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: 29/10/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO15,3615,3615,3615,6662K18
A1DI34ANALOG DEVIC57,4257,6056,7057,604K7
A1DM34ARCHER DANIE51,4551,9051,4551,902K5
A1EG34AEGON LTD44,6844,6844,6844,683121
A1EP34AMERICAN ELE70,1470,2170,0770,21561K21
A1IV34APARTMENT IN8,948,918,758,944K18
A1KA34AKAMAI TECHN44,4043,7243,7244,762K25
A1LB34ALBEMARLE CO21,0821,5221,0421,5244K1.964
A1LG34ALIGN TECHNO205,80209,79205,80209,792K2
A1LN34ALNYLAM PHAR48,7858,0446,9458,04259K33
A1MD34ADVANCED MIC365,00376,99365,00387,0715M575
A1MT34APPLIED MATE225,56222,20219,43230,252M157
A1NE34ARISTA NETWO248,15243,76243,76250,5162K13
A1PA34APA CORP278,10278,10278,10278,102781
A1PD34AIR PRODUCTS70,1468,9568,9570,144K4
A1PH34AMPHENOL COR36,9336,5536,5537,45178K86
A1PL34APPLIED DGTL105,05106,48104,50107,3610K7
A1PO34APOLLO GLOBL42,5241,9041,9042,75112K16
A1PP34APPLOVIN CO43,2442,5742,5743,7514K17
A1RC34ARCO DORADOS37,7037,2437,2437,704K2
A1SU34ASSURANT INC392,16391,02391,02392,165K14
A1TH34AUTOHOME INC10,9010,8010,8011,00655
A1TT34ALLSTATE COR57,2457,2457,2457,2411K1
A1WK34AMERICAN WAT63,8462,6462,6463,8412K8
A1ZN34ASTRAZENECA156,35153,00153,00157,50131K11
A2FY34AFYA LTD27,1627,3024,2527,301M87
A2LC34ALCON INC38,3237,8437,8438,327603
A2MB34AMBARELLA IN13,7313,8613,7213,864K3
A2RE34ARES MANAGEM68,2567,3767,3768,2537K3
A2RR34ARROWHEAD PH40,9640,9640,9640,96401
A2RW34ARROW ELECTR80,6480,6480,6480,641611
A2SO34ACADEMY SPOR81,4479,6179,6181,4410K2
A2XO34AXON ENTERPR130,26124,30124,30131,453K6
AALL34AMERICAN AIR69,1668,2468,0469,9842K20
AAPL34APPLE94,2992,5592,5594,9421M3.441
ABBV34ABBVIE101,8096,7496,74101,8017K33
ABTT34ABBOTT46,6548,1946,5048,195K9
ABUD34AB INBEV71,1278,3370,5878,333K19
ACNB34ACCENTURE1.324,701.323,591.306,741.324,707K3
ADBE34ADOBE INC26,7226,0025,5926,90180K50
AIGB34AIG GROUP440,00440,00440,00440,004401
AIRB34AIRBNB44,9544,8144,7345,3827K25
AMGN34AMGEN88,5687,3787,3789,9634K22
AMZO34AMAZON62,0066,7962,0067,1661M2.972
ARMT34ARCELOR166,72163,52163,52168,00143K491
ARNC34HOWMET AERO44,3644,2644,2644,368K3
ASML34ASML HOLD162,55160,00160,00165,683M462
ATTB34ATT INC37,7537,4737,4738,1268K35
AVGO34BROADCOM INC26,3826,1225,9326,758M1.281
AXPB34AMERICAN EXP174,09171,69171,69175,5870K44
B1AM34BROOKFIELD C53,0551,8051,8053,50147K38
B1AX34BAXTER INTER71,0871,0871,0871,08711
B1CS34BARCLAYS PLC125,00124,32124,32125,004993
B1FC34BROWN FORMAN151,50151,50151,50151,501511
B1IL34BILIBILI INC13,8413,5213,5213,843K5
B1KR34BAKER HUGHES293,77293,77293,77293,774K1
B1NT34BIONTECH SE29,7029,7929,7030,0023K11
B1PP34BP PLC68,0068,0167,6268,012K7
B1SX34BOSTON SCIEN57,4857,0556,4258,1478K14
B1TI34BRITISH AMER57,0064,3257,0065,6981K20
B1WA34BORGWARNER I284,38284,38284,38284,382841
B2AH34BOOZALLEN HH45,2845,8045,2445,81336K33
B2HI34BILL HOLD1,431,391,391,451K25
B2MB34BUMBLE INC6,496,496,496,4934K3
B2YN34BEYOND MEAT41,0040,3540,0041,501K9
BABA34ALIBABAGR18,9919,1818,9419,302M395
BBYY34BEST BUY88,9288,9288,9288,922K1
BCSA34SANTANDER63,2063,0762,0063,9013K47
BERK34BERKSHIRE146,63145,95145,95148,2611M4.675
BIDU34BAIDU INC30,8129,8229,7530,8159K24
BILB34BILBAOVIZ132,47131,04131,00132,472K3
BKNG34BOOKING4,594,594,544,672M223
BLAK34BLACKROCK95,3194,4894,4896,1265K48
BMYB34BRISTOLMYERS323,91323,52323,52323,912K2
BOAC34BANK AMERICA68,9468,7368,7370,154M471
BOEI34BOEING928,49901,57901,45940,5699K8
BONY34BNY MELLON809,60806,26806,26809,60153K6
C1AH34CARDINAL HEA1.346,001.346,001.346,001.346,001K1
C1BL34CHUBB LTD81,2180,6480,6481,4479K65
C1CJ34CAMECO CORP89,1990,6389,1990,63280K11
C1CL34CARNIVAL COR156,00152,00152,00157,0013K16
C1DN34CADENCE DESI53,9754,1553,9754,5322K6
C1GP34COSTAR GROUP1,521,481,481,5353K20
C1IC34CIGNA GROUP66,4367,3466,4367,348722
C1MG34CHIPOTLE MEX8,447,807,808,495K28
C1OO34COOPER COMPA32,4232,4232,4232,421291
C1PR34COPART INC79,3677,4477,1679,3651K4
C1RB34CEREBRAS25,1625,1625,1625,16251
C1RH34CRH PLC81,7681,0581,0581,925706
C1TA34CINTAS CORP236,40234,14233,00236,409K5
C1TV34CORTEVA INC15,3815,3815,3815,3831K4
C2AC34CACI INTERNL4,654,554,554,7197K7
C2CA34FEMSA SAB CV124,92124,92124,92124,922491
C2GN34COGNEX CORP40,1640,0040,0040,164412
C2OI34COINBASEGLOB34,1333,8533,6235,15933K455
C2OL34GRUPOCIBEST127,27126,50125,97127,2717K5
C2RN34CERENCE INC11,0711,0711,0711,071101
C2RS34CRISPR THERA35,9635,9635,9635,96711
C2RW34CROWDSTRIKE63,6163,2060,7565,24627K496
CATP34CATERPILLAR217,03214,00209,00223,463M458
CEGG34CONSTELTN EM56,0556,0556,0556,055601
CHCM34CHARTER COMM9,769,559,519,91208K42
CHVX34CHEVRON126,58125,00123,68126,5810M1.906
CLOV34CLOVERHEALTH25,8625,8625,8625,8651K1
CMCS34COMCAST23,9923,9823,5023,993K18
CNIC34CANAD NATION27,9927,7527,7527,9912K3
COCA34COCA COLA83,8482,7082,1983,8410M600
COLD34AMERICOLD RT26,1625,8825,7126,1628K3
COLG34COLGATE71,5471,2670,9171,542K7
COPH34COPHILLIPS67,4166,7566,7567,5065K23
COTY34COTY INC8,949,058,949,054K3
COWC34COSTCO126,00133,00126,00134,00328K62
CRIN34CARTERS INC88,9688,8088,8088,9611K4
CSCO34CISCO117,08117,73116,84117,8019K6
CTGP34CITIGROUP112,49112,64111,58113,86197K172
CVSH34CVS HEALTH48,6848,4548,4548,812K14
D1DG34DATADOG INC140,50144,58140,50147,2710M314
D1EL34DELL TECHNOL101,94100,50100,50105,821M219
D1EX34DEXCOM INC8,558,488,488,6213K5
D1LR34DIGITAL REAL62,4662,4662,4662,46621
D1OM34DOMINION ENE59,0059,0059,0059,002K1
D1OW34DOW INC45,0545,3045,0545,301K2
D1VN34DEVON ENERGY273,51273,51273,51273,512731
D2PZ34DOMINOSPIZZA33,3333,1233,1233,3317K2
D2TC34DYNATRACE IN41,0041,0041,0041,005K1
DBAG34DEUTSCHE AK188,28180,70180,70188,8014K14
DEAI34DELTA73,9973,0173,0173,996594
DEEC34DEERE CO118,66113,54112,25119,89633K1.033
DEOP34DIAGEO PL27,0927,0927,0927,099483
DHER34DANAHER CORP45,7045,7745,5345,874116
DISB34WALT DISNEY40,0039,2539,1840,111M286
DUOL34DUOLINGO INC22,6621,9921,9922,78917K1.880
DVAI34DAVITA INC1.034,881.034,881.034,881.034,881K1
E1CL34ECOLAB INC81,1281,1281,1281,123241
E1CO34ECOPETROL SA46,3046,1546,1547,3530K14
E1DU34NEW ORIENTAL17,5817,3717,3717,585K4
E1QN34EQUINOR ASA135,79129,07126,10135,79102K13
E1RI34ERICSSON LM29,8829,8829,8829,881491
E1TN34EATON CORP P150,15149,40149,40153,2058K9
E1XC34EXELON CORP61,8661,7461,7461,86124K4
E2EF34EURONETWORLD2,252,202,182,2521010
E2NP34ENPHASE ENER5,535,375,295,587K35
E2NT34ENTEGRIS INC48,0048,0048,0048,002401
E2PA34EPAM SYSTEMS12,2712,2712,2712,27241
EBAY34EBAY332,16328,32328,32332,168K3
ELCI34ESTEE LAUDER24,5024,2724,2724,50482
EQIX34EQUINIX INC69,5969,5269,1771,41486K27
EXGR34EXPEDIA GROU761,46762,94759,98762,945K7
EXXO34EXXON MOBIL122,81121,20121,20123,9311M1.706
F1AN34DIAMONDBACK69,5869,5869,5869,58691
F1FI34F5 INC485,92477,75477,75485,923K2
F1IS34FISERV INC130,26130,26130,26130,267K1
F1MC34FMC CORP12,3411,8711,8712,387K5
F1NI34FIDELITY NAT12,5212,3012,3012,52373
F1SL34FASTLY INC13,6813,6513,5613,68180K7
F1TN34FORTINET INC61,5568,9457,2268,94704K98
F2IC34FAIR ISAAC C84,0083,9083,9084,26243K4
F2NV34FRANCONEVADA7,057,106,967,107505
FCXO34FREEPORT118,73115,30115,00120,722M2.079
FDMO34FORD MOTORS66,3064,1063,2167,2628K28
FMSC34FRESENIUS124,00124,00124,00124,0014K1
FSLR34FIRST SOLAR47,7747,6346,8648,15694K329
G1DS34GDS HOLDINGS12,4212,5012,4212,507082
G1FI34GOLD FIELDS94,3095,8194,3095,8110K3
G1LO34GLOBANT SA11,5911,6911,5911,69462
G1LW34CORNING INC172,98178,18172,86178,49194K20
G1MI34GENERAL MILL59,8259,6459,6459,8214K6
G1PI34GLOBAL PAYME114,95114,95114,95114,952291
G1SK34GSK PLC51,9552,4051,9552,407854
G2EV34GE VERNOVA238,75234,60234,60246,0899K69
G2ME34GLOBUS MEDIC55,9254,0154,0155,9218K39
GDBR34GEN DYNAMICS2.000,701.985,501.985,502.000,706K3
GEOO34GEAEROSPACE84,0081,7881,4984,46141K34
GILD34GILEAD73,9973,0872,7374,2034K8
GMCO34GENERAL MOT115,19113,28113,28116,2253K31
GOGL34ALPHABET127,00128,10125,27129,65106M15.096
GPRK34GEOPARK LTD57,9957,9957,9957,991K1
GPRO34GOPRO5,355,425,355,471K10
GSGI34GOLDMANSACHS166,18166,95165,17168,604M418
H1CA34HCA HEALTHCA129,24127,20127,20129,244K5
H1DB34HDFC BANK LT23,3523,2723,2723,352K2
H1EI34HEICO CORP175,78167,79167,79175,7814K7
H1FC34HF SINCLAIR602,40602,40602,40602,4096K1
H1HH34HOWARD H HLD50,3050,1549,7050,3011K8
H1II34HUNTINGTON I21,5120,0120,0121,682144
H1LT34HILTON WORLD80,0080,0080,0080,008K1
H1OG34HARLEY-DAVID161,00161,50159,04164,964K9
H1PE34HEWLETT PACK316,84324,31315,21324,3151K20
H1SB34HSBC HOLDING116,44114,49114,49117,8422K34
H1ST34HOST HOTELS139,16139,44139,16139,585573
H2UB34HUBSPOT INC25,9925,9424,7525,994863
HALI34HALLIBURTON193,42193,42193,42193,421931
HOME34HOME DEPOT63,0060,7460,7463,0010K15
HONB34HONEYWELL1.210,001.180,291.180,291.210,00231K11
HOND34HONDA MO182,52182,70182,16183,243K4
HPQB34HP COMPANY172,38175,78172,38175,7872K11
I1CE34INTERCONTINE73,6473,0473,0473,641K2
I1DX34IDEXX LABORA620,12620,00620,00620,121K2
I1FO34INFOSYS LTD48,0448,0448,0448,04481
I1LM34ILLUMINA INC311,86307,80307,80316,4921K8
I1QV34IQVIA HOLDIN93,4293,4293,4293,421861
I1QY34IQIYI INC2,322,322,322,3292
I1RM34IRON MOUNTAI52,3652,3652,3652,364K2
I1RP34TRANE TECH57,7855,8955,4157,7923K7
I1SR34INTUITIVE SU120,55120,33120,33121,557244
I1VZ34INVESCO LTD156,60156,60156,60156,601561
I2ND34INDIE SEMICO9,509,309,309,852K7
I2RS34INGERSOLL RD71,1970,4270,4271,1971K3
IBMB34IBM1.378,101.328,681.328,681.381,80942K18
ICLR34ICON PLC59,1658,9458,7459,1670K8
INBR34INTER CO22,1522,0521,7622,3760M17.842
INGG34ING GROEP173,30173,28173,28175,145213
INTU34INTUIT INC40,4039,9239,9240,4086K5
ITLC34INTEL69,5082,0069,5083,9013M1.065
J1CI34JOHNSON CONT56,5256,2856,2256,527K64
J2AZ34JAZZ PHARMAC74,6974,6974,6974,691491
J2BL34JABIL INC202,34190,57190,57202,34123K75
JDCO34JD COM22,7522,7222,7223,1144K20
JNJB34JOHNSON99,9094,7294,7299,901M249
JPMC34JPMORGAN184,41183,04183,04186,208M406
K1LA34KLA CORP45,3242,9542,9546,0643K36
K1SG34KEYSIGHT TEC894,00894,00894,00894,008941
K1SS34KOHLS CORP130,00130,00130,00130,0018K2
K1TC34KT CORP92,5392,5392,5392,532K1
K2CG34KINGSOFT CHL7,237,477,237,476K10
KHCB34KRAFT HEINZ32,1632,3732,1632,4614K6
KMBB34KIMBERLY CL593,00590,00590,00593,0024K3
L1EN34LENNAR CORP56,8256,8256,8256,822K1
L1HX34L3HARRIS TEC379,40378,00378,00381,85167K17
L1MN34LUMEN TECH25,7124,8524,8526,1937K10
L1NC34LINCOLN NATI223,20222,86222,86223,20268K7
L1RC34LAM RESEARCH30,4231,6230,4031,91418K188
L1UL34LULULEMON AT148,16144,77144,77148,31128K8
L1YB34LYONDELLBASE176,00175,68175,68176,00176K3
L1YG34LLOYDS BANKI28,4127,8427,8428,4110K9
LILY34LILLY247,23237,93237,93251,2816M733
LKFT34LAKEFRONTBIO8,688,738,688,73172
LMTB34LOCKHEED3.462,793.418,193.418,193.522,70250K17
M1AA34MID-AMERICA52,3552,3552,3552,355K1
M1CH34MICROCHIP TE219,03212,10212,10219,459K40
M1CK34MCKESSON COR81,3681,3681,3681,36811
M1DB34MONGODB INC101,97104,60101,97104,6058K2
M1HK34MOHAWK INDUS27,0327,0327,0327,03271
M1KT34MARKETAXESS17,8217,7017,7017,821062
M1LM34MARTIN MARIE580,00580,00580,00580,005K2
M1NS34MONSTER BEVE31,1130,9030,7231,2211K8
M1PC34MARATHON PET143,40146,70142,05146,7031K8
M1RN34MODERNA INC60,0056,5456,5460,346M629
M1SC34MSCI INC75,7074,7074,7075,7011K2
M1TA34META PLAT120,74117,17117,17122,8629M2.053
M1TC34MATCH GROUP11,5511,5511,5511,551K1
M1UF34MITSUBISHI U117,95118,47117,95118,4719K2
M2KS34MKS INC64,0064,0064,0064,003K2
M2PM34MP MATERIALS44,9143,8742,9146,0062K43
M2PR34MONOLI POWER107,58104,80104,17107,5815K11
M2PT34MEDICAL P TR6,477,516,477,518K23
M2RV34MARVELL TEC115,50119,13115,50121,009M575
M2ST34STRATEGY INC10,9210,9010,6411,1720M1.361
MCDC34MCDONALDS69,2368,0067,8369,501M197
MCOR34MOODYS CORP81,4481,4480,1681,4410K4
MDLZ34MONDELEZ INT55,9256,0055,9256,0013K2
MDTC34MEDTRONIC65,6473,5063,7873,5099K8
MELI34MERCADOLIBRE74,2574,2172,7174,65111M8.157
MKLC34MARKELGROUP504,21504,56504,21504,567K2
MMMC343M238,28237,36237,13239,7375K15
MOOO34ALTRIA GROUP82,7281,2081,2082,72149K5
MOSC34MOSAIC CO16,2616,0116,0116,59375K1.663
MRCK34MERCK99,0095,3995,39100,58343K86
MSBR34MORGAN STAN215,00220,20204,80220,20215K128
MSCD34MASTERCARD108,35105,51105,51111,35898K111
MSFT34MICROSOFT119,32120,79116,60122,4040M3.528
MUTC34MICRON TECHN828,29852,99828,29864,1873M1.667
N1BI34NEUROCRINE B39,5639,4839,4839,6447412
N1CL34NORWEGIAN CR98,1095,0094,7099,0090K14
N1DA34NASDAQ INC284,75288,00283,36288,6822K15
N1EM34NEWMONT GOLD599,92598,44593,79605,00119K23
N1GG34NATIONAL GRI76,0076,0076,0076,0012K3
N1MR34NEWMARKGROUP30,6630,6630,6630,662751
N1OW34SERVICENOW11,8613,0011,7113,063M559
N1RG34NRG ENERGY I52,6951,8551,4052,7060K48
N1TA34NETAPP INC84,2483,6183,6186,285K4
N1UE34NUCOR CORP123,72123,72123,72123,728K1
N1VO34NOVO NORDISK26,2625,4425,4426,42507K143
N1VS34NOVARTIS AG87,2084,8584,8587,20183K7
N1WG34NATWEST GROU91,8991,5391,5391,891832
N1XP34NXP SEMICOND71,4766,0866,0871,983K5
N2ET34CLOUDFLARE92,4095,8788,3395,87247K26
N2LY34ANNALY CAPTL99,8098,0098,0099,90302K16
NETE34NETEASE60,4858,8058,8060,487083
NEXT34NEXTERA ENER110,98108,00108,00111,0518K16
NFLX34NETFLIX6,686,706,596,754M856
NIKE34NIKE103,3399,3199,31103,883M368
NMRH34NOMURA HO50,3050,2050,2050,301502
NOCG34NORTHROP GRU60,6660,7960,4861,215K5
NOKI34NOKIA CORP50,0048,9548,8050,52185K18
NVDC34NVIDIA CORP23,8023,8523,6924,1253M6.415
O1KT34OKTA INC59,5754,9954,9959,5741K20
O2NS34ON SEMICONDU50,5050,3450,3450,501002
ORCL34ORACLE124,09126,02123,44129,4717M933
ORLY34OREILLY AUT1,551,601,531,6010K128
OXYP34OCCIDENT PTR56,3454,9654,9656,7436K14
P1DD34PDD HOLDING42,6441,5641,5642,83191K26
P1GR34THE PROGRESS61,6861,6861,6861,6814K3
P1HC34PARKER-HANNI62,4662,0062,0062,7513K4
P1LD34PROLOGIS INC57,3656,6056,6057,4819K3
P1SA34PUBLIC STORA68,6068,1068,1068,684K3
P1SX34PHILLIPS 6693,0093,0093,0093,008371
P1UK34PRUDENTIAL P32,8532,8532,8532,8520K1
P1YC34PAYCOM SOFTW47,2446,2546,2547,24100K5
P2AN34PALOALTO NET34,7836,5633,2936,92629K123
P2AT34UIPATH INC9,229,088,979,229K7
P2AX34PATRIA INVST25,2625,1525,1525,35237K18
P2CF34GP AEROPACIF8,518,458,458,512212
P2LT34PALANTIRTECH354,00350,80342,50355,802M143
P2OD34INSULET CORP27,0127,0127,0127,01271
P2ST34EVERPURE INC186,98180,88180,88186,981K2
PAGS34PAGSEGURO8,638,658,608,812M1.204
PEPB34PEPSICO INC48,0048,0047,5348,40226K97
PFIZ34PFIZER40,1939,6739,6740,32246K150
PGCO34PG61,6860,4460,4462,09430K63
PHGN34KOPHILIPS147,00146,00146,00147,0011K3
PHMO34PHILIP MORRI68,9568,9568,9568,952061
PYPL34PAYPAL HOLD15,3315,0415,0215,52104K109
Q1UA34QUANTA SERVI286,20290,16282,99290,1618K4
Q2SC34QUANTUMSCAPE7,687,577,497,7513K8
QCOM34QUALCOMM83,0981,1880,1183,09976K215
QUBT34QUANTUM COMP36,6036,0536,0537,3857K32
R1HI34ROBERT HALF227,92227,92227,92227,9264K3
R1IN34REALTY INCOM51,0149,8549,5151,3567K50
R1JF34RAYMOND JAME72,3871,1571,1572,381K2
R1LC34RALPH LAUREN1.078,481.077,771.075,361.078,483K3
R1OL34ROLLINS INC182,52180,50180,50182,5287K5
R1OP34ROPER TECHNO238,50238,50238,50238,507K1
R2AR34ULTRAGENYX9,159,339,159,421865
R2BL34ROBLOX CORP27,5928,4427,5929,3485K13
R2GE34REPLIGEN33,9934,1433,9934,143742
R2HH34RH13,6013,4113,4113,6028K2
R2NG34RINGCENTRAL18,1218,1218,1218,12110K217
R2PD34RAPID7 INC7,557,657,477,656955
RGTI34RIGETTI COMP64,0166,0064,0166,50231K138
RIGG34TRANSOCEAN36,0036,6035,9236,68364K1.660
RIOT34RIO TINTO441,98458,00441,25461,6661K38
ROXO34NU HOLDINGS10,8010,5510,5510,8894M31.214
RYTT34RAYTHEONTECH179,52177,59177,59181,05267K13
S1BS34SIBANYE STIL25,6024,7624,7425,6051K1.974
S1KM34SK TELECOM C42,6842,6842,6842,68421
S1MF34SUMITOMO MIT132,50128,05128,05133,001K4
S1NP34SYNOPSYS INC65,6462,7662,7065,8123K8
S1PO34SPOTIFY TECH749,76749,50748,76754,5268K16
S1RP34SAREPTA THER5,255,265,235,26737
S1TX34SEAGATE HOLD67,9865,7365,6570,211M110
S2EA34SEA LTD16,5116,4216,2016,72242K84
S2ED34SOLAR TECH4,614,454,444,7128K42
S2FM34SPROUTS FARM86,00105,0886,00105,08178K18
S2GI34SOMNIGROUP87,2087,2087,2087,201741
S2GM34SIGMA LITHM13,9014,7513,6714,75267K233
S2HO34SHOPIFY INC7,467,417,307,52145K49
S2MP34SIMPLY GOOD18,5818,5818,5818,58181
S2NA34SNAP INC5,115,115,115,115111
S2NW34SNOWFLAKE44,1644,3043,7645,2234K20
S2TA34STAG INDUSTR40,0539,5039,5040,058K3
S2TW34STARWOOD PRO21,8021,8021,8021,802181
S2UI34SUN COMMUN30,1229,7029,7030,128K2
SAPP34SAP SE89,6490,0189,0790,01148K19
SBUB34STARBUCKS565,89566,00561,73566,003K6
SCHW34SCHWAB60,3660,4060,0060,7331K36
SIMN34SIMON PROP72,5969,6569,6572,9079K7
SKHY34SK HYNIX53,6855,2353,6855,614M2.951
SLBG34SLB N.V145,46145,46145,46145,461451
SNEC34SONY GROUP136,50136,60136,50136,902K9
SPCX34SPACE X51,2051,0550,4052,3148M2.220
SPGI34SP GLOBAL68,6267,0167,0168,8911K13
SSFO34SALESFOR INC56,9256,0055,0057,15235K70
STMN34STMICROEL264,00262,00262,00264,007K2
STOC34STONE CO42,7644,0142,6344,0112M12.717
STZB34CONSTELLATIO59,0159,0059,0061,4546K81
T1AL34TAL EDUCATIO5,565,565,525,5611K5
T1AM34ATLASSIAN CO54,4254,9954,4255,1063K6
T1DG34TRANSDIGM GR127,92127,92127,92127,921271
T1EL34TE CONNECTIV74,9775,0474,9775,043K43
T1LK34PT TELEKOMUN30,2130,2130,2130,215431
T1MU34T-MOBILE US56,5857,3256,5857,323K3
T1OW34AMERICAN TOW41,5641,4941,1742,003K11
T1SC34TRACTOR SUPP9,989,669,669,993276
T1TW34TAKE-TWO INT263,00264,20257,75264,72227K86
T1WL34TWILIO INC51,9051,0051,0051,9013K4
T2DH34TELADOCHEALT47,5642,2342,2348,4826K17
T2ER34TERADYNE INC87,7589,9487,7591,2723K13
T2ND34TAND DIABETE7,087,087,087,081K1
T2TD34TRADE DESK68,5868,3068,3068,583K3
TEXA34TEXAS INC105,00110,32105,00111,662M11
TMCO34TOYOTAMO65,8065,3464,5466,6432K34
TMOS34THERMFISCHER79,2078,6078,6079,985554
TPRY34TAPESTRY INC63,3662,5862,5863,361K5
TSLA34TESLA INC67,4167,5867,1268,7532M1.785
TSMC34TAIWANSMFAC289,50288,00288,00293,9217M1.413
TXSA34TERNIUMSA292,32291,74290,17294,161M1.030
U1AI34UNDER ARMOUR25,9225,0125,0125,921542
U1AL34UNITED AIRLI285,60284,77282,80287,751M20
U1BE34UBER TECH IN88,3488,1986,7088,733M156
U1LT34ULTA BEAUTY169,83169,83169,83169,831691
U1RI34UNITED RENTA230,00230,00230,00230,002K1
U2PS34UPSTART HOLD6,656,536,536,6917K11
U2ST34UNITY SOFTWR10,6510,5110,2010,662K10
UBSG34UBS GROUP64,9864,3964,3965,407K9
ULEV34UNILEVER68,9167,2867,2869,5145K12
UNHH34UNITEDHEALTH31,4331,2531,2131,78480K357
UPAC34UNIONPACIFIC67,9766,8566,8567,976693
UPSS34UPS35,9235,7635,7636,041K6
USBC34US BANCORP81,7679,0479,0481,999K5
V1MC34VULCAN MATER25,6424,0024,0025,641463
V1OD34VODAFONE GRO41,8841,0041,0042,009K4
V1RT34VERTIV HOLDS132,52128,99126,61137,08775K90
V1ST34VISTRA CORP54,7256,4953,8656,49235K123
V2TX34VTEX21,0420,9520,9021,52243K297
VERZ34VERIZON39,1739,0439,0439,8316M69
VISA34VISA INC110,42109,18108,34111,252M185
VLOE34VALERO ENER128,44129,20128,15131,04147K17
W1BO34WEIBO CORP8,458,208,208,496K6
W1DA34WORKDAY INC65,8065,7465,7465,804K2
W1DC34WESTERN DIG2.120,612.063,612.061,002.158,531M50
W1HR34WHIRLPOOL CO38,8437,1237,1238,842K5
W1IX34WIX.COM LTD14,0013,6613,5014,0013K4
W1MB34WILLIAMS COS403,60403,60403,60403,603K1
W1MC34WASTE MANAG77,2076,0876,0877,208K2
W1SO34WATSCO INC64,5064,5064,5064,5019K1
W1YC34WEYERHAEUSER104,00104,00104,00104,005201
WALM34WAL MART40,8340,7040,1641,14481K348
WFCO34WELLS FARGO113,64113,66113,53115,0148K25
WUNI34WESTERNUNION33,5732,6432,6433,5734K7
X1YL34XYLEM INC240,00240,96240,00240,9624K2
XRXB34XEROX CORP8,9612,008,9612,0063K77
Y2PF34YPF SA265,46265,46265,46265,462K1
YUMR34YUM BRANDS412,40412,40412,40412,403K1
Z1OM34ZOOM COMMS21,0220,9620,9621,0217K2
Z2DV34ZIFF DAVIS20,2220,2220,2220,2224K4
Z2IT34ZOOMINFO TC2,993,002,863,008K8
Z2SC34ZSCALER INC44,3943,9941,9845,0617K25


*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