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: 22/06/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO18,0619,7217,8819,7240K379
A1DC34AGREE REALTY47,1047,1047,1047,105181
A1DI34ANALOG DEVIC1.141,031.139,041.134,561.145,7624K9
A1EG34AEGON LTD43,8443,8443,8444,326K4
A1ES34AES CORP75,2875,5275,2875,528304
A1IV34APARTMENT IN14,9114,7014,7015,2610K42
A1KA34AKAMAI TECHN50,7252,8250,7252,82341K287
A1LB34ALBEMARLE CO33,3633,3233,0933,4827K12
A1LK34ALASKA AIR G255,40255,40255,40255,402551
A1LL34BREAD FINAN133,25131,00131,00133,2510K3
A1LN34ALNYLAM PHAR71,8270,4970,4971,8213K5
A1MD34ADVANCED MIC355,71350,00344,44361,7440M859
A1MP34AMERIPRISE F600,60600,60600,60600,602K1
A1MT34APPLIED MATE343,27336,26319,80343,273M434
A1NE34ARISTA NETWO224,40219,78215,82225,00605K56
A1PA34APA CORP175,80171,00171,00175,80115K8
A1PD34AIR PRODUCTS364,32364,32364,32364,323641
A1PH34AMPHENOL COR438,88430,00429,58439,9825K23
A1PL34APPLIED DGTL235,00239,38231,97240,2965K7
A1PO34APOLLO GLOBL46,4547,4546,2947,45175K27
A1PP34APPLOVIN CO75,5583,9672,5683,96410K72
A1RE34ALEXANDRIA R65,5972,9964,4772,9911K96
A1RG34ARGENX SE185,73185,73185,73185,7350K2
A1TH34AUTOHOME INC9,579,479,119,673K29
A1TM34ATMOS ENERGY437,60437,60437,60437,604371
A1UT34AUTODESK INC239,75245,00238,75245,008K7
A1VB34AVALONBAY CO229,08227,47227,47229,084K2
A1WK34AMERICAN WAT162,17161,60161,60162,17199K4
A1ZN34ASTRAZENECA150,60149,87149,87151,3515K7
A2MB34AMBARELLA IN14,3014,3014,3014,304K2
A2RE34ARES MANAGEM65,9464,6164,6165,942K3
A2RR34ARROWHEAD PH52,7251,1551,1552,7416K5
A2RW34ARROW ELECTR81,1280,8580,8581,5238K460
A2XO34AXON ENTERPR116,52118,56115,20119,4010K28
AALL34AMERICAN AIR84,1882,9782,9784,92318K26
AAPL34APPLE76,3076,6076,1177,799M2.586
ABBV34ABBVIE74,0672,7372,7374,4853K34
ABTT34ABBOTT37,7638,1837,4038,1828K16
ACNB34ACCENTURE639,00649,00609,00649,00340K76
ADBE34ADOBE INC19,9820,0019,6220,49456K435
AIGB34AIG GROUP394,65394,82394,65394,8279K3
AIRB34AIRBNB35,8835,5635,4436,52365K91
AMGN34AMGEN63,2463,1263,1263,352K3
AMZO34AMAZON59,7862,7659,6862,7672M6.036
APTV34APTIV PLC165,12160,48160,48165,286564
ARMT34ARCELOR163,20162,72162,28163,20121K6
ARNC34HOWMET AERO1.440,011.429,471.429,471.440,013K2
ASML34ASML HOLD180,00184,94176,44184,948M441
ATTB34ATT INC38,0537,6037,5638,5245K25
AVGO34BROADCOM INC29,0031,0628,8531,069M2.045
AXPB34AMERICAN EXP173,50173,43172,97173,74279K20
B1AM34BROOKFIELD C56,6357,6656,4057,6654K17
B1CS34BARCLAYS PLC140,42140,00140,00140,4223K2
B1IL34BILIBILI INC17,2817,3217,1017,3246411
B1NT34BIONTECH SE29,1928,8328,8329,197K4
B1PP34BP PLC51,1550,7050,7051,602K6
B1SA34BANCO SANTAN85,4485,0085,0085,442K2
B1SX34BOSTON SCIEN229,30229,30229,30229,3023K1
B1TI34BRITISH AMER60,6560,1260,1260,6550K11
B2AP34CREDICORP LT162,72140,00140,00163,306K4
B2HI34BILL HOLD0,900,910,900,941K31
B2MB34BUMBLE INC2,832,942,832,941K9
B2RK34BRUKER CORP29,2828,8328,8329,286944
B2YN34BEYOND MEAT3,693,733,533,731K10
BABA34ALIBABAGR19,2019,4919,1019,522M543
BCSA34SANTANDER72,7269,0169,0172,7258K37
BERK34BERKSHIRE125,76125,75125,20126,712M444
BIDU34BAIDU INC41,1641,0440,4041,53122K223
BILB34BILBAOVIZ126,88126,88126,88126,881261
BKNG34BOOKING4,835,164,835,16109K174
BLAK34BLACKROCK81,9282,6881,6082,9034K33
BMYB34BRISTOLMYERS280,84279,50279,50280,845602
BOAC34BANK AMERICA73,9973,9972,4774,142M521
BOEI34BOEING1.138,501.139,651.138,501.141,0048K5
BONY34BNY MELLON748,37743,61743,61748,3738K3
BOXP34BXP INC33,5033,5033,5033,50671
C1AB34CABLE ONE IN1,051,111,041,1125122
C1AH34CARDINAL HEA1.143,101.147,701.143,101.147,702K2
C1BL34CHUBB LTD419,16419,16419,16419,164191
C1BR34CBRE GROUP I669,80669,80669,80669,803K1
C1CI34CROWN CASTLE107,58108,15107,58108,152K2
C1CJ34CAMECO CORP108,79108,79108,79108,792171
C1CL34CARNIVAL COR156,64156,96156,64156,96941K4
C1DN34CADENCE DESI983,95983,35983,35983,95402K2
C1GP34COSTAR GROUP1,501,541,501,543396
C1HK34CHECK POINT308,64308,64308,64308,64143K1
C1MG34CHIPOTLE MEX7,968,167,918,182K291
C1MI34CUMMINS INC927,21932,79927,21937,4038K39
C1MS34CMS ENERGY C190,99190,99190,99190,992K2
C1NC34CENTENE CORP310,00310,00310,00310,006201
C1PB34CAMPBELL CO106,48106,48106,48106,481K1
C1PR34COPART INC76,0576,6475,6076,6481K67
C1RH34CRH PLC95,4095,9095,1196,3010K76
C1TA34CINTAS CORP174,00175,50174,00175,505243
C1TV34CORTEVA INC100,50101,40100,50101,401K4
C2AC34CACI INTERNL2,893,152,893,1536510
C2GN34COGNEX CORP43,4043,6043,0443,6022K504
C2HP34CHARGEPOINTH14,1013,9513,9514,106K5
C2OI34COINBASEGLOB33,8834,2733,6036,351M353
C2OL34GRUPOCIBEST104,50107,26104,50110,4461K16
C2OU34COURSERA INC13,7113,7113,7113,71272
C2RS34CRISPR THERA34,8934,8934,8934,8912K1
C2RW34CROWDSTRIKE155,80157,66155,80165,201M53
CATP34CATERPILLAR335,49329,91322,05335,49173K74
CHCM34CHARTER COMM10,8611,2110,7111,2156K373
CHME34CME GROUP317,12314,56314,56317,126312
CHVX34CHEVRON89,7791,2189,1191,21354K120
CLOV34CLOVERHEALTH26,1926,3326,1926,332093
CMCS34COMCAST23,8923,2522,8623,8944K255
CNIC34CANAD NATION24,4424,6224,3024,623413
COCA34COCA COLA68,7568,0067,8368,752M966
COLD34AMERICOLD RT24,1224,1224,1224,121441
COLG34COLGATE66,0966,3665,6666,3610K12
COPH34COPHILLIPS47,0045,6745,6747,05197K25
COTY34COTY INC4,994,994,994,991K1
COWC34COSTCO122,04121,68121,27122,3927K18
CSCO34CISCO125,10123,75122,48125,33569K69
CSXC34CSX CORP118,92116,04116,04118,928K2
CTGP34CITIGROUP125,00125,42123,25125,45323K80
CTSH34COGNIZANT216,10216,10216,10216,102K1
CVSH34CVS HEALTH52,7051,0150,3052,703K4
D1DG34DATADOG INC113,51117,00111,96117,00578K6
D1EL34DELL TECHNOL2.157,942.120,062.110,002.276,562M76
D1EX34DEXCOM INC7,117,597,117,592K4
D1LR34DIGITAL REAL250,32244,52244,52252,4843K173
D1OC34DOCUSIGN INC10,9711,0210,9711,024K2
D1OM34DOMINION ENE175,86175,90175,86175,9014K2
D1VN34DEVON ENERGY212,15212,15212,15212,151K1
D2AS34DOORDASH INC60,0667,7659,9467,763154
D2KN34DRAFTKINGS22,3022,3022,3022,304461
D2KS34DICKS SPORT124,00122,00122,00124,006155
D2OC34DOXIMITY INC17,1417,1417,1417,14171
D2OX34AMDOCS LTD32,1432,1432,1432,142571
D2PZ34DOMINOSPIZZA30,2730,2030,2030,273K2
D2TC34DYNATRACE IN25,8625,8625,8625,864K1
DBAG34DEUTSCHE AK185,58180,50180,50185,5836K126
DDNB34DUPONT N INC246,34246,34246,34246,342461
DEEC34DEERE CO102,10101,99101,99103,44123K25
DEOP34DIAGEO PL22,6422,7622,6422,904K128
DGCO34DOLLAR GENER24,3624,1224,0024,842K38
DHER34DANAHER CORP32,6932,2032,1432,6983K5
DISB34WALT DISNEY34,7535,5534,7535,65252K220
DUOL34DUOLINGO INC20,4620,3020,2820,5618K7
DVAI34DAVITA INC1.080,701.057,881.057,881.103,1614K13
E1CO34ECOPETROL SA41,8043,6440,5245,44405K79
E1DU34NEW ORIENTAL15,5315,4015,4015,533K5
E1IX34EDISON INTER184,68184,68184,68184,682K2
E1MR34EMERSON ELEC772,98772,98772,98772,982K1
E1QN34EQUINOR ASA84,2484,1684,0884,321K5
E1RI34ERICSSON LM29,9129,9129,9129,91291
E1SS34ESSEX PROPER140,84140,84140,84140,841K1
E1TN34EATON CORP P159,50155,90155,90160,001M18
E1VE34EVEREST GRP440,32440,32440,32440,328801
E1XC34EXELON CORP236,88235,99235,99236,882K3
E1XR34EXTRA SPACE184,30184,30184,30184,303681
E2EF34EURONETWORLD2,232,182,182,232293
E2NP34ENPHASE ENER10,7210,6710,6611,25145K28
E2NT34ENTEGRIS INC52,1552,1551,7052,1589K22
E2PA34EPAM SYSTEMS6,266,516,246,607K582
E2ST34ELASTIC NV24,3025,8024,3025,8016K3
E2TS34ETSY INC25,0525,0525,0525,05501
EAIN34ELECTR ARTS504,43504,43504,43504,431K1
ELCI34ESTEE LAUDER18,1418,2217,9618,357K314
EQIX34EQUINIX INC71,4069,7969,7971,779K11
EXGR34EXPEDIA GROU610,70625,58608,85625,584K6
EXXO34EXXON MOBIL89,4988,3988,0889,496M105
F1IS34FISERV INC122,88125,38122,28125,383K9
F1MC34FMC CORP28,2929,6728,2929,67229K216
F1NI34FIDELITY NAT12,1412,0312,0312,145213
F1SL34FASTLY INC8,629,108,629,1054K11
F1TN34FORTINET INC372,94380,73372,94380,73757K11
F2IC34FAIR ISAAC C126,00123,11121,68126,001M68
F2NV34FRANCONEVADA6,206,246,136,242K6
F2VR34FIVERR INTL2,642,782,642,781322
FCXO34FREEPORT118,69115,74115,74119,68662K38
FDMO34FORD MOTORS72,1773,7072,0074,5918K8
FOXC34FOX CORP253,26253,26253,26253,262531
FSLR34FIRST SOLAR674,66661,96661,96674,8011K4
G1AR34GARTNER INC162,08161,53161,40164,168K29
G1DS34GDS HOLDINGS16,5215,7215,7216,694K13
G1FI34GOLD FIELDS89,0095,5588,7095,55210K32
G1LL34GLOBE LIFE I44,8444,8444,8444,841791
G1LO34GLOBANT SA7,407,797,408,014K446
G1LW34CORNING INC1.076,001.025,001.025,001.084,74517K18
G1MI34GENERAL MILL172,55173,19172,55174,0012K8
G1SK34GSK PLC52,3552,2552,2552,601K3
G2EV34GE VERNOVA289,20291,16286,81295,22155K21
GEHC34GEHEALTHCARE39,2039,2039,2039,201561
GEOO34GEAEROSPACE1.832,221.850,001.831,581.855,00171K13
GILD34GILEAD320,43318,00318,00320,437K3
GMCO34GENERAL MOT103,40103,31103,10106,7411K16
GOGL34ALPHABET149,69154,96145,98154,96105M11.058
GPRK34GEOPARK LTD50,9053,4650,4553,4612K214
GPRO34GOPRO3,804,073,784,09154K202
GSGI34GOLDMANSACHS192,96190,16187,08192,962M216
H1CA34HCA HEALTHCA96,0096,0096,0096,00961
H1DB34HDFC BANK LT25,7526,1025,7526,1066K6
H1HH34HOWARD H HLD43,1243,1243,1243,122152
H1PE34HEWLETT PACK247,00247,25246,75255,0011K39
H1RB34HER BLOCK IN174,78174,78174,78174,783K1
H1SB34HSBC HOLDING124,02124,44123,36124,44118K22
H1ST34HOST HOTELS131,95131,95131,95131,951311
H1UM34HUMANA INC41,0041,8741,0041,871K2
H2UB34HUBSPOT INC17,7617,8817,6618,105K4
HIWP34HIGHWOODS PR75,9264,9164,9175,922803
HOME34HOME DEPOT60,0160,8460,0160,841812
HOND34HONDA MO134,40136,48134,40136,486743
HPQB34HP COMPANY121,32122,88121,32125,1238K20
HSHY34HERSHEY CO176,22175,40175,08176,226K4
I1CE34INTERCONTINE334,47342,30334,47342,301K4
I1RM34IRON MOUNTAI676,00740,78665,28740,7861K12
I1RP34TRANE TECH1.258,751.238,771.238,771.258,7588K70
I1SR34INTUITIVE SU106,00103,40103,40106,005215
IBKR34IB GROUP30,9330,6930,6931,1620K285
IBMB34IBM1.311,001.269,401.261,621.311,0097K12
INTU34INTUIT INC30,7030,9029,4631,14190K145
ITLC34INTEL121,00118,24116,89121,0057M4.159
J1CI34JOHNSON CONT768,87762,00753,00768,8799K127
J2BL34JABIL INC241,20242,16237,36242,165K21
JDCO34JD COM23,2823,6523,1123,6523K15
JNJB34JOHNSON78,5581,2778,1881,27793K421
JPMC34JPMORGAN170,06167,84167,84171,033M1.081
K1LA34KLA CORP344,22349,91339,42349,912M188
K1SG34KEYSIGHT TEC957,86951,28949,40959,7422K23
K1SS34KOHLS CORP91,3493,9291,0093,928K4
K2CG34KINGSOFT CHL8,458,758,338,7530K24
K2RC34KILROY REALT23,6423,6823,3623,742K73
KHCB34KRAFT HEINZ28,6529,6128,5029,618K21
L1DO34LEIDOS HOLDI52,8853,5252,8853,523202
L1EG34LEGGETT PL54,9654,9654,9654,962K1
L1HX34L3HARRIS TEC364,04375,82363,28375,824K8
L1MN34LUMEN TECH41,7841,8441,7842,594K10
L1RC34LAM RESEARCH49,4946,9945,9049,493M3.049
L1UL34LULULEMON AT135,65140,01133,98140,4279K42
L1YB34LYONDELLBASE149,60149,60149,60149,604482
L1YG34LLOYDS BANKI29,3129,5029,3129,648K16
L2PL34LPL FINCL HD84,5684,5684,5684,562K1
LBRD34LIBERTY BROA12,7913,0012,6313,0022K14
LILY34LILLY190,45188,63187,01191,503M403
LMTB34LOCKHEED2.543,242.629,442.525,002.629,44163K12
M1CH34MICROCHIP TE262,34262,86260,78264,1641K20
M1CK34MCKESSON COR958,36970,00956,42970,0014K15
M1DB34MONGODB INC81,6380,1980,0081,63111K9
M1LC34MELCO RESORT13,6913,3013,3013,69402
M1MC34MARSH E MCLE414,00414,00414,00414,004141
M1NS34MONSTER BEVE59,7658,5058,5059,7613K9
M1RN34MODERNA INC14,7516,6314,7516,81549K127
M1TA34META PLAT103,85105,23102,62105,8825M2.311
M1TC34MATCH GROUP9,099,109,099,10182
M1UF34MITSUBISHI U108,00107,00107,00108,059K7
M2KS34MKS INC117,48117,48117,48117,481171
M2PM34MP MATERIALS62,1663,4261,9264,80245K545
M2PR34MONOLI POWER130,39134,51130,33134,51111K3
M2PT34MEDICAL P TR11,4911,7611,4511,765K251
M2RV34MARVELL TEC160,09162,50153,36163,6525M880
M2ST34STRATEGY INC8,078,607,908,8221M2.117
MACY34MACY S126,96130,00126,96130,002K4
MCDC34MCDONALDS69,3369,6769,3371,70625K178
MCOR34MOODYS CORP575,90581,50575,90581,5037K3
MDTC34MEDTRONIC203,91203,91203,91203,9111K2
MELI34MERCADOLIBRE68,2370,2268,2370,2220M7.751
MKLC34MARKELGROUP480,48480,48480,48480,484801
MMMC343M209,16207,47207,47209,9376K18
MOSC34MOSAIC CO19,0319,8518,9219,85173K17
MRCK34MERCK72,9074,8472,9074,8439K14
MSBR34MORGAN STAN252,06233,57230,69252,0669K24
MSCD34MASTERCARD79,4481,3579,4482,241M136
MSFT34MICROSOFT79,0081,4378,7481,7751M10.222
MUTC34MICRON TECHN1.037,961.020,011.003,151.037,9682M2.203
N1DA34NASDAQ INC212,31212,30209,16214,20173K23
N1EM34NEWMONT GOLD523,27521,80515,00523,5754K69
N1OW34SERVICENOW9,609,529,4010,031M590
N1TA34NETAPP INC816,72812,50812,50816,72480K3
N1UE34NUCOR CORP103,95103,73103,73105,00140K16
N1VO34NOVO NORDISK29,1128,6428,1829,761M489
N1VS34NOVARTIS AG76,3176,3176,3176,313053
N1WG34NATWEST GROU90,0985,2085,2090,091K6
N1XP34NXP SEMICOND832,09832,09832,09832,094K1
N2ET34CLOUDFLARE62,3562,9660,6062,961M12
N2LY34ANNALY CAPTL115,39115,39115,39115,391151
N2VC34NOVOCURE7,087,937,027,9377K68
NETE34NETEASE62,0462,0462,0462,044K1
NEXT34NEXTERA ENER111,10111,32110,55112,09100K799
NFLX34NETFLIX7,517,907,387,9314M5.046
NIKE34NIKE22,3023,4822,2023,48925K395
NOCG34NORTHROP GRU524,00524,00524,00524,005241
NOKI34NOKIA CORP74,2069,4969,4974,90367K38
NVDC34NVIDIA CORP22,3722,6522,2522,9285M8.590
O1KE34ONEOK INC219,78219,00219,00219,783K2
O1KT34OKTA INC29,3730,4529,1330,96376K146
O1UT34OUTFRONT MDA80,5680,3380,3380,567K2
O2NS34ON SEMICONDU83,6880,0080,0084,0012K15
ORCL34ORACLE152,00161,10149,56161,108M602
ORLY34OREILLY AUT1,421,431,401,436K13
OXYP34OCCIDENT PTR44,5945,8443,9245,845K15
P1DD34PDD HOLDING40,1640,6040,0640,72934K95
P1EA34HEALTHPEAK P102,90102,80100,60103,2012K117
P1GR34THE PROGRESS534,85522,58522,58534,8563K5
P1HC34PARKER-HANNI1.232,011.232,011.232,011.232,0123K1
P1LD34PROLOGIS INC61,9160,2059,7662,0317K91
P1RG34PERRIGO CO P50,1051,8550,1051,855K8
P1YC34PAYCOM SOFTW21,1021,4220,8421,446K291
P2AN34PALOALTO NET23,0124,8823,0125,232M98
P2AT34UIPATH INC6,496,526,416,7649K853
P2CF34GP AEROPACIF8,968,968,968,96351
P2EG34PEGASYSTEMS12,3512,4812,3512,484K7
P2LT34PALANTIRTECH205,00218,30204,38220,675M1.438
P2ST34EVERPURE INC98,4097,8097,8099,8020K8
PAGS34PAGSEGURO9,228,978,979,223M4.553
PEPB34PEPSICO INC48,3649,0748,2949,07191K251
PFIZ34PFIZER32,3132,7232,0732,7299K113
PGCO34PG54,7156,2054,7156,2054K24
PHGN34KOPHILIPS139,02139,20139,02139,705574
PHMO34PHILIP MORRI444,57444,57444,57444,578891
PSKY34PARA SKYDNC52,4752,4752,4752,47521
PYPL34PAYPAL HOLD11,1010,8310,8211,1448K202
Q1RV34QORVO INC253,25253,25253,25253,253K1
Q1UA34QUANTA SERVI317,40308,80308,80317,537K11
Q2SC34QUANTUMSCAPE13,2213,8413,2214,47174K20
QCOM34QUALCOMM94,6198,2092,6199,697M380
QUBT34QUANTUM COMP55,2654,5253,8257,6661K30
R1CL34ROYAL CARIBB801,90811,62801,90811,622K2
R1EL34RELX PLC39,8039,8539,8039,851193
R1IN34REALTY INCOM155,84152,83152,83156,805K21
R1KU34ROKU INC34,7235,6734,7235,671K3
R1YA34RYANAIR HOLD36,6036,6036,6036,601831
R2BL34ROBLOX CORP24,0225,0023,7025,0857K32
R2PD34RAPID7 INC2,712,712,712,7157K1
REGN34REGENERON PH52,3052,4251,7052,505K53
RGTI34RIGETTI COMP109,89107,50105,13115,60773K88
RIGG34TRANSOCEAN27,4027,0127,0027,5050K13
RIOT34RIO TINTO504,30510,18504,30511,97250K18
ROST34ROSS STORES607,15606,19604,77607,15378K4
ROXO34NU HOLDINGS11,0511,0310,8711,2737M15.839
RYTT34RAYTHEONTECH156,64157,38155,52157,381K5
S1BS34SIBANYE STIL24,1024,8923,8824,89143K1.265
S1HW34THE SHERWIN163,40163,40163,40163,402K1
S1LG34SL GREEN REA128,31131,04128,31131,042K6
S1NP34SYNOPSYS INC596,33585,00585,00596,33754K7
S1PO34SPOTIFY TECH586,88601,41574,80601,41256K22
S1RE34SEMPRA117,72115,67115,67117,72340K13
S1RP34SAREPTA THER4,594,634,524,63557
S1TX34SEAGATE HOLD5.780,005.690,005.596,375.858,852M82
S1WK34STANLEY BLAC111,72111,51111,51111,727K4
S1YM34GEN DIGT INC116,03116,03116,03116,03353K1
S2EA34SEA LTD18,3818,4118,1918,75163K609
S2ED34SOLAR TECH8,388,448,388,8935K356
S2GM34SIGMA LITHM22,9024,5022,1924,502M805
S2HO34SHOPIFY INC4,624,514,514,7447K40
S2MP34SIMPLY GOOD21,3421,3421,3421,34211
S2NA34SNAP INC4,014,084,014,084K3
S2NW34SNOWFLAKE29,2429,3328,9930,82714K193
S2RE34GP AEROSURES77,4078,5577,4078,553912
S2TA34STAG INDUSTR39,5639,1838,8839,642K42
S2TW34STARWOOD PRO28,7128,7128,6828,741K8
S2UI34SUN COMMUN30,3730,5130,0930,512K48
SAPP34SAP SE769,00780,00769,00782,5598K43
SBUB34STARBUCKS521,79520,01520,01521,794K2
SCHW34SCHWAB59,2258,6858,6859,60252K18
SIMN34SIMON PROP274,59264,04264,04275,4012K7
SLBG34SLB N.V122,04125,16121,68125,1619K68
SNEC34SONY GROUP100,60103,29100,40103,2936K26
SPCX34SPACE X52,8760,6652,8760,81108M11.311
SPGI34SP GLOBAL57,7658,4457,7658,73150K8
SSFO34SALESFOR INC35,3335,8034,5035,961M366
STMN34STMICROEL417,01418,02417,01443,9272K25
STOC34STONE CO54,8454,4754,0155,983M2.727
STZB34CONSTELLATIO182,71183,24182,71185,853K3
T1AL34TAL EDUCATIO4,844,704,704,894K9
T1AM34ATLASSIAN CO20,4421,0020,2421,9025K198
T1CH34BIO-TECHNE C9,599,869,599,86192
T1DG34TRANSDIGM GR133,56137,20132,58137,2057K428
T1EC34TECHNIPFMC P343,74343,74343,74343,743431
T1EL34TE CONNECTIV541,41552,16541,41552,1612K22
T1LK34PT TELEKOMUN36,6437,5236,5137,522575
T1MU34T-MOBILE US463,44463,44463,44463,442K1
T1OW34AMERICAN TOW37,7238,0837,6038,243K61
T1RO34T ROWE PRICE278,88280,28277,76280,286K22
T1SC34TRACTOR SUPP8,568,718,518,718105
T1TW34TAKE-TWO INT306,50315,02306,50323,903M348
T1WL34TWILIO INC36,9237,3636,9237,3615K4
T2DH34TELADOCHEALT40,6440,6440,6440,649K3
T2ER34TERADYNE INC125,51128,70125,51131,1231K25
T2TD34TRADE DESK0,960,950,900,9629K1.374
T2YL34TYLER TECH23,5224,1223,5224,1220K4
TEXA34TEXAS INC113,08112,50112,11114,29182K29
TGTB34TARGET CORP668,44668,44668,44668,446681
TMCO34TOYOTAMO54,7555,2754,7555,32342K70
TMOS34THERMFISCHER49,7549,2049,0049,8533K9
TSLA34TESLA INC65,0763,8863,1366,6448M1.816
TSMC34TAIWANSMFAC302,38306,80299,08307,8618M1.907
TXSA34TERNIUMSA242,00245,06239,04245,0719K18
U1AI34UNDER ARMOUR29,3129,3129,3129,31291
U1AL34UNITED AIRLI305,98305,00303,20306,304M55
U1BE34UBER TECH IN91,5692,9691,3493,00307K219
U1LT34ULTA BEAUTY118,68118,44117,72118,6817K12
U1RI34UNITED RENTA199,00199,50199,00199,502K2
U2NF34UNITED NATUR67,0966,8866,8867,092K2
U2PW34UPWORK INC8,168,168,168,162611
U2ST34UNITY SOFTWR6,936,946,817,022K15
U2TH34UNITEDTHERAP137,50139,40137,50139,401K8
ULEV34UNILEVER297,35302,98297,35302,9828K11
UNHH34UNITEDHEALTH30,0930,2629,4630,261M298
UPSS34UPS34,6534,6534,6534,651031
USBC34US BANCORP75,2875,0075,0075,453K4
V1OD34VODAFONE GRO36,3236,2036,1636,484K10
V1RS34VERISK ANALY11,4911,7311,3311,736K476
V1RT34VERTIV HOLDS183,00179,96174,93183,00218K81
V1ST34VISTRA CORP63,9262,3960,2263,92743K68
V1TA34VENTAS INC213,78213,78209,37214,4113K63
V2RN34VARONIS SYS28,0328,0328,0328,0356K1
V2TX34VTEX18,5418,9018,1818,9042K9
VERZ34VERIZON39,1039,0638,7839,3198K22
VFCO34VF CORP43,2443,8843,1643,964K91
VISA34VISA INC83,6985,2983,6985,701M213
VLOE34VALERO ENER608,00608,00608,00608,007K1
VLYB34VALLEY NTION73,6464,1864,1873,647026
W1BD34WARNER DISCO136,41134,19134,19136,412K2
W1BO34WEIBO CORP9,519,519,429,511K5
W1DA34WORKDAY INC36,4037,0036,4037,002K3
W1DC34WESTERN DIG3.775,004.050,003.744,804.085,487M268
W1HR34WHIRLPOOL CO49,2550,2049,2550,209K4
W1IX34WIX.COM LTD7,137,317,117,3153K7
W1MB34WILLIAMS COS387,99362,05362,05387,9916K9
W1MC34WASTE MANAG551,65547,25547,25551,656K2
W1PP34WPP PLC18,5618,5818,5618,58552
W1SO34WATSCO INC81,6081,6081,6081,60811
W2YF34WAYFAIR INC12,9015,9812,9015,983457
WALM34WAL MART37,4537,6737,4537,97370K77
WFCO34WELLS FARGO108,03105,68105,68108,111M28
WUNI34WESTERNUNION36,4036,9036,4036,905823
X1YZ34BLOCK INC.15,0615,3014,8715,465K316
XRXB34XEROX CORP15,8015,9715,5015,9710K11
Y2PF34YPF SA252,46253,24252,46256,367K3
Z1BH34ZIMMER BIOME111,66111,66111,66111,662231
Z1BR34ZEBRA TECHNO40,5240,5240,5240,52401
Z1OM34ZOOM COMMS17,3617,5817,3217,8616K4
Z1TA34ZETA GLOBAL47,8447,7047,7047,84196K2
Z1TS34ZOETIS INC24,4525,5024,4125,5073K150
Z2DV34ZIFF DAVIS15,6615,6615,6615,661561
Z2IT34ZOOMINFO TC1,661,781,651,788K16
Z2LL34ZILLOW GROUP13,1213,1213,1213,12391
Z2SC34ZSCALER INC21,0421,0620,8022,04247K133


*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