IBOVESPA:
-
Dólar:
-
Euro:
-
Libra:
-
Bitcoin:
-
cotações, gráficos e mais...
login
papéis
home
menu
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: 11/03/2026
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
17,20
16,58
16,58
17,20
302
3
A1CR34
AMCOR PLC
218,50
218,50
218,50
218,50
2K
1
A1DC34
AGREE REALTY
51,80
51,80
51,80
51,80
1K
1
A1DM34
ARCHER DANIE
362,88
360,00
360,00
362,88
26K
3
A1EG34
AEGON LTD
36,24
40,01
36,24
40,01
2K
18
A1ES34
AES CORP
73,50
73,49
73,17
73,50
367
3
A1IV34
APARTMENT IN
21,95
21,92
21,80
21,98
2K
13
A1KA34
AKAMAI TECHN
45,89
45,69
45,30
45,90
40K
5
A1LB34
ALBEMARLE CO
37,50
36,50
36,50
37,58
67K
12
A1LG34
ALIGN TECHNO
221,96
221,96
221,96
221,96
665
1
A1LK34
ALASKA AIR G
214,72
214,72
214,72
214,72
429
1
A1LL34
BREAD FINAN
93,69
93,69
93,69
93,69
35K
2
A1LN34
ALNYLAM PHAR
81,92
81,92
81,92
81,92
19K
1
A1MD34
ADVANCED MIC
132,35
131,99
131,25
134,77
4M
394
A1ME34
AMETEK INC
48,14
48,12
48,12
48,14
962
2
A1MP34
AMERIPRISE F
580,40
580,40
580,40
580,40
3K
1
A1MT34
APPLIED MATE
183,00
183,39
178,18
183,39
768K
51
A1NE34
ARISTA NETWO
178,81
180,89
178,56
180,89
139K
7
A1ON34
AON PLC
410,04
410,04
410,04
410,04
2K
1
A1PA34
APA CORP
167,36
167,36
167,36
167,36
1K
1
A1PD34
AIR PRODUCTS
306,10
357,12
306,10
357,12
36K
2
A1PH34
AMPHENOL COR
343,81
346,77
343,62
354,81
11K
10
A1PL34
APPLIED DGTL
146,65
143,80
143,80
151,00
29K
24
A1PO34
APOLLO GLOBL
36,40
37,27
35,36
38,00
419K
198
A1PP34
APPLOVIN CO
74,47
75,37
74,47
75,50
229K
6
A1RE34
ALEXANDRIA R
64,34
64,34
64,34
64,34
2K
2
A1RG34
ARGENX SE
151,80
153,90
151,80
153,90
6K
2
A1TH34
AUTOHOME INC
10,00
10,04
10,00
10,04
170
5
A1UT34
AUTODESK INC
323,97
323,54
323,54
323,97
647
2
A1VB34
AVALONBAY CO
222,18
221,96
221,96
222,18
666
2
A1WK34
AMERICAN WAT
173,06
173,06
173,06
173,06
692
1
A1ZN34
ASTRAZENECA
166,98
166,30
166,30
167,00
26K
4
A2FY34
AFYA LTD
35,00
36,36
35,00
38,08
27K
13
A2MB34
AMBARELLA IN
11,20
11,20
11,20
11,20
2K
1
A2RR34
ARROWHEAD PH
36,96
38,84
36,96
38,84
26K
4
A2XO34
AXON ENTERPR
147,46
152,79
146,85
152,79
4K
6
AALL34
AMERICAN AIR
57,26
58,17
56,60
58,17
280K
22
AAPL34
APPLE
67,14
67,30
66,96
67,65
7M
1.681
ABBV34
ABBVIE
73,43
71,76
71,76
75,00
10K
14
ABTT34
ABBOTT
47,50
47,49
47,00
47,50
9K
4
ABUD34
AB INBEV
61,92
61,92
61,92
61,92
61
1
ACNB34
ACCENTURE
1.042,08
1.025,00
1.025,00
1.042,08
3K
2
ADBE34
ADOBE INC
28,70
28,75
27,80
28,76
207K
41
AIGB34
AIG GROUP
400,80
400,00
400,00
400,80
2K
2
AIRB34
AIRBNB
34,41
33,51
33,51
34,43
25K
13
AMGN34
AMGEN
69,39
69,39
69,39
69,39
2K
2
AMZO34
AMAZON
54,69
55,61
54,60
56,03
18M
1.756
ARMT34
ARCELOR
145,70
146,40
145,52
147,45
8K
9
ARNC34
HOWMET AERO
1.295,95
1.295,95
1.295,95
1.295,95
97K
1
ASML34
ASML HOLD
128,89
127,83
127,83
131,07
1M
62
ATTB34
ATT INC
46,49
46,63
46,37
46,93
73K
40
AVGO34
BROADCOM INC
25,17
25,28
24,96
25,45
5M
954
AXPB34
AMERICAN EXP
157,73
157,55
155,89
157,73
7K
8
B1AM34
BROOKFIELD C
52,50
53,30
52,30
53,54
334K
151
B1CS34
BARCLAYS PLC
113,64
113,64
113,64
113,64
454
1
B1DX34
BECTON DICKI
167,75
168,99
166,43
169,00
4K
8
B1FC34
BROWN FORMAN
127,20
131,40
125,60
131,40
43K
38
B1IL34
BILIBILI INC
26,24
27,94
26,10
27,94
41K
8
B1ME34
BE ONE LTD
61,93
61,62
61,62
61,93
165K
4
B1MR34
BIOMARIN PHA
156,94
156,94
156,94
156,94
31K
1
B1NT34
BIONTECH SE
29,19
27,56
27,52
30,03
165K
74
B1PP34
BP PLC
53,05
52,80
52,80
53,60
7K
17
B1RF34
BROADRIDGE F
236,77
236,77
236,77
236,77
710
1
B1SA34
BANCO SANTAN
82,74
82,74
82,74
82,74
165
1
B1SX34
BOSTON SCIEN
356,87
354,50
354,50
356,87
29K
2
B1TI34
BRITISH AMER
61,26
61,61
60,48
61,61
162K
19
B1WA34
BORGWARNER I
268,00
268,00
268,00
268,00
814
3
B2HI34
BILL HOLD
1,18
1,18
1,17
1,22
94
12
B2YN34
BEYOND MEAT
4,11
3,85
3,85
4,14
11K
19
BABA34
ALIBABAGR
25,14
25,07
24,90
25,15
3M
803
BCSA34
SANTANDER
58,67
58,73
58,03
58,73
46K
16
BERK34
BERKSHIRE
126,45
127,12
126,25
127,74
3M
1.756
BIDU34
BAIDU INC
46,37
46,71
45,41
46,71
306K
51
BILB34
BILBAOVIZ
111,76
111,76
111,76
111,76
894
1
BKNG34
BOOKING
130,85
132,00
127,62
133,40
112K
82
BLAK34
BLACKROCK
74,37
76,00
73,56
76,00
229K
86
BOAC34
BANK AMERICA
62,41
62,60
61,53
62,71
1M
2.481
BOEI34
BOEING
1.104,99
1.117,77
1.104,99
1.117,77
135K
16
BONY34
BNY MELLON
594,03
591,03
591,03
594,03
7K
2
BOXP34
BXP INC
26,78
26,61
26,61
26,78
801
2
C1AB34
CABLE ONE IN
2,88
2,73
2,73
2,93
716
9
C1BL34
CHUBB LTD
410,00
410,00
410,00
410,00
820
1
C1BR34
CBRE GROUP I
685,05
685,05
685,05
685,05
3K
1
C1CJ34
CAMECO CORP
119,60
119,16
118,92
119,60
552K
10
C1CL34
CARNIVAL COR
133,14
132,44
132,44
133,14
134K
5
C1DN34
CADENCE DESI
759,81
759,20
759,20
759,81
431K
2
C1FI34
CF INDUSTRIE
615,03
615,60
615,03
615,60
2K
2
C1GP34
COSTAR GROUP
2,35
2,36
2,33
2,36
975
5
C1HK34
CHECK POINT
400,15
400,15
400,15
400,15
30K
1
C1HR34
CH ROBINSON
45,50
45,50
45,50
45,50
318
1
C1MG34
CHIPOTLE MEX
8,74
8,72
8,72
8,74
26
2
C1PB34
CAMPBELL CO
120,09
121,25
115,85
126,00
247K
85
C1PR34
COPART INC
92,43
92,80
92,43
93,24
7K
5
C1RH34
CRH PLC
89,38
89,38
89,38
89,38
5K
1
C1TV34
CORTEVA INC
100,01
98,99
98,99
100,01
26K
4
C2CA34
FEMSA SAB CV
105,71
105,71
105,71
105,71
211
1
C2HP34
CHARGEPOINTH
9,59
9,53
9,53
9,59
593
2
C2OI34
COINBASEGLOB
40,65
40,55
39,77
41,88
11M
336
C2OL34
GRUPOCIBEST
88,92
89,57
88,92
90,60
22K
18
C2RS34
CRISPR THERA
32,91
32,91
32,91
32,91
32
1
C2RW34
CROWDSTRIKE
105,94
103,01
102,45
106,00
495K
40
C2ZR34
CAESARS ENTT
14,50
14,50
14,50
14,50
101
1
CAON34
CAPITAL ONE
471,01
471,01
471,01
471,01
471
1
CATP34
CATERPILLAR
229,05
233,62
227,61
233,62
113K
33
CHCM34
CHARTER COMM
19,23
19,47
19,23
19,55
272
5
CHME34
CME GROUP
391,28
391,28
391,28
391,28
782
1
CHVX34
CHEVRON
98,71
96,50
95,92
99,01
536K
171
CLOV34
CLOVERHEALTH
10,18
10,43
10,18
10,43
17K
2
CMCS34
COMCAST
31,47
31,45
31,34
31,50
9K
10
CNIC34
CANAD NATION
22,86
22,86
22,86
22,86
22
1
COCA34
COCA COLA
66,93
67,26
65,85
67,26
385K
350
COLG34
COLGATE
66,29
67,92
65,99
67,92
6K
16
COPH34
COPHILLIPS
50,50
49,29
49,16
50,50
155K
40
COTY34
COTY INC
5,98
6,18
5,98
6,19
1K
5
COWC34
COSTCO
127,71
128,28
127,54
128,42
17K
19
CSCO34
CISCO
80,68
80,19
79,79
80,80
13K
6
CTGP34
CITIGROUP
93,61
93,46
92,69
93,95
43K
19
CVSH34
CVS HEALTH
39,02
39,02
39,02
39,02
6K
1
D1DG34
DATADOG INC
65,63
62,34
62,34
65,63
2M
15
D1EL34
DELL TECHNOL
759,81
762,90
759,81
762,90
906K
3
D1EX34
DEXCOM INC
6,79
6,79
6,79
6,79
156
2
D1HI34
DR HORTON IN
744,34
734,57
734,57
749,00
2K
3
D1OC34
DOCUSIGN INC
12,20
12,85
12,20
12,92
51K
5
D1OW34
DOW INC
44,89
44,89
44,89
44,89
44
1
D1XC34
DXC TECHNOLO
63,40
63,40
63,40
63,40
2K
1
D2AS34
DOORDASH INC
57,96
57,73
57,73
57,96
22K
2
D2KN34
DRAFTKINGS
21,26
21,26
21,26
21,26
1K
1
D2OC34
DOXIMITY INC
21,12
21,12
21,12
21,12
190
1
D2TC34
DYNATRACE IN
24,16
24,16
24,16
24,16
1K
1
DBAG34
DEUTSCHE AK
163,00
160,87
160,87
163,04
7K
4
DDNB34
DUPONT N INC
234,73
234,73
234,73
234,73
47K
2
DEEC34
DEERE CO
100,89
101,52
100,89
102,79
20K
20
DEOP34
DIAGEO PL
22,90
23,40
22,90
23,40
41K
36
DHER34
DANAHER CORP
35,93
36,00
35,79
36,00
58K
5
DISB34
WALT DISNEY
34,55
34,83
34,55
35,00
418K
218
DUKB34
DUKE ENERGY
673,22
672,01
672,01
673,22
1K
2
DUOL34
DUOLINGO INC
15,82
15,52
15,36
15,84
2K
14
E1CO34
ECOPETROL SA
34,95
33,65
32,99
34,98
188K
60
E1DU34
NEW ORIENTAL
18,14
18,14
18,14
18,14
435
1
E1IX34
EDISON INTER
183,60
183,60
183,60
183,60
183
1
E1MN34
EASTMAN CHEM
173,16
173,16
173,16
173,16
35K
1
E1QN34
EQUINOR ASA
86,16
85,19
85,19
86,35
580K
15
E1TN34
EATON CORP P
131,24
131,96
131,24
133,70
29K
6
E1WL34
EDWARDS LIFE
109,01
109,01
109,01
109,01
872
1
E1XC34
EXELON CORP
253,37
253,37
253,37
253,37
5K
18
E1XR34
EXTRA SPACE
181,16
181,16
181,16
181,16
362
1
E2AG34
EAGLE MATLS
61,65
62,15
61,65
62,15
124K
3
E2NP34
ENPHASE ENER
8,90
8,74
8,74
8,96
258
3
E2XA34
EXACT SCIENC
53,55
53,55
53,55
53,55
1K
1
EAIN34
ELECTR ARTS
514,81
514,81
514,81
514,81
103K
1
ELCI34
ESTEE LAUDER
19,90
20,75
19,90
20,75
2K
9
EQIX34
EQUINIX INC
62,46
60,00
60,00
62,75
5K
6
EXXO34
EXXON MOBIL
97,17
98,00
95,21
98,00
561K
204
F1AN34
DIAMONDBACK
456,97
450,45
449,49
456,97
181K
3
F1IS34
FISERV INC
150,65
154,87
150,00
154,87
14K
8
F1MC34
FMC CORP
36,24
35,75
35,75
36,24
70K
3
F1SL34
FASTLY INC
12,31
11,49
11,49
12,90
116K
14
F1TN34
FORTINET INC
215,14
215,14
215,14
215,14
67K
1
F2IC34
FAIR ISAAC C
133,05
144,18
132,30
144,74
780K
23
F2IV34
FIVE9 INC
5,75
5,75
5,75
5,75
465
1
F2NV34
FRANCONEVADA
8,50
8,60
8,50
8,60
4K
21
F2VR34
FIVERR INTL
2,82
2,85
2,82
2,85
519
2
FCXO34
FREEPORT
105,61
105,41
103,30
106,18
1M
36
FDMO34
FORD MOTORS
62,28
63,97
62,28
64,09
3K
11
FDXB34
FEDEX CORP
1.847,31
1.848,16
1.847,31
1.848,16
4K
2
FSLR34
FIRST SOLAR
515,25
511,76
511,76
523,50
753K
32
G1AM34
GAMING LEISU
47,95
48,70
47,95
48,70
193
3
G1DS34
GDS HOLDINGS
21,64
21,64
21,64
21,64
194
1
G1FI34
GOLD FIELDS
139,30
129,30
129,30
139,80
10K
20
G1LO34
GLOBANT SA
12,69
12,69
12,69
12,69
63
1
G1LP34
GALAPAGOS NV
8,37
8,37
8,37
8,37
41
1
G1LW34
CORNING INC
680,95
702,10
680,95
702,10
2M
3
G1MI34
GENERAL MILL
210,54
210,00
210,00
212,30
3K
4
G1SK34
GSK PLC
56,88
56,70
56,70
56,88
11K
2
G2DD34
GODADDY INC
44,58
44,58
44,58
44,58
44
1
G2EV34
GE VERNOVA
217,49
217,00
216,93
218,20
46K
7
GDBR34
GEN DYNAMICS
1.844,51
1.844,51
1.844,51
1.844,51
11K
1
GEOO34
GEAEROSPACE
1.669,98
1.678,07
1.663,53
1.678,07
60K
5
GMCO34
GENERAL MOT
94,29
97,97
94,29
97,97
4K
17
GOGL34
ALPHABET
132,40
132,00
131,75
133,71
12M
1.528
GPRK34
GEOPARK LTD
44,52
44,55
44,00
45,51
12K
11
GPRO34
GOPRO
3,95
3,95
3,90
4,03
17K
10
GPSI34
GAP
120,65
120,65
120,65
120,65
603
1
GSGI34
GOLDMANSACHS
141,95
143,51
139,45
143,51
698K
389
H1DB34
HDFC BANK LT
30,37
30,37
30,37
30,37
303
1
H1EI34
HEICO CORP
156,83
159,98
156,83
159,98
1K
9
H1HH34
HOWARD H HLD
41,00
41,00
41,00
41,00
8K
2
H1LT34
HILTON WORLD
63,16
63,16
63,16
63,16
2K
1
H1OG34
HARLEY-DAVID
95,10
95,10
95,10
95,10
951
1
H1SB34
HSBC HOLDING
109,80
112,21
109,80
114,00
96K
32
H1UM34
HUMANA INC
19,64
19,84
19,64
19,84
40K
7
H2UB34
HUBSPOT INC
26,62
26,49
26,49
26,62
1K
2
HOME34
HOME DEPOT
64,36
64,67
64,10
64,67
13K
13
HOND34
HONDA MO
142,38
144,06
142,10
144,06
12K
15
HPQB34
HP COMPANY
95,00
96,68
95,00
96,68
17K
17
I1AC34
IAC INTERACT
9,71
9,71
9,71
9,71
485
1
I1CE34
INTERCONTINE
402,62
402,62
402,62
402,62
402
1
I1EX34
IDEX CORP
49,90
49,90
49,90
49,90
499
1
I1LM34
ILLUMINA INC
124,99
124,99
124,99
124,99
25K
1
I1QY34
IQIYI INC
3,47
3,47
3,47
3,47
6
2
I1SR34
INTUITIVE SU
126,55
124,32
123,85
126,55
3K
3
IBKR34
IB GROUP
21,84
21,84
21,84
21,84
2K
1
IBMB34
IBM
1.281,47
1.298,97
1.280,00
1.298,97
27K
7
INGG34
ING GROEP
138,60
138,60
138,60
138,60
970
1
INTU34
INTUIT INC
51,69
53,04
51,30
53,34
105K
15
ITLC34
INTEL
41,40
40,67
40,10
41,94
4M
414
JDCO34
JD COM
24,39
23,90
23,80
24,39
46K
13
JNJB34
JOHNSON
83,39
84,40
83,00
84,40
290K
196
JPMC34
JPMORGAN
148,30
149,50
147,02
149,55
3M
2.960
K1BF34
KB FINANCIAL
132,67
132,67
132,67
132,67
132
1
K1LA34
KLA CORP
1.890,75
1.916,61
1.890,75
1.916,61
496K
2
K1SS34
KOHLS CORP
71,50
74,75
71,50
74,75
7K
3
K1TC34
KT CORP
114,57
114,57
114,57
114,57
801
1
K2CG34
KINGSOFT CHL
11,50
11,80
11,50
11,80
3K
12
K2RC34
KILROY REALT
18,40
18,40
18,40
18,40
18
1
KHCB34
KRAFT HEINZ
29,90
30,57
29,68
30,72
105K
41
KMBB34
KIMBERLY CL
514,00
520,00
512,50
520,00
57K
23
L1AM34
LAMAR ADVERT
45,88
45,88
45,88
45,88
412
1
L1DO34
LEIDOS HOLDI
89,16
89,16
89,16
89,16
2K
1
L1MN34
LUMEN TECH
34,92
34,76
34,76
34,92
767
2
L1RC34
LAM RESEARCH
26,90
25,28
25,24
26,90
460K
39
L1UL34
LULULEMON AT
211,00
215,00
211,00
215,00
138K
8
L1YG34
LLOYDS BANKI
27,60
27,36
27,36
27,69
3K
9
L2PL34
LPL FINCL HD
86,98
86,98
86,98
86,98
3K
1
LBRD34
LIBERTY BROA
22,57
22,57
22,57
22,57
3K
1
LILY34
LILLY
171,90
172,48
170,45
172,55
422K
63
LMTB34
LOCKHEED
3.356,52
3.363,26
3.353,15
3.371,49
54K
7
M1CB34
MOLSON COORS
232,20
219,23
219,23
232,20
451
2
M1CH34
MICROCHIP TE
167,85
168,63
167,85
168,63
2K
2
M1DB34
MONGODB INC
69,17
69,40
68,96
69,65
57K
8
M1HK34
MOHAWK INDUS
21,08
21,10
21,08
21,12
590
3
M1MC34
MARSH E MCLE
445,73
445,73
445,73
445,73
445
1
M1NS34
MONSTER BEVE
49,90
50,28
49,09
50,28
2K
8
M1RN34
MODERNA INC
14,77
14,16
14,16
14,87
1M
107
M1TA34
META PLAT
120,28
121,68
119,33
121,68
5M
976
M1TC34
MATCH GROUP
7,89
7,89
7,89
7,89
7
1
M1TT34
MARRIOTT INT
420,00
419,26
419,26
420,00
2K
2
M1UF34
MITSUBISHI U
87,03
87,66
87,03
87,66
4K
2
M2KS34
MKS INC
63,55
63,55
63,55
63,55
127
1
M2PM34
MP MATERIALS
62,80
64,01
62,51
64,90
109K
13
M2PR34
MONOLI POWER
91,71
91,71
91,71
91,71
1K
1
M2RV34
MARVELL TEC
46,66
48,79
46,66
48,95
128K
28
M2ST34
STRATEGY INC
10,13
10,11
9,98
10,51
44M
2.818
MACY34
MACY S
90,38
95,46
90,27
95,46
732
3
MCDC34
MCDONALDS
83,67
84,13
83,21
84,54
186K
119
MCOR34
MOODYS CORP
569,90
569,90
569,90
569,90
23K
1
MDLZ34
MONDELEZ INT
143,37
146,22
142,30
146,22
263K
9
MELI34
MERCADOLIBRE
75,58
74,85
74,35
75,80
32M
4.004
METB34
METLIFE INC
361,86
361,86
361,86
361,86
723
1
MMMC34
3M
207,33
198,30
197,95
207,33
49K
16
MOSC34
MOSAIC CO
24,96
23,30
23,30
24,96
332K
42
MRCK34
MERCK
74,88
75,46
74,77
75,46
21K
19
MSBR34
MORGAN STAN
165,59
166,08
163,00
166,08
55K
29
MSCD34
MASTERCARD
83,90
85,56
83,90
85,56
241K
53
MSFT34
MICROSOFT
87,08
87,50
86,19
88,12
18M
1.835
MUTC34
MICRON TECHN
363,50
352,72
350,13
363,87
17M
614
N1BI34
NEUROCRINE B
33,42
33,42
33,42
33,42
20K
1
N1DA34
NASDAQ INC
221,23
226,66
215,86
227,54
11K
8
N1EM34
NEWMONT GOLD
600,07
608,50
586,62
608,50
2M
127
N1OW34
SERVICENOW
12,00
11,96
11,73
12,20
92K
47
N1RG34
NRG ENERGY I
765,59
783,00
764,00
783,00
51K
7
N1TA34
NETAPP INC
504,49
504,50
504,49
504,50
1M
2
N1UE34
NUCOR CORP
73,43
73,26
73,26
73,43
74K
2
N1VO34
NOVO NORDISK
24,92
24,80
24,80
25,10
2M
194
N1VS34
NOVARTIS AG
80,90
83,00
80,04
83,00
2K
8
N1WG34
NATWEST GROU
82,24
81,95
81,76
82,24
3K
7
N1XP34
NXP SEMICOND
517,28
517,81
517,28
517,81
2K
3
N2ET34
CLOUDFLARE
61,03
60,05
60,05
61,03
252K
6
N2LY34
ANNALY CAPTL
115,35
115,80
115,20
116,04
4K
4
NETE34
NETEASE
59,41
59,33
59,33
59,41
1K
2
NEXT34
NEXTERA ENER
118,02
118,63
117,88
118,63
6K
7
NFLX34
NETFLIX
9,80
9,99
9,78
10,14
12M
1.401
NIKE34
NIKE
28,60
29,72
28,60
29,74
949K
276
NMRH34
NOMURA HO
39,92
39,92
39,92
39,92
598
1
NOCG34
NORTHROP GRU
758,44
766,09
754,48
766,09
62K
11
NOKI34
NOKIA CORP
41,04
40,00
40,00
41,04
24K
5
NVDC34
NVIDIA CORP
19,97
19,90
19,85
20,13
46M
4.573
O1KE34
ONEOK INC
220,23
220,23
220,23
220,23
880
1
O1KT34
OKTA INC
20,80
20,50
20,42
20,80
36K
14
O2NS34
ON SEMICONDU
64,99
38,68
38,68
64,99
103
2
ORCL34
ORACLE
139,85
142,52
138,20
147,99
41M
1.015
ORLY34
OREILLY AUT
1,56
1,56
1,56
1,56
2K
1
OXYP34
OCCIDENT PTR
46,73
45,52
45,52
47,69
447K
79
P1DD34
PDD HOLDING
53,26
53,49
52,98
53,49
210K
9
P1EA34
HEALTHPEAK P
87,66
87,66
87,66
87,66
350
1
P1GR34
THE PROGRESS
519,76
530,30
519,76
530,30
7K
4
P1KX34
POSCO HOLD
76,24
76,24
76,24
76,24
228
2
P1LD34
PROLOGIS INC
57,78
59,00
57,44
59,00
13K
13
P1RG34
PERRIGO CO P
51,50
51,90
51,50
52,45
259
4
P1SA34
PUBLIC STORA
309,13
310,63
309,13
310,63
2K
2
P2AN34
PALOALTO NET
14,20
13,92
13,92
14,30
116K
11
P2AT34
UIPATH INC
8,07
7,79
7,60
8,07
565K
44
P2CF34
GP AEROPACIF
8,50
8,50
8,50
8,50
501
1
P2EG34
PEGASYSTEMS
18,66
19,22
18,66
19,22
95
2
P2LT34
PALANTIRTECH
258,51
258,50
256,96
263,39
3M
179
PAGS34
PAGSEGURO
10,45
10,68
10,16
10,68
2M
1.471
PEPB34
PEPSICO INC
54,13
55,94
54,13
55,94
111K
29
PFIZ34
PFIZER
35,11
35,14
34,84
35,30
135K
100
PGCO34
PG
56,38
58,20
55,76
58,20
194K
61
PHGN34
KOPHILIPS
148,80
148,65
148,65
148,80
45K
2
PHMO34
PHILIP MORRI
430,64
435,04
430,64
435,04
56K
4
PSKY34
PARA SKYDNC
59,00
54,00
52,70
59,00
1K
8
PYPL34
PAYPAL HOLD
11,73
11,74
11,55
11,91
26K
102
Q1UA34
QUANTA SERVI
244,69
244,69
244,69
244,69
3K
1
Q2SC34
QUANTUMSCAPE
12,02
11,84
11,82
12,10
127K
24
QCOM34
QUALCOMM
57,80
57,95
57,72
59,00
322K
77
QUBT34
QUANTUM COMP
38,50
39,73
38,50
40,47
20K
26
R1CL34
ROYAL CARIBB
740,00
755,94
729,64
755,94
22K
27
R1HI34
ROBERT HALF
118,80
118,80
118,80
118,80
118
1
R1IN34
REALTY INCOM
166,43
167,00
165,98
167,00
3K
10
R1KU34
ROKU INC
25,80
25,72
25,72
25,80
26K
3
R1MD34
RESMED INC
311,67
311,67
311,67
311,67
935
2
R1YA34
RYANAIR HOLD
40,88
40,88
40,88
40,88
776
1
R2BL34
ROBLOX CORP
30,65
30,64
30,33
31,09
12K
36
R2HH34
RH
12,00
12,17
12,00
12,17
348
3
R2PD34
RAPID7 INC
3,02
2,87
2,87
3,02
5K
4
R2RX34
REGALREXNORD
57,97
57,97
57,97
57,97
347
2
REGN34
REGENERON PH
66,94
67,04
66,17
67,04
6K
4
RGTI34
RIGETTI COMP
89,36
88,00
85,90
89,63
18K
129
RIGG34
TRANSOCEAN
32,58
31,87
31,87
32,58
3K
8
RIOT34
RIO TINTO
468,00
470,50
466,17
474,41
420K
19
ROXO34
NU HOLDINGS
12,52
12,84
12,46
12,90
73M
15.686
RYTT34
RAYTHEONTECH
178,74
178,01
176,63
180,13
60K
106
S1BS34
SIBANYE STIL
35,64
35,48
34,44
35,68
469K
105
S1HW34
THE SHERWIN
166,06
166,75
166,06
167,10
4K
3
S1LG34
SL GREEN REA
96,61
97,81
96,61
97,81
4K
6
S1NA34
SNAP-ON INC
476,00
476,00
476,00
476,00
71K
3
S1NN34
SMITH NEPH
33,70
34,10
33,70
34,10
169
5
S1NP34
SYNOPSYS INC
555,74
550,00
550,00
558,01
426K
3
S1PO34
SPOTIFY TECH
664,00
685,14
664,00
685,14
310K
27
S1RE34
SEMPRA
118,92
118,92
118,92
118,92
2K
1
S1RP34
SAREPTA THER
4,41
4,57
4,41
4,57
477
3
S1TX34
SEAGATE HOLD
1.990,95
2.009,50
1.962,87
2.015,93
3M
27
S1WK34
STANLEY BLAC
94,30
94,50
94,30
94,50
1K
2
S1YK34
STRYKER CORP
88,50
89,67
87,75
90,09
491K
12
S1YM34
GEN DIGT INC
109,82
109,82
109,82
109,82
26K
1
S2CH34
SOCIEDQM CHI
65,45
65,45
65,45
65,45
654
1
S2EA34
SEA LTD
17,84
18,40
17,76
18,52
264K
759
S2ED34
SOLAR TECH
5,21
5,55
5,21
5,70
49K
33
S2GM34
SIGMA LITHM
22,00
22,50
21,70
22,50
645K
195
S2HO34
SHOPIFY INC
5,58
5,45
5,44
5,69
48K
30
S2MP34
SIMPLY GOOD
25,59
25,50
25,38
25,59
229
6
S2NA34
SNAP INC
4,18
4,22
4,14
4,22
9K
7
S2NW34
SNOWFLAKE
23,15
23,07
23,05
23,15
104K
20
S2TA34
STAG INDUSTR
39,48
39,92
39,04
39,92
3K
8
S2TW34
STARWOOD PRO
30,69
30,69
30,69
30,69
92
1
S2UI34
SUN COMMUN
35,24
35,24
35,24
35,24
352
1
SAPP34
SAP SE
1.001,00
1.002,00
1.001,00
1.002,00
30K
3
SCHW34
SCHWAB
59,43
59,45
58,97
59,45
296
4
SIMN34
SIMON PROP
243,68
245,43
243,29
245,43
21K
6
SLBG34
SLB N.V
124,33
123,71
123,71
124,33
1K
3
SNEC34
SONY GROUP
111,21
112,20
110,66
112,20
25K
15
SPGI34
SP GLOBAL
61,61
61,25
59,71
61,61
9K
5
SSFO34
SALESFOR INC
45,46
46,09
44,92
46,84
6M
40
STMN34
STMICROEL
172,89
172,89
172,89
172,89
25K
1
STOC34
STONE CO
75,32
73,06
72,39
75,34
45M
10.366
STZB34
CONSTELLATIO
193,62
193,62
193,62
193,62
193
1
T1AL34
TAL EDUCATIO
5,66
5,66
5,66
5,66
498
1
T1AM34
ATLASSIAN CO
19,42
19,24
19,22
19,42
3K
3
T1CH34
BIO-TECHNE C
9,01
9,01
9,01
9,01
9
1
T1DG34
TRANSDIGM GR
128,84
130,00
128,84
130,00
65K
3
T1EV34
TEVA PHARMAC
78,75
79,92
78,75
79,92
554
3
T1FX34
TELEFLEX INC
57,30
57,18
57,18
57,30
4K
3
T1LK34
PT TELEKOMUN
46,85
46,85
46,85
46,85
93
1
T1MU34
T-MOBILE US
552,51
552,51
552,51
552,51
552
1
T1OW34
AMERICAN TOW
40,33
40,32
39,53
40,33
874
6
T1SC34
TRACTOR SUPP
14,20
14,30
14,15
14,30
412
10
T1SO34
THE SOUTHERN
488,53
488,53
488,53
488,53
488
1
T1TW34
TAKE-TWO INT
272,90
271,00
268,05
272,97
146K
55
T1WL34
TWILIO INC
25,99
26,10
25,99
26,10
1K
2
T2DH34
TELADOCHEALT
0,93
0,96
0,92
0,96
26K
17
T2ER34
TERADYNE INC
87,81
86,50
86,50
89,45
100K
16
T2ND34
TAND DIABETE
7,46
7,46
7,46
7,46
522
1
T2RM34
TRIMBLE INC
34,76
36,92
34,76
36,92
464
2
T2TD34
TRADE DESK
1,39
1,41
1,38
1,42
2K
15
TEXA34
TEXAS INC
68,43
68,35
68,35
68,43
1K
3
TMCO34
TOYOTAMO
70,84
72,06
70,66
72,66
22K
25
TMOS34
THERMFISCHER
51,09
53,54
51,09
53,54
10K
14
TRVC34
TRAVELERS
48,26
48,26
48,26
48,26
48
1
TSLA34
TESLA INC
65,54
64,79
64,58
66,95
65M
3.435
TSMC34
TAIWANSMFAC
228,60
226,96
226,74
230,18
17M
733
TXSA34
TERNIUMSA
201,18
202,80
201,18
202,80
2K
2
U1AI34
UNDER ARMOUR
32,73
32,73
32,73
32,73
196
1
U1AL34
UNITED AIRLI
231,66
231,66
231,66
231,66
7K
2
U1BE34
UBER TECH IN
96,39
96,30
95,25
97,42
335K
51
U1LT34
ULTA BEAUTY
166,65
166,65
166,65
166,65
166
1
U1RI34
UNITED RENTA
143,93
143,93
143,93
143,93
2K
1
U2PS34
UPSTART HOLD
6,91
6,96
6,91
6,96
771
5
U2PW34
UPWORK INC
12,50
12,75
12,50
12,75
126
5
U2ST34
UNITY SOFTWR
5,16
5,32
5,07
5,32
133K
37
ULEV34
UNILEVER
337,62
341,36
337,62
341,36
1K
3
UNHH34
UNITEDHEALTH
20,98
20,98
20,70
21,04
327K
82
UPSS34
UPS
32,49
32,79
32,33
32,79
9K
6
USBC34
US BANCORP
66,99
66,50
66,50
66,99
1K
3
V1IP34
VIPSHOP HOLD
41,32
41,80
41,32
41,80
4K
3
V1OD34
VODAFONE GRO
36,89
36,80
36,80
36,89
73
2
V1RS34
VERISK ANALY
13,00
13,00
13,00
13,00
65
1
V1RT34
VERTIV HOLDS
139,30
140,28
138,95
140,98
96K
13
V1ST34
VISTRA CORP
58,19
58,52
57,65
59,50
70K
8
V2EE34
VEEVASYSTEMS
32,10
32,39
32,10
32,39
193
6
V2RN34
VARONIS SYS
20,70
20,70
20,70
20,70
5K
1
V2TX34
VTEX
21,16
21,65
21,16
21,65
10K
5
VERZ34
VERIZON
43,46
42,71
42,70
43,67
40K
24
VISA34
VISA INC
79,29
82,29
79,29
82,29
2M
1.456
VLOE34
VALERO ENER
584,64
585,76
584,64
585,76
2K
2
VRTX34
VERTEX PHARM
632,69
632,19
632,19
632,69
134K
2
W1BD34
WARNER DISCO
143,71
143,46
143,11
143,71
180K
5
W1BO34
WEIBO CORP
13,21
13,26
13,21
13,26
158
2
W1DA34
WORKDAY INC
45,80
45,89
45,80
45,89
2K
2
W1DC34
WESTERN DIG
1.398,75
1.393,32
1.380,00
1.399,32
5M
62
W1EL34
WELLTOWER IN
529,72
529,72
529,72
529,72
529
1
W1HR34
WHIRLPOOL CO
75,00
73,90
73,10
75,00
26K
15
W1IX34
WIX.COM LTD
15,44
15,21
15,10
15,44
462
3
W1MB34
WILLIAMS COS
371,65
380,00
371,65
380,00
14K
2
W1PP34
WPP PLC
17,55
17,76
17,55
17,76
35
2
W2YF34
WAYFAIR INC
11,14
11,14
11,14
11,14
11
1
WALM34
WAL MART
39,59
40,48
39,59
40,48
911K
593
WFCO34
WELLS FARGO
98,84
100,87
98,72
100,87
85K
63
WUNI34
WESTERNUNION
50,72
50,72
50,72
50,72
101
1
X1YZ34
BLOCK INC.
13,24
13,24
13,24
13,24
39
1
XRXB34
XEROX CORP
9,00
8,93
8,93
9,10
37K
11
Y2PF34
YPF SA
191,90
191,90
191,90
191,90
383
1
Z1OM34
ZOOM COMMS
15,60
15,83
15,56
15,83
2K
5
Z1TS34
ZOETIS INC
38,60
38,65
38,60
38,65
16K
4
Z2DV34
ZIFF DAVIS
13,78
13,54
13,54
13,78
68
3
Z2IT34
ZOOMINFO TC
4,02
4,08
4,02
4,20
1K
3
Z2SC34
ZSCALER INC
26,45
26,20
26,20
26,46
28K
5
*exoneração de responsabilidade e termos de uso
compartilhe o ibovX
baixe o app do ibovX
© 2017-2026 ibovX
Todos os direitos reservados.
(v5.0.0)
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
×
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
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
login
x
editar cadastro
meus papéis Bovespa
deslogar