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: 17/04/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO17,9417,9217,9218,1193616
A1DM34ARCHER DANIE334,22333,88333,88334,224K2
A1EG34AEGON LTD40,8440,8440,8440,841222
A1ES34AES CORP72,4072,4072,4072,40721
A1FL34AFLAC INC565,00565,00565,00565,005651
A1GI34AGILENT TECH297,90297,90297,90297,902971
A1IV34APARTMENT IN21,2220,9220,9221,265K13
A1KA34AKAMAI TECHN39,5240,3039,4440,307K158
A1LB34ALBEMARLE CO41,6244,7640,7644,76215K49
A1LG34ALIGN TECHNO237,36227,24227,24240,125K4
A1LK34ALASKA AIR G227,88221,24221,24227,888982
A1LL34BREAD FINAN112,53112,53112,53112,532K2
A1MD34ADVANCED MIC173,10172,64170,28174,3811M619
A1ME34AMETEK INC48,5048,5048,5048,501K1
A1MP34AMERIPRISE F567,44567,44567,44567,448K1
A1MT34APPLIED MATE199,13196,04195,66199,1391K20
A1NE34ARISTA NETWO204,81203,13201,37205,26981K32
A1ON34AON PLC415,20417,24415,20417,248322
A1PH34AMPHENOL COR375,39375,55375,39379,4812K12
A1PL34APPLIED DGTL165,00152,50151,30165,00415K49
A1PO34APOLLO GLOBL41,1940,7240,4941,9287K30
A1PP34APPLOVIN CO74,2874,2774,1975,77209K113
A1RE34ALEXANDRIA R60,4260,1760,1760,423K3
A1RG34ARGENX SE169,59169,59169,59169,59254K7
A1TH34AUTOHOME INC9,189,459,189,4620710
A1UT34AUTODESK INC301,81307,79301,81307,792K2
A1WK34AMERICAN WAT162,42161,71161,70163,041K4
A1ZN34ASTRAZENECA169,67167,63167,63170,671K4
A2FY34AFYA LTD39,3640,9939,3640,994K4
A2LC34ALCON INC40,6440,4340,4340,6461K2
A2MB34AMBARELLA IN11,6011,6011,6011,6019K1
A2RE34ARES MANAGEM59,9459,9459,9459,94591
A2RR34ARROWHEAD PH41,1641,1641,1641,1679K1
A2XO34AXON ENTERPR111,75112,31111,43113,3319K62
AALL34AMERICAN AIR63,6263,7763,2866,601M59
AAPL34APPLE67,1966,1766,1767,8717M1.798
ABBV34ABBVIE64,9865,8064,8965,9364K20
ABTT34ABBOTT40,3540,5039,3540,50110K45
ABUD34AB INBEV62,7062,7062,7062,7010K1
ACNB34ACCENTURE980,98981,65977,00983,018K4
ADBE34ADOBE INC24,3925,4924,3225,49621K284
ADPR34AUTOMATIC DT41,5541,2241,2241,551K2
AIGB34AIG GROUP393,12392,73392,73393,1210K2
AIRB34AIRBNB35,3234,9934,9735,5638K15
AMZO34AMAZON62,3262,5062,3063,6529M3.820
APTV34APTIV PLC153,12153,12153,12153,129K1
ARMT34ARCELOR156,90155,55155,55156,9047K4
ARNC34HOWMET AERO1.286,551.286,551.286,551.286,55129K1
ASML34ASML HOLD131,93132,00130,65133,32571K94
ATTB34ATT INC43,7743,7843,6744,1536K16
AVGO34BROADCOM INC29,3428,6228,4029,346M279
AXPB34AMERICAN EXP165,76166,60165,76169,00297K19
AZOI34AUTOZONE INC80,6080,6080,6080,6016K1
B1AM34BROOKFIELD C58,3156,3756,3758,4923K10
B1AX34BAXTER INTER47,1046,3546,3547,6524K6
B1CS34BARCLAYS PLC123,00122,04122,04123,128584
B1IL34BILIBILI INC25,2025,2425,2025,2410K2
B1NT34BIONTECH SE32,0432,3132,0432,611K5
B1PP34BP PLC55,7458,3554,0058,3543K22
B1SX34BOSTON SCIEN338,00317,70317,70338,00178K6
B1TI34BRITISH AMER56,5156,0055,2656,5114K16
B2HI34BILL HOLD1,061,101,061,1011K15
B2LN34BLACKLINE IN13,6413,6413,6413,641361
B2MB34BUMBLE INC4,274,294,274,292232
B2RK34BRUKER CORP20,0820,0820,0820,08201
B2YN34BEYOND MEAT4,014,374,014,77810K230
BABA34ALIBABAGR25,0025,1624,8325,526M1.002
BBYY34BEST BUY327,04324,00324,00327,047K2
BCSA34SANTANDER64,0960,1660,1664,93372K58
BERK34BERKSHIRE118,35118,72117,85119,698M1.055
BHVN34BIOHAVEN LTD17,7017,7017,7017,70881
BIDU34BAIDU INC45,4545,0044,8245,45350K251
BILB34BILBAOVIZ117,48117,48117,48117,483521
BKNG34BOOKING5,455,385,375,5032K129
BLAK34BLACKROCK79,2577,0077,0080,57190K61
BMYB34BRISTOLMYERS294,42294,42294,42294,422941
BOAC34BANK AMERICA66,9266,5066,5068,021M734
BOEI34BOEING1.117,441.130,751.117,441.141,38215K31
BONY34BNY MELLON671,35671,35671,35671,353K1
BOXP34BXP INC29,0128,8628,8429,015503
C1AB34CABLE ONE IN2,632,612,612,63202
C1AG34CONAGRA BRAN74,1474,1474,1474,143701
C1AH34CARDINAL HEA1.060,371.065,721.060,371.066,7914K13
C1BR34CBRE GROUP I753,38753,38753,38753,3813K1
C1CI34CROWN CASTLE106,92106,92106,92106,929621
C1CJ34CAMECO CORP119,04118,08117,60121,681M1.771
C1CL34CARNIVAL COR145,60149,00145,46149,10332K118
C1DN34CADENCE DESI771,41780,00771,41780,0065K4
C1FI34CF INDUSTRIE559,00575,00550,00575,0032K8
C1GP34COSTAR GROUP1,972,021,972,028K6
C1MG34CHIPOTLE MEX8,928,818,818,92532
C1NC34CENTENE CORP191,42195,40191,42195,807784
C1NS34CELANESE COR155,72155,72155,72155,721K1
C1OG34COTERRA ENER151,51151,51151,51151,511511
C1PB34CAMPBELL CO104,70106,25104,70106,2540K4
C1PR34COPART INC83,2082,8582,8583,20149K6
C1RH34CRH PLC97,3297,3297,3297,3213K1
C1TA34CINTAS CORP178,70178,70178,70178,701781
C1TV34CORTEVA INC100,1099,3999,32100,107K4
C2AC34CACI INTERNL3,373,433,373,439068
C2GN34COGNEX CORP34,6834,6834,6834,6810K1
C2HD34CHURCHILL DW23,1423,1423,1423,14921
C2OI34COINBASEGLOB40,8340,3140,3142,909M432
C2OL34GRUPOCIBEST92,4395,3592,4395,357K14
C2OU34COURSERA INC16,0016,0015,9916,165128
C2PT34CAMDEN PROP33,4033,4033,4033,40331
C2RS34CRISPR THERA36,1836,2336,1736,2314K8
C2RW34CROWDSTRIKE97,1996,3595,8097,20300K32
C2ZR34CAESARS ENTT13,8413,8413,8413,84131
CATP34CATERPILLAR253,45243,38241,50253,45360K49
CHCM34CHARTER COMM19,6519,5819,5820,0243K9
CHDC34CHURCH DWIGH482,69482,69482,69482,694821
CHME34CME GROUP358,75358,75358,75358,753581
CHVX34CHEVRON91,4892,7988,4592,792M213
CLXC34CLOROX CO124,00130,05124,00130,051K4
CMCS34COMCAST29,5529,2329,2329,582K5
CNIC34CANAD NATION22,9822,9422,9423,021604
COCA34COCA COLA62,8162,3261,9463,205M1.171
COLG34COLGATE61,2259,3459,3461,2211K8
COPH34COPHILLIPS48,2848,7546,4648,75292K98
COTY34COTY INC6,075,965,966,07183
COWC34COSTCO124,21123,88122,31124,2428K17
CSCO34CISCO85,7784,9084,8486,00434K15
CTGP34CITIGROUP109,27108,79108,50110,485M297
CTSH34COGNIZANT304,00304,00304,00304,005K1
CVSH34CVS HEALTH37,9838,4937,9838,8925K5
D1DG34DATADOG INC71,2862,5762,1071,2843K194
D1EL34DELL TECHNOL973,61957,01957,01981,73261K40
D1EX34DEXCOM INC6,376,206,206,37183
D1LR34DIGITAL REAL250,04247,66243,25250,042K4
D1OC34DOCUSIGN INC11,5711,5711,5711,574971
D1OW34DOW INC44,9449,3843,4549,38136K42
D1VN34DEVON ENERGY210,91210,91210,91210,911K2
D2AS34DOORDASH INC61,4761,6861,4761,682K2
D2KN34DRAFTKINGS19,6619,6819,6619,68392
D2KS34DICKS SPORT112,00112,00112,00112,001121
D2OC34DOXIMITY INC20,9820,9820,9820,982091
D2PZ34DOMINOSPIZZA37,1837,1837,1837,181851
D2TC34DYNATRACE IN22,2222,2222,2222,224K1
DBAG34DEUTSCHE AK167,36168,50167,36169,7618K8
DDNB34DUPONT N INC237,80239,16237,80239,163K2
DEAI34DELTA364,00370,77364,00372,756K5
DEEC34DEERE CO98,3697,1096,6698,36434K36
DEOP34DIAGEO PL22,7822,6822,6522,785K18
DGCO34DOLLAR GENER26,4225,1925,1926,4211K9
DHER34DANAHER CORP34,7334,7034,6234,7313K5
DISB34WALT DISNEY35,0034,4534,4535,29713K212
DLTR34DOLLAR TREE264,30252,00252,00265,20113K6
DUOL34DUOLINGO INC15,6516,3215,6516,324K7
DVAI34DAVITA INC733,83740,69733,34742,216K8
E1CO34ECOPETROL SA33,8433,4532,0433,841M91
E1DU34NEW ORIENTAL19,8319,7619,7019,833164
E1LV34ELEV HEALTH321,64321,64321,64321,643211
E1OG34EOG RESOURCE311,87311,76311,76311,875K2
E1QN34EQUINOR ASA87,5089,0085,9089,0035K31
E1QR34EQUITY RESID156,90156,90156,90156,901561
E1RI34ERICSSON LM28,1428,9928,1428,996K4
E1TN34EATON CORP P144,62140,50140,50145,04341K15
E1WL34EDWARDS LIFE100,70100,70100,70100,702K1
E2AG34EAGLE MATLS64,4564,0064,0064,45209K5
E2EF34EURONETWORLD2,452,462,452,46464
E2NP34ENPHASE ENER6,506,446,446,548K11
E2TS34ETSY INC20,4420,0420,0420,702K55
EAIN34ELECTR ARTS507,45507,45507,45507,453K1
ELCI34ESTEE LAUDER16,0015,9315,9316,142404
EQIX34EQUINIX INC67,9567,3766,2368,0239K12
EXGR34EXPEDIA GROU663,00653,00653,00663,007K2
EXXO34EXXON MOBIL90,7291,8888,2991,882M329
F1IS34FISERV INC159,37159,37159,37159,371591
F1MC34FMC CORP43,0042,5042,5043,1024K6
F1SL34FASTLY INC12,2312,5012,2312,50493
F1TN34FORTINET INC205,39206,98205,39206,987K2
F2IC34FAIR ISAAC C126,45120,00119,18126,453K6
F2NV34FRANCONEVADA7,277,347,277,3475K3
F2RS34FRESHWORKS14,0214,0214,0214,021261
F2VR34FIVERR INTL2,722,702,702,72562
FCXO34FREEPORT116,29111,59111,59117,442M1.576
FDMO34FORD MOTORS64,3062,6062,1464,7735K13
FSLR34FIRST SOLAR475,50479,87475,50479,8714K4
G1AR34GARTNER INC191,71192,85191,71194,759683
G1DS34GDS HOLDINGS22,2022,2222,2022,229K2
G1FI34GOLD FIELDS124,81122,00121,91127,92239K39
G1LO34GLOBANT SA12,4012,6412,4012,642502
G1LP34GALAPAGOS NV7,267,277,267,27872
G1LW34CORNING INC817,55830,00817,55830,00338K35
G1MI34GENERAL MILL176,58175,33175,33178,0075K8
G2EV34GE VERNOVA250,90246,75246,75251,03191K8
G2WR34GUIDEWIRE SW57,4857,4857,4857,48571
GDBR34GEN DYNAMICS1.674,461.676,001.671,601.680,007K4
GEOO34GEAEROSPACE1.540,001.540,001.540,001.540,0014K1
GMCO34GENERAL MOT100,4698,3698,36102,80391K34
GOGL34ALPHABET141,99140,20139,02142,3418M1.472
GPRK34GEOPARK LTD44,8044,5542,9044,8026K11
GPRO34GOPRO6,346,156,016,89113K57
GSGI34GOLDMANSACHS152,80150,97150,97154,45969K322
H1AS34HASBRO INC234,60234,60234,60234,602341
H1CA34HCA HEALTHCA122,75120,59120,59122,751K5
H1DB34HDFC BANK LT27,6327,6327,6327,691933
H1EI34HEICO CORP147,42147,42147,42147,421K1
H1II34HUNTINGTON I26,0726,0726,0726,071301
H1LT34HILTON WORLD71,3371,3471,3371,4725K3
H1OG34HARLEY-DAVID116,71116,71116,71116,714K1
H1PE34HEWLETT PACK131,90129,89129,89131,933K3
H1SB34HSBC HOLDING114,96114,19114,19115,8211K15
H1TH34H WORLD GRP69,7970,0069,7970,0011K2
H1UM34HUMANA INC22,5222,5222,5222,522K2
H2TA34HEALTH REALT23,0223,0223,0223,02231
H2UB34HUBSPOT INC25,9022,2822,2825,904994
HIWP34HIGHWOODS PR57,5457,5457,5457,541K1
HOME34HOME DEPOT61,9561,0261,0262,4535K11
HONB34HONEYWELL1.173,001.173,001.173,001.173,001K1
HOND34HONDA MO125,16123,00123,00126,4820K10
HPQB34HP COMPANY98,7998,8998,3099,6997K20
I1CE34INTERCONTINE400,00400,00400,00400,004001
I1EX34IDEX CORP51,2051,2051,2051,203581
I1HG34INT EXCHANGE123,28123,28123,28123,281231
I1PC34INTERNATIONA186,13186,13186,13186,131861
I1PG34IPG PHOTONIC317,50316,00316,00317,501K4
I1QV34IQVIA HOLDIN220,00220,00220,00220,002201
I1QY34IQIYI INC3,533,533,533,537061
I1SR34INTUITIVE SU116,87116,87116,87116,871161
IBKR34IB GROUP25,5825,5825,5025,674K105
IBMB34IBM1.263,781.266,301.263,781.266,3014K3
ICLR34ICON PLC29,6729,6729,6729,67291
INTU34INTUIT INC47,4344,6744,3247,43312K11
ITLC34INTEL56,6757,0156,2158,435M659
J1CI34JOHNSON CONT696,00696,00696,00696,006961
J1EF34JEFFERIES FI240,79241,97240,79241,977233
J2AZ34JAZZ PHARMAC67,6967,8367,3467,8315K228
J2BL34JABIL INC200,50197,70197,70200,50189K4
JDCO34JD COM26,2826,3526,2826,5436K10
JNJB34JOHNSON77,9077,9576,9078,29232K455
JPMC34JPMORGAN154,28155,74154,28156,973M1.015
K1BF34KB FINANCIAL140,87140,87140,87140,872K1
K1LA34KLA CORP2.218,192.179,002.179,002.218,1935K2
K1MX34CARMAX INC103,10103,10103,10103,102061
K1SG34KEYSIGHT TEC833,32837,00832,49844,9416K18
K1SS34KOHLS CORP75,0075,0075,0075,004K1
K1TC34KT CORP113,77113,77113,77113,771K1
K2CG34KINGSOFT CHL15,1514,5114,5115,2032K18
K2RC34KILROY REALT19,6019,0819,0819,6011K3
KHCB34KRAFT HEINZ28,0328,0728,0328,32256K16
KMBB34KIMBERLY CL491,47496,75491,47498,5034K15
L1EG34LEGGETT PL58,7958,7958,7958,7912K1
L1MN34LUMEN TECH42,7143,7942,7143,7947K3
L1RC34LAM RESEARCH30,2229,8629,7830,2753K12
L1UL34LULULEMON AT208,48209,00208,48209,006252
L1VS34LAS VEGAS SA57,7857,7857,7857,78571
L1WH34LAMB WESTON110,78110,78110,78110,781101
L1YB34LYONDELLBASE167,10167,10167,10167,101671
L1YG34LLOYDS BANKI28,4228,2628,2628,623K4
L2PL34LPL FINCL HD87,3387,3387,3387,338K1
L2RN34STRIDE INC122,65122,65122,65122,651K2
LBRD34LIBERTY BROA23,0822,9522,9523,3620K7
LILY34LILLY154,69152,24150,99154,692M131
LMTB34LOCKHEED2.954,882.991,362.954,882.991,3686K5
M1CK34MCKESSON COR1.080,781.085,401.078,731.085,4013K12
M1DB34MONGODB INC65,6562,8962,8965,8972K6
M1HK34MOHAWK INDUS20,7821,1320,6221,132693
M1MC34MARSH E MCLE446,00446,00446,00446,004461
M1NS34MONSTER BEVE47,8547,9047,8547,903352
M1RN34MODERNA INC13,2113,6013,2113,90145K55
M1SI34MOTOROLA SOL551,60553,00551,00553,00106K4
M1TA34META PLAT122,45120,50120,04123,0018M1.645
M1TT34MARRIOTT INT469,84468,90468,90469,843K2
M1UF34MITSUBISHI U92,1692,1692,1692,161841
M2KS34MKS INC76,7576,0976,0976,80170K6
M2PM34MP MATERIALS61,0063,0061,0063,65299K39
M2PR34MONOLI POWER121,20121,56121,08122,0436K13
M2PT34MEDICAL P TR12,9612,9612,9613,098K3
M2RV34MARVELL TEC70,2067,8266,4370,20469K145
M2ST34STRATEGY INC11,8410,7210,7212,3057M3.368
MCDC34MCDONALDS77,9177,1476,3677,911M168
MDLZ34MONDELEZ INT142,00142,40142,00142,90285K12
MELI34MERCADOLIBRE77,0076,8175,9677,7339M11.539
METB34METLIFE INC389,00389,00389,00389,003891
MMMC343M193,62189,62189,62193,70118K14
MOSC34MOSAIC CO20,3520,3120,2420,364K7
MRCK34MERCK74,0871,9571,6874,08203K46
MSBR34MORGAN STAN188,33187,50187,50190,8229K16
MSCD34MASTERCARD83,4084,9983,3684,9961K58
MSFT34MICROSOFT87,9888,0687,5289,7047M3.946
MUTC34MICRON TECHN377,50382,54375,59390,3822M798
N1CL34NORWEGIAN CR104,50108,30104,50110,00447K7
N1DA34NASDAQ INC221,25219,28219,28223,25264K26
N1EM34NEWMONT GOLD585,00570,60569,02585,82687K109
N1GG34NATIONAL GRI72,4071,6870,9872,453K6
N1IS34NISOURCE INC241,51244,55241,51244,554K3
N1OW34SERVICENOW9,909,909,609,90521K71
N1TA34NETAPP INC525,26525,26525,26525,268K1
N1UE34NUCOR CORP81,4481,4481,4481,442K2
N1VO34NOVO NORDISK25,1825,3325,1825,64206K62
N1VS34NOVARTIS AG75,2575,2575,2575,254512
N1WG34NATWEST GROU84,8885,1284,8885,122K3
N1WL34NEWELL BRAND21,5220,6320,6321,5257715
N2ET34CLOUDFLARE55,4953,9153,7655,5246K25
N2LY34ANNALY CAPTL113,09113,09113,09113,091131
NETE34NETEASE59,0459,0859,0459,089K3
NEXT34NEXTERA ENER114,18114,67112,37114,6723K19
NFLX34NETFLIX9,649,699,449,8525M4.046
NIKE34NIKE23,0023,1022,7823,211M433
NOCG34NORTHROP GRU661,44661,46661,44669,3314K5
NOKI34NOKIA CORP51,4551,3551,3051,452K4
NVDC34NVIDIA CORP20,9020,6620,6220,9155M7.032
O1KT34OKTA INC17,9618,3217,8518,32250K9
ORCL34ORACLE146,76150,65144,34152,7215M589
ORLY34OREILLY AUT1,511,501,501,529K5
OXYP34OCCIDENT PTR44,5845,2043,1845,20434K115
P1DD34PDD HOLDING53,0553,4552,0953,6992K24
P1DT34PRUDENTIAL F254,50254,50254,50254,507631
P1EG34PUBLIC SERVI407,81407,81407,81407,814071
P1GR34THE PROGRESS510,81510,81510,81510,814K1
P1LD34PROLOGIS INC60,4858,1558,1560,522K8
P1PG34PPG INDUSTRI285,88285,88285,88285,881K1
P1RG34PERRIGO CO P58,4458,3858,3858,9212K10
P1SA34PUBLIC STORA308,50308,50308,50308,503081
P1YC34PAYCOM SOFTW20,9320,9320,9320,93411
P2AN34PALOALTO NET14,1014,1013,9014,10397K19
P2AT34UIPATH INC6,466,736,386,7344K42
P2AX34PATRIA INVST33,2033,2033,2033,20331
P2CF34GP AEROPACIF8,738,768,738,762K2
P2CY34PAYLOCITY16,6616,6616,6616,66331
P2LT34PALANTIRTECH242,90239,25237,50246,284M1.119
PAGS34PAGSEGURO11,1911,6511,1911,727M1.462
PEPB34PEPSICO INC52,3051,8951,8952,6982K42
PFIZ34PFIZER34,2433,6033,6034,45281K70
PGCO34PG52,1051,4550,7552,55180K127
PHMO34PHILIP MORRI394,29388,83388,83394,293K2
PSKY34PARA SKYDNC58,2660,0058,2660,0024K7
PYPL34PAYPAL HOLD12,6612,5612,4812,77622K61
Q1UA34QUANTA SERVI250,00250,00250,00250,002501
Q2SC34QUANTUMSCAPE11,8011,9011,7112,301M87
QCOM34QUALCOMM56,4156,5555,9856,8522K49
QUBT34QUANTUM COMP47,7547,0047,0049,00173K24
R1CL34ROYAL CARIBB715,56724,27714,89733,0033K37
R1HI34ROBERT HALF135,72135,72135,72135,721351
R1IN34REALTY INCOM164,34162,50160,80164,3426K17
R1YA34RYANAIR HOLD38,7538,7538,7538,7520K2
R2BL34ROBLOX CORP30,0131,0430,0131,0432K10
R2PD34RAPID7 INC2,362,352,352,36212
R2RX34REGALREXNORD56,8656,8656,8656,867961
REGN34REGENERON PH62,1762,3562,0562,4316K250
RGTI34RIGETTI COMP96,5095,4095,4099,57363K96
RIGG34TRANSOCEAN29,2630,2829,2630,28111K27
RIOT34RIO TINTO493,48501,21493,48503,16802K31
ROXO34NU HOLDINGS12,9513,0512,8213,2289M40.153
RYTT34RAYTHEONTECH163,04160,09160,09164,96425K121
S1BS34SIBANYE STIL34,3833,8433,8435,27160K120
S1HW34THE SHERWIN172,04170,51170,51172,0439K2
S1LG34SL GREEN REA107,20107,20107,20107,205363
S1MF34SUMITOMO MIT107,47107,47107,47107,479671
S1NP34SYNOPSYS INC558,25562,00558,25569,00104K4
S1PO34SPOTIFY TECH662,28664,00655,00665,93217K20
S1RE34SEMPRA116,16116,16116,16116,165801
S1RP34SAREPTA THER5,365,285,265,3657112
S1TX34SEAGATE HOLD2.737,242.717,252.695,792.754,85962K29
S1WK34STANLEY BLAC88,2988,2988,2988,2918K1
S1YK34STRYKER CORP85,5285,5285,5285,525131
S1YM34GEN DIGT INC99,60100,0099,60100,708005
S1YY34SYSCO CORP187,60187,63187,60187,6338K2
S2CH34SOCIEDQM CHI75,7675,0075,0075,763782
S2EA34SEA LTD18,7018,2718,0018,70137K528
S2ED34SOLAR TECH5,545,565,355,6398K43
S2FM34SPROUTS FARM121,82121,82121,82121,821211
S2GM34SIGMA LITHM32,8833,7531,5033,752M350
S2HO34SHOPIFY INC5,455,425,425,52347K48
S2NA34SNAP INC5,015,055,015,1252K7
S2NW34SNOWFLAKE17,9618,2417,9618,24292K29
S2TA34STAG INDUSTR39,7239,1939,0039,764K10
S2TW34STARWOOD PRO30,0630,0630,0630,061201
S2UI34SUN COMMUN32,2531,9931,9932,343853
SAPP34SAP SE928,96910,06886,00929,501M26
SBUB34STARBUCKS499,20481,57481,57502,74190K6
SCHW34SCHWAB57,6557,9656,7758,02159K56
SIMN34SIMON PROP252,25252,36252,25252,365042
SLBG34SLB N.V131,57129,22129,22131,573913
SNEC34SONY GROUP108,56106,93106,92109,7818K18
SPGI34SP GLOBAL61,2860,6660,6661,5023K15
SSFO34SALESFOR INC41,1341,9841,1342,471M55
STMN34STMICROEL214,83214,83214,83214,833K1
STOC34STONE CO75,3377,1273,9778,3227M8.333
STZB34CONSTELLATIO202,88203,71202,88203,7110K2
T1AL34TAL EDUCATIO6,296,256,256,365K10
T1AM34ATLASSIAN CO16,6217,4416,6217,4411K4
T1DG34TRANSDIGM GR126,24126,23126,23126,243783
T1EL34TE CONNECTIV613,01606,52606,52616,5510K16
T1FX34TELEFLEX INC66,0066,0066,0066,00661
T1LK34PT TELEKOMUN46,4046,4046,4046,40461
T1MU34T-MOBILE US491,81488,70488,00491,814K3
T1OW34AMERICAN TOW37,7737,3036,8937,991K13
T1TW34TAKE-TWO INT265,40272,16265,00272,16339K75
T2DH34TELADOCHEALT29,1329,1329,1329,139902
T2ER34TERADYNE INC104,00102,01102,01105,00183K70
T2ND34TAND DIABETE6,896,866,866,89132
T2RM34TRIMBLE INC34,4135,0434,4135,045162
T2TD34TRADE DESK1,121,011,011,179K16
T2YL34TYLER TECH28,3228,3228,3228,321411
TAKP34TAKEDAPH89,4689,4689,4689,46891
TEXA34TEXAS INC76,1075,0175,0176,108K7
TGTB34TARGET CORP634,88624,96624,96635,502K3
TMCO34TOYOTAMO67,6265,8065,8068,5822K29
TMOS34THERMFISCHER54,6454,1354,1354,696544
TSLA34TESLA INC62,2961,4060,7963,7560M3.495
TSMC34TAIWANSMFAC230,58230,00228,00233,158M859
TXSA34TERNIUMSA213,15213,15213,15213,152131
U1AI34UNDER ARMOUR31,8031,9531,8031,951912
U1AL34UNITED AIRLI257,27256,23256,23263,76669K11
U1BE34UBER TECH IN95,7396,0095,7397,591M77
U1LT34ULTA BEAUTY135,73135,73135,73135,731351
U1RI34UNITED RENTA141,41141,41141,41141,415K1
U2PS34UPSTART HOLD8,678,568,568,8036K10
U2PW34UPWORK INC12,4912,4912,4912,493743
U2ST34UNITY SOFTWR6,426,526,426,6327K28
UBSG34UBS GROUP217,14217,14217,14217,146K1
ULEV34UNILEVER293,19288,51288,51293,194K6
UNHH34UNITEDHEALTH22,9922,5522,5523,1391K72
UPSS34UPS33,3333,1833,1833,332992
USBC34US BANCORP71,6171,6171,6171,611K2
V1IP34VIPSHOP HOLD39,0039,0039,0039,006K1
V1OD34VODAFONE GRO38,6438,1738,1738,641142
V1RS34VERISK ANALY11,7211,7211,7211,723K2
V1RT34VERTIV HOLDS151,95150,00150,00152,95295K45
V1ST34VISTRA CORP58,3159,9758,2159,97119K57
V1TA34VENTAS INC212,94212,52212,52213,574K20
V2RN34VARONIS SYS19,9420,0319,9420,032403
V2TX34VTEX20,8420,8820,8420,883K4
VERZ34VERIZON38,6239,2538,2939,2534K25
VISA34VISA INC80,0179,6478,5080,013M201
VLOE34VALERO ENER553,80553,80553,80553,8011K1
VRTX34VERTEX PHARM551,10551,10551,10551,102K1
W1BD34WARNER DISCO137,00136,92136,92137,002732
W1BO34WEIBO CORP10,9510,8010,7011,19126K165
W1DA34WORKDAY INC38,7939,0238,4739,029634
W1DC34WESTERN DIG1.880,001.817,001.817,001.880,002M100
W1EL34WELLTOWER IN523,46529,63523,46529,634K3
W1HR34WHIRLPOOL CO70,0070,0070,0070,00701
W1IX34WIX.COM LTD11,2811,2111,1211,2823K8
W1MB34WILLIAMS COS351,40350,70350,70351,4019K3
W1MG34WARNER MUSIC37,0537,0537,0537,051111
W1PP34WPP PLC18,3618,5218,3018,529775
W1YC34WEYERHAEUSER122,04122,04122,04122,044881
W2YF34WAYFAIR INC11,8210,7110,7111,82572
WALM34WAL MART39,5338,1738,1539,752M745
WATC34WATERS CORP408,80408,80408,80408,804081
WFCO34WELLS FARGO100,91101,22100,91102,11155K16
WUNI34WESTERNUNION47,4046,6646,6647,4025K2
XRXB34XEROX CORP8,568,188,188,8123K10
Y2PF34YPF SA199,92200,13199,92201,3914K5
Z1BR34ZEBRA TECHNO39,5639,5639,5639,561181
Z1OM34ZOOM COMMS17,5017,5017,5017,505K1
Z1TA34ZETA GLOBAL45,1645,1645,1645,281353
Z1TS34ZOETIS INC37,8038,0034,1838,007957
Z2DV34ZIFF DAVIS15,7215,7215,7215,721571
Z2SC34ZSCALER INC22,8422,6422,2822,8433K9


*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