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: 07/07/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO18,0218,2418,0118,242K11
A1DM34ARCHER DANIE399,60401,20399,60401,204K2
A1EG34AEGON LTD45,0045,0045,0045,00902
A1ES34AES CORP75,0475,0475,0475,041502
A1IV34APARTMENT IN15,2415,3015,2415,388K122
A1KA34AKAMAI TECHN49,6050,3049,6050,301K5
A1LB34ALBEMARLE CO27,8028,6527,2728,6510K21
A1LN34ALNYLAM PHAR82,8082,8082,8082,8017K1
A1MD34ADVANCED MIC332,75340,30323,46340,5624M2.500
A1ME34AMETEK INC49,6050,4549,4050,4564813
A1MP34AMERIPRISE F653,90659,99653,90659,9924K2
A1MT34APPLIED MATE280,01289,89271,57289,898M623
A1NE34ARISTA NETWO216,87216,70210,50216,9998K22
A1PA34APA CORP175,61175,61175,61175,611751
A1PH34AMPHENOL COR407,69420,00407,69420,0043K6
A1PL34APPLIED DGTL163,21163,93156,93163,9312K11
A1PO34APOLLO GLOBL41,0542,1940,8742,19398K28
A1PP34APPLOVIN CO89,9987,8884,7189,99119K23
A1RC34ARCO DORADOS42,4442,4842,4442,4842K2
A1RE34ALEXANDRIA R65,2764,8664,8665,512K4
A1RG34ARGENX SE189,75189,75189,75189,7519K1
A1SN34ASCENDIS PHA93,0093,0093,0093,009K1
A1TH34AUTOHOME INC9,609,689,609,695716
A1TT34ALLSTATE COR54,6554,6554,6554,651091
A1UT34AUTODESK INC276,00275,00273,75276,00139K6
A1VB34AVALONBAY CO251,97237,00237,00252,109784
A1WK34AMERICAN WAT173,74175,95173,74175,9535K2
A1ZN34ASTRAZENECA165,75165,00164,91165,9946K7
A2FY34AFYA LTD38,4438,4438,4438,44761
A2LC34ALCON INC34,4434,4434,4434,44681
A2MB34AMBARELLA IN14,6815,3814,6815,38132K12
A2RE34ARES MANAGEM62,1661,9261,9262,161863
A2RR34ARROWHEAD PH55,6054,8454,8455,6025K3
A2RW34ARROW ELECTR66,0866,0866,0866,087K1
A2XO34AXON ENTERPR183,77173,58173,58184,43379K89
AALL34AMERICAN AIR88,2090,9387,9491,1129K31
AAPL34APPLE79,9380,8079,8781,1012M9.164
ABBV34ABBVIE82,3081,6081,6082,8846K14
ABTT34ABBOTT41,4841,4841,4841,48411
ABUD34AB INBEV68,8069,1268,8069,18237K6
ACNB34ACCENTURE737,83737,83737,83737,837371
ADBE34ADOBE INC22,5321,9421,9423,72640K105
ADPR34AUTOMATIC DT52,8552,8552,8552,85521
AIGB34AIG GROUP421,00419,58419,58421,008402
AIRB34AIRBNB38,2437,3237,3238,52182K14
AMGN34AMGEN67,6267,5167,5167,6247K4
AMZO34AMAZON63,3363,0262,4363,9724M1.763
ARMT34ARCELOR165,58167,04165,58167,044K4
ASML34ASML HOLD163,00163,38160,80164,994M756
ATTB34ATT INC36,3535,0135,0136,5084K28
AVGO34BROADCOM INC27,2026,8426,6227,414M490
AXPB34AMERICAN EXP180,00183,24180,00183,241K6
AZOI34AUTOZONE INC72,2370,1570,1572,2365K5
B1AM34BROOKFIELD C56,4556,8955,9856,89303K25
B1AX34BAXTER INTER59,4057,3657,3660,421K5
B1BT34TRUIST FINAN266,76264,68264,68266,767973
B1CS34BARCLAYS PLC142,20143,25141,30143,257K8
B1FC34BROWN FORMAN137,80137,80137,80137,803K1
B1IL34BILIBILI INC18,2018,5518,2018,552952
B1NT34BIONTECH SE30,5530,4230,3930,607K5
B1PP34BP PLC49,9049,1549,0549,901K7
B1SA34BANCO SANTAN87,8485,8685,8687,841732
B1SX34BOSTON SCIEN233,97233,44233,44235,097023
B1TI34BRITISH AMER63,5663,2563,1663,9254K650
B2HI34BILL HOLD1,171,131,131,1845822
B2MB34BUMBLE INC3,233,313,233,312196
B2RK34BRUKER CORP30,1230,0330,0330,12602
B2YN34BEYOND MEAT3,703,793,703,7935K16
BABA34ALIBABAGR17,9517,9917,7718,303M1.331
BBYY34BEST BUY408,02404,80404,80410,0057K5
BCSA34SANTANDER72,7372,4372,4373,7757K18
BERK34BERKSHIRE130,13130,13129,90131,722M352
BIDU34BAIDU INC44,9041,4040,9444,90104K99
BIIB34BIOGEN177,80177,80177,80177,8018K1
BILB34BILBAOVIZ134,29135,25133,25135,404K5
BKNG34BOOKING5,425,425,325,51513K392
BLAK34BLACKROCK79,0079,1378,3379,28264K44
BMYB34BRISTOLMYERS299,30299,00299,00299,303K3
BOAC34BANK AMERICA77,4777,4477,1578,11235K409
BOEI34BOEING1.215,001.215,001.215,001.215,001K1
BONY34BNY MELLON789,00780,76780,76789,0057K4
C1AB34CABLE ONE IN1,101,201,101,2034620
C1BL34CHUBB LTD464,60466,44464,60466,442K2
C1BO34CBOE GLOBAL668,66668,66668,66668,663K1
C1BR34CBRE GROUP I739,60739,60739,60739,605K1
C1CL34CARNIVAL COR137,52139,86137,52139,86846K6
C1DN34CADENCE DESI957,19950,00950,00957,1915K2
C1DW34CDW CORP35,1035,1035,1035,10351
C1GP34COSTAR GROUP1,521,481,481,5627K11
C1MG34CHIPOTLE MEX8,879,008,879,063134
C1MI34CUMMINS INC837,98837,98837,98837,988371
C1NS34CELANESE COR123,28123,23123,23123,28111K3
C1PB34CAMPBELL CO120,84119,00119,00120,842392
C1RH34CRH PLC90,7391,1090,7391,106K2
C1RR34CARRIER GLOB88,3888,3888,3888,381K1
C1TV34CORTEVA INC111,77112,09111,33112,20339K11
C2AC34CACI INTERNL3,333,343,333,372379
C2CA34FEMSA SAB CV109,15110,53109,15110,99100K3
C2GN34COGNEX CORP41,3641,3641,3641,367032
C2HD34CHURCHILL DW22,2322,2322,2322,23221
C2OI34COINBASEGLOB33,9134,9233,3834,92551K364
C2OL34GRUPOCIBEST104,00104,30103,00104,304K5
C2PR34COUSINS PROP40,0039,9739,9740,003992
C2RS34CRISPR THERA37,9539,6837,9539,6845K5
C2RW34CROWDSTRIKE45,4747,1544,9747,24749K1.918
C2SW34COLUMBIA SPO32,9132,7332,7332,911312
CATP34CATERPILLAR295,55309,50293,00309,503M134
CHCM34CHARTER COMM11,8912,1611,8912,1624K3
CHME34CME GROUP308,74308,74308,74308,743081
CHVX34CHEVRON89,9185,6185,6189,91454K85
CLOV34CLOVERHEALTH25,9525,9525,9525,9530K1
CMCS34COMCAST24,1023,9923,9924,9027K12
CNIC34CANAD NATION26,1626,2826,0726,28783
COCA34COCA COLA71,5071,9071,5073,402M709
COLD34AMERICOLD RT28,2028,7528,2028,953426
COLG34COLGATE69,3070,2269,3070,2911K8
COPH34COPHILLIPS45,6645,1445,1446,7328K55
COTY34COTY INC5,705,895,705,941K4
COWC34COSTCO121,80120,84120,84124,1560K9
CRIP34CTRIPCOM211,00211,00211,00211,008441
CSCO34CISCO115,50116,10115,50117,06198K25
CTGP34CITIGROUP123,22123,98121,00124,5046K56
CTSH34COGNIZANT225,90225,90225,90225,9056K1
CVSH34CVS HEALTH53,6053,3053,3053,652K5
D1DG34DATADOG INC132,91133,51131,60138,63706K42
D1EL34DELL TECHNOL2.155,402.054,002.048,722.188,70770K62
D1EX34DEXCOM INC7,667,477,477,663K17
D1LR34DIGITAL REAL225,20223,59223,59225,205K2
D1OC34DOCUSIGN INC12,1712,1712,1712,171331
D1OV34DOVER CORP545,00545,00545,00545,005451
D1OW34DOW INC35,7635,0435,0436,2072K3
D2AS34DOORDASH INC67,3567,3567,3567,357K1
D2KN34DRAFTKINGS23,2123,2123,2123,211161
D2NL34DENALI THERA27,2126,7226,3127,392K13
D2OC34DOXIMITY INC25,9925,9925,9925,991291
D2TC34DYNATRACE IN29,3429,3429,3429,341K1
DBAG34DEUTSCHE AK190,38190,76190,38190,767622
DEEC34DEERE CO102,85108,73102,00109,59313K65
DEOP34DIAGEO PL23,9524,0423,7224,0648K8
DGCO34DOLLAR GENER25,2124,7624,7625,213K7
DHER34DANAHER CORP35,5236,2435,5236,247K3
DISB34WALT DISNEY33,2233,2533,2233,94393K144
DUOL34DUOLINGO INC21,2621,4721,2321,4713K6
DVAI34DAVITA INC1.194,001.194,001.194,001.194,001K1
E1CO34ECOPETROL SA38,0737,6036,7238,1017K26
E1DU34NEW ORIENTAL16,6616,6416,6416,66662
E1IX34EDISON INTER194,56194,00194,00194,563882
E1QN34EQUINOR ASA87,6884,3984,3987,6844K17
E1QR34EQUITY RESID181,26182,52181,26182,525452
E1SE34EVERSOURCE E193,80193,80193,80193,801931
E1TN34EATON CORP P144,94149,15143,00149,15130K20
E1XR34EXTRA SPACE192,24191,52191,52192,245762
E2EF34EURONETWORLD2,712,702,702,734K5
E2LS34EQUITY LIFES34,0534,0534,0534,05341
E2NO34ENOVIS CORP32,0432,0432,0432,04321
E2NP34ENPHASE ENER8,879,258,559,2543K29
E2PA34EPAM SYSTEMS7,807,647,647,802K3
EAIN34ELECTR ARTS528,94528,94528,94528,942K1
ELCI34ESTEE LAUDER18,1617,9017,9018,269085
EQIX34EQUINIX INC66,2063,1963,1966,3310K16
EXXO34EXXON MOBIL89,4187,6687,6691,321M102
F1IS34FISERV INC136,11139,72136,11141,3215K9
F1MC34FMC CORP29,7029,8829,7030,3642K6
F1NI34FIDELITY NAT13,7713,8713,7513,913045
F1SL34FASTLY INC9,799,319,319,7964K7
F1TN34FORTINET INC413,83417,69405,72417,69259K11
F2IC34FAIR ISAAC C150,75148,20148,20152,2095K18
F2NV34FRANCONEVADA5,986,005,936,035338
F2RS34FRESHWORKS18,3617,5017,5018,4426K5
F2VR34FIVERR INTL2,932,932,932,933222
FCXO34FREEPORT99,57103,1199,57103,421M78
FDMO34FORD MOTORS70,2070,1770,1770,511K4
FOXC34FOX CORP287,97287,97287,97287,9786K1
FSLR34FIRST SOLAR586,43586,43586,43586,432K1
G1FI34GOLD FIELDS85,5087,0085,5087,487K9
G1LO34GLOBANT SA8,128,128,128,1281
G1LW34CORNING INC951,00947,00922,01962,0073K14
G1MI34GENERAL MILL190,95191,19190,95193,272K4
G1SK34GSK PLC55,0555,0555,0555,057153
G2EV34GE VERNOVA274,00282,00265,18286,93146K102
G2NT34GENTEX CORP27,2727,2727,2727,27271
GEOO34GEAEROSPACE1.885,181.885,181.885,181.885,186K3
GILD34GILEAD347,60346,35345,77347,60244K5
GMCO34GENERAL MOT97,8499,8897,5599,88105K14
GOGL34ALPHABET157,54157,01156,85159,8619M1.449
GPRK34GEOPARK LTD49,2049,2049,2049,20491
GPRO34GOPRO3,733,783,733,9033918
GSGI34GOLDMANSACHS186,00179,74177,51186,002M107
H1AS34HASBRO INC197,20197,20197,20197,2010K1
H1DB34HDFC BANK LT28,1028,1027,8628,103084
H1II34HUNTINGTON I19,6820,0119,6020,01784
H1LT34HILTON WORLD73,2973,2973,2973,29139K1
H1OG34HARLEY-DAVID131,04131,82131,04132,4715K3
H1PE34HEWLETT PACK226,61226,61226,61226,612261
H1RL34HORMEL FOODS128,24127,32127,32128,242552
H1SB34HSBC HOLDING125,70126,35125,45126,7435K24
H1UM34HUMANA INC45,2844,9444,9445,281352
H2TA34HEALTH REALT26,8526,6426,6426,85532
H2UB34HUBSPOT INC21,3020,3220,3221,3023K5
HOME34HOME DEPOT63,4263,8463,4263,9727K5
HOND34HONDA MO147,45146,93146,93147,455882
HPQB34HP COMPANY118,20115,93115,93119,1427K185
HSHY34HERSHEY CO183,43183,38183,38183,43165K3
I1CE34INTERCONTINE353,50353,15353,15353,501K2
I1DX34IDEXX LABORA585,50585,50585,50585,50176K1
I1FF34FLAVOR FLAGR213,36213,36213,36213,362K1
I1LM34ILLUMINA INC200,00196,16195,65200,00140K5
I1PC34INTERNATIONA197,00197,00197,00197,0014K1
I1QY34IQIYI INC2,622,642,622,64104
I1RP34TRANE TECH1.216,001.216,001.216,001.216,001K1
I1SR34INTUITIVE SU114,50113,90109,91114,5023K4
I1XC34ORIX CORP25,2925,2925,2925,29251
I2NV34INVITATIONHO31,2931,2931,2931,29311
IBKR34IB GROUP30,3030,3030,3030,303K1
IBMB34IBM1.579,571.560,021.550,781.603,47807K31
INTU34INTUIT INC33,4932,8532,4333,4938K22
ITLC34INTEL95,16100,5992,98100,8758M5.299
J2AZ34JAZZ PHARMAC85,1285,5285,1285,529382
JDCO34JD COM22,8222,9822,7422,9830K26
JNJB34JOHNSON92,1588,6888,6892,41661K319
JPMC34JPMORGAN174,79174,72173,50176,002M322
K1BF34KB FINANCIAL148,05148,06148,05148,064K4
K1EY34KEYCORP121,20120,01120,01121,204824
K1LA34KLA CORP275,10285,00272,51285,006M293
K1TC34KT CORP93,7093,7093,7093,702K1
K2CG34KINGSOFT CHL8,217,917,908,473K18
K2RC34KILROY REALT25,2025,2025,2025,20251
KHCB34KRAFT HEINZ32,6031,1131,1133,054896
L1MN34LUMEN TECH32,8133,1832,5533,2216K22
L1RC34LAM RESEARCH37,8738,2036,6638,549M1.737
L1UL34LULULEMON AT147,60152,00147,50152,0010K6
L1YB34LYONDELLBASE137,20132,67132,67137,201K2
L1YG34LLOYDS BANKI31,3231,2331,2331,445636
L2PL34LPL FINCL HD87,9387,9387,9387,933K1
LBRD34LIBERTY BROA13,8713,6213,3014,2813K802
LILY34LILLY212,15210,00210,00214,472M700
LMTB34LOCKHEED2.783,002.783,002.783,002.783,0028K1
M1AA34MID-AMERICA184,32184,32184,32184,321841
M1CH34MICROCHIP TE217,05212,22212,22217,3510K3
M1CK34MCKESSON COR1.040,811.040,811.040,811.040,815K1
M1DB34MONGODB INC93,6392,9792,9794,55104K5
M1KT34MARKETAXESS12,0112,0112,0112,01121
M1NS34MONSTER BEVE63,0063,5363,0063,5370K4
M1RN34MODERNA INC20,5821,1319,9321,28916K176
M1TA34META PLAT113,20110,30110,30115,0045M5.664
M1UF34MITSUBISHI U109,60108,90108,90109,606563
M2KS34MKS INC99,3299,8899,0099,8850K3
M2PM34MP MATERIALS51,9857,2250,9857,22630K121
M2PR34MONOLI POWER108,00105,72105,72108,009K2
M2PT34MEDICAL P TR11,7611,9011,7611,951K9
M2RV34MARVELL TEC119,00122,00114,91122,007M711
M2ST34STRATEGY INC7,247,437,127,6031M2.195
MCDC34MCDONALDS72,7371,0671,0673,80285K130
MCOR34MOODYS CORP648,92646,81646,81648,9215K16
MDLZ34MONDELEZ INT156,00155,00155,00156,005K2
MELI34MERCADOLIBRE78,1478,0076,8678,6046M7.719
MKLC34MARKELGROUP510,30510,00510,00510,302K3
MMMC343M202,80203,08201,30204,7512K11
MOSC34MOSAIC CO18,1418,1817,7618,26115K32
MRCK34MERCK83,3381,1581,1583,35115K33
MSBR34MORGAN STAN228,85229,77227,19229,7720K18
MSCD34MASTERCARD87,2889,6387,2890,09309K67
MSFT34MICROSOFT83,5784,1083,2084,7320M1.609
MUTC34MICRON TECHN808,25801,00766,00808,25157M3.158
N1BI34NEUROCRINE B45,7845,7845,7845,789K1
N1DA34NASDAQ INC222,64220,52218,07223,0036K15
N1EM34NEWMONT GOLD488,30498,15486,33499,4477K71
N1GG34NATIONAL GRI71,6871,6871,6871,68711
N1OW34SERVICENOW11,4011,4011,3011,712M209
N1TA34NETAPP INC854,13854,13854,13854,133K1
N1TR34NORTHERN TRU470,00470,00470,00470,0050K1
N1VO34NOVO NORDISK31,9032,1131,8132,38760K280
N1WL34NEWELL BRAND28,6828,6828,6828,68571
N2ET34CLOUDFLARE76,5273,0072,7477,64517K89
N2LY34ANNALY CAPTL117,59119,00117,59119,002K3
NETE34NETEASE67,4167,4167,4167,41671
NEXT34NEXTERA ENER114,50114,85113,87114,8522K15
NFLX34NETFLIX7,877,897,868,034M1.913
NIKE34NIKE22,4422,2822,0822,60515K112
NMRH34NOMURA HO48,2948,2948,2948,29481
NOCG34NORTHROP GRU564,70564,97564,70564,973K2
NOKI34NOKIA CORP60,9662,0060,9062,0021K16
NVDC34NVIDIA CORP21,1420,6420,4921,2588M9.922
O1KT34OKTA INC38,6038,4038,4039,4054K50
O2NS34ON SEMICONDU58,4558,0057,9858,9114K14
ORCL34ORACLE122,40124,47118,20124,6521M612
ORLY34OREILLY AUT1,431,411,411,4418K10
OXYP34OCCIDENT PTR44,4542,5042,5044,50301K46
P1AC34PACCAR INC317,44317,44317,44317,443171
P1AY34PAYCHEX INC282,42280,54280,54282,428433
P1DD34PDD HOLDING42,3042,7842,3043,048K29
P1EA34HEALTHPEAK P113,52113,52113,52113,521131
P1GR34THE PROGRESS610,20610,20610,20610,201K1
P1HC34PARKER-HANNI1.218,331.222,001.218,331.223,75440K5
P1LD34PROLOGIS INC61,6260,8460,7861,625K7
P1SA34PUBLIC STORA339,57335,99335,99339,574K3
P1YC34PAYCOM SOFTW25,0024,6824,6825,001K2
P2AN34PALOALTO NET29,0031,0629,0031,29514K70
P2AT34UIPATH INC7,557,717,547,8911K10
P2CY34PAYLOCITY20,4320,4320,4320,434901
P2LT34PALANTIRTECH233,98230,00226,10238,009M431
P2OD34INSULET CORP27,6627,6627,6627,669K1
P2ST34EVERPURE INC100,50100,50100,50100,501001
PAGS34PAGSEGURO9,019,129,019,441M289
PEPB34PEPSICO INC50,9949,6449,6451,10129K50
PFIZ34PFIZER30,8030,5330,5331,29268K134
PGCO34PG56,1555,8155,5056,4021K51
PYPL34PAYPAL HOLD11,7511,4211,4211,81344K42
Q1UA34QUANTA SERVI279,60280,00278,30282,062M10
Q2SC34QUANTUMSCAPE11,6712,1611,4512,16364K39
QCOM34QUALCOMM77,5377,9976,8578,95701K178
QUBT34QUANTUM COMP45,0046,8043,9947,04254K48
R1CL34ROYAL CARIBB747,67747,67747,67747,671K1
R1DY34DR REDDYS LA12,1012,1012,1012,10121
R1FC34REGIONS FINA157,28157,28157,28157,281571
R1HI34ROBERT HALF174,76174,76174,76174,761741
R1IN34REALTY INCOM165,91158,85158,85166,235K13
R1JF34RAYMOND JAME433,44433,98433,23433,9810K14
R1KU34ROKU INC36,4036,4036,4036,40361
R1OK34ROCKWELL AUT600,00600,00600,00600,001K1
R1YA34RYANAIR HOLD42,6842,9642,6842,96852
R2AR34ULTRAGENYX18,6018,6418,6018,641K2
R2BL34ROBLOX CORP29,3028,6528,6529,72108K36
REGN34REGENERON PH58,0257,8357,6058,0251K6
RGTI34RIGETTI COMP86,4092,0883,6092,08545K262
RIGG34TRANSOCEAN26,0225,6825,5626,2453K11
RIOT34RIO TINTO469,60472,35469,10475,10783K62
ROXO34NU HOLDINGS11,6512,0011,6512,2968M22.817
RYTT34RAYTHEONTECH172,40173,27171,85173,27283K11
S1BS34SIBANYE STIL21,8622,8821,7922,88221K36
S1HW34THE SHERWIN176,67177,37176,23177,373K3
S1LG34SL GREEN REA133,90133,90133,90133,901K1
S1NN34SMITH NEPH31,6231,6231,6231,62311
S1NP34SYNOPSYS INC564,70565,84564,70565,8416K2
S1OU34SOUTHWEST AI253,77253,77253,77253,772531
S1PO34SPOTIFY TECH626,83625,00625,00629,0084K5
S1RE34SEMPRA122,03122,52122,03122,528542
S1RP34SAREPTA THER5,074,904,905,0719K8
S1TT34STATE STREET930,02933,00930,02933,0051K2
S1TX34SEAGATE HOLD4.270,334.200,964.070,604.276,825M166
S1WK34STANLEY BLAC116,64115,44115,44116,644622
S1YM34GEN DIGT INC137,90137,90137,90137,901371
S2CH34SOCIEDQM CHI62,5262,0462,0462,524353
S2EA34SEA LTD21,5321,6721,4421,85184K47
S2ED34SOLAR TECH7,768,607,478,60109K80
S2GM34SIGMA LITHM20,1221,5519,7321,551M266
S2HO34SHOPIFY INC5,245,215,215,39352K43
S2MP34SIMPLY GOOD22,6022,6022,6022,60451
S2NA34SNAP INC4,014,174,014,17414
S2NW34SNOWFLAKE33,9432,8732,8734,7739K21
S2TA34STAG INDUSTR40,8440,6440,5640,882K7
S2UI34SUN COMMUN31,8631,5931,5932,158934
SAPP34SAP SE849,09846,49846,49849,092K2
SBUB34STARBUCKS531,22531,22531,22531,222K1
SCHW34SCHWAB65,7965,2764,9565,8060K13
SIMN34SIMON PROP295,50283,02283,02295,5056K7
SLBG34SLB N.V118,67118,56118,20119,644K24
SNEC34SONY GROUP110,31110,00108,79111,06130K20
SPCX34SPACE X51,0054,6551,0054,7591M5.207
SPGI34SP GLOBAL63,2463,2463,2463,242K1
SSFO34SALESFOR INC39,6638,7638,7640,2649K82
STMN34STMICROEL350,00345,58345,58351,0018K8
STOC34STONE CO55,1256,9854,2857,702M1.088
STZB34CONSTELLATIO169,48169,75169,48173,00105K47
T1AL34TAL EDUCATIO5,155,175,155,173K2
T1AM34ATLASSIAN CO22,9922,9922,9922,999881
T1CH34BIO-TECHNE C12,0911,9611,9612,091192
T1DG34TRANSDIGM GR137,10137,10137,10137,104111
T1FX34TELEFLEX INC69,0969,0969,0969,09691
T1OW34AMERICAN TOW35,6435,6335,2635,6412K10
T1RO34T ROWE PRICE311,41310,01309,07311,419303
T1SC34TRACTOR SUPP8,748,748,748,7728K5
T1TW34TAKE-TWO INT335,00335,64331,16340,002M178
T1WL34TWILIO INC44,2743,8043,6944,9261K7
T2DH34TELADOCHEALT48,6048,5148,5148,652914
T2ER34TERADYNE INC96,80101,8095,25101,8098K17
T2ND34TAND DIABETE5,315,335,315,3332K2
T2TD34TRADE DESK1,000,960,961,0251K26
T2YL34TYLER TECH28,3027,8727,8728,302K3
TEXA34TEXAS INC100,1999,8799,87100,9317K6
TGTB34TARGET CORP655,85655,85655,85655,8570K1
TJXC34TJX COMPANIE789,43789,86788,58790,92669K7
TMCO34TOYOTAMO57,7558,4057,6658,409K22
TMOS34THERMFISCHER55,2555,4455,1455,4457K6
TRVC34TRAVELERS55,4555,4555,4555,4555K1
TSLA34TESLA INC64,8067,0864,8067,3045M2.215
TSMC34TAIWANSMFAC277,97286,00275,65286,0023M1.803
TXSA34TERNIUMSA221,00219,78218,68221,32137K16
U1AI34UNDER ARMOUR33,9633,9633,9633,962031
U1AL34UNITED AIRLI329,21330,48329,21330,49181K5
U1BE34UBER TECH IN96,2594,1894,0096,38669K474
U1HS34UNIVERSAL HE209,00208,39208,39209,0052K2
U1RI34UNITED RENTA193,20193,20193,20193,203K1
U2PS34UPSTART HOLD8,569,108,569,10263
U2ST34UNITY SOFTWR7,667,687,647,786K12
UBSG34UBS GROUP266,50266,50266,50266,502661
ULEV34UNILEVER323,20324,00320,96326,5013K10
UNHH34UNITEDHEALTH30,9130,5130,5131,46545K112
UPSS34UPS36,0135,5435,4036,014263
USBC34US BANCORP80,8880,8880,8880,888081
V1OD34VODAFONE GRO33,8434,2033,8434,203722
V1RS34VERISK ANALY13,0013,0013,0013,00131
V1RT34VERTIV HOLDS157,43164,02147,80164,02877K61
V1ST34VISTRA CORP56,9757,8256,8157,82572K12
V1TA34VENTAS INC240,24243,12240,24243,127232
V2EE34VEEVASYSTEMS33,9433,9433,9433,941691
V2TX34VTEX21,2821,3221,1421,3425K5
VERZ34VERIZON36,7635,9235,9237,2160K71
VISA34VISA INC90,6491,0088,9091,33581K159
VRTX34VERTEX PHARM676,60682,26676,22682,2672K3
W1BD34WARNER DISCO134,95135,09134,95135,092K2
W1BO34WEIBO CORP9,759,659,659,921075
W1DA34WORKDAY INC46,5046,1446,0546,503K5
W1DC34WESTERN DIG2.725,112.789,992.630,102.806,3814M318
W1EL34WELLTOWER IN612,00612,00612,00612,006K2
W1HR34WHIRLPOOL CO48,3548,5048,3548,582425
W1IX34WIX.COM LTD8,798,828,798,823K3
W1MB34WILLIAMS COS383,32383,32383,32383,323831
W1MC34WASTE MANAG612,70605,73605,73612,70124K2
W1MG34WARNER MUSIC36,9135,9235,9236,91722
W1RB34WR BERKLEY C37,4437,4437,4437,44371
WALM34WAL MART36,0136,0535,8736,50602K125
WFCO34WELLS FARGO112,50113,51111,98113,66145K31
WUNI34WESTERNUNION41,0041,5341,0041,5628K6
X1YZ34BLOCK INC.16,0516,0516,0516,059951
XRXB34XEROX CORP13,9214,1913,9214,6913K11
Y2PF34YPF SA242,64241,44237,45242,6424K4
YUMR34YUM BRANDS434,19432,15432,15435,215K3
Z1OM34ZOOM COMMS17,8017,7217,7217,8016K2
Z1TA34ZETA GLOBAL56,6255,1454,8057,00361K6
Z1TO34ZTO EXPRESS29,8029,8029,8029,80291
Z1TS34ZOETIS INC24,6424,8124,6424,9041K30
Z2DV34ZIFF DAVIS18,2418,2418,2418,241821
Z2IT34ZOOMINFO TC1,971,951,921,986K13
Z2SC34ZSCALER INC26,1225,0125,0126,5271K5


*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