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: 03/11/2025

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO15,9815,7615,6516,099K18
A1CR34AMCOR PLC42,1242,3342,0042,3334K9
A1DC34AGREE REALTY50,6950,6950,6950,691012
A1DM34ARCHER DANIE325,05325,05325,05325,053251
A1ES34AES CORP72,2072,2072,2072,202881
A1GI34AGILENT TECH388,05388,05388,05388,057761
A1IV34APARTMENT IN28,2628,7628,1528,912K15
A1KA34AKAMAI TECHN32,9832,9832,9832,98321
A1LB34ALBEMARLE CO21,3422,0021,3422,0017K12
A1LL34BREAD FINAN84,9685,4084,9685,4566K4
A1LN34ALNYLAM PHAR116,28118,60116,28118,6023K3
A1MD34ADVANCED MIC173,02173,01169,51174,7019M800
A1ME34AMETEK INC44,2045,8544,2045,8510K7
A1MT34APPLIED MATE127,36126,02125,33128,30239K26
A1NE34ARISTA NETWO209,01214,62209,01214,62329K16
A1PA34APA CORP120,75119,60119,60120,7525K4
A1PH34AMPHENOL COR380,00381,47380,00381,476K4
A1PL34APPLIED DGTL177,89180,00177,60180,0022K8
A1PO34APOLLO GLOBL44,2944,8044,1344,84172K26
A1PP34APPLOVIN CO106,34107,80105,62108,203M61
A1RC34ARCO DORADOS37,8437,9237,8037,99237K6
A1RE34ALEXANDRIA R74,7078,2174,2478,2146K30
A1TH34AUTOHOME INC13,3913,6513,3913,651632
A1UT34AUTODESK INC407,13407,13407,13407,132K2
A1VB34AVALONBAY CO227,90235,75227,90235,754632
A1VY34AVERY DENNIS460,13460,13460,13460,134601
A1WK34AMERICAN WAT170,30170,30170,30170,301701
A1ZN34ASTRAZENECA73,1474,0972,4574,0956K11
A2FY34AFYA LTD38,1638,2038,1638,204962
A2LC34ALCON INC39,2039,2039,2039,20781
A2MB34AMBARELLA IN18,5218,5218,5218,523K1
A2RR34ARROWHEAD PH26,4628,4126,4628,4120K5
A2XO34AXON ENTERPR215,82219,34215,39219,34238K5
AALL34AMERICAN AIR71,2270,1269,9972,11146K27
AAPL34APPLE71,7572,4771,2272,4820M2.160
ABBV34ABBVIE71,3077,7871,1578,00257K44
ABTT34ABBOTT55,0455,2554,7555,262K11
ABUD34AB INBEV54,4255,5554,4255,556014
ADBE34ADOBE INC36,2636,7235,7636,72623K53
ADPR34AUTOMATIC DT57,3058,4457,3058,449872
AIGB34AIG GROUP422,94422,94422,94422,944221
AIRB34AIRBNB34,0434,1133,5434,11156K33
AMGN34AMGEN56,2456,6456,2457,42183K5
AMZO34AMAZON67,3365,6065,4869,18123M6.749
ARMT34ARCELOR102,10102,80102,10102,801K5
ARNC34HOWMET AERO1.112,331.112,331.112,331.112,331K1
ASML34ASML HOLD103,90103,75103,10104,48970K114
ATTB34ATT INC43,9743,8643,0044,25163K609
AVGO34BROADCOM INC27,8028,8427,7728,877M1.369
AXPB34AMERICAN EXP194,12194,39192,66194,5979K43
AZOI34AUTOZONE INC87,1286,1385,7887,1224K3
B1AM34BROOKFIELD C61,5861,6460,7561,8592K11
B1AX34BAXTER INTER48,5049,6048,5049,609786
B1CS34BARCLAYS PLC115,32114,49114,13115,4423K150
B1IL34BILIBILI INC32,3631,9531,9532,8220K10
B1MR34BIOMARIN PHA140,67140,42140,42140,6758K2
B1NT34BIONTECH SE34,3835,0034,3836,249K13
B1PP34BP PLC46,9547,4246,7847,425K6
B1SA34BANCO SANTAN76,8876,5676,1677,6139K315
B1SX34BOSTON SCIEN530,28530,28530,28530,285301
B1TI34BRITISH AMER56,4555,7255,5856,6210K14
B2AP34CREDICORP LT115,92116,28115,92116,283482
B2HI34BILL HOLD1,471,501,431,5042K25
B2MB34BUMBLE INC5,915,915,915,91111
B2RK34BRUKER CORP20,6220,6220,6220,621031
B2YN34BEYOND MEAT7,379,157,209,15486K222
BABA34ALIBABAGR32,1432,5031,7232,5015M2.058
BBYY34BEST BUY427,24427,24427,24427,244271
BCSA34SANTANDER54,7054,6254,4654,90223K850
BERK34BERKSHIRE127,17128,80126,70129,4711M2.157
BIDU34BAIDU INC46,4446,9546,1746,95527K1.010
BIIB34BIOGEN134,40134,40134,40134,401K1
BILB34BILBAOVIZ107,00107,00107,00107,006421
BKNG34BOOKING153,84156,39152,80156,392M36
BLAK34BLACKROCK86,8987,4785,9589,89134K123
BOAC34BANK AMERICA71,6171,8870,7071,96455K75
BOEI34BOEING1.100,001.095,171.084,991.100,0016K6
BOXP34BXP INC37,8437,8437,8437,841131
C1AB34CABLE ONE IN3,793,793,793,79181
C1BL34CHUBB LTD371,80367,04367,04371,804K2
C1CI34CROWN CASTLE118,68118,68118,68118,681181
C1CJ34CAMECO CORP108,50109,56108,50109,563K3
C1CL34CARNIVAL COR155,04155,04155,04155,049301
C1DN34CADENCE DESI900,90902,72900,90903,63197K4
C1DW34CDW CORP41,4341,4341,4341,43821
C1FI34CF INDUSTRIE443,70450,45443,70450,458942
C1GP34COSTAR GROUP3,723,633,633,773859
C1IC34CIGNA GROUP326,77326,00323,73326,773K4
C1MG34CHIPOTLE MEX8,408,428,408,5836K13
C1NC34CENTENE CORP182,99182,99182,99182,991821
C1NP34CENTERPOINT204,96204,96204,96204,961K1
C1NS34CELANESE COR100,03102,00100,03102,002022
C1OG34COTERRA ENER127,27127,27127,27127,271271
C1PB34CAMPBELL CO160,00164,48160,00164,481K2
C1PR34COPART INC115,02115,02115,02115,021151
C1RR34CARRIER GLOB77,4079,8077,4079,805527
C1TA34CINTAS CORP195,40195,43195,40195,437K3
C1TV34CORTEVA INC81,6082,9681,3482,962453
C2AC34CACI INTERNL3,823,823,823,8271
C2GN34COGNEX CORP28,2927,5527,4228,299208
C2OI34COINBASEGLOB70,6273,4870,0073,4820M2.213
C2OL34GRUPOCIBEST77,5278,4874,9878,6966K597
C2PT34CAMDEN PROP35,6435,6435,6435,64351
C2RN34CERENCE INC14,7214,7214,7214,72141
C2RS34CRISPR THERA41,2443,4041,2443,409K4
C2RW34CROWDSTRIKE135,99133,75132,98135,99892K72
CATP34CATERPILLAR191,18193,99189,43193,99593K64
CHCM34CHARTER COMM19,8920,6819,2420,6866K24
CHDC34CHURCH DWIGH477,52477,52477,52477,527K1
CHME34CME GROUP353,16353,16353,16353,1614K1
CHVX34CHEVRON82,8484,4882,3384,48223K64
CLXC34CLOROX CO146,25148,25146,25149,0061K49
CMCS34COMCAST28,8729,2428,6529,8538K17
CNIC34CANAD NATION21,7221,7221,7221,721301
COCA34COCA COLA60,6861,4360,3661,446M921
COLD34AMERICOLD RT23,8423,8423,8423,84231
COLG34COLGATE57,6559,8757,1859,8770K32
COPH34COPHILLIPS39,6039,7039,1939,7022K14
COTY34COTY INC10,5010,7010,5010,701152
COWC34COSTCO124,13122,00121,68124,251M34
CPRL34CANAD KANSAS96,5096,5096,5096,50961
CRIN34CARTERS INC80,3583,2880,3583,28349K30
CRIP34CTRIPCOM383,80382,66382,66383,8013K2
CSCO34CISCO79,7079,2279,0480,00166K28
CTGP34CITIGROUP88,9990,1088,8490,652M38
CVSH34CVS HEALTH41,7641,7941,6041,793K4
D1DG34DATADOG INC87,2288,7587,1288,75538K9
D1EL34DELL TECHNOL862,94899,00860,80901,68297K10
D1EX34DEXCOM INC6,416,306,276,4723K12
D1LR34DIGITAL REAL229,54226,48226,32229,54130K6
D1OC34DOCUSIGN INC19,4819,6819,4019,688K5
D1OW34DOW INC31,1032,0030,9532,1310K12
D1XC34DXC TECHNOLO75,6077,2074,6477,208K3
D2AS34DOORDASH INC86,6689,4586,6689,455K3
D2PZ34DOMINOSPIZZA43,4842,2442,2443,4810K2
D2TC34DYNATRACE IN33,6634,0833,6634,082K2
DBAG34DEUTSCHE AK194,37193,42191,90194,7559K173
DEEC34DEERE CO82,7282,7781,9982,88101K34
DEOP34DIAGEO PL27,9327,6027,6027,937K7
DGCO34DOLLAR GENER21,9221,6821,6822,096K11
DHER34DANAHER CORP40,7942,5840,7942,5814K6
DISB34WALT DISNEY40,1040,1539,7740,25996K360
DLTR34DOLLAR TREE270,00270,00270,00270,001K1
DUKB34DUKE ENERGY662,63700,00662,63700,0021K2
DUOL34DUOLINGO INC44,1546,5244,1546,522733
DVAI34DAVITA INC624,25624,25624,25624,256241
E1CL34ECOLAB INC345,28345,28345,28345,283K1
E1CO34ECOPETROL SA25,1425,1524,8425,3047K764
E1DU34NEW ORIENTAL20,9621,5420,9621,543K3
E1IX34EDISON INTER148,35148,35148,35148,351481
E1LV34ELEV HEALTH331,88331,88331,88331,885K1
E1QN34EQUINOR ASA64,1364,9964,1364,99214K13
E1RI34ERICSSON LM27,2427,2427,2427,246K1
E1SS34ESSEX PROPER135,80135,80135,80135,801K1
E1TN34EATON CORP P148,45148,45148,45148,458901
E1TR34ENTERGY CORP258,96258,96258,96258,962581
E1VR34EVERGY INC205,80205,80205,80205,802051
E1WL34EDWARDS LIFE111,21111,21111,21111,216672
E1XC34EXELON CORP255,00255,00255,00255,002551
E2EF34EURONETWORLD2,702,742,652,743337
E2LS34EQUITY LIFES32,2432,2432,2432,24321
E2NP34ENPHASE ENER6,416,646,386,6479K15
E2PA34EPAM SYSTEMS14,3914,2414,2414,39573
E2XE34EXELIXIS INC100,20107,2598,24107,2550K7
ELCI34ESTEE LAUDER21,1821,4321,1821,433K5
EQIX34EQUINIX INC55,6457,4655,3057,46230K37
EXGR34EXPEDIA GROU574,74574,74574,74574,745741
EXXO34EXXON MOBIL76,9977,1675,9977,165M138
F1FI34F5 INC335,58335,58335,58335,581K1
F1IS34FISERV INC174,06180,29174,06180,29218K18
F1MC34FMC CORP38,3341,2037,9541,202M136
F1SL34FASTLY INC4,394,414,394,4182
F1TN34FORTINET INC234,00231,80230,00234,00171K18
F2NV34FRANCONEVADA5,595,635,525,634K12
FASL34FASTENAL219,12222,42219,12222,424412
FCXO34FREEPORT73,2973,9272,3874,273M58
FDMO34FORD MOTORS69,6169,2869,0370,649K107
FMXB34FEMSA519,48519,48519,48519,485191
FSLR34FIRST SOLAR717,85711,30700,67717,8531K5
G1AR34GARTNER INC330,98330,98330,98330,982K3
G1DS34GDS HOLDINGS18,6018,8118,5019,1027K22
G1FI34GOLD FIELDS101,89103,40101,09103,40138K47
G1LL34GLOBE LIFE I34,8034,2434,2434,805553
G1LO34GLOBANT SA16,1216,1216,1216,129K1
G1LW34CORNING INC470,60470,60470,60470,609K1
G1MI34GENERAL MILL249,60248,00248,00249,7584K42
G1RM34GARMIN LTD575,00575,00575,00575,005751
G2EV34GE VERNOVA156,00158,40155,36158,4011K6
GDBR34GEN DYNAMICS1.837,051.837,051.837,051.837,0517K1
GEOO34GEAEROSPACE1.659,421.659,711.650,081.659,7131K5
GILD34GILEAD324,99324,99324,99324,993K1
GMCO34GENERAL MOT91,8089,9889,9893,14725K40
GOGL34ALPHABET126,01126,38124,71127,4526M2.205
GPRK34GEOPARK LTD42,3642,3242,1542,809K9
GPRO34GOPRO9,9110,399,8110,6925K35
GSGI34GOLDMANSACHS140,00141,40139,96142,10293K543
H1CA34HCA HEALTHCA121,95121,95121,95121,955K1
H1II34HUNTINGTON I22,2422,4822,2422,48672
H1OG34HARLEY-DAVID146,97146,97146,97146,971461
H1PE34HEWLETT PACK131,30130,91130,91131,315K3
H1RL34HORMEL FOODS115,00115,00115,00115,0013K2
H1SB34HSBC HOLDING94,5896,0093,6096,00218K24
H1UM34HUMANA INC32,4732,4732,4732,471941
H2UB34HUBSPOT INC52,6052,6052,6052,6016K1
HALI34HALLIBURTON145,60145,60145,60145,6036K1
HOME34HOME DEPOT72,2772,1971,7572,2714K4
HONB34HONEYWELL1.064,631.064,631.064,631.064,631K1
HOND34HONDA MO164,16164,89163,84164,899K4
HPQB34HP COMPANY145,30145,00144,15145,3028K11
I1BN34ICICI BANK L162,50162,50162,50162,501621
I1CE34INTERCONTINE391,56391,56391,56391,5613K1
I1DX34IDEXX LABORA747,47747,47747,47747,471K1
I1EX34IDEX CORP45,5545,5545,5545,553641
I1LM34ILLUMINA INC128,45128,45128,45128,452K1
I1NC34INCYTE CORP271,50263,50263,25271,5061K4
I1PC34INTERNATIONA197,40199,93197,40199,933972
I1QY34IQIYI INC6,036,336,036,3360K6
I1SR34INTUITIVE SU144,33145,60142,40145,6026K4
I1XC34ORIX CORP16,4616,5816,4616,581322
I2NV34INVITATIONHO29,9229,9229,9230,002K4
IBKR34IB GROUP24,4023,6023,6024,4424K7
IBMB34IBM1.641,081.663,321.641,081.668,1520K6
INGG34ING GROEP135,46135,07135,07135,464053
INTU34INTUIT INC81,9281,5281,3781,9211K3
ITLC34INTEL35,2035,8734,9636,097M681
J1BH34JB HUNT TRAN26,5526,3726,3726,555033
J1EF34JEFFERIES FI284,76284,76284,76284,762841
JDCO34JD COM29,3329,7328,9529,7347K29
JNJB34JOHNSON66,7667,3066,3867,52424K151
JPMC34JPMORGAN165,50168,64164,32168,645M426
K1BF34KB FINANCIAL110,33112,75108,35112,7526K162
K1EL34KELLANOVA222,78222,78222,78222,784451
K1IM34KIMCO REALTY109,78110,00109,78110,003292
K1LA34KLA CORP1.630,281.640,001.630,281.640,00302K4
K1MX34CARMAX INC109,40111,95109,40111,956593
K1SS34KOHLS CORP86,7486,7486,7486,748671
K2CG34KINGSOFT CHL11,2611,6011,2111,604K13
KHCB34KRAFT HEINZ32,6533,1532,1033,1555K35
KMBB34KIMBERLY CL549,12551,03544,00565,76496K112
KMIC34KINDER MORGA138,74139,72138,10140,7049K311
L1EN34LENNAR CORP646,00648,00643,50648,00543K15
L1KQ34LKQ CORP166,25171,02166,25171,027K2
L1MN34LUMEN TECH62,2654,0152,1863,54575K200
L1RC34LAM RESEARCH19,6218,9018,9019,68486K26
L1UL34LULULEMON AT221,26221,77221,00221,7713K6
L1YB34LYONDELLBASE124,44125,52121,80125,527405
L1YG34LLOYDS BANKI25,5225,5925,0825,598K10
L1YV34LIVE NATION158,24158,24158,24158,243161
L2AZ34LUMINAR TECH3,453,983,003,98192K132
L2RN34STRIDE INC94,9591,0091,0095,75522K11
LBRD34LIBERTY BROA22,8624,0222,2224,02400K31
LILY34LILLY159,31155,14152,92161,057M1.312
LMTB34LOCKHEED2.604,672.647,002.604,672.647,0016K4
M1CH34MICROCHIP TE167,78170,33167,78170,3311K3
M1DB34MONGODB INC97,67104,4696,66104,46527K39
M1KT34MARKETAXESS17,0217,8217,0217,82342
M1MC34MARSH E MCLE473,00473,00473,00473,004731
M1NS34MONSTER BEVE44,8345,7244,4245,7212K9
M1RN34MODERNA INC6,577,296,577,291M542
M1SC34MSCI INC71,3771,3771,3771,373561
M1SI34MOTOROLA SOL528,55529,10528,55529,105K2
M1TA34META PLAT122,40125,15122,05126,0943M8.085
M1TC34MATCH GROUP8,638,638,638,6317K1
M1TT34MARRIOTT INT351,26351,26351,26351,263511
M1UF34MITSUBISHI U81,5280,5580,5584,488285
M2PM34MP MATERIALS61,8068,3161,5468,313M154
M2PR34MONOLI POWER89,7391,4488,1491,4446K7
M2PW34MEDICAL P TR13,6413,9513,5913,9610K10
M2RV34MARVELL TEC48,5050,8848,3553,60316K24
M2ST34STRATEGY INC20,2020,2919,9120,6520M1.597
MACY34MACY S106,01103,61103,61106,019K3
MCDC34MCDONALDS79,5480,0178,9080,232M195
MCOR34MOODYS CORP640,50640,50640,50640,506K1
MDLZ34MONDELEZ INT153,15154,65152,05154,722K9
MDTC34MEDTRONIC238,80238,80238,80238,804771
MELI34MERCADOLIBRE103,43104,47102,34106,5447M2.866
MMMC343M220,85223,96220,85223,966K7
MOOO34ALTRIA GROUP302,10302,70302,10302,7010K3
MOSC34MOSAIC CO24,2024,5024,0024,505K12
MRCK34MERCK55,5158,2155,2358,2195K62
MSBR34MORGAN STAN175,26177,51173,05177,51164K334
MSCD34MASTERCARD94,9197,0493,3597,046M192
MSFT34MICROSOFT114,97116,36114,51117,1826M4.984
MUTC34MICRON TECHN211,99206,01206,01212,1610M2.201
N1BI34NEUROCRINE B37,7137,7137,7137,713011
N1DA34NASDAQ INC231,84232,42228,62232,42139K18
N1EM34NEWMONT GOLD438,88437,99430,22439,06642K718
N1GG34NATIONAL GRI66,9268,3766,9268,377413
N1OW34SERVICENOW100,9998,7095,40100,993M168
N1RG34NRG ENERGY I939,90913,30913,30944,1128K27
N1TA34NETAPP INC629,99629,99629,99629,99214K1
N1UE34NUCOR CORP66,3666,7166,3667,095K4
N1VO34NOVO NORDISK33,0133,4632,5533,46819K616
N1VS34NOVARTIS AG65,6665,6665,6665,661961
N1WG34NATWEST GROU83,1282,9682,6583,123K4
N1WL34NEWELL BRAND17,3618,0017,3618,006K11
N2ET34CLOUDFLARE74,3375,4474,3276,5023K7
N2LY34ANNALY CAPTL114,51113,89112,75114,515684
NETE34NETEASE75,2975,9975,2976,00547K12
NEXT34NEXTERA ENER109,90110,04108,06110,0471K51
NFLX34NETFLIX117,24120,01115,40121,5115M1.208
NIKE34NIKE34,5435,0933,5035,093M386
NOCG34NORTHROP GRU614,36614,54614,36614,541K2
NOKI34NOKIA CORP38,0838,0837,8838,405K9
NSAT34NATL STORAGE39,3639,3639,3639,36391
NVDC34NVIDIA CORP23,1622,9722,9323,58114M6.878
O1DF34OLD DOMINION36,8037,6036,8037,603729
O1KE34ONEOK INC174,13182,00174,13182,005302
O1KT34OKTA INC24,3424,5124,0624,51101K6
O2HI34OMEGA HEALTH74,4774,0073,2174,7736K26
O2NS34ON SEMICONDU33,9333,6033,6033,9341K3
ORCL34ORACLE231,35238,52228,89238,527M940
ORLY34OREILLY AUT1,591,671,561,673K23
OXYP34OCCIDENT PTR36,4537,4836,1537,4832K19
P1DD34PDD HOLDING75,0072,4072,1075,00144K16
P1GR34THE PROGRESS537,35551,65537,35551,657K5
P1HC34PARKER-HANNI1.034,121.040,131.034,121.042,08157K4
P1HM34PULTEGROUP I634,00634,70634,00637,001M6
P1KX34POSCO HOLD73,7873,6573,6573,781472
P1LD34PROLOGIS INC55,3856,2154,8456,3415K10
P1PG34PPG INDUSTRI255,32255,32255,32255,328K1
P1SA34PUBLIC STORA296,00296,00296,00296,002961
P2AN34PALOALTO NET19,6019,7119,3019,717K13
P2AT34UIPATH INC10,7610,7410,4511,08209K17
P2AX34PATRIA INVST39,2039,2039,2039,209801
P2CF34GP AEROPACIF7,767,767,767,76151
P2LT34PALANTIRTECH373,83366,80361,15373,8328M2.205
P2ST34PURE STORAGE132,08132,08132,08132,082641
PAGS34PAGSEGURO10,2610,3410,1210,42745K2.519
PEPB34PEPSICO INC51,4752,4651,2552,46235K551
PFIZ34PFIZER33,3032,9332,7433,30723K148
PGCO34PG56,6458,0556,5558,0555K65
PSKY34PARA SKYDNC81,4382,1481,4382,143273
PYPL34PAYPAL HOLD18,2118,3118,1718,83214K86
Q2SC34QUANTUMSCAPE29,0433,0028,4133,002M111
QCOM34QUALCOMM80,0682,9880,0182,98914K105
QUBT34QUANTUM COMP86,7890,0082,4790,00213K71
R1CL34ROYAL CARIBB762,12762,30762,12762,302K2
R1HI34ROBERT HALF137,00139,00137,00139,008275
R1IN34REALTY INCOM156,00157,98153,92157,986K16
R1KU34ROKU INC28,7828,5128,5129,4356K6
R1YA34RYANAIR HOLD43,4443,4443,4443,44861
R2BL34ROBLOX CORP57,3360,2956,8960,543M117
R2HH34RH15,1715,1715,1715,171K2
REGN34REGENERON PH57,3259,0956,9359,0939K9
RGTI34RIGETTI COMP209,00235,80209,00238,745M391
RIGG34TRANSOCEAN20,7320,3819,9421,49141K24
RIOT34RIO TINTO376,33379,08376,33379,08278K15
ROXO34NU HOLDINGS14,5414,7014,2914,7667M10.546
RYTT34RAYTHEONTECH158,08160,16156,66160,1656K327
S1BS34SIBANYE STIL27,9528,5027,8028,5048K12
S1HW34THE SHERWIN183,00183,00183,00183,003K1
S1KM34SK TELECOM C27,0627,0627,0627,06271
S1LG34SL GREEN REA137,20133,55133,55137,203K5
S1MF34SUMITOMO MIT87,4887,4887,4887,482K1
S1NP34SYNOPSYS INC595,94602,00595,94602,00216K4
S1PO34SPOTIFY TECH861,26882,64859,55886,16346K44
S1RE34SEMPRA124,20124,20124,20124,201K1
S1RP34SAREPTA THER6,236,656,106,653K10
S1SL34SKYWORKS SOL206,84206,84206,84206,8410K2
S1TX34SEAGATE HOLD1.427,171.401,291.374,401.434,00534K15
S1WK34STANLEY BLAC88,4790,6388,4790,637194
S1YK34STRYKER CORP96,1095,8395,8396,403K5
S1YY34SYSCO CORP195,42195,96195,42195,965872
S2EA34SEA LTD33,9733,9533,3134,19721K126
S2ED34SOLAR TECH5,025,504,965,50111K57
S2FM34SPROUTS FARM145,65141,40137,65145,6544K3
S2GM34SIGMA LITHM9,7611,368,3112,3110M1.714
S2HO34SHOPIFY INC7,727,897,617,90125K63
S2NA34SNAP INC6,926,906,906,927K3
S2NW34SNOWFLAKE37,0837,0437,0437,52164K37
S2RE34GP AEROSURES80,8082,3480,8082,346K8
S2TA34STAG INDUSTR41,0041,3040,6441,308K11
S2TW34STARWOOD PRO32,3132,6032,3132,654874
S2UI34SUN COMMUN33,3233,4733,2933,6918K5
SAPP34SAP SE1.410,831.410,001.407,001.411,20113K18
SBUB34STARBUCKS435,78434,24434,24436,08142K6
SCHW34SCHWAB62,7562,9062,5562,908K4
SIMN34SIMON PROP237,29231,36231,36237,2912K10
SLBG34SLB N.V99,4099,0999,0999,401982
SNEC34SONY GROUP149,42154,05149,01154,0518K16
SPGI34SP GLOBAL73,3572,2472,2473,351K2
SSFO34SALESFOR INC63,4962,6262,2163,58561K615
STMN34STMICROEL132,73132,73132,73132,733981
STOC34STONE CO101,76102,00100,23103,5224M1.040
STZB34CONSTELLATIO175,05175,05175,05175,051751
T1AL34TAL EDUCATIO6,286,866,256,8617K33
T1AM34ATLASSIAN CO46,7545,8545,3046,756K5
T1DG34TRANSDIGM GR140,56139,68139,68140,563K2
T1EL34TE CONNECTIV662,64661,32661,32662,644K2
T1MU34T-MOBILE US543,76548,80543,76548,804K4
T1OW34AMERICAN TOW39,5140,7339,2440,73195K18
T1SC34TRACTOR SUPP15,5015,5015,5015,506K1
T1TW34TAKE-TWO INT342,71348,44337,96348,4494K46
T1WL34TWILIO INC28,8028,9528,6828,9564K4
T2DH34TELADOCHEALT1,451,521,401,56128K69
T2ER34TERADYNE INC54,3555,0054,3555,25148K6
T2ND34TAND DIABETE4,935,054,935,054643
T2RE34TREX CO INC18,6418,6418,6418,64181
T2TD34TRADE DESK2,642,712,592,7123K21
TEXA34TEXAS INC57,7757,8857,3857,8841K10
TGTB34TARGET CORP489,54489,54489,54489,549791
TLNC34TELEFONIC26,1926,7026,1926,704K18
TMCO34TOYOTAMO68,6169,7368,1869,73241K23
TMOS34THERMFISCHER63,0163,6262,1363,62308K10
TSLA34TESLA INC78,0076,5075,8079,21181M8.031
TSMC34TAIWANSMFAC204,20202,72201,80207,8416M1.491
TSNF34TYSON FOODS277,48277,48277,48277,482771
TXSA34TERNIUMSA190,95192,28190,00192,2816K6
U1AI34UNDER ARMOUR23,5823,5823,5823,58231
U1AL34UNITED AIRLI258,02258,02258,02258,025161
U1BE34UBER TECH IN134,49130,55129,75134,522M4.391
U1RI34UNITED RENTA163,37168,29163,33168,291M807
U2PS34UPSTART HOLD12,9512,5412,5412,95139K19
U2ST34UNITY SOFTWR10,0810,2810,0710,287K9
UBSG34UBS GROUP204,33204,33204,33204,338171
ULEV34UNILEVER324,69323,20323,20326,08115K10
UNHH34UNITEDHEALTH25,6625,9725,0326,001M178
UPSS34UPS31,5032,3031,4832,3040K9
USBC34US BANCORP62,5261,9361,8064,0025K296
V1MC34VULCAN MATER25,8226,0025,8226,005944
V1NO34VORNADO REAL205,40205,40205,40205,404102
V1OD34VODAFONE GRO30,5031,9930,5031,9917K24
V1RT34VERTIV HOLDS102,11105,30102,11105,307K6
V2ME34VIMEO INC8,418,418,418,4181
VERZ34VERIZON35,2635,5834,7035,5834K55
VISA34VISA INC89,6091,0889,6091,622M451
VRSN34VERISIGN INC321,58321,58321,58321,583211
VRTX34VERTEX PHARM569,77573,96569,77573,9616K3
W1AB34WABTEC CORP548,90548,90548,90548,905481
W1BD34WARNER DISCO120,66120,83117,84120,8328K6
W1BO34WEIBO CORP14,7514,5214,4114,7544K11
W1DA34WORKDAY INC79,6679,6679,6679,6618K1
W1DC34WESTERN DIG853,74815,21815,21855,36903K19
W1EL34WELLTOWER IN488,52479,15479,15488,522K3
W1HR34WHIRLPOOL CO93,9995,0093,9095,001K3
W1IX34WIX.COM LTD25,6225,5025,5025,626K2
W1MB34WILLIAMS COS315,58309,07307,83315,58159K505
W1PP34WPP PLC19,2620,2419,2420,245K21
W2YF34WAYFAIR INC15,9315,4615,4616,1031K5
WALM34WAL MART34,1834,0333,6134,184M250
WFCO34WELLS FARGO117,34114,14114,14117,3864K18
WUNI34WESTERNUNION48,3751,8148,3751,8114K6
XRXB34XEROX CORP17,2517,7216,9918,2515K15
Y2PF34YPF SA196,20198,05194,00206,20159K749
Z1BR34ZEBRA TECHNO48,7048,9548,6548,9544K5
Z1OM34ZOOM COMMS18,4818,7618,3218,97157K10
Z1TO34ZTO EXPRESS25,1425,1425,1425,142011
Z1TS34ZOETIS INC48,3948,3048,1348,394343
Z2SC34ZSCALER INC60,0159,1759,1760,1611K8


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar