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


Variação, por data, das BDRs:

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


Listar papéis:
Número de negócios:
Data do pregão:


Apenas BDRs.

Atualizado no dia: 03/12/2025


PapelEmpresaÚltima
Cotação
Variação
03/12/2025
Variação
02/12/2025
Variação
01/12/2025
Variação
28/11/2025
Variação
27/11/2025
Variação
26/11/2025
Variação
25/11/2025
1A1AP34ADVANCE AUTO17,67-0,11%-0,11%2,73%-0,40%0,00%-0,63%-0,51%
2A1CR34AMCOR PLC44,800,11%-2,06%-0,67%-3,87%1,38%12,43%-8,44%
3A1IV34APARTMENT IN29,73-1,00%-0,60%-1,92%-0,16%-0,03%0,95%1,19%
4A1LB34ALBEMARLE CO27,99-2,24%-0,52%-0,48%4,44%-1,81%0,39%8,83%
5A1MD34ADVANCED MIC145,251,22%-2,73%1,40%0,06%-0,38%5,90%-4,95%
6A1MT34APPLIED MATE142,130,14%3,79%1,73%0,83%-0,73%2,11%4,96%
7A1PO34APOLLO GLOBL47,800,78%1,72%-0,66%-0,13%0,97%-0,75%0,39%
8A1RE34ALEXANDRIA R64,47-10,47%1,34%-1,44%-0,72%0,92%1,67%3,33%
9A1TH34AUTOHOME INC12,26-1,76%-2,19%0,63%0,08%0,16%-2,84%2,92%
10A1ZN34ASTRAZENECA80,650,47%-0,51%-1,99%0,11%-0,57%-1,35%1,50%
11A2RR34ARROWHEAD PH43,3211,59%3,13%8,04%-8,36%-3,18%25,38%5,45%
12AALL34AMERICAN AIR77,641,94%1,26%0,83%-0,47%-0,04%3,07%2,47%
13AAPL34APPLE75,75-1,01%1,28%3,10%-1,05%0,46%-1,90%0,72%
14ABBV34ABBVIE76,692,43%-0,81%-0,49%-1,47%1,64%-2,90%0,54%
15ADBE34ADOBE INC34,821,22%0,58%-0,06%0,80%-0,32%-1,10%-0,35%
16AIRB34AIRBNB31,820,22%-0,06%2,88%-1,34%0,06%-1,97%3,30%
17AMZO34AMAZON61,96-0,93%0,47%-0,21%1,68%-1,06%0,06%1,52%
18ARMT34ARCELOR114,48-1,40%-0,67%2,53%-2,06%1,46%0,97%4,24%
19ASML34ASML HOLD109,681,58%1,42%4,15%-0,63%0,03%4,57%1,13%
20ATTB34ATT INC44,76-0,89%-1,38%-0,65%0,26%-0,54%0,17%0,52%
21AVGO34BROADCOM INC28,75-0,55%-1,87%-3,73%1,49%0,17%1,45%1,47%
22B1AM34BROOKFIELD C61,60-0,44%-0,27%0,86%-0,55%-0,75%0,52%2,01%
23B1AX34BAXTER INTER50,651,81%-2,64%2,14%1,13%-4,92%3,44%1,82%
24B1CS34BARCLAYS PLC121,92-1,36%1,18%-3,19%6,34%1,87%0,00%2,18%
25B1IL34BILIBILI INC26,79-2,58%-3,10%-0,11%-0,32%0,00%-2,46%3,18%
26B1PP34BP PLC49,592,78%-1,03%0,52%0,23%1,13%-0,56%-0,93%
27B1TI34BRITISH AMER61,43-0,89%-0,34%0,81%1,53%-0,98%0,23%3,26%
28B2HI34BILL HOLD1,532,00%-0,66%1,34%-0,67%1,35%0,00%0,68%
29B2YN34BEYOND MEAT6,72-4,14%16,64%17,84%-4,85%0,94%15,18%-4,36%
30BABA34ALIBABAGR29,93-2,22%-2,86%5,67%0,24%-0,97%-0,53%-3,02%
31BCSA34SANTANDER58,14-1,22%1,62%3,34%0,29%-4,61%4,18%3,29%
32BERK34BERKSHIRE133,88-0,53%-0,99%-0,29%0,40%-0,62%-0,23%0,88%
33BIDU34BAIDU INC44,60-1,70%-1,90%2,44%2,52%-2,13%-1,68%-2,99%
34BKNG34BOOKING152,70-2,50%4,63%0,19%-0,39%0,25%-0,85%0,38%
35BLAK34BLACKROCK87,813,55%0,30%-0,88%2,03%-0,56%-1,59%2,21%
36BOAC34BANK AMERICA72,012,13%-1,07%-0,13%0,76%0,74%0,00%0,75%
37BOEI34BOEING1.050,00-4,02%8,70%-0,06%-0,27%0,79%2,39%1,80%
38C1AB34CABLE ONE IN3,271,24%-1,22%4,81%6,48%-4,25%2,34%6,79%
39C1MG34CHIPOTLE MEX9,13-1,30%0,11%0,65%2,57%-2,08%2,12%5,29%
40C1NS34CELANESE COR111,761,09%-1,86%0,79%0,93%1,18%3,06%3,71%
41C1PR34COPART INC103,20-1,15%-1,26%1,18%-0,50%1,47%-2,01%0,11%
42C2AC34CACI INTERNL4,231,20%-2,34%0,94%-0,24%-10,53%12,56%1,20%
43C2OI34COINBASEGLOB58,654,73%0,76%-5,35%2,62%1,11%3,70%-1,62%
44C2OL34GRUPOCIBEST85,500,23%2,50%-0,93%-0,02%0,02%3,72%-1,04%
45C2RW34CROWDSTRIKE125,720,35%2,45%1,99%-0,94%-0,22%-2,18%-0,47%
46CATP34CATERPILLAR195,930,58%2,42%-0,80%0,49%0,07%0,06%0,23%
47CHCM34CHARTER COMM17,731,90%-1,36%0,11%-2,17%1,24%-1,06%0,73%
48CHVX34CHEVRON80,820,64%-1,29%1,33%0,74%-0,76%0,64%-0,60%
49CMCS34COMCAST29,231,70%0,63%0,56%-0,04%-0,21%-0,52%-0,10%
50CNIC34CANAD NATION21,843,07%-1,07%0,94%2,07%-0,43%1,46%0,29%
51COCA34COCA COLA62,79-0,33%-1,76%-0,99%0,09%0,67%-1,55%0,17%
52COLG34COLGATE59,51-1,10%-1,78%-0,34%-1,00%2,05%-0,96%0,26%
53COPH34COPHILLIPS40,742,26%-1,58%3,19%0,59%0,08%0,00%-1,69%
54COWC34COSTCO122,890,18%0,31%0,59%1,04%-0,61%0,67%0,62%
55CTGP34CITIGROUP94,142,78%0,14%-0,44%0,58%-1,50%2,33%1,40%
56CVSH34CVS HEALTH40,01-3,33%-2,13%-1,08%0,14%-0,19%1,45%0,62%
57D1DG34DATADOG INC82,71-1,01%-1,58%-0,82%2,09%-0,86%-1,11%0,54%
58D1EL34DELL TECHNOL710,05-2,36%3,17%-0,83%1,70%-2,46%5,40%-1,23%
59D1EX34DEXCOM INC6,87-0,29%1,17%0,74%-0,15%2,11%-0,30%-1,34%
60D1OW34DOW INC31,890,57%-1,95%2,28%6,79%-6,83%1,99%3,35%
61DEEC34DEERE CO85,592,48%-0,73%1,53%-2,06%0,94%-6,57%1,59%
62DEOP34DIAGEO PL27,270,22%-0,91%0,81%2,18%-1,41%-0,70%0,52%
63DGCO34DOLLAR GENER24,591,19%-1,14%0,66%-0,41%1,62%1,69%2,95%
64DHER34DANAHER CORP43,510,00%1,14%0,99%-3,40%0,75%-1,17%1,05%
65DISB34WALT DISNEY37,44-0,56%-0,13%0,67%2,24%-0,62%0,63%-1,00%
66E1CO34ECOPETROL SA26,731,48%-1,13%2,62%-3,85%1,69%2,31%-0,12%
67E1DU34NEW ORIENTAL18,06-3,68%-1,83%4,95%-4,51%3,81%1,55%-3,11%
68E1QN34EQUINOR ASA62,241,95%-0,39%1,14%-0,35%-0,15%0,20%-1,01%
69E1TN34EATON CORP P127,66-1,90%-1,01%0,00%-0,30%0,10%4,67%-1,92%
70E2NP34ENPHASE ENER6,25-0,79%0,64%1,13%4,92%-0,17%-1,50%4,35%
71EQIX34EQUINIX INC48,700,29%-1,36%-1,78%-1,09%0,64%-0,18%-0,47%
72EXXO34EXXON MOBIL78,422,27%-1,52%1,00%1,15%-0,94%-1,76%0,60%
73F1IS34FISERV INC175,454,12%0,24%2,69%5,26%-4,34%-1,65%0,20%
74F1MC34FMC CORP35,83-2,00%-1,19%-2,86%0,79%0,37%2,87%3,54%
75F2NV34FRANCONEVADA6,194,03%-4,03%0,16%-0,64%0,97%3,52%-0,17%
76FCXO34FREEPORT79,204,10%-0,96%0,39%2,07%-0,23%2,02%0,18%
77FDMO34FORD MOTORS69,530,38%-1,74%-0,62%1,49%-1,31%-0,46%1,88%
78G1FI34GOLD FIELDS108,69-1,49%-4,48%1,85%-3,79%1,38%5,70%1,48%
79G2EV34GE VERNOVA160,17-0,47%3,83%-1,88%1,00%-1,37%3,13%-1,08%
80GEOO34GEAEROSPACE1.537,20-0,79%-0,46%-2,09%0,81%-0,25%0,50%-0,99%
81GMCO34GENERAL MOT98,700,87%0,12%0,76%-1,44%-0,09%0,73%1,64%
82GOGL34ALPHABET141,340,81%-0,45%-1,14%-1,19%1,59%-2,41%1,30%
83GPRK34GEOPARK LTD44,040,27%-0,45%1,29%-5,71%5,87%1,96%2,10%
84GPRO34GOPRO9,553,13%3,81%2,29%-1,02%0,69%2,22%-2,28%
85GSGI34GOLDMANSACHS147,671,85%-0,14%-2,12%2,87%-0,43%0,40%2,30%
86H1SB34HSBC HOLDING95,26-0,74%0,11%1,77%-0,28%0,24%0,57%1,20%
87HOME34HOME DEPOT68,242,16%-2,35%1,06%0,76%-0,86%0,58%3,38%
88HPQB34HP COMPANY133,77-0,39%2,11%0,94%2,62%-1,01%-3,82%1,08%
89INTU34INTUIT INC78,322,15%-0,08%0,01%1,35%-1,25%-3,89%-0,80%
90ITLC34INTEL38,750,65%7,96%-1,30%8,24%-0,63%4,77%1,58%
91JDCO34JD COM26,48-1,38%0,00%0,79%0,68%0,42%0,50%0,15%
92JNJB34JOHNSON72,61-0,15%-0,85%-0,03%-0,31%0,20%-0,84%1,04%
93JPMC34JPMORGAN165,261,14%-1,00%-1,67%2,59%0,10%-0,26%2,32%
94K2CG34KINGSOFT CHL10,25-0,58%-2,27%-5,38%-0,45%-0,88%-2,92%4,96%
95KHCB34KRAFT HEINZ33,10-0,33%-2,47%-1,30%0,85%0,35%0,44%0,71%
96L1RC34LAM RESEARCH19,240,31%0,84%0,96%-1,05%-0,05%2,70%-0,22%
97L1UL34LULULEMON AT242,80-0,23%-0,67%-1,41%1,84%0,13%3,26%1,89%
98L1YG34LLOYDS BANKI27,35-1,01%2,60%-10,89%14,64%-1,31%3,45%4,32%
99L2AZ34LUMINAR TECH2,302,22%-16,97%0,00%22,62%0,00%0,91%-0,90%
100LBRD34LIBERTY BROA20,470,94%-1,65%3,10%2,25%-4,54%-1,77%0,58%
101LILY34LILLY183,47-0,85%-1,92%-1,36%-1,91%-1,87%0,37%3,73%
102M1RN34MODERNA INC6,653,74%-0,62%-4,44%1,66%1,37%-0,76%0,15%
103M1TA34META PLAT121,41-1,36%0,55%-0,48%1,15%0,37%-0,77%2,90%
104M2PM34MP MATERIALS62,78-3,64%3,87%-8,44%7,84%-1,72%3,41%-1,00%
105M2PW34MEDICAL P TR14,960,07%-0,40%-3,16%2,45%-2,76%4,50%3,62%
106M2RV34MARVELL TEC52,936,71%1,35%2,73%0,85%0,21%5,11%-0,24%
107M2ST34STRATEGY INC14,343,84%4,62%-3,44%-0,58%2,00%0,82%-4,02%
108MCDC34MCDONALDS82,062,12%-0,79%-2,97%0,08%-0,02%0,46%1,49%
109MELI34MERCADOLIBRE94,290,49%1,22%0,51%0,82%0,85%-1,75%2,02%
110MMMC343M230,190,34%0,28%-0,48%1,56%-1,69%-0,52%1,37%
111MOSC34MOSAIC CO21,63-4,63%2,25%2,12%-0,87%0,41%0,83%-4,59%
112MRCK34MERCK67,900,55%-1,00%-2,47%1,03%-0,59%-1,96%4,38%
113MSBR34MORGAN STAN184,522,06%0,03%-0,42%3,12%-2,21%0,24%2,34%
114MSCD34MASTERCARD95,101,77%-0,10%-0,74%1,28%-0,49%0,00%0,00%
115MSFT34MICROSOFT105,94-2,24%-0,07%-0,57%-0,03%1,61%0,58%-0,21%
116MUTC34MICRON TECHN206,70-2,72%-1,62%2,47%3,59%-1,30%2,25%0,27%
117N1DA34NASDAQ INC229,20-2,85%-1,64%-0,06%-0,41%-0,27%0,49%0,60%
118N1EM34NEWMONT GOLD478,95-0,70%-1,96%1,30%-0,42%0,80%4,63%-3,20%
119N1OW34SERVICENOW88,700,80%4,69%-2,03%2,08%-0,01%-3,46%-0,43%
120N1VO34NOVO NORDISK31,61-0,28%-1,80%-1,91%-0,72%0,88%3,33%5,23%
121N1WG34NATWEST GROU88,29-2,23%1,76%-0,90%1,16%-0,15%3,37%3,88%
122N2ET34CLOUDFLARE60,180,60%2,03%-0,73%2,71%-2,95%3,80%-0,92%
123N2LY34ANNALY CAPTL120,78-1,42%0,57%-0,23%1,59%-0,92%0,69%1,83%
124NEXT34NEXTERA ENER113,200,35%-1,04%-1,01%1,36%-0,39%0,36%-0,32%
125NFLX34NETFLIX11,00-5,98%0,26%1,21%2,04%0,27%-0,09%-1,05%
126NIKE34NIKE35,371,49%-0,29%0,11%0,66%0,23%0,29%2,59%
127NVDC34NVIDIA CORP19,93-1,04%0,45%1,78%-1,79%0,50%0,25%-2,74%
128ORCL34ORACLE184,153,57%-0,15%0,03%-2,19%-1,62%4,46%-2,02%
129ORLY34OREILLY AUT1,69-1,74%-2,27%0,00%-1,12%1,14%-0,56%1,72%
130OXYP34OCCIDENT PTR37,761,26%-1,45%1,18%-0,37%1,32%-0,62%-0,05%
131P1DD34PDD HOLDING62,070,99%-3,04%3,06%0,84%-0,65%2,71%-2,05%
132P1LD34PROLOGIS INC57,44-0,07%-0,64%0,59%1,37%-0,86%-1,34%1,61%
133P2AN34PALOALTO NET17,061,73%2,51%-2,68%2,63%-0,36%-0,24%-0,06%
134P2LT34PALANTIRTECH310,993,11%1,38%-0,73%2,12%-0,26%-0,44%1,04%
135PAGS34PAGSEGURO10,82-7,68%4,92%2,48%2,83%-1,49%1,03%-1,02%
136PEPB34PEPSICO INC52,55-0,76%-0,88%1,14%1,19%-1,97%0,08%1,41%
137PFIZ34PFIZER34,352,51%-0,92%-1,34%-0,23%-0,69%0,14%1,05%
138PGCO34PG55,740,61%-2,28%0,50%-0,16%-0,14%-0,63%1,23%
139PYPL34PAYPAL HOLD16,16-3,64%0,96%-0,24%-1,94%2,85%1,85%-0,06%
140Q2SC34QUANTUMSCAPE21,971,48%2,95%-3,53%2,35%-1,43%1,27%0,52%
141QCOM34QUALCOMM77,872,76%0,91%2,09%1,53%-1,20%-0,23%-2,39%
142QUBT34QUANTUM COMP63,447,73%0,14%-7,09%0,48%-1,55%1,89%1,32%
143R1IN34REALTY INCOM153,590,39%-0,87%0,88%-2,57%1,99%1,08%-0,44%
144R2BL34ROBLOX CORP49,10-2,95%0,52%-0,85%0,04%1,44%2,73%0,77%
145REGN34REGENERON PH63,91-3,17%-1,90%-3,22%-1,56%0,96%-0,57%1,96%
146RGTI34RIGETTI COMP137,857,60%0,87%-6,84%-2,88%1,55%-3,46%1,12%
147RIOT34RIO TINTO396,262,99%-0,57%0,70%-1,07%0,86%0,43%1,10%
148ROXO34NU HOLDINGS15,64-0,76%0,64%0,19%0,19%-0,51%4,53%4,53%
149RYTT34RAYTHEONTECH149,25-0,50%-1,00%-2,50%0,05%0,99%-0,49%0,23%
150S1BS34SIBANYE STIL33,27-0,39%-4,84%-2,50%3,93%3,25%4,42%-0,37%
151S1PO34SPOTIFY TECH736,30-4,28%-0,95%-2,60%-1,31%1,28%2,01%0,11%
152S1RP34SAREPTA THER5,808,61%-1,11%-4,26%1,81%3,55%2,69%3,78%
153S1TX34SEAGATE HOLD1.395,98-2,66%-1,74%-1,00%0,30%0,45%3,91%2,07%
154S2EA34SEA LTD28,68-2,71%1,03%-1,75%1,54%1,39%-1,80%-0,37%
155S2ED34SOLAR TECH4,78-4,78%-1,18%-8,80%1,09%0,73%0,18%2,44%
156S2GM34SIGMA LITHM17,50-7,21%-8,40%2,44%10,74%-1,73%5,00%-2,06%
157S2HO34SHOPIFY INC7,081,00%3,24%-3,82%0,00%0,71%0,43%-0,57%
158SIMN34SIMON PROP243,840,29%-2,39%0,44%-0,63%0,59%-1,00%1,84%
159SNEC34SONY GROUP150,38-1,25%-1,46%-1,50%-0,20%0,82%1,42%-2,00%
160SSFO34SALESFOR INC58,101,91%0,85%1,40%1,00%-0,31%-1,41%0,75%
161STOC34STONE CO83,39-10,04%3,23%-0,80%5,16%1,02%1,27%1,53%
162T1AL34TAL EDUCATIO5,90-0,34%-1,66%2,03%-1,83%0,00%0,84%0,34%
163T1AM34ATLASSIAN CO41,370,39%1,18%1,52%2,40%-0,86%-1,67%1,77%
164T1FX34TELEFLEX INC62,220,29%-0,77%0,77%-6,13%5,00%1,94%3,63%
165T1OW34AMERICAN TOW39,120,00%-1,11%-2,37%-0,49%0,25%0,69%0,00%
166T1TW34TAKE-TWO INT325,71-1,69%-1,08%2,06%1,01%-0,09%0,25%1,21%
167T2DH34TELADOCHEALT1,330,00%0,76%-2,22%-0,74%0,74%-6,90%11,54%
168T2TD34TRADE DESK2,14-0,47%-0,46%-1,37%-0,90%5,74%-0,95%0,00%
169TEXA34TEXAS INC64,353,32%3,54%0,84%-2,21%3,41%1,88%-0,75%
170TLNC34TELEFONIC22,15-0,49%-1,37%-1,10%0,09%-0,04%-0,13%1,42%
171TMCO34TOYOTAMO64,52-1,87%-1,81%-1,67%1,84%-1,33%0,91%0,52%
172TMOS34THERMFISCHER64,43-0,20%-0,97%-0,88%-1,54%1,54%-1,59%1,23%
173TSLA34TESLA INC74,004,01%-0,70%0,10%1,27%-0,32%0,72%-0,13%
174TSMC34TAIWANSMFAC196,421,02%0,69%-0,64%-1,74%1,91%1,12%-0,19%
175U1BE34UBER TECH IN120,622,74%1,16%-0,41%2,31%-0,28%1,46%-0,31%
176U2PS34UPSTART HOLD12,004,44%-11,48%7,72%6,07%0,71%-0,18%7,52%
177U2ST34UNITY SOFTWR11,900,00%2,15%2,92%-3,25%1,92%-2,46%5,37%
178ULEV34UNILEVER328,993,28%-1,37%-2,28%3,62%-2,09%0,20%0,78%
179UNHH34UNITEDHEALTH25,744,38%-0,56%-1,04%-0,48%0,52%0,12%1,58%
180UPSS34UPS32,502,04%-1,18%1,00%0,82%-0,38%-0,53%0,41%
181USBC34US BANCORP67,160,78%0,08%1,09%-0,20%0,46%-0,45%2,61%
182V1OD34VODAFONE GRO33,330,82%0,92%-1,89%1,18%-0,84%1,34%0,92%
183V1RT34VERTIV HOLDS95,40-1,34%-0,31%0,92%5,12%-1,54%1,56%0,02%
184V2TX34VTEX22,20-0,58%-0,49%2,00%1,85%0,23%3,36%-0,86%
185VERZ34VERIZON36,150,31%-0,66%-0,47%0,08%0,17%0,25%-0,03%
186VISA34VISA INC89,141,64%-0,43%-0,47%0,00%-1,67%0,41%2,03%
187W1BD34WARNER DISCO131,420,31%2,87%-0,19%-1,17%2,47%2,93%-1,40%
188W1BO34WEIBO CORP13,70-1,37%0,07%3,97%0,23%0,08%-1,33%1,28%
189W1IX34WIX.COM LTD18,205,57%1,53%-0,82%-0,70%-0,12%1,05%2,28%
190W1MB34WILLIAMS COS328,641,52%-1,51%0,27%2,94%-0,95%0,47%1,11%
191W1PP34WPP PLC19,85-1,73%-2,98%-2,35%4,00%-2,61%-0,24%0,00%
192WALM34WAL MART38,132,44%-0,11%1,39%1,30%-2,18%2,63%2,41%
193WFCO34WELLS FARGO118,843,40%0,73%-0,07%-0,15%-0,12%0,37%0,39%
194X1YZ34BLOCK INC.12,97-0,23%-8,13%-0,70%0,64%0,50%4,29%1,20%
195XRXB34XEROX CORP14,661,10%-0,62%-2,67%2,67%-0,61%-1,41%0,47%
196Z1OM34ZOOM COMMS18,200,50%-0,55%-0,16%2,30%-0,89%-4,51%10,76%
197Z1TS34ZOETIS INC40,59-2,52%-2,71%0,63%-0,40%0,00%-1,50%5,32%


*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