IBOVESPA:
-
Dólar:
-
Euro:
-
Libra:
-
Bitcoin:
-
cotações, gráficos e mais...
login
papéis
home
papéis
moedas
maiores baixas
mais
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: 29/11/2023
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
15,66
15,89
15,66
16,12
158
7
A1DM34
ARCHER DANIE
357,48
357,84
357,48
357,84
2K
2
A1EE34
AMEREN CORP
189,24
189,24
189,24
189,24
189
1
A1EG34
AEGON LTD
26,75
26,34
26,34
26,75
132
4
A1IV34
APARTMENT IN
33,36
33,69
33,36
33,69
4K
4
A1LB34
ALBEMARLE CO
25,05
25,68
25,05
26,05
38K
8
A1LG34
ALIGN TECHNO
269,36
269,36
269,36
269,36
269
1
A1LL34
BREAD FINAN
33,72
33,80
33,72
34,59
13K
20
A1MD34
ADVANCED MIC
75,80
75,66
75,26
76,85
2M
103
A1ME34
AMETEK INC
30,90
30,90
30,90
30,90
30
1
A1MP34
AMERIPRISE F
426,72
426,72
426,72
426,72
426
1
A1MT34
APPLIED MATE
73,00
73,18
73,00
74,34
87K
14
A1NE34
ARISTA NETWO
267,02
271,65
267,02
271,65
17K
6
A1NS34
ANSYS INC
363,24
363,24
363,24
363,24
363
1
A1RE34
ALEXANDRIA R
133,40
133,40
133,40
133,40
107K
4
A1SN34
ASCENDIS PHA
31,20
30,45
30,42
31,20
184
3
A1TH34
AUTOHOME INC
12,89
12,15
12,15
13,00
7K
6
A1TM34
ATMOS ENERGY
276,00
276,00
276,00
276,00
276
1
A1TT34
ALLSTATE COR
28,08
28,08
28,08
28,08
56
1
A1UT34
AUTODESK INC
264,15
264,15
264,15
264,15
17K
1
A1VB34
AVALONBAY CO
212,77
212,94
212,77
212,94
2K
2
A1YX34
ALTERYX INC
9,72
9,85
9,72
9,88
380
8
A1ZN34
ASTRAZENECA
52,30
52,40
52,05
52,40
3K
14
A2FY34
AFYA LTD
50,53
50,27
50,27
50,53
1K
3
A2RE34
ARES MANAGEM
54,45
53,93
53,93
54,45
1K
3
A2RW34
ARROW ELECTR
39,06
39,20
39,06
39,20
117
3
AALL34
AMERICAN AIR
60,18
60,10
59,94
60,96
41K
16
AAPL34
APPLE
46,29
46,33
46,18
46,98
4M
959
ABBV34
ABBVIE
42,16
42,56
42,16
42,56
3M
55
ABTT34
ABBOTT
42,12
42,12
42,12
42,12
1M
35
ABUD34
AB INBEV
51,15
51,30
51,15
51,30
60K
6
ACNB34
ACCENTURE
1.628,45
1.628,45
1.628,45
1.628,45
2K
1
ADBE34
ADOBE INC
60,54
61,80
60,54
61,80
645K
143
ADPR34
AUTOMATIC DT
46,85
46,60
46,60
46,85
186
2
AIRB34
AIRBNB
31,00
31,20
30,99
31,50
257K
56
AMGN34
AMGEN
46,15
46,24
46,15
46,24
1K
2
AMZO34
AMAZON
35,78
36,02
35,75
36,34
6M
1.086
APTV34
APTIV PLC
201,42
201,42
201,42
201,42
355K
1
ARMT34
ARCELOR
61,28
61,01
61,01
61,74
21K
21
ASML34
ASML HOLD
61,13
61,20
61,06
61,50
412K
32
ATTB34
ATT INC
26,53
26,69
26,39
26,69
62K
52
AVGO34
BROADCOM INC
65,86
66,78
65,86
66,78
75K
19
AXPB34
AMERICAN EXP
82,24
81,61
81,61
82,40
5M
123
AZOI34
AUTOZONE INC
57,62
57,85
57,62
57,85
13K
2
B1AX34
BAXTER INTER
87,84
87,84
87,84
87,84
87
1
B1BW34
BATHBODY
39,32
39,32
39,32
39,32
78
1
B1CS34
BARCLAYS PLC
35,50
34,83
34,83
35,50
2K
4
B1IL34
BILIBILI INC
11,60
13,01
11,42
13,01
335K
121
B1NT34
BIONTECH SE
30,63
30,33
30,33
31,11
10K
13
B1PP34
BP PLC
44,20
43,98
43,96
44,36
48K
30
B1SA34
BANCO SANTAN
47,10
47,22
46,95
47,25
16K
5
B1SX34
BOSTON SCIEN
270,81
270,81
270,81
270,81
1K
1
B1TI34
BRITISH AMER
31,38
32,32
31,28
32,32
10K
25
B2HI34
BILL HOLD
1,82
1,81
1,81
1,82
381
2
B2MB34
BUMBLE INC
14,20
14,20
14,20
14,20
56
1
B2YN34
BEYOND MEAT
1,74
1,65
1,61
1,74
84K
75
BABA34
ALIBABAGR
13,14
13,13
13,02
13,19
9M
1.503
BCSA34
SANTANDER
20,14
20,39
20,08
20,39
28K
81
BERK34
BERKSHIRE
87,78
88,02
87,73
88,55
3M
225
BIDU34
BAIDU INC
41,48
41,60
41,19
41,60
15K
13
BKNG34
BOOKING
87,48
87,90
87,02
88,57
12K
24
BLAK34
BLACKROCK
55,50
54,65
54,65
55,64
63K
102
BMYB34
BRISTOLMYERS
238,80
239,70
238,80
239,70
150K
4
BOAC34
BANK AMERICA
37,11
35,95
35,94
37,80
586K
95
BOEI34
BOEING
1.088,42
1.088,42
1.088,42
1.088,42
1K
1
BOXP34
BOSTON PROP
27,97
27,85
27,85
28,23
6K
8
C1AB34
CABLE ONE IN
13,14
13,14
13,14
13,14
13
1
C1BS34
PARAMOUNT GL
70,37
69,37
69,37
70,37
4K
4
C1CI34
CROWN CASTLE
140,70
140,70
140,70
140,70
140
1
C1CL34
CARNIVAL COR
73,30
72,50
72,50
74,36
367K
21
C1IC34
CIGNA GROUP
345,80
345,80
345,80
345,80
3K
3
C1MG34
CHIPOTLE MEX
534,60
534,60
534,60
534,60
3K
1
C1NC34
CENTENE CORP
343,44
343,44
343,44
343,44
686
1
C1NS34
CELANESE COR
335,94
333,96
333,96
335,94
1K
2
C1PB34
CAMPBELL SOU
195,85
195,85
195,85
195,85
98K
2
C1RR34
CARRIER GLOB
64,56
64,56
64,56
64,56
64
1
C1TV34
CORTEVA INC
55,74
55,70
55,70
55,74
22K
2
C2AC34
CACI INTERNL
2,02
2,02
2,02
2,02
2
1
C2CA34
FEMSA SAB CV
83,04
82,88
82,88
83,04
248
3
C2EM34
CEMEX SAB
33,95
33,95
33,95
33,95
237
1
C2HP34
CHARGEPOINTH
3,22
3,30
3,18
3,30
7K
4
C2OI34
COINBASEGLOB
24,86
25,20
24,83
25,50
3M
522
C2OL34
BANCOLOMBIA
34,20
34,44
34,05
34,44
513
5
C2OU34
COURSERA INC
48,82
48,82
48,82
48,82
6K
1
C2RN34
CERENCE INC
20,00
20,00
20,00
20,00
20
1
C2RW34
CROWDSTRIKE
51,70
47,73
47,73
52,20
138K
29
CATP34
CATERPILLAR
76,30
76,06
75,95
76,78
50K
89
CHCM34
CHARTER COMM
32,51
32,51
32,45
32,64
132K
23
CHVX34
CHEVRON
70,15
71,50
70,15
71,80
8M
423
CMCS34
COMCAST
40,75
41,43
40,56
41,43
1M
45
CNIC34
CANAD NATION
23,33
23,01
23,01
23,33
46
2
COCA34
COCA COLA
47,79
47,66
47,39
47,98
4M
968
COLG34
COLGATE
54,15
54,30
54,00
54,50
79K
13
COPH34
COPHILLIPS
46,38
47,22
46,38
47,25
7K
26
COTY34
COTY INC
27,80
24,29
24,29
27,80
52
2
COWC34
COSTCO
72,02
72,38
71,68
73,14
190K
91
CPRL34
CANAD KANSAS
86,98
86,58
86,58
86,98
10K
2
CSCO34
CISCO
47,15
46,65
46,65
47,23
5M
57
CSXC34
CSX CORP
77,88
77,46
77,46
77,88
4K
6
CTGP34
CITIGROUP
37,28
36,68
36,68
37,44
319K
191
D1DG34
DATADOG INC
56,83
57,48
56,83
57,48
117K
7
D1EL34
DELL TECHNOL
361,00
361,00
361,00
361,00
361
1
D1IS34
DISH NETWORK
17,80
17,80
17,80
17,80
17
1
D1OC34
DOCUSIGN INC
10,81
10,81
10,81
10,81
86
2
D1VN34
DEVON ENERGY
219,39
219,39
219,39
219,39
219
1
D2AS34
DOORDASH INC
30,63
30,63
30,63
30,63
30
1
D2KN34
DRAFTKINGS
31,25
31,31
31,25
31,31
6K
2
DEAI34
DELTA
179,15
179,85
179,15
180,07
35K
5
DEEC34
DEERE CO
60,00
59,86
58,68
60,00
1M
60
DEOP34
DIAGEO PL
38,04
38,25
37,84
38,28
20K
24
DGCO34
DOLLAR GENER
26,27
26,31
26,27
26,38
72K
9
DHER34
DANAHER CORP
38,87
38,88
38,80
39,07
310K
7
DISB34
WALT DISNEY
30,00
30,18
29,75
30,34
1M
441
E1CO34
ECOPETROL SA
31,26
31,23
31,10
31,59
6K
23
E1DU34
NEW ORIENTAL
25,62
25,65
25,30
25,66
42K
117
E1QN34
EQUINOR ASA
79,00
81,20
78,24
81,20
6K
12
E1TN34
EATON CORP P
78,97
78,97
78,97
78,97
350K
1
E1WL34
EDWARDS LIFE
82,08
82,80
82,08
82,80
2K
3
E1XC34
EXELON CORP
187,91
188,48
187,91
188,48
3K
4
E1XR34
EXTRA SPACE
159,04
157,92
157,92
159,04
5K
3
E2NP34
ENPHASE ENER
19,80
18,92
18,92
19,97
28K
8
E2XP34
EXP WORLD H
15,66
15,69
15,66
15,69
438
2
EAIN34
ELECTR ARTS
336,83
335,00
335,00
336,83
10K
2
EBAY34
EBAY
103,00
100,00
100,00
103,00
203
2
ELCI34
ESTEE LAUDER
25,74
25,00
25,00
26,08
666
14
EQIX34
EQUINIX INC
49,41
49,22
49,22
49,60
501K
12
EXXO34
EXXON MOBIL
62,45
64,48
62,26
64,48
5M
365
F1BH34
FORTUNE INNO
331,84
331,84
331,84
331,84
331
1
F1MC34
FMC CORP
128,85
129,61
128,85
129,61
517
2
F1NI34
FIDELITY NAT
17,98
18,00
17,98
18,00
197
3
F1SL34
FASTLY INC
9,06
9,02
9,02
9,10
771
5
F1TV34
FORTIVE CORP
166,16
165,77
165,77
166,16
995
2
F2IC34
FAIR ISAAC C
117,60
118,00
117,60
118,00
3K
2
F2NV34
FRANCONEVADA
3,10
3,17
3,10
3,21
99K
11
F2SK34
FISKER INC
4,70
4,70
4,70
4,70
4
1
F2VR34
FIVERR INTL
6,35
5,32
5,32
6,47
553
11
FCXO34
FREEPORT
60,54
60,36
60,36
60,54
845
7
FDMO34
FORD MOTORS
51,94
51,97
51,85
53,28
148K
53
FDXB34
FEDEX CORP
1.253,39
1.253,39
1.253,39
1.253,39
1K
1
FSLR34
FIRST SOLAR
378,18
384,94
378,18
384,94
3K
4
G1DS34
GDS HOLDINGS
5,13
5,13
5,13
5,13
20
1
G1FI34
GOLD FIELDS
37,13
37,04
37,04
37,36
21K
8
G1MI34
GENERAL MILL
307,25
309,07
306,85
309,07
185K
7
G1SK34
GSK PLC
34,83
34,83
34,83
34,83
34
1
G2NT34
GENTEX CORP
37,44
37,44
37,44
37,44
37
1
GDBR34
GEN DYNAMICS
1.194,76
1.194,76
1.194,76
1.194,76
1K
1
GEOO34
GE
583,20
584,07
582,21
584,07
593K
16
GILD34
GILEAD
183,77
183,49
183,49
183,77
367
2
GMCO34
GENERAL MOT
38,68
36,41
36,41
39,40
3M
269
GOGL34
ALPHABET
55,44
56,02
55,03
56,45
13M
1.037
GPRK34
GEOPARK LTD
45,30
45,30
45,30
45,30
45
1
GPSI34
GAP
98,30
98,20
98,20
98,30
43K
2
GSGI34
GOLDMANSACHS
56,00
54,64
54,64
56,00
11K
24
H1AS34
HASBRO INC
113,74
113,63
113,63
113,74
341
2
H1BA34
HUNTINGTON B
54,93
54,93
54,93
54,93
109
1
H1BI34
HANESBRANDS
18,44
18,44
18,44
18,44
18
1
H1DB34
HDFC BANK LT
59,09
59,09
59,09
59,09
295
1
H1RB34
HER BLOCK IN
223,30
223,30
223,30
223,30
18K
1
H1RL34
HORMEL FOODS
148,16
150,00
148,16
150,00
448
2
H1SB34
HSBC HOLDING
46,74
47,92
46,44
47,92
281
5
H1UM34
HUMANA INC
52,63
54,54
52,63
56,56
449K
12
H2TA34
HEALTH REALT
18,72
18,72
18,72
18,72
561
1
H2UB34
HUBSPOT INC
48,04
48,04
48,04
48,04
96
1
HOME34
HOME DEPOT
55,00
54,75
54,45
55,00
10K
18
HOND34
HONDA MO
150,45
151,20
150,45
151,20
3K
12
HPQB34
HP COMPANY
142,11
140,76
140,76
142,53
18K
43
HSHY34
HERSHEY CO
182,20
183,00
182,20
183,00
11K
3
I1FO34
INFOSYS LTD
43,56
43,56
43,56
43,56
609
1
I1PC34
INTERNATIONA
173,20
170,10
170,10
173,20
1K
4
I1QV34
IQVIA HOLDIN
261,30
264,80
261,30
264,80
1K
2
I1QY34
IQIYI INC
10,80
11,00
10,80
11,00
2K
4
I1RP34
TRANE TECH
544,11
544,11
544,11
544,11
1K
1
I1SR34
INTUITIVE SU
76,23
76,23
76,23
76,23
76
1
I1VZ34
INVESCO LTD
70,00
70,00
70,00
70,00
70
1
I1XC34
ORIX CORP
56,16
56,16
56,16
56,16
56
1
IBMB34
IBM
766,00
766,08
766,00
766,08
5K
3
INGG34
ING GROEP
68,89
68,89
68,89
68,89
68
1
INTU34
INTUIT INC
64,40
63,55
63,55
64,40
128K
5
ITLC34
INTEL
36,63
36,20
36,20
36,90
732K
134
J1EG34
JACOBS SOLUT
309,00
309,00
309,00
309,00
618
1
J1NP34
JUNIPER NETW
138,97
139,75
138,97
139,75
278
2
J1WN34
NORDSTROM IN
76,51
76,40
76,15
76,51
4K
3
JDCO34
JD COM
22,42
22,40
22,33
22,50
82K
23
JNJB34
JOHNSON
49,56
49,19
49,19
49,80
2M
191
JPMC34
JPMORGAN
75,47
75,08
75,08
75,89
526K
260
K1EL34
KELLANOVA
126,23
127,09
126,23
127,30
15K
6
K1LA34
KLA CORP
664,96
664,96
664,96
664,96
664
1
K2CG34
KINGSOFT CHL
3,67
3,68
3,65
3,74
2K
14
KHCB34
KRAFT HEINZ
42,93
42,90
42,88
43,67
21K
13
L1CA34
LABORATORY C
258,96
258,96
258,96
258,96
1K
1
L1DO34
LEIDOS HOLDI
51,60
51,60
51,60
51,60
670
1
L1EN34
LENNAR CORP
619,76
619,76
619,76
619,76
619
1
L1MN34
LUMEN TECH
6,50
5,83
5,80
6,50
32K
29
L1RC34
LAM RESEARCH
79,84
79,84
79,84
79,84
79
1
L1YG34
LLOYDS BANKI
10,62
10,54
10,54
10,82
6K
25
L1YV34
LIVE NATION
82,27
82,27
82,27
82,27
822
1
L2AZ34
LUMINAR TECH
5,95
5,88
5,88
6,15
5K
5
L2RN34
STRIDE INC
71,65
71,65
71,65
71,65
14K
1
LILY34
LILLY
96,60
96,41
94,90
96,99
49K
68
LOWC34
LOWES COMPA
49,15
49,15
49,15
49,15
49
1
M1DB34
MONGODB INC
102,85
102,40
102,40
102,85
4K
4
M1NS34
MONSTER BEVE
33,50
33,75
33,30
34,00
129K
13
M1PC34
MARATHON PET
727,08
727,08
727,08
727,08
7K
1
M1RN34
MODERNA INC
19,75
19,29
19,29
19,75
261K
113
M1TA34
META PLAT
58,09
59,13
57,85
59,59
3M
585
M1TC34
MATCH GROUP
8,09
8,09
8,09
8,09
64
1
M1TD34
METTLER-TOLE
535,00
535,00
535,00
535,00
5K
1
M1TT34
MARRIOTT INT
247,75
247,75
247,75
247,75
495
1
M1UF34
MITSUBISHI U
42,05
42,05
42,05
42,05
841K
2
M2PW34
MEDICAL P TR
11,91
11,91
11,83
12,21
7K
25
M2RT34
MIRATI THERA
18,60
18,60
18,60
18,60
3K
1
M2RV34
MARVELL TEC
27,42
27,75
27,42
27,75
8K
3
M2ST34
MICROSTRATEG
36,45
35,76
34,76
36,45
1M
32
MACY34
MACY S
76,63
75,25
75,25
77,63
89K
11
MCDC34
MCDONALDS
69,00
68,86
68,26
69,49
56K
104
MDLZ34
MONDELEZ INT
174,59
174,59
174,59
174,59
349
1
MELI34
MERCADOLIBRE
65,47
65,05
64,70
65,88
43M
40.205
MMMC34
3M
120,36
121,00
120,20
121,45
161K
52
MOOO34
ALTRIA GROUP
205,39
206,00
205,39
206,00
7K
2
MOSC34
MOSAIC CO
29,47
29,75
29,47
29,76
25K
10
MRCK34
MERCK
61,55
61,50
61,00
61,61
3M
96
MSBR34
MORGAN STAN
77,45
75,61
75,61
77,52
10K
13
MSCD34
MASTERCARD
64,86
65,27
64,57
65,27
23K
40
MSFT34
MICROSOFT
77,28
78,27
76,97
78,59
8M
1.414
MUTC34
MICRON TECHN
62,32
62,50
62,32
63,47
24K
16
N1BI34
NEUROCRINE B
27,96
27,75
27,75
27,96
418
2
N1CL34
NORWEGIAN CR
72,45
72,45
72,45
72,45
72
1
N1DA34
NASDAQ INC
136,49
136,26
136,26
137,17
19K
14
N1EM34
NEWMONT GOLD
198,05
192,12
192,12
198,05
168K
19
N1GG34
NATIONAL GRI
53,75
53,75
53,75
54,05
755
5
N1OW34
SERVICENOW
66,24
65,82
65,28
66,24
4K
4
N1SC34
NORFOLK SOUT
261,30
263,38
261,30
263,38
785
2
N1TR34
NORTHERN TRU
191,80
191,71
191,71
191,80
1K
2
N1UE34
NUCOR CORP
66,43
66,43
66,43
66,43
132
1
N1VO34
NOVO NORDISK
62,34
64,84
61,74
64,84
18K
23
N1WG34
NATWEST GROU
25,83
26,00
25,83
26,14
311
3
N1WL34
NEWELL BRAND
37,60
37,60
37,60
37,60
2K
1
N2ET34
CLOUDFLARE
21,40
20,70
20,70
21,44
76K
9
N2LY34
ANNALY CAPTL
88,62
87,48
87,48
88,62
176
2
NETE34
NETEASE
55,80
55,32
55,32
55,80
3K
2
NEXT34
NEXTERA ENER
71,69
71,41
71,41
72,14
5K
16
NFLX34
NETFLIX
46,50
46,90
46,38
47,20
11M
401
NIKE34
NIKE
57,00
52,99
52,99
57,00
6M
226
NMRH34
NOMURA HO
20,16
20,16
20,16
20,16
20
1
NOCG34
NORTHROP GRU
455,86
458,16
455,86
458,16
203K
20
NOKI34
NOKIA CORP
17,56
17,55
17,55
17,56
2K
2
NVDC34
NVIDIA CORP
49,10
48,50
48,50
49,62
9M
1.666
O1KT34
OKTA INC
17,58
17,24
17,24
17,58
707
2
O1MC34
OMNICOM GROU
194,56
194,56
194,56
194,56
583
1
O2NS34
ON SEMICONDU
43,88
43,88
43,88
43,88
526
1
ORCL34
ORACLE
94,80
94,98
94,80
95,70
52K
26
OXYP34
OCCIDENT PTR
49,15
49,46
48,83
49,48
5M
101
P1DD34
PDD HOLDING
69,58
68,11
67,55
69,79
2M
178
P1DT34
PRUDENTIAL F
236,08
237,75
236,08
237,75
473
2
P1EA34
HEALTHPEAK P
84,00
84,32
84,00
84,32
8K
2
P1KX34
POSCO HOLD
115,10
120,13
115,06
120,13
24K
3
P1LD34
PROLOGIS INC
46,31
46,59
46,31
46,63
6K
15
P1SA34
PUBLIC STORA
252,32
253,50
252,32
253,50
758
3
P1YC34
PAYCOM SOFTW
29,79
29,94
29,79
29,94
2K
2
P2AN34
PALOALTO NET
23,60
22,98
22,98
23,72
387K
6
P2CF34
GP AEROPACIF
5,02
4,95
4,95
5,02
125
2
P2IN34
PINTERESTINC
26,67
26,67
26,67
26,67
26
1
P2LT34
PALANTIRTECH
32,67
32,18
32,18
32,81
81K
12
PAGS34
PAGSEGURO
9,75
9,63
9,63
9,92
416K
101
PEPB34
PEPSICO INC
54,44
54,85
54,43
55,20
214K
52
PFIZ34
PFIZER
36,74
36,13
36,13
36,91
4M
374
PGCO34
PG
52,92
53,09
52,75
53,50
42K
58
PYPL34
PAYPAL HOLD
14,20
14,40
14,20
14,69
205K
169
Q1RV34
QORVO INC
233,68
233,68
233,68
233,68
2K
1
QCOM34
QUALCOMM
52,32
51,21
51,21
54,00
1M
65
R1CL34
ROYAL CARIBB
260,00
252,84
252,84
260,00
38K
2
R1EG34
REGENCY CENT
151,30
151,30
151,30
151,30
151
1
R1IN34
REALTY INCOM
131,56
131,95
131,56
134,68
10K
12
R1JF34
RAYMOND JAME
253,00
253,00
253,00
253,00
126K
3
R1KU34
ROKU INC
26,28
26,31
26,28
26,40
27K
5
R1VT34
REVVITY INC
15,55
15,33
15,33
15,55
30
2
R2AR34
ULTRAGENYX
19,10
19,10
19,10
19,10
19
1
R2BL34
ROBLOX CORP
18,98
19,03
18,94
19,27
8K
18
R2DF34
REDFIN CORP
5,37
5,40
5,37
5,40
80
2
R2HH34
RH
22,22
22,22
22,22
22,22
22
1
REGN34
REGENERON PH
65,90
65,90
65,90
65,90
2K
1
RIGG34
TRANSOCEAN
32,25
31,42
30,60
32,25
94K
38
RIOT34
RIO TINTO
336,94
341,01
336,72
341,01
6K
12
ROST34
ROSS STORES
316,85
316,85
316,85
316,85
1K
1
ROXO34
NU HOLDINGS
6,77
6,68
6,68
6,89
29M
10.022
RYTT34
RAYTHEONTECH
65,97
65,31
65,31
66,06
502K
3
S1BS34
SIBANYE STIL
11,15
11,36
11,09
11,36
703K
12
S1HW34
THE SHERWIN
134,65
134,65
134,65
134,65
134
1
S1KM34
SK TELECOM C
27,54
27,51
27,51
27,54
110
2
S1LG34
SL GREEN REA
91,98
88,06
88,06
95,50
12K
19
S1MF34
SUMITOMO MIT
48,35
48,35
48,35
48,35
96
1
S1NP34
SYNOPSYS INC
677,48
675,84
674,61
682,44
11K
4
S1PL34
SPLUNK INC
36,84
36,84
36,84
36,84
15K
1
S1PO34
SPOTIFY TECH
224,07
218,40
218,40
226,16
8K
13
S1YF34
SYNCHRONY FI
142,10
142,10
142,10
142,10
142
1
S1YM34
GEN DIGT INC
106,00
105,90
105,90
106,00
635
2
S2EA34
SEA LTD
7,18
7,81
7,17
7,81
618K
191
S2ED34
SOLAR TECH
10,89
10,89
10,89
10,89
32
3
S2GM34
SIGMA LITHM
49,38
48,40
47,16
49,39
6M
205
S2HO34
SHOPIFY INC
3,00
3,00
3,00
3,05
30K
120
S2NA34
SNAP INC
10,59
10,59
10,59
10,59
2K
1
S2NW34
SNOWFLAKE
21,57
21,52
21,50
21,57
17K
5
S2QU34
BLOCK INC.
12,53
12,55
12,52
12,65
30K
29
S2TA34
STAG INDUSTR
35,25
35,50
35,25
35,58
283
6
S2UI34
SUN COMMUN
31,28
31,50
31,20
31,50
33K
8
SBUB34
STARBUCKS
490,00
494,00
490,00
494,00
3K
3
SCHW34
SCHWAB
36,66
34,32
34,32
36,69
14K
182
SIMN34
SIMON PROP
150,55
148,14
148,14
151,29
9K
10
SLBG34
SCHLUMBERGER
128,75
128,75
128,75
128,75
4K
1
SNEC34
SONY GROUP
421,26
425,00
421,00
425,88
45K
16
SPGI34
SP GLOBAL
56,59
56,66
56,59
56,66
7K
2
SSFO34
SALESFOR INC
51,40
50,50
50,50
51,45
7M
98
T1AL34
TAL EDUCATIO
5,90
5,61
5,51
5,96
111K
66
T1EC34
TECHNIPFMC P
99,50
105,00
99,50
105,00
5K
5
T1MU34
T-MOBILE US
362,88
362,88
362,88
362,88
1K
1
T1OW34
AMERICAN TOW
42,40
41,40
41,40
42,64
3K
15
T1SS34
TENARIS SA
82,20
82,20
82,20
82,20
4K
1
T1TW34
TAKE-TWO INT
193,00
195,52
190,90
195,52
46K
46
T2DH34
TELADOCHEALT
2,99
3,01
2,99
3,12
320K
31
T2TD34
TRADE DESK
3,46
3,46
3,43
3,47
1K
14
TEXA34
TEXAS INC
50,00
50,00
50,00
50,20
58K
6
TGTB34
TARGET CORP
643,27
645,76
643,27
645,76
10K
2
TLNC34
TELEFONIC
20,76
20,57
20,50
20,76
11K
14
TMCO34
TOYOTAMO
58,26
57,78
57,78
58,32
1M
81
TMOS34
THERMFISCHER
50,24
50,05
49,89
50,40
194K
17
TSLA34
TESLA INC
37,50
38,00
37,14
38,54
25M
2.634
TSMC34
TAIWANSMFAC
60,58
60,01
60,01
60,89
274K
55
TSNF34
TYSON FOODS
229,31
229,31
229,31
229,31
458
1
TXSA34
TERNIUMSA
195,00
195,00
195,00
195,00
1K
1
U1AI34
UNDER ARMOUR
37,80
37,80
37,80
37,80
37
1
U1AL34
UNITED AIRLI
97,63
97,50
97,50
97,63
2K
2
U1BE34
UBER TECH IN
69,20
69,37
68,71
69,79
2M
93
U1LT34
ULTA BEAUTY
102,81
102,00
102,00
102,81
6K
2
U1RI34
UNITED RENTA
83,60
80,64
80,64
83,60
6K
66
U2PS34
UPSTART HOLD
6,46
6,52
6,46
6,53
64K
4
U2PW34
UPWORK INC
14,04
13,99
13,99
14,04
14K
2
U2ST34
UNITY SOFTWR
7,49
7,37
7,32
7,68
72K
28
UBSG34
UBS GROUP
131,82
127,96
127,96
131,82
102K
2
ULEV34
UNILEVER
232,53
235,29
232,53
235,29
2M
28
UNHH34
UNITEDHEALTH
37,41
37,54
37,17
37,59
4M
71
UPAC34
UNIONPACIFIC
270,63
271,62
270,63
271,62
439K
2
UPSS34
UPS
46,59
46,78
46,41
46,78
141K
5
USBC34
US BANCORP
46,15
46,15
46,15
46,15
46
1
USSX34
US STEEL
173,92
174,00
173,92
174,00
12K
2
V1MC34
VULCAN MATER
17,30
17,30
17,30
17,30
34
1
V1NO34
VORNADO REAL
119,45
121,00
119,45
121,00
23K
3
V1OD34
VODAFONE GRO
22,16
22,08
22,06
22,32
907
9
V1RS34
VERISK ANALY
15,44
15,44
15,44
15,44
15
1
V2EE34
VEEVASYSTEMS
28,44
28,44
28,44
28,44
170
1
V2RN34
VARONIS SYS
33,39
33,39
33,39
33,39
6K
1
VERZ34
VERIZON
30,78
30,51
30,51
30,89
1M
119
VISA34
VISA INC
62,23
61,62
61,62
62,58
935K
75
VLOE34
VALERO ENER
308,00
309,85
308,00
309,85
2K
2
VLYB34
VALLEY NTION
43,90
43,90
43,90
43,90
43
1
VRTX34
VERTEX PHARM
430,56
428,82
428,82
432,00
2K
3
W1BD34
WARNER DISCO
52,90
51,95
51,95
52,91
11K
8
W1BO34
WEIBO CORP
14,00
14,26
14,00
14,26
381
5
W1DA34
WORKDAY INC
81,18
81,35
81,18
81,35
565K
2
W1EL34
WELLTOWER IN
217,80
217,80
217,80
217,80
1K
1
W1HR34
WHIRLPOOL CO
134,15
134,15
134,15
134,15
536
4
W1MG34
WARNER MUSIC
40,09
40,09
40,09
40,09
80
1
W1YC34
WEYERHAEUSER
155,30
155,30
155,30
155,30
155
1
W2YF34
WAYFAIR INC
8,17
8,22
8,17
8,42
321
4
WABC34
WESTERN BCOR
252,69
252,69
252,69
252,69
5K
2
WALM34
WAL MART
47,69
48,18
47,60
48,63
1M
91
WFCO34
WELLS FARGO
53,57
52,93
52,93
53,95
3M
110
WGBA34
WALGREENS
49,10
49,23
49,10
49,23
196
3
WUNI34
WESTERNUNION
59,34
59,34
59,34
59,34
59
1
Z1BR34
ZEBRA TECHNO
38,88
38,61
38,61
38,88
193
2
Z1OM34
ZOOM VIDEO
13,41
13,20
13,20
13,46
4K
26
Z1TO34
ZTO EXPRESS
27,24
27,24
27,24
27,24
27
1
Z1TS34
ZOETIS INC
53,86
55,35
53,86
55,40
3K
8
Z2SC34
ZSCALER INC
32,40
33,23
32,40
33,81
74K
11
*exoneração de responsabilidade e termos de uso
compartilhe o ibovX
baixe o app do ibovX
© 2017-2023 ibovX
Todos os direitos reservados.
(v4.0.8)
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
×
Exclusão de cadastro
Tem certeza que deseja excluir seu cadastro?
×
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
mais...
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