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: 06/02/2025
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
17,56
17,00
16,64
17,97
251K
16
A1CR34
AMCOR PLC
57,89
58,00
57,89
58,64
523
6
A1DM34
ARCHER DANIE
264,35
267,40
264,35
267,40
798
3
A1EG34
AEGON LTD
37,67
37,67
37,67
37,67
37
1
A1EN34
ALLIANT ENER
341,60
317,51
317,51
341,60
659
2
A1ES34
AES CORP
62,37
61,30
61,16
62,40
3K
5
A1IV34
APARTMENT IN
51,75
51,69
51,69
51,75
4K
11
A1LB34
ALBEMARLE CO
18,94
19,31
18,94
19,31
782K
7
A1LL34
BREAD FINAN
90,99
90,99
90,99
90,99
363
1
A1MD34
ADVANCED MIC
78,52
79,02
78,52
81,00
1M
775
A1ME34
AMETEK INC
43,46
42,96
42,96
43,46
912
2
A1MT34
APPLIED MATE
105,91
104,95
104,27
105,91
39K
13
A1NE34
ARISTA NETWO
167,38
170,31
164,18
171,68
654K
31
A1PH34
AMPHENOL COR
201,40
200,40
200,40
201,40
34K
2
A1RE34
ALEXANDRIA R
138,67
150,00
138,67
150,00
6K
6
A1RG34
ARGENX SE
152,90
152,48
152,48
152,90
2K
2
A1TH34
AUTOHOME INC
15,86
15,90
15,86
16,02
493
4
A1TT34
ALLSTATE COR
46,06
46,06
46,06
46,06
92
1
A1UT34
AUTODESK INC
441,62
447,12
441,62
447,12
13K
2
A1VB34
AVALONBAY CO
318,60
318,60
318,60
318,60
637
1
A1VY34
AVERY DENNIS
531,81
502,01
502,01
531,81
1K
2
A1ZN34
ASTRAZENECA
69,77
68,50
68,50
71,88
878K
28
A2FY34
AFYA LTD
48,21
50,49
47,25
50,49
2K
4
A2LC34
ALCON INC
53,25
53,64
53,25
53,64
800
3
A2MB34
AMBARELLA IN
17,44
17,44
17,44
17,44
156
1
A2RE34
ARES MANAGEM
109,34
109,34
109,34
109,34
109
1
A2RR34
ARROWHEAD PH
14,55
14,55
14,55
14,55
14
1
A2XO34
AXON ENTERPR
213,00
220,01
213,00
220,01
205K
5
AALL34
AMERICAN AIR
97,72
98,77
97,72
99,35
939K
7
AAPL34
APPLE
67,09
67,31
66,44
67,69
11M
2.632
ABBV34
ABBVIE
70,11
69,30
69,02
70,11
150K
14
ABTT34
ABBOTT
61,44
64,50
61,44
64,62
42K
619
ACNB34
ACCENTURE
2.251,59
2.276,35
2.251,59
2.276,35
7K
2
ADBE34
ADOBE INC
49,85
50,58
49,85
50,84
114K
22
AIRB34
AIRBNB
37,97
37,60
37,60
38,31
43K
20
AMGN34
AMGEN
61,82
63,75
61,82
63,75
16K
2
AMZO34
AMAZON
67,30
69,00
67,30
69,38
19M
3.512
APTV34
APTIV PLC
182,86
188,32
182,86
188,32
371
2
ARMT34
ARCELOR
81,12
74,81
74,81
82,75
2M
83
ARNC34
HOWMET AERO
739,89
738,33
738,33
740,00
47K
4
ASML34
ASML HOLD
76,79
78,38
76,79
78,38
597K
404
ATTB34
ATT INC
47,19
47,63
46,66
47,64
158K
32
AVGO34
BROADCOM INC
19,17
19,44
18,82
19,53
6M
423
AXPB34
AMERICAN EXP
183,20
187,41
182,80
187,91
2M
42
AZOI34
AUTOZONE INC
89,82
89,80
89,80
89,82
359
2
B1AM34
BROOKFIELD C
86,55
87,56
85,98
87,84
121K
31
B1AX34
BAXTER INTER
89,78
89,78
89,78
89,78
179
2
B1CS34
BARCLAYS PLC
87,48
87,93
87,12
88,38
27K
8
B1IL34
BILIBILI INC
20,65
21,00
20,65
21,18
494K
11
B1KR34
BAKER HUGHES
283,08
283,08
283,08
283,08
283
1
B1ME34
BEIGENE LTD
52,95
52,95
52,95
52,95
158
1
B1MR34
BIOMARIN PHA
185,99
185,99
185,99
185,99
185
1
B1NT34
BIONTECH SE
42,88
44,20
42,88
44,20
2M
11
B1PP34
BP PLC
46,20
46,25
45,90
46,25
67K
6
B1SA34
BANCO SANTAN
62,64
62,70
62,28
63,18
829K
13
B1SX34
BOSTON SCIEN
609,54
610,13
609,54
610,13
1K
2
B1TI34
BRITISH AMER
48,26
48,00
47,50
48,26
427K
29
B2HI34
BILL HOLD
3,09
3,12
3,06
3,13
803K
28
B2YN34
BEYOND MEAT
1,12
1,11
1,11
1,16
23K
24
BABA34
ALIBABAGR
20,77
20,86
20,54
20,99
6M
3.020
BCSA34
SANTANDER
33,39
32,13
31,98
33,48
119K
170
BERK34
BERKSHIRE
137,90
137,55
136,81
137,90
2M
410
BIDU34
BAIDU INC
36,23
37,18
36,23
37,18
2M
11
BILB34
BILBAOVIZ
69,30
69,16
69,16
69,30
276
2
BKNG34
BOOKING
158,30
155,70
155,34
160,20
63K
155
BLAK34
BLACKROCK
87,35
89,74
87,35
89,81
156K
258
BMYB34
BRISTOLMYERS
328,86
337,00
328,86
337,00
20K
2
BOAC34
BANK AMERICA
69,32
67,56
67,56
69,32
1M
1.105
BOEI34
BOEING
1.060,80
1.053,80
1.053,80
1.060,80
12K
3
C1AB34
CABLE ONE IN
8,15
8,30
8,15
8,30
22K
3
C1BS34
PARAMOUNT GL
62,50
62,22
62,22
62,50
14K
2
C1CL34
CARNIVAL COR
157,09
158,80
157,09
158,80
31K
2
C1DN34
CADENCE DESI
874,15
879,62
874,15
879,62
9K
2
C1DW34
CDW CORP
58,68
58,68
58,68
58,68
645
1
C1FG34
CITIZENS FIN
277,69
277,69
277,69
277,69
277
1
C1FI34
CF INDUSTRIE
487,76
496,30
487,02
496,30
1K
3
C1GP34
COSTAR GROUP
4,46
4,46
4,46
4,46
4
1
C1HR34
CH ROBINSON
28,80
28,80
28,80
28,80
144
1
C1MG34
CHIPOTLE MEX
16,38
16,42
16,38
16,42
213
2
C1MI34
CUMMINS INC
534,60
535,26
534,60
535,26
2K
3
C1NC34
CENTENE CORP
337,97
338,16
337,97
338,16
1K
2
C1NP34
CENTERPOINT
196,08
196,08
196,08
196,08
588
1
C1RH34
CRH PLC
100,84
100,84
100,84
100,84
2K
1
C1TA34
CINTAS CORP
235,00
235,00
235,00
235,00
47K
3
C1TV34
CORTEVA INC
89,52
89,52
89,52
89,52
447
1
C2AC34
CACI INTERNL
2,74
2,74
2,74
2,76
195
4
C2EM34
CEMEX SAB
37,00
36,99
36,90
37,00
110
3
C2HP34
CHARGEPOINTH
1,78
1,85
1,78
1,85
57
4
C2OI34
COINBASEGLOB
62,20
65,07
62,06
65,50
2M
205
C2OL34
BANCOLOMBIA
57,05
57,28
56,80
57,90
369K
9
C2RN34
CERENCE INC
18,24
18,24
18,24
18,24
5K
1
C2RW34
CROWDSTRIKE
110,59
109,34
108,59
110,93
191K
271
CAPH34
CAPRI HOLDI
123,76
125,00
123,76
125,00
3K
2
CATP34
CATERPILLAR
131,23
130,55
130,14
132,99
336K
227
CHCM34
CHARTER COMM
33,69
33,69
33,69
33,69
42K
1
CHVX34
CHEVRON
88,03
89,35
87,00
89,55
254K
77
CLOV34
CLOVERHEALTH
25,80
26,55
25,71
26,55
20K
8
CMCS34
COMCAST
39,40
39,40
39,00
39,65
19K
10
CNIC34
CANAD NATION
25,10
25,10
25,10
25,10
125
1
COCA34
COCA COLA
61,11
61,42
60,36
61,42
909K
695
COLG34
COLGATE
70,07
72,10
70,07
72,71
120K
33
COPH34
COPHILLIPS
47,68
48,32
47,56
48,49
134K
59
COWC34
COSTCO
151,42
151,60
150,14
153,50
729K
75
CRIP34
CTRIPCOM
391,66
405,41
391,66
405,41
7K
3
CSCO34
CISCO
72,25
72,75
71,85
72,78
265K
12
CSXC34
CSX CORP
94,05
96,51
94,05
96,51
2K
3
CTGP34
CITIGROUP
79,60
75,67
75,67
79,60
538K
64
CVSH34
CVS HEALTH
31,17
31,32
31,17
31,44
1K
3
D1DG34
DATADOG INC
84,03
84,03
84,03
84,03
84
1
D1EL34
DELL TECHNOL
605,80
606,25
605,80
619,59
3M
18
D1EX34
DEXCOM INC
10,08
10,27
10,08
10,27
1K
3
D1FS34
DISCOVER FIN
584,00
584,00
584,00
584,00
6K
1
D1LR34
DIGITAL REAL
241,44
241,44
241,44
241,44
1K
2
D1OC34
DOCUSIGN INC
26,88
27,09
26,88
27,09
3K
3
D1OM34
DOMINION ENE
156,67
156,67
156,67
156,67
156
1
D1OW34
DOW INC
55,70
55,02
55,02
55,98
1K
6
D1RI34
DARDEN RESTA
289,42
292,90
288,84
292,90
88K
302
D1VN34
DEVON ENERGY
194,40
194,43
194,40
194,43
388
2
D1XC34
DXC TECHNOLO
128,83
128,83
128,83
128,83
128
1
D2AR34
DARLING INGR
27,74
27,74
27,74
27,74
1K
1
D2AS34
DOORDASH INC
75,60
75,92
75,20
75,99
7K
58
D2KN34
DRAFTKINGS
40,88
40,88
40,88
40,88
2K
1
D2OC34
DOXIMITY INC
55,48
55,86
55,48
56,10
10K
149
DEEC34
DEERE CO
90,22
90,81
89,01
90,90
134K
29
DEOP34
DIAGEO PL
35,53
35,74
35,53
36,64
20K
16
DGCO34
DOLLAR GENER
17,37
17,58
17,37
17,58
1M
2
DHER34
DANAHER CORP
43,04
44,04
43,04
44,12
1M
18
DISB34
WALT DISNEY
42,85
42,45
42,04
43,23
3M
579
DVAI34
DAVITA INC
998,07
987,77
987,77
998,07
2K
2
E1CO34
ECOPETROL SA
27,58
27,44
27,44
27,99
2M
27
E1DU34
NEW ORIENTAL
18,35
18,31
18,31
18,35
673K
2
E1IX34
EDISON INTER
152,30
152,30
152,30
152,30
41K
4
E1QN34
EQUINOR ASA
66,93
69,00
66,00
69,44
714K
69
E1QR34
EQUITY RESID
207,27
212,94
207,27
212,94
2K
2
E1SE34
EVERSOURCE E
169,20
169,60
169,20
169,60
508
3
E1TN34
EATON CORP P
129,35
132,30
129,35
133,05
26K
6
E1TR34
ENTERGY CORP
238,50
238,50
238,50
238,50
31K
2
E2EF34
EURONETWORLD
3,77
3,77
3,77
3,77
7
1
E2NP34
ENPHASE ENER
15,18
15,08
15,08
15,18
5K
2
E2XA34
EXACT SCIENC
32,20
32,20
32,20
32,20
322
1
E2XP34
EXP WORLD H
15,91
15,91
15,91
15,91
47
1
EAIN34
ELECTR ARTS
377,04
375,98
375,98
377,04
27K
2
EBAY34
EBAY
194,73
196,20
193,93
196,76
40K
193
ELCI34
ESTEE LAUDER
15,40
15,86
15,40
15,86
3K
5
EQIX34
EQUINIX INC
67,89
68,29
67,10
68,46
90K
22
EXGR34
EXPEDIA GROU
495,64
496,86
495,64
504,65
26K
30
EXXO34
EXXON MOBIL
78,16
80,09
77,71
80,12
3M
877
F1IS34
FISERV INC
666,72
666,72
666,72
666,72
666
1
F1MC34
FMC CORP
104,10
105,69
104,10
106,01
14K
11
F1RA34
FRANKLIN RES
120,72
121,68
120,72
121,68
242
2
F1TN34
FORTINET INC
301,08
306,60
300,95
306,60
817K
23
F2IC34
FAIR ISAAC C
239,40
241,50
239,08
241,50
8K
5
F2NV34
FRANCONEVADA
4,51
4,54
4,51
4,55
2M
5
F2RT34
FIRST IND RT
39,26
39,99
39,26
39,99
237
4
FASL34
FASTENAL
423,55
423,55
423,55
423,55
847
1
FCXO34
FREEPORT
71,50
71,86
70,98
72,58
16K
23
FDMO34
FORD MOTORS
53,33
55,21
53,33
55,44
3M
144
FMXB34
FEMSA
512,05
509,93
509,93
512,05
2K
3
FSLR34
FIRST SOLAR
477,43
476,58
476,58
481,98
2M
5
G1DS34
GDS HOLDINGS
15,75
15,50
15,34
15,75
1M
100
G1FI34
GOLD FIELDS
53,15
53,30
53,15
54,18
2K
5
G1LL34
GLOBE LIFE I
35,94
35,98
35,94
35,98
143
2
G2ME34
GLOBUS MEDIC
63,50
62,01
61,33
64,22
11K
113
GEOO34
GEAEROSPACE
1.194,19
1.189,44
1.184,38
1.194,19
313K
11
GMCO34
GENERAL MOT
69,38
69,44
68,37
69,62
239K
306
GOGL34
ALPHABET
91,29
92,35
90,99
92,35
40M
5.296
GPRK34
GEOPARK LTD
51,45
52,23
51,35
52,65
33K
14
GPRO34
GOPRO
6,32
6,27
6,22
6,52
3K
11
GSGI34
GOLDMANSACHS
127,50
125,93
125,40
127,50
510K
673
H1EI34
HEICO CORP
135,51
136,41
135,51
136,41
949
3
H1II34
HUNTINGTON I
12,17
13,42
12,11
13,42
39K
21
H1OG34
HARLEY-DAVID
153,38
153,38
153,38
153,38
766
1
H1SB34
HSBC HOLDING
76,70
75,86
75,71
76,75
278K
26
H1UM34
HUMANA INC
36,16
36,16
36,16
36,16
144
1
H2TA34
HEALTH REALT
23,86
23,86
23,86
23,86
95
1
HOME34
HOME DEPOT
84,87
86,15
84,87
86,15
1M
8
HOND34
HONDA MO
164,66
165,07
164,66
165,58
4K
3
HPQB34
HP COMPANY
186,42
188,72
186,42
188,86
3M
5
HSHY34
HERSHEY CO
175,58
176,29
175,05
181,73
13K
8
I1CE34
INTERCONTINE
483,73
483,73
483,73
483,73
967
1
I1EX34
IDEX CORP
57,06
57,55
57,06
57,55
50K
2
I1FO34
INFOSYS LTD
63,90
63,90
63,90
63,90
3K
1
I1QY34
IQIYI INC
6,92
6,67
6,67
6,92
390K
18
I1RM34
IRON MOUNTAI
604,67
604,67
604,67
604,67
1K
1
I1RP34
TRANE TECH
1.027,02
1.036,00
1.027,02
1.036,00
43K
3
I1SR34
INTUITIVE SU
169,47
170,60
168,57
170,60
19K
15
I2RS34
INGERSOLL RD
88,60
89,10
88,60
89,10
888
10
IBMB34
IBM
1.476,45
1.536,73
1.476,45
1.537,46
36K
10
INGG34
ING GROEP
95,20
94,50
94,50
95,20
189
2
INTU34
INTUIT INC
77,03
77,45
77,03
77,45
925
2
ITLC34
INTEL
18,64
19,10
18,47
19,10
2M
345
J1EF34
JEFFERIES FI
437,70
440,75
437,70
440,75
14K
3
J1EG34
JACOBS SOLUT
387,00
384,94
384,94
387,00
28K
2
J1NP34
JUNIPER NETW
207,41
207,41
207,41
207,41
16K
1
JDCO34
JD COM
38,62
38,60
38,26
39,00
214K
19
JNJB34
JOHNSON
58,67
58,86
58,67
59,94
2M
103
JPMC34
JPMORGAN
159,70
157,30
156,56
159,70
2M
330
K1BF34
KB FINANCIAL
85,41
85,30
84,69
85,41
21K
16
K1IM34
KIMCO REALTY
130,00
130,00
130,00
130,00
130
1
K1LA34
KLA CORP
1.095,32
1.095,32
1.095,32
1.095,32
16K
1
K1RC34
KROGER CO
375,82
378,93
375,15
379,35
25K
66
K1SS34
KOHLS CORP
73,40
75,00
73,40
75,00
812
4
K2CG34
KINGSOFT CHL
16,62
15,85
15,40
16,88
964K
173
KHCB34
KRAFT HEINZ
41,52
41,99
41,52
41,99
750K
34
L1CA34
LABCORPHLDG
360,28
360,28
360,28
360,28
360
1
L1MN34
LUMEN TECH
28,35
28,83
28,20
29,60
515K
30
L1OE34
LOEWS CORP
499,00
499,00
499,00
499,00
499
1
L1RC34
LAM RESEARCH
10,79
10,65
10,65
10,80
419
5
L1YG34
LLOYDS BANKI
18,15
18,15
18,15
18,15
79K
1
L1YV34
LIVE NATION
170,98
170,98
170,98
170,98
1K
1
L2AZ34
LUMINAR TECH
16,27
16,27
16,27
16,27
3K
2
L2PL34
LPL FINCL HD
118,72
118,72
118,72
118,72
1K
1
L2RN34
STRIDE INC
200,60
201,40
199,40
203,19
83K
333
LBRD34
LIBERTY BROA
37,56
37,44
37,44
37,98
3K
4
LILY34
LILLY
167,85
163,00
159,81
170,27
5M
508
LMTB34
LOCKHEED
2.610,77
2.610,77
2.610,77
2.610,77
5K
1
M1DB34
MONGODB INC
80,96
80,91
80,91
80,96
161
2
M1KC34
MCCORMICK
111,43
111,43
111,43
111,43
445
1
M1LC34
MELCO RESORT
15,41
15,41
15,41
15,41
2K
1
M1NS34
MONSTER BEVE
33,10
33,42
33,10
33,42
47K
3
M1RN34
MODERNA INC
9,66
10,23
9,66
10,23
2M
219
M1SI34
MOTOROLA SOL
695,80
695,80
695,80
695,80
695
1
M1TA34
META PLAT
146,38
146,08
144,94
148,58
18M
6.669
M2AS34
MASIMO CORP
34,18
34,18
34,18
34,18
68
1
M2PM34
MP MATERIALS
27,88
27,45
27,45
28,50
2K
5
M2PW34
MEDICAL P TR
13,95
13,95
13,83
13,95
241K
5
M2RV34
MARVELL TEC
68,11
68,67
66,85
68,76
2M
893
M2ST34
MICROSTRATEG
26,80
28,20
26,48
28,30
21M
1.837
MACY34
MACY S
84,23
85,20
84,23
85,20
47K
7
MCDC34
MCDONALDS
84,17
85,18
83,79
85,80
363K
285
MDLZ34
MONDELEZ INT
164,90
166,68
164,90
166,68
14K
2
MDTC34
MEDTRONIC
266,76
266,76
266,76
266,76
266
1
MELI34
MERCADOLIBRE
96,20
93,76
93,76
97,15
28M
9.733
MMMC34
3M
219,53
223,98
219,18
223,98
46K
21
MOSC34
MOSAIC CO
25,32
26,91
25,32
26,91
22K
10
MRCK34
MERCK
63,18
65,52
63,18
65,52
821K
112
MSBR34
MORGAN STAN
162,41
161,87
161,74
163,18
4M
202
MSCD34
MASTERCARD
105,70
105,64
104,97
106,55
673K
290
MSFT34
MICROSOFT
99,82
99,86
99,51
100,80
10M
2.657
MUTC34
MICRON TECHN
91,44
90,64
90,19
93,01
780K
67
N1CL34
NORWEGIAN CR
162,77
162,89
162,77
163,00
97K
4
N1DA34
NASDAQ INC
242,76
238,86
238,86
242,76
41K
7
N1EM34
NEWMONT GOLD
260,71
260,30
254,58
260,71
403K
17
N1GG34
NATIONAL GRI
59,44
59,44
59,44
59,44
297
1
N1OV34
NOV INC
91,70
91,70
91,70
91,70
91
1
N1OW34
SERVICENOW
117,00
118,40
117,00
119,39
313K
30
N1TA34
NETAPP INC
713,12
713,12
713,12
713,12
26K
1
N1UE34
NUCOR CORP
64,54
64,32
64,32
64,65
3K
32
N1VO34
NOVO NORDISK
63,00
62,58
62,48
64,03
600K
65
N1VS34
NOVARTIS AG
61,75
62,37
61,75
62,37
3K
5
N1WG34
NATWEST GROU
65,04
63,66
63,66
65,04
25K
4
N1WL34
NEWELL BRAND
56,80
57,00
56,80
57,00
569
5
N1WS34
NEWS CORP
163,27
180,99
163,27
180,99
521
3
N2ET34
CLOUDFLARE
44,92
46,80
44,86
46,80
89K
12
N2LY34
ANNALY CAPTL
118,68
118,68
118,68
118,68
1K
1
NETE34
NETEASE
59,69
59,69
59,69
59,69
14K
1
NEXT34
NEXTERA ENER
99,13
101,20
98,64
101,50
1M
183
NFLX34
NETFLIX
116,82
117,37
115,64
117,41
2M
1.077
NIKE34
NIKE
41,01
43,55
41,01
43,68
364K
292
NMRH34
NOMURA HO
40,08
40,08
40,08
40,08
4K
1
NOKI34
NOKIA CORP
27,60
26,25
26,25
27,60
323
5
NVDC34
NVIDIA CORP
15,41
15,24
15,06
15,43
136M
17.631
O1KT34
OKTA INC
28,00
27,81
27,79
28,00
17K
7
O1MC34
OMNICOM GROU
242,94
242,94
242,94
242,94
242
1
O2NS34
ON SEMICONDU
37,95
37,95
37,95
37,95
3K
1
ORCL34
ORACLE
166,37
167,00
165,27
169,45
1M
212
ORLY34
OREILLY AUT
25,04
24,93
24,93
25,04
2K
2
OXYP34
OCCIDENT PTR
44,95
45,76
44,92
45,96
4M
22
P1DD34
PDD HOLDING
65,22
64,63
63,67
65,22
827K
54
P1DT34
PRUDENTIAL F
328,01
328,01
328,01
328,01
1K
1
P1EA34
HEALTHPEAK P
116,88
116,88
116,88
116,88
116
1
P1GR34
THE PROGRESS
727,77
728,50
722,88
730,56
22K
29
P1HC34
PARKER-HANNI
980,00
987,43
980,00
987,43
18K
9
P1HM34
PULTEGROUP I
629,00
629,00
629,00
629,00
60K
2
P1KX34
POSCO HOLD
61,00
62,04
61,00
62,04
6K
5
P1LD34
PROLOGIS INC
56,54
57,66
56,12
57,66
101K
16
P2AN34
PALOALTO NET
18,05
17,99
17,93
18,21
290K
23
P2AT34
UIPATH INC
10,19
10,78
10,19
10,78
38K
10
P2CF34
GP AEROPACIF
7,49
7,52
7,49
7,52
22
3
P2EN34
PENN NATIONL
12,05
12,05
12,05
12,05
36
1
P2IN34
PINTERESTINC
32,15
32,46
32,15
32,46
50K
2
P2LN34
PLANETFITNES
78,40
78,08
77,84
78,40
50K
641
P2LT34
PALANTIRTECH
215,90
193,96
193,15
215,90
7M
714
P2NB34
PENUMBRA
50,45
50,45
50,45
50,45
5K
1
P2ST34
PURE STORAGE
99,89
101,24
99,53
101,24
50K
468
PAGS34
PAGSEGURO
8,72
9,25
8,72
9,25
582K
175
PEPB34
PEPSICO INC
55,50
56,75
55,48
56,75
1M
70
PFIZ34
PFIZER
37,47
38,68
37,12
38,68
377K
149
PGCO34
PG
69,08
69,99
69,08
70,04
215K
41
PHMO34
PHILIP MORRI
415,08
385,00
385,00
415,08
2K
5
PYPL34
PAYPAL HOLD
22,82
23,09
22,56
23,18
417K
99
Q1RV34
QORVO INC
229,68
230,00
229,68
232,00
463K
18
Q1UA34
QUANTA SERVI
148,22
148,22
148,22
148,22
90K
2
Q2SC34
QUANTUMSCAPE
9,60
9,60
9,60
9,60
48
1
QCOM34
QUALCOMM
80,31
81,48
79,50
81,68
2M
215
R1CL34
ROYAL CARIBB
775,50
776,05
774,47
782,00
34K
9
R1DY34
DR REDDYS LA
13,60
13,60
13,60
13,60
68
1
R1IN34
REALTY INCOM
157,34
160,37
155,79
160,37
108K
23
R1KU34
ROKU INC
23,36
23,57
23,36
23,57
14K
2
R1LC34
RALPH LAUREN
789,12
830,00
785,52
830,00
69K
54
R2BL34
ROBLOX CORP
38,27
42,60
33,80
42,60
2M
478
REGN34
REGENERON PH
68,94
70,30
68,94
70,30
9K
6
RIGG34
TRANSOCEAN
21,48
22,70
21,48
22,70
293K
21
RIOT34
RIO TINTO
361,34
360,00
350,00
362,57
235K
40
ROXO34
NU HOLDINGS
13,03
13,13
12,98
13,21
6M
5.818
S1BS34
SIBANYE STIL
11,36
11,58
11,32
11,58
254K
138
S1HW34
THE SHERWIN
209,69
212,60
209,00
212,60
5K
8
S1LG34
SL GREEN REA
190,44
192,50
190,44
193,00
397K
4
S1NP34
SYNOPSYS INC
768,16
769,31
768,16
769,31
69K
2
S1PO34
SPOTIFY TECH
905,65
890,08
890,08
913,68
590K
139
S1RE34
SEMPRA
118,80
118,80
118,80
118,80
118
1
S1RP34
SAREPTA THER
32,30
35,25
32,21
35,25
49K
1.457
S1SL34
SKYWORKS SOL
188,48
194,00
188,48
194,00
6K
4
S1TX34
SEAGATE HOLD
556,92
555,00
555,00
558,21
53K
3
S2EA34
SEA LTD
28,37
28,82
27,95
28,90
193K
193
S2ED34
SOLAR TECH
2,34
2,37
2,34
2,48
8K
26
S2FM34
SPROUTS FARM
325,37
325,00
325,00
325,37
25K
3
S2GM34
SIGMA LITHM
21,25
21,96
20,82
22,82
707K
334
S2HO34
SHOPIFY INC
5,71
5,95
5,60
5,95
62K
17
S2NA34
SNAP INC
10,23
10,27
10,23
10,28
16K
3
S2NW34
SNOWFLAKE
26,67
27,40
26,67
27,42
1M
3.742
S2TA34
STAG INDUSTR
39,94
40,80
39,48
40,88
513K
13
S2UI34
SUN COMMUN
35,86
37,32
35,86
39,90
1M
17
SAPP34
SAP SE
1.622,61
1.626,88
1.622,61
1.626,88
11K
2
SBUB34
STARBUCKS
647,38
653,46
645,06
653,46
89K
5
SCHW34
SCHWAB
60,67
59,98
59,98
60,67
17K
5
SIMN34
SIMON PROP
261,24
259,83
256,77
262,08
122K
12
SLBG34
SCHLUMBERGER
115,44
118,04
114,66
118,20
7K
6
SNEC34
SONY GROUP
133,40
132,47
132,17
133,40
121K
13
SPGI34
SP GLOBAL
83,28
83,04
83,04
83,28
166
2
SSFO34
SALESFOR INC
86,23
90,63
86,23
90,68
1M
116
T1AL34
TAL EDUCATIO
7,31
7,33
7,13
7,37
524K
8
T1AM34
ATLASSIAN CO
91,60
93,25
91,60
93,25
26K
3
T1DG34
TRANSDIGM GR
150,55
152,00
148,00
152,00
2M
4
T1MU34
T-MOBILE US
705,55
705,55
705,55
705,55
8K
1
T1OW34
AMERICAN TOW
45,82
45,85
45,15
45,85
117K
11
T1SC34
TRACTOR SUPP
17,18
17,18
17,18
17,18
68
1
T1SS34
TENARIS SA
109,80
109,80
109,80
109,80
109
1
T1TW34
TAKE-TWO INT
261,56
270,74
261,56
270,74
3M
42
T1WL34
TWILIO INC
33,57
34,23
33,51
34,32
33K
7
T1XT34
TEXTRON INC
432,15
430,00
430,00
432,15
1K
3
T2DH34
TELADOCHEALT
2,29
2,09
2,09
2,35
166K
21
T2PX34
TEMPUR SEALY
92,80
92,80
92,80
92,80
92
1
T2TD34
TRADE DESK
6,55
6,68
6,55
6,68
25K
3
TEXA34
TEXAS INC
69,72
70,77
69,42
70,77
971K
11
TGTB34
TARGET CORP
777,66
790,00
777,66
790,00
26K
14
TLNC34
TELEFONIC
23,11
23,80
22,00
24,20
2M
93
TMCO34
TOYOTAMO
68,15
71,22
68,15
71,22
299K
56
TMOS34
THERMFISCHER
69,59
70,20
68,74
70,20
135K
8
TPRY34
TAPESTRY INC
476,32
506,99
473,98
506,99
46K
6
TSLA34
TESLA INC
67,14
67,57
65,64
68,15
94M
8.885
TSMC34
TAIWANSMFAC
151,57
150,00
149,19
151,70
4M
1.036
TSNF34
TYSON FOODS
329,68
331,32
329,68
331,32
2K
2
TXSA34
TERNIUMSA
172,15
172,15
172,15
172,15
1K
1
U1AI34
UNDER ARMOUR
41,00
45,32
41,00
45,32
4K
5
U1AL34
UNITED AIRLI
315,78
313,32
313,00
317,47
12K
28
U1BE34
UBER TECH IN
98,36
94,05
94,05
100,61
3M
702
U1HS34
UNIVERSAL HE
278,20
278,70
278,20
278,70
556
2
U1LT34
ULTA BEAUTY
115,05
117,73
115,05
117,73
73K
4
U1RI34
UNITED RENTA
153,24
155,85
153,24
155,85
64K
7
U2NF34
UNITED NATUR
44,90
44,90
44,90
44,90
6K
2
U2PS34
UPSTART HOLD
18,69
18,57
18,40
18,69
506K
3
U2PW34
UPWORK INC
18,25
18,25
18,25
18,25
9K
1
U2ST34
UNITY SOFTWR
6,09
6,11
6,06
6,25
2M
35
ULEV34
UNILEVER
336,31
337,62
333,02
337,62
155K
5
UNHH34
UNITEDHEALTH
43,76
44,87
43,21
44,87
503K
136
UPSS34
UPS
40,92
40,52
40,52
41,04
2M
7
USBC34
US BANCORP
68,81
68,53
68,40
69,02
23K
12
V1NO34
VORNADO REAL
245,50
245,50
245,50
245,50
736
1
V1OD34
VODAFONE GRO
24,14
24,34
24,14
24,43
2M
12
V2ME34
VIMEO INC
7,73
7,73
7,73
7,73
77
1
V2TX34
VTEX
39,10
38,64
38,64
39,10
143K
3
VERZ34
VERIZON
38,55
39,00
38,19
39,00
82K
195
VFCO34
VF CORP
71,50
71,50
71,50
71,50
23K
1
VISA34
VISA INC
99,58
100,90
99,58
101,99
8M
1.198
VLOE34
VALERO ENER
400,75
400,75
400,75
400,75
400
1
VRSN34
VERISIGN INC
318,20
318,20
318,20
318,20
318
1
VRTX34
VERTEX PHARM
700,97
700,97
700,97
700,97
1K
1
W1BD34
WARNER DISCO
58,20
58,37
58,20
58,37
2M
2
W1BO34
WEIBO CORP
15,47
14,85
14,85
15,60
529K
31
W1DA34
WORKDAY INC
99,60
101,18
99,60
101,18
134K
7
W1EL34
WELLTOWER IN
410,73
419,35
410,73
420,00
16K
8
W1IX34
WIX.COM LTD
42,58
42,58
42,58
42,58
127
1
W1MB34
WILLIAMS COS
324,72
323,06
323,00
326,37
1K
4
W1MC34
WASTE MANAG
651,71
651,71
651,71
651,71
651
1
W1MG34
WARNER MUSIC
46,28
46,28
46,28
46,28
1K
1
W1PP34
WPP PLC
56,46
56,46
56,46
56,46
56
1
W2EX34
WEX INC
58,60
65,73
58,60
65,73
2K
3
W2OL34
WOLFSPEED IN
2,21
2,30
2,21
2,30
11
2
W2YF34
WAYFAIR INC
7,82
7,82
7,82
7,82
7
1
WALM34
WAL MART
37,04
37,40
36,72
37,40
825K
461
WFCO34
WELLS FARGO
117,89
115,98
110,00
117,89
750K
88
WGBA34
WALGREENS
28,73
29,55
28,73
29,55
703K
5
WUNI34
WESTERNUNION
64,77
64,10
64,06
65,46
4K
7
X1YZ34
BLOCK INC.
19,96
20,12
19,68
20,27
130K
10
XRXB34
XEROX CORP
47,95
47,95
47,95
47,95
47
1
Y2PF34
YPF SA
225,50
222,64
222,64
226,38
74K
11
Z1OM34
ZOOM COMMS
19,88
19,94
19,88
20,20
2M
5
Z1TS34
ZOETIS INC
64,38
64,38
64,38
64,38
64
1
Z2IT34
ZOOMINFO TC
7,40
7,39
7,39
7,40
31K
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