19K
15
S2TA34
STAG INDUSTR
42,92
43,00
42,40
43,00
2K
10
S2TW34
STARWOOD PRO
38,08
37,60
37,60
38,08
989
7
S2UI34
SUN COMMUN
36,88
38,00
36,70
38,36
14K
12
SBUB34
STARBUCKS
565,56
555,52
555,52
565,56
8K
7
SCHW34
SCHWAB
51,36
51,32
51,18
51,36
31K
8
SIMN34
SIMON PROP
247,44
247,68
246,31
248,25
11K
18
SLBG34
SCHLUMBERGER
119,04
118,32
118,32
119,04
1K
2
SNEC34
SONY GROUP
101,60
101,51
100,97
101,60
31K
14
SPGI34
SP GLOBAL
77,60
78,40
77,60
78,40
6K
5
SSFO34
SALESFOR INC
76,80
75,63
75,63
76,80
236K
41
STMN34
STMICROEL
163,00
160,64
160,64
163,00
51K
2
STZB34
CONSTELLATIO
345,78
345,78
345,78
345,78
345
1
T1AL34
TAL EDUCATIO
6,33
6,59
6,18
6,59
5K
23
T1AM34
ATLASSIAN CO
53,65
54,75
53,65
54,75
17K
3
T1CH34
BIO-TECHNE C
13,05
13,05
13,05
13,05
13
1
T1DG34
TRANSDIGM GR
153,70
153,90
153,01
154,35
246K
30
T1MU34
T-MOBILE US
650,65
647,30
647,30
650,65
3K
2
T1OW34
AMERICAN TOW
53,20
53,23
53,20
53,60
2K
6
T1SC34
TRACTOR SUPP
85,41
85,80
84,93
85,95
10K
119
T1TW34
TAKE-TWO INT
230,23
232,53
228,85
232,53
21K
17
T1WL34
TWILIO INC
16,16
16,16
16,16
16,16
484
1
T1XT34
TEXTRON INC
471,41
470,94
470,94
471,41
8K
2
T2DH34
TELADOCHEALT
1,73
1,67
1,61
1,80
631
24
T2ER34
TERADYNE INC
35,14
35,16
35,14
35,16
281
2
T2ND34
TAND DIABETE
12,41
12,05
12,05
12,41
6K
4
T2RE34
TREX CO INC
24,88
24,88
24,88
24,88
24
1
T2TD34
TRADE DESK
6,83
6,85
6,82
6,85
28K
7
T2YL34
TYLER TECH
57,84
57,64
57,60
58,14
34K
568
TEXA34
TEXAS INC
78,29
78,83
77,84
78,83
19K
10
TGTB34
TARGET CORP
862,30
867,80
861,99
867,80
113K
4
TJXC34
TJX COMPANIE
650,00
650,00
650,00
650,00
32K
1
TLNC34
TELEFONIC
26,64
26,82
26,46
26,82
14K
7
TMCO34
TOYOTAMO
63,01
62,00
62,00
63,01
15K
36
TMOS34
THERMFISCHER
65,72
65,85
65,66
66,36
8K
33
TRVC34
TRAVELERS
45,30
44,00
44,00
45,44
1K
10
TSLA34
TESLA INC
46,62
48,13
46,62
48,78
71M
7.279
TSMC34
TAIWANSMFAC
138,84
143,68
138,84
143,68
22M
1.995
TSNF34
TYSON FOODS
341,00
340,56
340,56
341,00
307K
5
TXSA34
TERNIUMSA
203,20
203,20
203,20
203,20
203
1
U1AL34
UNITED AIRLI
222,14
221,97
221,97
222,14
23K
2
U1BE34
UBER TECH IN
110,70
110,53
110,53
111,98
173K
99
U1LT34
ULTA BEAUTY
106,85
106,85
106,85
106,85
106
1
U1RI34
UNITED RENTA
167,96
168,46
167,11
168,81
69K
413
U2NF34
UNITED NATUR
29,34
29,34
29,34
29,34
56K
6
U2PS34
UPSTART HOLD
15,00
14,80
14,80
15,22
11K
4
U2PW34
UPWORK INC
14,08
14,08
14,08
14,08
14
1
U2ST34
UNITY SOFTWR
5,86
5,79
5,69
5,88
49K
23
U2TH34
UNITEDTHERAP
99,80
99,80
99,80
99,80
11K
1
UBSG34
UBS GROUP
183,49
183,60
183,49
183,60
184K
2
ULEV34
UNILEVER
355,60
353,59
353,59
357,70
10K
9
UNHH34
UNITEDHEALTH
46,25
45,85
45,85
46,25
86K
41
UPAC34
UNIONPACIFIC
330,69
330,87
330,69
330,87
99K
3
UPSS34
UPS
48,22
49,32
48,22
49,32
2K
4
USBC34
US BANCORP
68,88
68,81
68,81
68,88
7K
2
USSX34
US STEEL
218,46
218,46
218,46
218,46
1K
1
V1IP34
VIPSHOP HOLD
41,96
41,00
41,00
41,96
829
2
V1OD34
VODAFONE GRO
27,33
27,17
27,08
27,36
8K
17
V1TA34
VENTAS INC
184,30
186,92
184,30
186,92
22K
4
V2ME34
VIMEO INC
5,52
5,52
5,52
5,52
149
1
VERZ34
VERIZON
39,68
39,51
39,39
39,68
69K
47
VISA34
VISA INC
81,73
80,75
80,20
81,73
240K
139
VLOE34
VALERO ENER
377,34
369,74
369,74
377,34
17K
6
VRTX34
VERTEX PHARM
679,32
680,68
679,32
680,68
103K
4
W1AB34
WABTEC CORP
545,32
545,32
545,32
545,32
545
1
W1BO34
WEIBO CORP
13,77
13,40
13,40
13,79
812
4
W1EL34
WELLTOWER IN
372,96
374,81
372,96
374,81
5K
4
W1IX34
WIX.COM LTD
31,62
31,68
31,62
31,68
2K
2
W1MC34
WASTE MANAG
595,90
592,05
591,90
595,90
297K
9
W1MG34
WARNER MUSIC
45,49
45,49
45,49
45,49
2K
1
W1RB34
WR BERKLEY C
33,42
33,42
33,42
33,42
334
1
W2OL34
WOLFSPEED IN
5,93
5,78
5,70
5,93
43K
11
W2YF34
WAYFAIR INC
7,41
7,41
7,41
7,41
7
1
WALM34
WAL MART
29,61
29,64
29,34
29,64
15M
768
WFCO34
WELLS FARGO
93,87
91,01
91,01
93,87
328K
47
WGBA34
WALGREENS
26,94
26,73
26,73
27,10
17K
4
WUNI34
WESTERNUNION
64,50
64,50
64,50
64,50
8K
5
Y2PF34
YPF SA
142,80
142,80
142,80
142,80
142
1
Z1OM34
ZOOM VIDEO
16,80
16,56
16,56
16,80
401
3
Z1TS34
ZOETIS INC
64,73
64,73
64,73
64,73
64
1
*exoneração de responsabilidade e termos de uso
compartilhe o ibovX
baixe o app do ibovX
© 2017-2024 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