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: 30/10/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO15,3615,3915,3615,392K6
A1CR34AMCOR PLC258,00260,00258,00260,005182
A1DC34AGREE REALTY46,0345,5045,5046,031372
A1DI34ANALOG DEVIC56,4057,6356,1457,633K7
A1DM34ARCHER DANIE52,4051,9551,9552,404682
A1EG34AEGON LTD44,6445,1344,4445,133113
A1EP34AMERICAN ELE71,4771,4771,4771,47711
A1IV34APARTMENT IN8,658,948,519,0514K28
A1KA34AKAMAI TECHN42,1643,2841,9243,412M41
A1LB34ALBEMARLE CO20,4820,5820,4220,6123K6
A1LK34ALASKA AIR G187,53187,53187,53187,533751
A1LL34BREAD FINAN139,72138,50138,50139,7244K4
A1LN34ALNYLAM PHAR45,0049,2745,0049,2769K20
A1MD34ADVANCED MIC343,91343,05335,53351,8916M786
A1MP34AMERIPRISE F66,7166,8566,5066,9298K8
A1MT34APPLIED MATE210,16214,90208,75219,093M451
A1NE34ARISTA NETWO229,50233,00227,75233,00900K25
A1PD34AIR PRODUCTS71,3370,3570,3571,3339K4
A1PH34AMPHENOL COR36,2836,0835,1636,2872K624
A1PL34APPLIED DGTL95,50100,3994,10100,391M42
A1PO34APOLLO GLOBL42,0842,6442,0842,647K7
A1PP34APPLOVIN CO39,1241,7638,5541,76154K54
A1RE34ALEXANDRIA R54,7554,1054,1054,7511K2
A1RG34ARGENX SE194,94195,87194,94196,08102K9
A1TH34AUTOHOME INC10,8611,3310,8011,332K6
A1TT34ALLSTATE COR58,9258,9258,9258,922941
A1WK34AMERICAN WAT65,7765,9465,7765,941K2
A1ZN34ASTRAZENECA168,92166,50166,50170,34484K34
A2FY34AFYA LTD26,8027,1226,8027,12270K19
A2LC34ALCON INC38,8438,8438,8438,843881
A2MB34AMBARELLA IN13,8712,9012,9013,8736K5
A2RW34ARROW ELECTR73,9273,9273,9273,92731
A2XO34AXON ENTERPR129,48131,57128,81131,575K20
A2ZT34AZENTA INC17,7217,7217,7217,72352
AALL34AMERICAN AIR68,3367,5566,9668,334K11
AAPL34APPLE93,8693,7193,3794,6035M1.422
ABBV34ABBVIE101,5098,2097,00101,50119K189
ABTT34ABBOTT48,0548,0048,0048,324K6
ABUD34AB INBEV79,9472,6672,6679,941K9
ACNB34ACCENTURE1.408,071.369,801.369,801.408,938K4
ADBE34ADOBE INC27,0127,4927,0127,81199K71
AIGB34AIG GROUP448,49440,58440,58448,494K4
AIRB34AIRBNB44,9444,0544,0545,36173K36
AMGN34AMGEN91,1790,5590,5591,7423K12
AMZO34AMAZON65,6061,6361,2765,6071M5.600
ARMT34ARCELOR162,52161,66161,50163,54110K9
ARNC34HOWMET AERO43,6444,3443,4444,34378K175
ASML34ASML HOLD155,19157,00152,01158,6510M635
ATTB34ATT INC39,0938,1438,1439,09292K37
AVGO34BROADCOM INC25,2325,4924,8625,708M1.052
AXPB34AMERICAN EXP173,22170,60170,60176,9019K12
AZOI34AUTOZONE INC78,7278,2378,2378,726272
B1AM34BROOKFIELD C53,5553,2153,0053,55112K19
B1AX34BAXTER INTER62,1062,6062,1062,641873
B1BW34BATHBODY30,7328,6628,6630,7313K4
B1CS34BARCLAYS PLC120,72122,40120,72122,408K3
B1IL34BILIBILI INC13,8813,5613,5613,912K5
B1KR34BAKER HUGHES299,00299,00299,00299,002991
B1LL34BALL CORP178,50178,50178,50178,501781
B1ME34BE ONE LTD80,3272,3872,3880,333933
B1NT34BIONTECH SE29,9029,9929,7030,2127K9
B1PP34BP PLC68,5368,6868,5368,909K11
B1SA34BANCO SANTAN83,6084,4883,2884,4811K5
B1SX34BOSTON SCIEN57,2457,7857,2458,3615K5
B1TI34BRITISH AMER67,3557,5857,5867,4689K56
B1WA34BORGWARNER I279,45279,45279,45279,452791
B2AH34BOOZALLEN HH48,6047,9047,6648,60292K29
B2HI34BILL HOLD1,461,421,421,4829128
B2LN34BLACKLINE IN15,3215,2215,2215,32602
B2MB34BUMBLE INC6,566,496,486,561K9
B2YN34BEYOND MEAT37,0037,8837,0038,169K7
BABA34ALIBABAGR18,9118,9418,9119,214M585
BCSA34SANTANDER61,7063,2060,4763,20468K45
BERK34BERKSHIRE147,83150,00147,18150,0114M652
BHVN34BIOHAVEN LTD28,2928,2928,2928,2974K2
BIDU34BAIDU INC29,2029,7129,2029,93123K115
BILB34BILBAOVIZ127,53127,58127,53127,582552
BKNG34BOOKING4,634,704,594,75676K118
BLAK34BLACKROCK94,5095,4793,9797,5062K47
BOAC34BANK AMERICA67,9969,0067,7569,706M1.069
BOEI34BOEING937,00928,52928,14940,0089K17
C1AB34CABLE ONE IN32,1128,9728,9734,002K8
C1AH34CARDINAL HEA1.362,151.376,001.362,151.378,355K4
C1BL34CHUBB LTD82,6382,7582,4882,958K92
C1CI34CROWN CASTLE121,92120,98120,98121,922K2
C1CJ34CAMECO CORP84,2482,3582,3584,24289K6
C1CL34CARNIVAL COR157,28154,46154,10158,0595K593
C1DN34CADENCE DESI53,9752,0551,8053,97526K8
C1FI34CF INDUSTRIE668,80668,80668,80668,80367K12
C1GP34COSTAR GROUP1,631,541,541,6427924
C1HK34CHECK POINT68,9568,6668,6668,95158K2
C1IC34CIGNA GROUP68,5868,5868,5868,581371
C1MG34CHIPOTLE MEX8,678,658,628,744K18
C1MI34CUMMINS INC48,8549,1748,5049,2175K363
C1OO34COOPER COMPA31,7731,7731,7731,771271
C1PR34COPART INC82,3281,9881,9882,321K2
C1RB34CEREBRAS23,2023,4223,0623,4212K5
C1RH34CRH PLC82,4082,0081,6082,44253K209
C1RR34CARRIER GLOB75,0075,0075,0075,00751
C1TA34CINTAS CORP241,27241,00239,89242,4029K10
C1TV34CORTEVA INC15,6815,7415,6815,7618K8
C2AC34CACI INTERNL4,734,704,704,732586
C2EM34CEMEX SAB58,1457,7857,7858,142M177
C2HP34CHARGEPOINTH16,5516,5516,5516,551322
C2OI34COINBASEGLOB31,1832,7529,7532,755M728
C2OL34GRUPOCIBEST123,00125,32123,00126,10129K157
C2OU34COURSERA INC9,869,709,589,8626K11
C2RW34CROWDSTRIKE61,5163,2060,5064,737M159
CAPH34CAPRI HOLDI100,62100,06100,01102,359K17
CATP34CATERPILLAR227,99217,04210,00227,992M310
CEGG34CONSTELTN EM57,3958,0957,0458,0948K319
CHCM34CHARTER COMM10,079,869,8610,07132K35
CHVX34CHEVRON128,70128,15127,30128,701M145
CMCS34COMCAST25,5924,4024,4025,59268K51
COCA34COCA COLA85,5085,0484,7785,953M1.097
COLD34AMERICOLD RT26,2826,2826,2826,28261
COLG34COLGATE75,0072,7072,7076,6229K17
COPH34COPHILLIPS70,1568,6768,6370,1559K36
COWC34COSTCO138,08126,05126,05138,89106K32
CRDA34CREDIT ACCEP257,12257,12257,12257,1267K1
CRIP34CTRIPCOM216,00215,50215,50216,004312
CSCO34CISCO118,99119,35112,65119,35183K214
CTGP34CITIGROUP115,00113,50109,62115,607M487
CVSH34CVS HEALTH49,1049,5749,1049,578883
D1DG34DATADOG INC128,25139,00124,55139,016M722
D1EL34DELL TECHNOL92,4591,5890,2095,594M607
D1EX34DEXCOM INC8,718,808,719,1549816
D1LR34DIGITAL REAL60,5459,7659,7661,145K87
D1OC34DOCUSIGN INC22,4422,4422,4422,448971
D1OW34DOW INC47,4146,1046,1047,415K8
D1RI34DARDEN RESTA300,00263,08263,08300,00105K7
D1VN34DEVON ENERGY284,76284,76284,76284,761K1
D2AR34DARLING INGR37,5237,5237,5237,52371
D2AS34DOORDASH INC65,1665,5265,1666,06424K7
D2KN34DRAFTKINGS18,6218,6218,6218,621K1
D2OC34DOXIMITY INC30,0430,0430,0430,04301
D2OX34AMDOCS LTD42,8342,8342,8342,83421
D2PZ34DOMINOSPIZZA34,2534,1234,1234,251022
D2TC34DYNATRACE IN39,1239,1239,1239,127821
DBAG34DEUTSCHE AK182,02183,73181,07183,73117K385
DEAI34DELTA73,3573,3573,3573,35731
DEEC34DEERE CO122,76120,00119,45122,88251K58
DEOP34DIAGEO PL28,3528,0228,0228,359K4
DGCO34DOLLAR GENER29,7630,0929,7630,0919K2
DHER34DANAHER CORP45,1945,2944,8945,2912K8
DISB34WALT DISNEY40,4540,1140,1140,71605K313
DUKB34DUKE ENERGY659,28659,28659,28659,281K1
DUOL34DUOLINGO INC22,3622,6421,9122,64621K79
DVAI34DAVITA INC1.014,00984,88984,881.014,0161K5
E1CO34ECOPETROL SA46,5045,4545,4547,0511K12
E1DU34NEW ORIENTAL17,5617,5617,5617,56171
E1QN34EQUINOR ASA135,78135,50130,39135,7850K21
E1RI34ERICSSON LM30,4230,1030,1030,429K2
E1TN34EATON CORP P143,10143,02142,87143,101K3
E1XC34EXELON CORP63,3062,4662,3463,30169K9
E2EF34EURONETWORLD2,312,252,252,3193
E2NP34ENPHASE ENER5,585,535,365,583K12
E2PA34EPAM SYSTEMS12,6212,6212,6212,62371
E2TS34ETSY INC32,2532,3132,2532,461614
ELCI34ESTEE LAUDER24,4224,5023,8524,7525K4
EQIX34EQUINIX INC68,8169,2368,3269,725K10
EXXO34EXXON MOBIL127,23125,88124,67127,962M441
F1IS34FISERV INC135,72135,72135,72135,724K1
F1MC34FMC CORP16,3414,8014,8016,4252K176
F1NI34FIDELITY NAT13,0012,9512,9513,001422
F1SL34FASTLY INC12,4512,3812,2612,508K4
F1TN34FORTINET INC63,4362,0061,1163,43719K459
F2IC34FAIR ISAAC C86,0086,0086,0086,009K1
F2NV34FRANCONEVADA6,766,906,766,904137
F2RT34FIRST IND RT37,0944,0937,0944,093243
F2VR34FIVERR INTL2,302,262,262,307K4
FCXO34FREEPORT113,51114,65112,04115,681M1.178
FDMO34FORD MOTORS66,2666,3065,8966,73186K15
FSLR34FIRST SOLAR46,8548,2545,7048,2579K17
G1DS34GDS HOLDINGS11,9312,0811,8912,088777
G1FI34GOLD FIELDS89,4991,1788,9291,17281K11
G1LO34GLOBANT SA12,5512,4012,4012,551372
G1LW34CORNING INC167,45171,51164,39171,51610K191
G1MI34GENERAL MILL61,6862,3461,6862,345K3
G1PI34GLOBAL PAYME130,56122,98122,98130,5627K3
G1SK34GSK PLC60,1854,0054,0060,182342
G2DD34GODADDY INC59,7659,7659,7659,762981
G2EV34GE VERNOVA235,00229,55229,55237,04146K339
GDBR34GEN DYNAMICS2.031,792.025,822.025,822.059,6512K6
GEOO34GEAEROSPACE81,1084,3181,1084,3147K24
GILD34GILEAD84,0077,7077,7084,006474
GMCO34GENERAL MOT119,81116,00116,00119,81135K24
GOGL34ALPHABET127,50127,02126,11128,0097M11.909
GPRK34GEOPARK LTD59,0059,0059,0059,0024K1
GPRO34GOPRO5,075,355,075,3513K8
GSGI34GOLDMANSACHS161,19167,25159,68167,252M352
H1AS34HASBRO INC323,20323,20323,20323,2032K1
H1CA34HCA HEALTHCA128,96129,61128,96130,47150K296
H1DB34HDFC BANK LT24,0023,8623,8624,001K3
H1EI34HEICO CORP174,40174,40174,40174,403481
H1HH34HOWARD H HLD52,1052,3052,1052,30365K13
H1II34HUNTINGTON I22,7422,7422,7422,74221
H1OG34HARLEY-DAVID165,11165,11165,11165,111651
H1PE34HEWLETT PACK296,21298,29291,61298,7825K39
H1SB34HSBC HOLDING118,70116,45115,44118,7082K26
H1ST34HOST HOTELS138,04136,78136,78138,044123
H1UM34HUMANA INC50,0050,5050,0050,78122K8
H2UB34HUBSPOT INC26,1626,1626,1626,16261
HOME34HOME DEPOT63,9661,7461,7464,2514K9
HONB34HONEYWELL1.200,591.210,001.192,191.210,00172K45
HOND34HONDA MO185,65184,00184,00185,659K9
HPQB34HP COMPANY155,72155,00154,70158,27134K22
I1CE34INTERCONTINE76,8675,5375,5377,121K3
I1HG34INT EXCHANGE151,95151,20151,20153,003K15
I1LM34ILLUMINA INC255,15268,77255,15268,7730K5
I1NC34INCYTE CORP329,22329,22329,22329,2233K1
I1QY34IQIYI INC2,262,352,262,351005
I1SR34INTUITIVE SU117,50120,65117,50120,65121K7
I1VZ34INVESCO LTD151,04151,04151,04151,041511
I2ND34INDIE SEMICO9,109,149,109,5149K26
I2RS34INGERSOLL RD72,1772,1772,1772,1736K1
IBKR34IB GROUP26,3827,3626,2227,36133K5
IBMB34IBM1.406,001.399,991.388,111.406,95218K20
ICLR34ICON PLC57,1557,1557,1557,1581K1
INBR34INTER CO21,9522,0121,3122,1653M17.438
INTU34INTUIT INC42,3641,4041,4042,421M52
ITLC34INTEL58,8761,9957,5062,6378M6.364
J2AZ34JAZZ PHARMAC77,9876,4575,8178,479K115
J2BL34JABIL INC190,26188,60182,94190,2615K30
JDCO34JD COM23,2823,0923,0923,3651K12
JNJB34JOHNSON100,38100,0099,48102,191M798
JPMC34JPMORGAN183,50187,86182,61187,8615M864
K1BF34KB FINANCIAL154,20154,20154,20154,205K1
K1LA34KLA CORP42,9742,9542,5544,32574K36
K1RC34KROGER CO60,3060,0660,0060,30135K8
K1SG34KEYSIGHT TEC826,81837,49819,69837,4914K17
K1SS34KOHLS CORP127,01127,01127,01127,0138K1
K1TC34KT CORP94,1094,1094,1094,101K1
K1YS34KRYSTAL INC59,9459,9459,9459,9466K1
K2CG34KINGSOFT CHL7,057,196,997,197K9
KHCB34KRAFT HEINZ33,2033,1733,1733,511K7
KMBB34KIMBERLY CL587,64587,64587,64595,9012K3
KMIC34KINDER MORGA61,3660,6060,6061,366K5
L1HX34L3HARRIS TEC379,00373,33373,33379,0030K2
L1MN34LUMEN TECH26,2825,9725,8926,286K7
L1RC34LAM RESEARCH31,6229,4828,8231,62831K136
L1UL34LULULEMON AT146,00146,08146,00146,0851K5
L1YB34LYONDELLBASE178,93178,74178,50179,28259K9
L1YG34LLOYDS BANKI27,1227,8626,9727,8610K11
L2PL34LPL FINCL HD84,8884,8884,8884,886791
LILY34LILLY257,00255,32254,21262,808M980
LKFT34LAKEFRONTBIO8,778,688,688,77432
LMTB34LOCKHEED3.485,003.506,693.485,003.553,42390K9
M1CB34MOLSON COORS215,69217,14215,69217,1465K2
M1CH34MICROCHIP TE209,00213,40206,36214,067K27
M1DB34MONGODB INC95,0094,3994,3995,003K2
M1HK34MOHAWK INDUS28,0128,0128,0128,01281
M1MC34MARSH E MCLE68,2568,1468,1168,673K5
M1NS34MONSTER BEVE32,1932,1631,9032,20136K19
M1PC34MARATHON PET148,95148,95148,95148,952K2
M1RN34MODERNA INC60,4558,8058,8061,894M1.323
M1SC34MSCI INC76,9676,9676,9676,96761
M1TA34META PLAT119,78119,20118,30121,1826M1.884
M1UF34MITSUBISHI U117,48119,64117,48119,642372
M2KS34MKS INC59,8161,6659,8161,666072
M2PM34MP MATERIALS43,0443,9942,1643,99196K28
M2PR34MONOLI POWER109,01107,36107,36113,4061K7
M2PT34MEDICAL P TR5,926,655,686,658K27
M2RV34MARVELL TEC105,55110,00103,61111,9623M2.361
M2ST34STRATEGY INC10,1510,219,6710,4346M3.200
MACY34MACY S135,33135,33135,33135,331351
MCDC34MCDONALDS70,8670,0269,6571,291M277
MDLZ34MONDELEZ INT58,9867,4857,6067,487K15
MDTC34MEDTRONIC65,8765,6665,6665,941K3
MELI34MERCADOLIBRE74,1074,1272,8874,31267M16.773
MKLC34MARKELGROUP508,00507,54507,54511,254K8
MMMC343M236,40240,00236,26240,0026K13
MOOO34ALTRIA GROUP85,0481,0681,0685,28173K19
MOSC34MOSAIC CO16,6616,5116,3816,72673K1.621
MRCK34MERCK100,15102,2599,70102,87649K220
MSBR34MORGAN STAN213,00205,30198,36213,00445K364
MSCD34MASTERCARD110,13112,47110,13113,032M72
MSFT34MICROSOFT118,27119,49116,32119,7046M2.772
MUTC34MICRON TECHN801,49790,00782,32816,5073M2.427
N1BI34NEUROCRINE B40,2040,2439,9240,3234K147
N1CL34NORWEGIAN CR95,3099,0994,6099,09764K13
N1DA34NASDAQ INC289,24287,76287,76289,2411K7
N1EM34NEWMONT GOLD576,18592,00571,54592,00511K241
N1GG34NATIONAL GRI76,0076,0076,0076,003K1
N1OW34SERVICENOW11,1011,6511,1011,931M771
N1RG34NRG ENERGY I51,5452,6951,5052,6932K7
N1TA34NETAPP INC77,2076,4476,4477,201M3
N1TR34NORTHERN TRU460,00460,00460,00460,004601
N1UE34NUCOR CORP122,52122,52122,52122,529K1
N1VO34NOVO NORDISK26,7526,5926,5927,224M280
N1VS34NOVARTIS AG88,2987,2087,2088,29172K7
N1WG34NATWEST GROU84,3391,5883,7091,58717K678
N1XP34NXP SEMICOND69,7270,3969,7270,392802
N2ET34CLOUDFLARE84,9390,1882,1390,189M57
N2LY34ANNALY CAPTL101,10100,20100,20101,107K3
N2VC34NOVOCURE7,067,067,067,0671
NETE34NETEASE61,6262,1061,6262,2912K4
NEXT34NEXTERA ENER114,45113,38112,81115,28107K208
NFLX34NETFLIX6,726,776,706,844M2.072
NIKE34NIKE103,02105,00103,02106,373M316
NOCG34NORTHROP GRU61,1461,1460,7861,143K3
NOKI34NOKIA CORP47,1046,7646,1047,10332K21
NTST34NETSTREIT CO47,0047,0047,0047,00471
NVDC34NVIDIA CORP23,3323,6322,8123,6682M11.434
O1KT34OKTA INC56,9558,8755,6359,695M26
O1MC34OMNICOM GROU220,88220,88220,88220,8844K1
O1TI34OTIS WORLDWI40,6040,6040,6040,602031
O2NS34ON SEMICONDU48,4048,0047,9048,408K6
ORCL34ORACLE118,30121,47117,44122,0211M556
ORLY34OREILLY AUT1,561,541,541,582739
OXYP34OCCIDENT PTR58,0758,2157,3058,23212K101
P1DD34PDD HOLDING42,0043,0942,0043,9429K17
P1EA34HEALTHPEAK P104,50103,50103,10104,7027K225
P1GR34THE PROGRESS63,4862,3562,3563,4868K5
P1LD34PROLOGIS INC58,0857,7057,5258,4224K16
P1SA34PUBLIC STORA70,9870,0070,0070,982K3
P2AN34PALOALTO NET33,1435,1332,6835,135M70
P2AT34UIPATH INC9,339,239,239,331K3
P2AX34PATRIA INVST24,9624,9624,9624,962491
P2CF34GP AEROPACIF8,698,358,328,692K12
P2EN34PENN NATIONL8,418,418,418,418411
P2IN34PINTERESTINC17,2417,1017,1017,241032
P2LT34PALANTIRTECH336,15343,98333,67351,417M535
P2ST34EVERPURE INC167,40172,62167,40172,62227K9
P2TC34PTC INC70,2870,2870,2870,283511
PAGS34PAGSEGURO8,578,728,568,73829K427
PEPB34PEPSICO INC50,0449,1549,1550,411M139
PFIZ34PFIZER41,4641,0040,8041,75291K247
PGCO34PG63,5063,0062,7064,00225K91
PHGN34KOPHILIPS146,55145,65145,65146,555K2
PHMO34PHILIP MORRI72,2467,5767,5772,242K5
PPLI34PEOPLE INC9,749,749,749,7491
PYPL34PAYPAL HOLD15,4915,0215,0215,61267K54
Q2SC34QUANTUMSCAPE7,247,207,047,2415K6
QCOM34QUALCOMM74,3082,5473,4182,542M250
QUBT34QUANTUM COMP34,4835,4034,4835,7014K15
R1CL34ROYAL CARIBB58,3358,7458,3359,82174K1.019
R1DY34DR REDDYS LA12,8412,8612,8412,86382
R1IN34REALTY INCOM51,9051,5451,2652,20381K56
R1JF34RAYMOND JAME71,4771,2571,1272,1644K611
R2AR34ULTRAGENYX8,799,048,799,054693
R2BL34ROBLOX CORP23,6024,9022,6025,20229K57
R2HH34RH13,3213,3213,3213,32131
R2PD34RAPID7 INC7,537,337,247,5393K14
REGN34REGENERON PH83,7276,3776,3784,0671K9
RGTI34RIGETTI COMP62,0062,4059,0062,40332K31
RIGG34TRANSOCEAN37,8836,7036,7038,30828K3.192
RIOT34RIO TINTO447,25444,68443,70447,25468K30
ROXO34NU HOLDINGS10,5310,6010,4010,69156M31.917
RYTT34RAYTHEONTECH182,34183,78182,23183,78386K5
S1AK34SHAKE SHACK38,2438,4438,1638,44108K6
S1BS34SIBANYE STIL23,2423,2923,0123,56111K50
S1HW34THE SHERWIN194,99181,00179,00194,997354
S1LG34SL GREEN REA68,3268,3268,3268,321K1
S1NP34SYNOPSYS INC63,6363,7162,7563,71633K12
S1PO34SPOTIFY TECH808,03734,76734,76808,03220K35
S1RP34SAREPTA THER5,085,315,085,313764
S1TT34STATE STREET922,56922,56922,56922,569221
S1TX34SEAGATE HOLD62,6364,0062,1466,703M210
S1YK34STRYKER CORP79,7276,4876,4879,723K5
S1YM34GEN DIGT INC159,15157,08157,08159,15189K6
S2CH34SOCIEDQM CHI50,2050,2550,2050,2510K2
S2EA34SEA LTD16,1616,1716,1616,5561K232
S2ED34SOLAR TECH4,614,514,494,614K20
S2GI34SOMNIGROUP87,2087,2087,2087,202K1
S2GM34SIGMA LITHM12,5414,7012,4514,70732K439
S2HO34SHOPIFY INC7,227,256,997,4168K39
S2MP34SIMPLY GOOD19,9819,9819,9819,981K1
S2NA34SNAP INC4,794,794,794,7941
S2NW34SNOWFLAKE42,1043,5140,6343,51975K31
S2RE34GP AEROSURES69,1969,1969,1969,19691
S2TA34STAG INDUSTR40,2940,4440,2940,444845
S2TW34STARWOOD PRO22,0322,0322,0322,03221
S2UI34SUN COMMUN30,9330,9330,9330,93611
SAPP34SAP SE91,4490,6990,6992,4088K50
SBUB34STARBUCKS569,99570,00555,00570,003K4
SCHW34SCHWAB58,6260,3658,6260,3649K817
SIMN34SIMON PROP74,3473,7872,8074,415K12
SKHY34SK HYNIX50,9652,0149,2652,013M2.545
SLBG34SLB N.V146,16146,58146,16146,865K4
SNEC34SONY GROUP137,89138,02136,78138,027K6
SPCX34SPACE X49,2850,0049,0450,5355M3.351
SPGI34SP GLOBAL70,3070,0870,0870,549M13
SSFO34SALESFOR INC57,0056,8056,6157,73284K116
STMN34STMICROEL259,94259,94259,94259,942591
STOC34STONE CO41,3242,2141,3243,1714M5.873
STZB34CONSTELLATIO60,9060,2060,0160,90120K12
T1AL34TAL EDUCATIO5,415,515,415,51102
T1AM34ATLASSIAN CO52,2553,3352,0054,65179K13
T1DG34TRANSDIGM GR125,19125,71124,54125,71158K33
T1EL34TE CONNECTIV72,5972,4571,8973,0080K693
T1MU34T-MOBILE US61,0258,9958,9961,5318K9
T1OW34AMERICAN TOW42,6042,1742,1743,1639K19
T1RI34TRIPADVISOR50,1550,1550,1550,152K1
T1SC34TRACTOR SUPP10,2110,2010,0810,282K9
T1SO34THE SOUTHERN63,7264,0263,7264,08517K35
T1TW34TAKE-TWO INT261,61265,63251,07265,63223K122
T1WL34TWILIO INC44,7841,9639,9544,86191K18
T2DH34TELADOCHEALT46,4648,0446,4648,043K4
T2ER34TERADYNE INC82,7184,0080,8384,00136K81
T2ND34TAND DIABETE6,876,876,876,8761
T2TD34TRADE DESK67,2570,8767,1970,873K8
TEXA34TEXAS INC108,24104,86104,86111,006K11
TJXC34TJX COMPANIE51,2052,5051,0652,501K9
TMCO34TOYOTAMO65,5165,9465,5166,5974K21
TMOS34THERMFISCHER78,9680,6578,5480,65204K14
TRVC34TRAVELERS67,6967,9067,6967,9746K3
TSLA34TESLA INC67,8167,1065,7668,1566M2.457
TSMC34TAIWANSMFAC276,39282,01273,16283,4745M3.238
TXSA34TERNIUMSA287,39290,87285,07292,03203K299
U1AI34UNDER ARMOUR26,3726,3726,3726,372631
U1BE34UBER TECH IN88,0087,9187,6789,134M634
U1LT34ULTA BEAUTY173,60176,69172,89176,9744K7
U1RI34UNITED RENTA229,08230,94227,24233,4073K238
U2PS34UPSTART HOLD6,256,716,256,716636
U2ST34UNITY SOFTWR10,2910,4310,1810,4320K6
U2TH34UNITEDTHERAP164,64164,64164,64164,6416K1
UBSG34UBS GROUP64,8664,2064,2064,864K4
ULEV34UNILEVER71,4771,1270,7071,8250K20
UNHH34UNITEDHEALTH31,5031,7631,3532,24150K710
UPAC34UNIONPACIFIC68,8868,6768,6068,88292K17
UPSS34UPS36,9236,5836,5837,05387K20
USBC34US BANCORP80,8882,2480,8882,2434K7
V1MC34VULCAN MATER25,5025,2325,2325,504K2
V1RT34VERTIV HOLDS126,27125,45124,35129,35245K54
V1ST34VISTRA CORP55,4652,8452,8455,46301K576
V1TA34VENTAS INC231,15231,15231,15231,152311
V2EE34VEEVASYSTEMS56,3056,0055,9256,30114K5
V2RN34VARONIS SYS44,5644,5644,5644,5655K1
V2TX34VTEX21,6821,5021,4421,80455K75
VERZ34VERIZON40,6440,0340,0340,96839K86
VISA34VISA INC112,00112,01111,59113,602M568
VLOE34VALERO ENER135,20132,99131,43136,1110K11
VMRK34VIVMARK RESI56,1656,1656,1656,161121
VRTX34VERTEX PHARM94,9594,2094,2095,1110K4
W1BO34WEIBO CORP8,468,288,288,488623
W1DC34WESTERN DIG1.993,321.960,001.960,002.031,594M76
W1EL34WELLTOWER IN80,7780,0080,0081,123K5
W1HR34WHIRLPOOL CO39,9639,6539,6541,1615K6
W1IX34WIX.COM LTD13,8313,8013,8013,838K2
W1MB34WILLIAMS COS405,20407,60405,20407,602K2
W1MC34WASTE MANAG79,6881,3179,1081,31294K15
W1PP34WPP PLC29,5029,7629,4029,7630K7
W1RB34WR BERKLEY C40,2134,3334,3340,214585
W1SO34WATSCO INC66,1566,1566,1566,15661
W1YC34WEYERHAEUSER106,50106,50106,50106,501K1
WALM34WAL MART42,0241,6041,4842,292M1.581
WFCO34WELLS FARGO113,32115,91113,32116,16169K17
WUNI34WESTERNUNION33,2733,5833,2533,8036K19
X1YL34XYLEM INC252,50252,50252,50252,502521
XRXB34XEROX CORP8,099,057,569,0546K43
Y2PF34YPF SA253,50257,92253,50257,925K2
Z1OM34ZOOM COMMS20,5621,2020,5621,202K2
Z1TO34ZTO EXPRESS27,5127,5127,5127,51821
Z1TS34ZOETIS INC27,0124,4624,4627,0825K13
Z2IT34ZOOMINFO TC2,982,932,933,011356
Z2LL34ZILLOW GROUP13,9813,9813,9813,981391
Z2SC34ZSCALER INC43,3944,2942,4045,112M34


*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