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: 24/06/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO18,7219,2218,1619,2290K13
A1CR34AMCOR PLC215,30215,30215,30215,302151
A1DI34ANALOG DEVIC1.071,661.064,071.054,701.074,84118K104
A1DM34ARCHER DANIE383,37380,25380,25383,372K2
A1IV34APARTMENT IN15,1414,7614,7615,9943K13
A1JG34ARTHUR J GAL572,33547,09547,09572,331K2
A1KA34AKAMAI TECHN51,6051,1551,1552,40217K123
A1LB34ALBEMARLE CO31,9532,8531,9532,8520K16
A1MD34ADVANCED MIC340,00341,38328,31343,1429M1.781
A1MP34AMERIPRISE F599,02599,02599,02599,024K1
A1MT34APPLIED MATE307,39305,87296,00309,304M954
A1NE34ARISTA NETWO211,47215,43208,53215,461M80
A1PH34AMPHENOL COR423,12414,10412,87432,1489K204
A1PL34APPLIED DGTL217,85235,73213,27235,7312K20
A1PO34APOLLO GLOBL42,4044,6142,4045,51391K48
A1PP34APPLOVIN CO85,0075,2174,2485,00209K993
A1RE34ALEXANDRIA R66,6466,6466,6466,642K1
A1TH34AUTOHOME INC9,839,539,539,831K14
A1TT34ALLSTATE COR51,1550,5050,2551,5080K308
A1UT34AUTODESK INC251,25251,25251,25251,252511
A1WK34AMERICAN WAT167,68162,17162,17167,689K3
A1ZN34ASTRAZENECA159,04159,04159,04159,046K1
A2FY34AFYA LTD37,9437,5637,5637,9415K5
A2MB34AMBARELLA IN12,9413,3512,9413,387K4
A2RR34ARROWHEAD PH52,7252,7252,7252,72521
A2RW34ARROW ELECTR77,3679,1276,9679,129K118
A2XO34AXON ENTERPR132,99132,81131,69133,9063K5
AALL34AMERICAN AIR91,0085,1385,1391,0078K35
AAPL34APPLE76,4077,0076,2778,0713M5.400
ABBV34ABBVIE76,3276,1675,8476,80117K16
ABTT34ABBOTT40,0039,4039,4040,102K7
ACNB34ACCENTURE685,00654,06654,06685,00795K899
ADBE34ADOBE INC20,5620,6020,3721,031M4.175
AIRB34AIRBNB37,8836,5236,1538,28144K48
AMGN34AMGEN65,3464,2664,2665,5285K1.142
AMZO34AMAZON60,7860,6260,5863,0646M7.211
ARMT34ARCELOR159,04165,12158,40165,123K12
ARNC34HOWMET AERO1.434,291.428,761.425,711.447,16144K100
ASML34ASML HOLD165,75168,40163,79168,404M409
ATTB34ATT INC38,5939,8738,5939,8724K19
AVGO34BROADCOM INC28,3528,6228,0529,478M3.799
AXPB34AMERICAN EXP177,84175,75175,75179,21101K32
AZOI34AUTOZONE INC73,6473,6473,6473,6474K1
B1AM34BROOKFIELD C55,6256,9455,6256,9498K14
B1BW34BATHBODY28,0527,4427,4428,0517K17
B1CS34BARCLAYS PLC139,16139,55139,16139,555573
B1IL34BILIBILI INC17,3617,2717,2717,452K6
B1NT34BIONTECH SE29,4929,1029,1029,495585
B1PP34BP PLC49,0649,9949,0649,9966K9
B1SA34BANCO SANTAN85,4485,4485,4485,447681
B1TI34BRITISH AMER63,9663,6363,4364,186K12
B1WA34BORGWARNER I359,26358,90358,53359,26215K3
B2HI34BILL HOLD0,980,900,900,984K14
B2MB34BUMBLE INC2,862,892,862,953274
B2YN34BEYOND MEAT3,653,453,453,6846512
BABA34ALIBABAGR18,5118,8518,4618,924M2.340
BCSA34SANTANDER69,1670,9969,1670,9931K20
BERK34BERKSHIRE128,51128,12127,73129,904M4.139
BIDU34BAIDU INC39,6540,4039,6540,51328K101
BKNG34BOOKING5,405,055,055,51952K4.168
BLAK34BLACKROCK77,4680,7276,7780,76227K84
BOAC34BANK AMERICA74,9674,8474,5775,85573K1.383
BOEI34BOEING1.150,001.156,261.150,001.156,2661K2
BONY34BNY MELLON755,22765,29753,34777,75726K654
C1AB34CABLE ONE IN1,170,990,991,176011
C1AG34CONAGRA BRAN70,9170,9170,9170,91701
C1AH34CARDINAL HEA1.217,371.197,141.197,141.221,0017K14
C1BL34CHUBB LTD436,00432,58432,58436,0013K2
C1BO34CBOE GLOBAL679,38679,38679,38679,386791
C1BR34CBRE GROUP I698,97698,97698,97698,975K1
C1CJ34CAMECO CORP110,11110,90110,11110,996K3
C1CL34CARNIVAL COR151,35154,20150,60154,9579K49
C1DN34CADENCE DESI971,19976,14969,21986,312M13
C1GP34COSTAR GROUP1,581,571,571,6055K10
C1HT34CHUNGHWA TEL58,1558,1558,1558,152902
C1MG34CHIPOTLE MEX8,147,877,878,143K6
C1MI34CUMMINS INC904,50909,09899,08926,54700K766
C1NS34CELANESE COR124,89124,15124,15124,89124K5
C1RH34CRH PLC97,2097,5096,8097,607K6
C1RR34CARRIER GLOB96,1293,9093,9096,606K20
C1TV34CORTEVA INC104,50104,40104,40104,505222
C2AC34CACI INTERNL3,052,832,833,051702
C2CA34FEMSA SAB CV111,32111,23111,23111,32111K2
C2OI34COINBASEGLOB31,1933,0030,9533,002M406
C2OL34GRUPOCIBEST104,39104,06104,06105,059394
C2PR34COUSINS PROP37,0437,0437,0437,043701
C2PT34CAMDEN PROP38,7638,7638,7638,76381
C2RS34CRISPR THERA35,2435,2435,2435,241051
C2RW34CROWDSTRIKE160,68155,59155,59162,222M169
CATP34CATERPILLAR325,96322,96317,89326,601M88
CHCM34CHARTER COMM11,2711,4911,2511,491373
CHME34CME GROUP304,73316,51304,42316,821M2.064
CHVX34CHEVRON89,4190,9788,8090,97450K1.337
CLOV34CLOVERHEALTH26,8526,6526,6526,8522K3
CMCS34COMCAST23,6224,0523,4424,0513K11
COCA34COCA COLA69,9969,5569,5170,771M929
COLG34COLGATE68,2568,0068,0069,02164K15
COPH34COPHILLIPS46,5846,7346,2846,85733K61
COTY34COTY INC5,135,215,135,212K3
COWC34COSTCO124,57120,52120,52125,6964K15
CSCO34CISCO124,70127,21123,53127,93338K2.118
CTGP34CITIGROUP124,55126,61124,01126,611M303
CVSH34CVS HEALTH52,1552,1552,1552,155211
D1DG34DATADOG INC115,81115,83114,76116,593M18
D1EL34DELL TECHNOL2.250,002.231,002.189,822.286,834M77
D1EX34DEXCOM INC7,287,237,237,288002
D1LR34DIGITAL REAL251,25256,50249,25256,5013K49
D1OC34DOCUSIGN INC11,5411,3811,3811,545752
D1OW34DOW INC37,6439,0037,6439,002K9
D1XC34DXC TECHNOLO43,5243,5243,5243,52871
D2KS34DICKS SPORT122,88122,88122,88122,888K1
D2OX34AMDOCS LTD34,0034,0534,0034,052042
D2PZ34DOMINOSPIZZA30,1830,1830,1830,1860K1
D2TC34DYNATRACE IN26,3726,3726,3726,377K1
DBAG34DEUTSCHE AK177,84181,44177,30181,4436K153
DEAI34DELTA470,00468,54468,00470,13611K18
DEEC34DEERE CO104,93103,60103,30105,84154K28
DEOP34DIAGEO PL24,0323,9223,9224,032164
DGCO34DOLLAR GENER25,8425,4825,4825,842K6
DHER34DANAHER CORP32,7634,9732,7634,98103K10
DISB34WALT DISNEY35,3635,8135,0236,211M859
DUKB34DUKE ENERGY653,25655,20650,00659,10686K1.050
DUOL34DUOLINGO INC21,6421,5021,5022,3277K17
E1CO34ECOPETROL SA38,2442,0437,5242,0480K43
E1IX34EDISON INTER190,95190,95190,95190,951901
E1QN34EQUINOR ASA82,4083,8382,0083,8399K6
E1RI34ERICSSON LM28,9828,9828,9828,982022
E1SS34ESSEX PROPER146,85146,85146,85146,855871
E1TN34EATON CORP P149,50151,37148,86153,1525K61
E2AG34EAGLE MATLS73,6073,6073,6073,6074K2
E2NP34ENPHASE ENER10,199,559,5510,3623K13
E2PA34EPAM SYSTEMS6,706,776,706,77532
ELCI34ESTEE LAUDER18,1218,4718,0618,479435
EQIX34EQUINIX INC71,3172,5270,6872,5297K188
EXGR34EXPEDIA GROU679,68657,92657,92701,4464K27
EXXO34EXXON MOBIL88,6988,8388,0289,753M1.885
F1IS34FISERV INC124,32124,32124,32124,321241
F1MC34FMC CORP29,5829,5829,5829,58291
F1SL34FASTLY INC8,688,498,498,683595
F1TN34FORTINET INC379,37384,56378,48384,60698K5
F2IC34FAIR ISAAC C141,00132,55132,55141,0082K6
F2IV34FIVE9 INC6,676,676,676,671061
F2NV34FRANCONEVADA6,066,095,976,0991K5
F2VR34FIVERR INTL2,702,702,702,70402
FCXO34FREEPORT107,14112,55105,78112,555M1.545
FDMO34FORD MOTORS72,0373,0471,7073,04189K13
FSLR34FIRST SOLAR640,83655,00640,00661,0014K7
G1FI34GOLD FIELDS82,1683,0081,5583,8412K19
G1LO34GLOBANT SA7,687,257,257,68763
G1LW34CORNING INC1.065,001.010,001.004,951.109,993M19
G1MI34GENERAL MILL181,62181,65181,62182,8882K20
G2EV34GE VERNOVA271,89272,43269,44278,1552K12
GEOO34GEAEROSPACE1.900,361.861,061.859,141.927,383M1.480
GILD34GILEAD326,04326,12325,09328,707K21
GMCO34GENERAL MOT103,30103,68103,30104,3243K5
GOGL34ALPHABET149,38151,50148,07153,4753M6.816
GPRK34GEOPARK LTD47,1547,6547,1547,684K5
GPRO34GOPRO3,653,883,603,8829K21
GSGI34GOLDMANSACHS187,30191,15185,37191,151M673
H1CA34HCA HEALTHCA101,90101,80101,30101,90102K3
H1DB34HDFC BANK LT26,4626,9926,4626,9926K4
H1EI34HEICO CORP174,08176,50174,08176,503502
H1HH34HOWARD H HLD45,4845,1245,1245,48902
H1PE34HEWLETT PACK253,25251,37250,50259,2511K43
H1SB34HSBC HOLDING125,00124,00122,00125,006K15
H1TH34H WORLD GRP54,3651,6551,6554,361062
H1UM34HUMANA INC41,4041,4041,4041,4018K1
HALI34HALLIBURTON177,66177,66177,66177,661771
HOME34HOME DEPOT63,3660,9660,9663,6519K9
HOND34HONDA MO134,29134,29134,29134,2954K1
HPQB34HP COMPANY119,10125,08119,10125,084K7
HSHY34HERSHEY CO188,58187,00187,00188,86201K7
I1BN34ICICI BANK L150,00150,00150,00150,001501
I1HG34INT EXCHANGE149,25150,30148,50151,6513K84
I1LM34ILLUMINA INC173,74173,74173,74173,743471
I1PC34INTERNATIONA200,07197,90197,79200,07161K8
I1PG34IPG PHOTONIC278,53278,53278,53278,5348K3
I1SR34INTUITIVE SU110,50105,50103,90110,5055K504
I1XC34ORIX CORP24,5024,5024,5024,50241
I2NV34INVITATIONHO29,5529,5029,5029,5556119
IBKR34IB GROUP30,1230,3929,9430,9624K794
IBMB34IBM1.368,971.383,201.346,191.383,20179K16
INGG34ING GROEP162,08162,80162,08162,806494
INTU34INTUIT INC33,8931,1631,0133,89372K26
ITLC34INTEL115,00115,40110,99118,0427M4.393
J1CI34JOHNSON CONT746,06740,95740,95751,174K5
J2AZ34JAZZ PHARMAC79,7679,2879,2880,643K42
J2BL34JABIL INC242,87248,40242,87248,6344K5
JDCO34JD COM22,2022,5622,2022,5647K15
JNJB34JOHNSON82,9082,4982,4984,131M1.368
JPMC34JPMORGAN173,68173,65171,30174,364M2.245
K1BF34KB FINANCIAL130,10130,10130,10130,103K3
K1IM34KIMCO REALTY132,00125,00125,00132,1541K8
K1LA34KLA CORP311,05334,36306,40334,366M3.382
K1SG34KEYSIGHT TEC912,64913,61912,64934,459K10
K1TC34KT CORP93,1893,1893,1893,188381
K2CG34KINGSOFT CHL8,078,498,048,493K18
KHCB34KRAFT HEINZ29,8528,7228,7229,859K13
KMIC34KINDER MORGA169,15169,15169,15169,158K1
L1DO34LEIDOS HOLDI54,7054,7254,7054,7215K3
L1HX34L3HARRIS TEC375,44381,52374,68382,289K24
L1MN34LUMEN TECH42,0040,1740,0042,0067K13
L1NE34LINEAGE INC26,9726,9726,9726,97261
L1RC34LAM RESEARCH46,3948,3042,7148,304M3.510
L1UL34LULULEMON AT147,50144,63144,63147,50260K18
L1YG34LLOYDS BANKI28,6929,1328,6929,491K11
L1YV34LIVE NATION180,00180,00180,00180,001801
L2PL34LPL FINCL HD81,8181,8181,8181,813K1
L2SC34LATTICE SEMI95,5295,5295,5295,521911
LBRD34LIBERTY BROA13,1513,2613,1513,2616K3
LILY34LILLY193,84191,01191,00196,535M1.419
LMTB34LOCKHEED2.577,722.581,452.575,472.585,4898K8
LOWC34LOWES COMPA57,3657,3657,3657,362K1
M1AA34MID-AMERICA171,02171,02171,02171,021711
M1CK34MCKESSON COR1.006,831.001,881.001,881.010,7916K16
M1DB34MONGODB INC78,4078,4078,4078,408K1
M1HK34MOHAWK INDUS23,0022,6522,6523,004K2
M1KT34MARKETAXESS12,0612,0612,0612,06481
M1NS34MONSTER BEVE61,6261,8061,6262,211K6
M1RN34MODERNA INC15,3015,7215,3016,30227K65
M1TA34META PLAT103,90104,70103,19105,7222M6.937
M1TT34MARRIOTT INT499,00510,00497,50510,0012K23
M2KS34MKS INC112,00113,30112,00113,3027K2
M2PM34MP MATERIALS58,5061,1457,7961,14129K43
M2PR34MONOLI POWER123,12122,52122,52123,129K2
M2PT34MEDICAL P TR11,5011,5611,5011,7573110
M2RV34MARVELL TEC145,01149,18137,10149,1828M4.179
M2ST34STRATEGY INC7,037,776,877,7735M4.238
MACY34MACY S131,52126,90126,90131,527K6
MCDC34MCDONALDS71,4769,8669,8671,75407K115
MDLZ34MONDELEZ INT161,12159,84159,84162,0864K3
MDTC34MEDTRONIC209,95213,00209,95213,00726K4
MELI34MERCADOLIBRE72,2868,6368,4972,9475M28.709
METB34METLIFE INC445,74445,74445,74445,7445K1
MKLC34MARKELGROUP497,35493,43493,43497,351K2
MMMC343M215,04212,52210,25218,61154K36
MOOO34ALTRIA GROUP374,44374,44374,44374,442K1
MOSC34MOSAIC CO18,1318,3718,1318,60263K31
MRCK34MERCK78,5679,0078,0779,0560K104
MSBR34MORGAN STAN235,74235,55228,96235,8056K36
MSCD34MASTERCARD83,8381,5181,5183,83684K2.209
MSFT34MICROSOFT79,8480,8079,6082,1016M1.856
MUTC34MICRON TECHN925,00939,36860,00947,88148M2.470
N1CL34NORWEGIAN CR109,50107,60107,60110,00660K10
N1DA34NASDAQ INC212,10214,40212,10216,3216K10
N1EM34NEWMONT GOLD483,06490,00482,98497,88308K54
N1GG34NATIONAL GRI70,8470,8470,8470,8416K2
N1IC34NICE LTD18,4818,2018,2018,5493K4
N1OW34SERVICENOW11,3310,119,7211,331M162
N1TA34NETAPP INC808,26798,68798,68808,262M2
N1UE34NUCOR CORP105,00103,95103,95105,105K3
N1VO34NOVO NORDISK31,0030,7230,3831,00525K170
N1VS34NOVARTIS AG80,4080,5080,4080,5019K6
N2ET34CLOUDFLARE64,3965,5064,3965,502M9
N2LY34ANNALY CAPTL116,88116,16116,16116,881K2
NEXT34NEXTERA ENER113,52113,00112,53114,2099K188
NFLX34NETFLIX7,497,577,447,638M2.978
NIKE34NIKE21,8622,1521,5722,15542K216
NOCG34NORTHROP GRU523,64523,64523,64523,641K1
NOKI34NOKIA CORP71,4070,0070,0073,6474K19
NVDC34NVIDIA CORP21,5221,8221,3021,8791M7.145
O1KT34OKTA INC31,0430,6030,6031,04172K2
O1TI34OTIS WORLDWI38,0538,0538,0538,05380K19
O2HI34OMEGA HEALTH77,0277,0277,0277,027K1
O2NS34ON SEMICONDU74,0077,2874,0077,2875K5
ORCL34ORACLE138,25143,00135,00143,6717M1.582
ORLY34OREILLY AUT1,491,431,431,496K9
OXYP34OCCIDENT PTR44,2943,7743,6944,4631K19
P1AC34PACCAR INC304,20304,20304,20304,2030K1
P1DD34PDD HOLDING39,5140,3939,2740,39647K37
P1EA34HEALTHPEAK P108,46107,60107,14108,9010K95
P1GR34THE PROGRESS564,74564,47562,00565,0471K5
P1HC34PARKER-HANNI1.247,221.259,511.247,221.259,70807K7
P1KG34PACKAGING CO617,00616,11616,11617,10123K9
P1LD34PROLOGIS INC61,3861,9260,5261,9285K7
P1PG34PPG INDUSTRI314,34314,34314,34314,3435K1
P1RG34PERRIGO CO P50,9050,6550,3150,905554
P2AN34PALOALTO NET25,8424,4924,4925,842M388
P2AT34UIPATH INC6,726,786,726,788K4
P2CF34GP AEROPACIF8,968,968,968,9681
P2LT34PALANTIRTECH197,70199,00195,00204,4417M513
PAGS34PAGSEGURO9,319,129,119,34275K428
PEPB34PEPSICO INC49,4947,9847,9849,9332K34
PFIZ34PFIZER31,1532,4031,1532,62422K175
PGCO34PG56,4056,0556,0556,95275K74
PHGN34KOPHILIPS140,00140,00140,00140,001401
PHMO34PHILIP MORRI465,15466,10465,15466,1047K2
PNCS34PNCFNANCIAL624,34623,75621,24627,00600K385
PSKY34PARA SKYDNC50,5050,5050,5050,501011
PYPL34PAYPAL HOLD10,8410,6810,6811,2121K33
Q1UA34QUANTA SERVI303,31305,70303,31306,188K4
Q1UE34QUEST DIAGNO532,44532,44532,44532,445321
Q2SC34QUANTUMSCAPE12,2912,5012,1512,75508K37
QCOM34QUALCOMM85,5787,9082,9089,593M1.311
QUBT34QUANTUM COMP50,4554,8050,0954,8069K53
R1CL34ROYAL CARIBB836,00846,40834,40846,406K5
R1IN34REALTY INCOM162,50160,00160,00162,5025K10
R1KU34ROKU INC35,5635,5635,5635,561762
R1VT34REVVITY INC19,4119,4119,4119,41191
R2BL34ROBLOX CORP24,0424,8924,0425,6710K50
R2RX34REGALREXNORD62,1062,1062,1062,1061K1
REGN34REGENERON PH54,9054,2553,9554,9019K344
RGTI34RIGETTI COMP101,28109,0099,25109,00912K131
RIGG34TRANSOCEAN26,2526,5026,2526,7355K15
RIOT34RIO TINTO477,26494,00477,26494,00668K29
ROXO34NU HOLDINGS10,9610,8510,8111,0545M36.556
RYTT34RAYTHEONTECH160,64162,08160,64162,0830K7
S1BS34SIBANYE STIL22,1822,5221,9522,77259K159
S1KM34SK TELECOM C42,8043,2642,5643,263K4
S1LG34SL GREEN REA129,00130,26129,00130,262K4
S1MF34SUMITOMO MIT122,28124,00122,16124,0062K502
S1NP34SYNOPSYS INC606,79610,27606,79610,781M4
S1OU34SOUTHWEST AI265,20265,46265,20265,46239K3
S1PO34SPOTIFY TECH590,67595,63586,57595,6359K21
S1TT34STATE STREET896,00892,00892,00896,0046K2
S1TX34SEAGATE HOLD5.119,205.577,994.973,405.577,994M181
S2CH34SOCIEDQM CHI65,4565,8765,4565,873942
S2EA34SEA LTD19,2719,2218,7919,83320K113
S2ED34SOLAR TECH7,827,757,268,1375K68
S2EI34SEI INVEST77,1077,7077,1077,703094
S2GM34SIGMA LITHM21,5022,2221,2022,79846K272
S2HO34SHOPIFY INC4,944,724,724,94166K25
S2NW34SNOWFLAKE29,2530,3329,1630,332M11
S2TA34STAG INDUSTR40,5640,5640,5640,561K1
S2TW34STARWOOD PRO29,3129,3129,3129,31291
S2UI34SUN COMMUN31,3931,1731,1731,394362
SAPP34SAP SE789,00786,00786,00801,0017K10
SBUB34STARBUCKS542,72524,90524,90542,7264K7
SCHW34SCHWAB59,5260,2459,1860,2447K473
SIMN34SIMON PROP286,44278,47278,47286,4414K11
SLBG34SLB N.V122,08122,08122,08122,086101
SNEC34SONY GROUP104,41104,80104,10105,495K11
SPCX34SPACE X53,7953,2052,3855,4794M6.997
SPGI34SP GLOBAL57,5957,4757,4758,343K4
SSFO34SALESFOR INC37,4735,2835,2837,47372K2.730
STMN34STMICROEL367,08381,14367,08381,1441K8
STOC34STONE CO56,5056,0055,9057,8215M4.163
STZB34CONSTELLATIO186,26188,10186,26188,102K4
T1AL34TAL EDUCATIO4,834,834,834,8341
T1AM34ATLASSIAN CO21,3021,6021,3021,6010K2
T1CH34BIO-TECHNE C10,279,959,9510,27202
T1DG34TRANSDIGM GR138,06135,98135,98139,2324K68
T1EC34TECHNIPFMC P334,90334,90334,50334,90157K3
T1EL34TE CONNECTIV515,69520,99515,69523,114K8
T1FX34TELEFLEX INC65,9465,9465,9465,94651
T1LK34PT TELEKOMUN36,9636,9636,9636,96361
T1MU34T-MOBILE US476,16477,60474,72477,60166K3
T1OW34AMERICAN TOW37,7638,1237,7638,1238K2
T1RO34T ROWE PRICE274,40274,40274,40274,4040K1
T1SO34THE SOUTHERN496,86496,37496,37496,8615K2
T1TW34TAKE-TWO INT309,32323,98306,00326,402M609
T2DH34TELADOCHEALT40,5640,5640,5640,56401
T2ER34TERADYNE INC122,28122,04120,12124,4411K26
T2ND34TAND DIABETE5,195,205,195,284995
T2TD34TRADE DESK0,930,960,920,961K24
TEXA34TEXAS INC105,27105,31104,61105,3819K7
TGTB34TARGET CORP728,70693,70693,70728,7084K9
TMCO34TOYOTAMO54,0154,7054,0154,70284K36
TMOS34THERMFISCHER53,2549,7549,7553,2526K19
TSLA34TESLA INC61,0062,1260,6962,5545M5.848
TSMC34TAIWANSMFAC288,93283,01281,71288,9420M2.091
TSNF34TYSON FOODS300,00301,50300,00301,50301K4
TXSA34TERNIUMSA234,96235,00234,00235,00869K32
U1AL34UNITED AIRLI334,41330,58330,58337,28305K8
U1BE34UBER TECH IN95,9591,5991,0998,311M293
U1HS34UNIVERSAL HE190,10190,10190,07191,52148K23
U1LT34ULTA BEAUTY124,08124,08124,08124,081241
U1RI34UNITED RENTA200,60200,60200,60200,603K1
U2PS34UPSTART HOLD8,588,508,508,8019K14
U2ST34UNITY SOFTWR7,077,097,067,3019K15
UBSG34UBS GROUP257,92263,66257,92263,661K3
ULEV34UNILEVER313,72309,59309,58313,72279K13
UNHH34UNITEDHEALTH30,1030,3229,9030,54227K78
UPSS34UPS34,2034,1334,1334,2644K3
USBC34US BANCORP78,4878,0077,7678,488583
V1IP34VIPSHOP HOLD34,2434,2434,2434,24341
V1MC34VULCAN MATER26,6726,6726,6726,671601
V1OD34VODAFONE GRO36,0836,3636,0436,361K10
V1RT34VERTIV HOLDS164,35169,44160,83169,44177K80
V1ST34VISTRA CORP61,9960,1159,8661,9912K24
V1TA34VENTAS INC227,48222,86222,86227,481K6
V2TX34VTEX18,9218,5918,3219,08576K72
VERZ34VERIZON39,5639,4939,4040,5143K208
VISA34VISA INC86,8685,9585,0287,081M1.992
W1BO34WEIBO CORP9,559,549,529,5695K8
W1DC34WESTERN DIG3.330,003.584,923.194,003.584,925M118
W1EC34WEC ENERGY G300,30300,30300,30300,3012K1
W1EL34WELLTOWER IN576,27563,48563,48576,273K3
W1IX34WIX.COM LTD7,297,227,227,312K3
W1MC34WASTE MANAG584,80540,61540,61584,80115K15
W1PP34WPP PLC17,4517,6017,4517,607534
W1RB34WR BERKLEY C33,6033,6033,6033,60331
W2YF34WAYFAIR INC13,7213,4813,4813,7221K2
WALM34WAL MART38,7438,5838,5839,11496K2.295
WFCO34WELLS FARGO106,80108,00106,80109,99626K24
WUNI34WESTERNUNION37,8037,8037,5237,803K4
X1YZ34BLOCK INC.15,8616,0015,8616,009912
XRXB34XEROX CORP16,4016,3916,3416,406K5
Y2PF34YPF SA239,50239,50239,50239,50120K1
Z1OM34ZOOM COMMS17,7617,7617,7617,7622K1
Z1TA34ZETA GLOBAL48,9552,5548,9552,55142K3
Z1TS34ZOETIS INC25,2825,0025,0025,70223K33
Z2IT34ZOOMINFO TC1,841,771,771,858K7
Z2SC34ZSCALER INC22,2422,0222,0222,24113K2


*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