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: 22/10/2026

BDREmpresaCotaçãoAberturaMínimoMáximoVolumeNº Negócios
A1AP34ADVANCE AUTO14,6013,9313,9314,607K16
A1DC34AGREE REALTY41,5241,5241,5241,52411
A1DI34ANALOG DEVIC49,1050,4048,7150,4058K15
A1EG34AEGON LTD41,3641,3641,3641,36411
A1EN34ALLIANT ENER351,50351,50351,50351,503511
A1EP34AMERICAN ELE65,6465,6465,6465,641K1
A1FL34AFLAC INC617,40617,40617,40617,406171
A1GN34ALLEGION PLC434,00434,00434,00434,004341
A1IV34APARTMENT IN8,558,638,248,634K38
A1KA34AKAMAI TECHN38,1638,1837,5338,44132K73
A1LB34ALBEMARLE CO19,4919,4919,2019,4943K29
A1LG34ALIGN TECHNO194,94195,32193,42195,329725
A1LK34ALASKA AIR G178,80178,00178,00178,807134
A1LL34BREAD FINAN130,48130,48130,48130,4826K1
A1LN34ALNYLAM PHAR57,5657,5657,5657,5658K2
A1MD34ADVANCED MIC320,00334,06316,50334,0626M1.362
A1ME34AMETEK INC49,3049,8549,3049,8550K5
A1MT34APPLIED MATE190,58194,50189,42196,732M697
A1NE34ARISTA NETWO216,94225,61215,12225,61951K30
A1ON34AON PLC63,9663,8463,8463,9614K3
A1PD34AIR PRODUCTS64,2664,2664,2664,26641
A1PH34AMPHENOL COR30,7332,3430,3132,34183K63
A1PL34APPLIED DGTL96,4797,0095,4997,4672K9
A1PO34APOLLO GLOBL38,3737,2037,0038,5287K19
A1PP34APPLOVIN CO41,4441,7041,2542,02107K20
A1RC34ARCO DORADOS40,1640,1640,1640,161K1
A1RE34ALEXANDRIA R54,9553,7053,7054,953K2
A1SN34ASCENDIS PHA80,6480,8380,5680,836K3
A1TH34AUTOHOME INC10,2010,0510,0510,271228
A1TT34ALLSTATE COR54,0054,1554,0054,156K2
A1UT34AUTODESK INC64,2164,1464,1464,2126K2
A1WK34AMERICAN WAT57,4857,4857,4857,483K1
A1ZN34ASTRAZENECA144,72142,00142,00145,95300K34
A2FY34AFYA LTD37,4438,2436,5638,24686K71
A2LC34ALCON INC35,5435,4035,4035,548517
A2MB34AMBARELLA IN12,6713,0612,6613,0623K6
A2XO34AXON ENTERPR115,17114,31114,31115,1723K3
AALL34AMERICAN AIR63,4660,0058,6764,00587K84
AAPL34APPLE87,6586,6086,4187,6821M938
ABBV34ABBVIE90,0388,4587,0090,0440K37
ABTT34ABBOTT43,1242,4442,4443,1211K9
ABUD34AB INBEV71,8971,0071,0071,892K7
ACNB34ACCENTURE1.298,201.220,001.220,001.298,20281K11
ADBE34ADOBE INC27,2125,9625,8727,432M178
AIGB34AIG GROUP418,00418,00418,00418,004181
AIRB34AIRBNB44,3543,2543,2544,505M34
AMGN34AMGEN81,0479,0079,0081,0457K11
AMZO34AMAZON63,4165,0762,5365,0766M6.461
ARMT34ARCELOR152,21155,00151,04155,52104K33
ARNC34HOWMET AERO39,3641,3439,0041,3414K24
ASML34ASML HOLD142,83150,00142,83150,0110M654
ATTB34ATT INC38,1737,0536,9038,32108K35
AVGO34BROADCOM INC23,2223,6623,1523,8423M1.436
AXPB34AMERICAN EXP163,20162,00162,00164,0052K19
B1AM34BROOKFIELD C48,2947,0046,5648,4489K34
B1AX34BAXTER INTER63,1263,1263,1263,126311
B1CS34BARCLAYS PLC110,55111,21110,55111,214K2
B1IL34BILIBILI INC13,5913,5013,3813,598535
B1NT34BIONTECH SE29,0028,7128,6829,005K5
B1PP34BP PLC63,0364,9062,2964,9042K13
B1RF34BROADRIDGE F233,42233,42233,42233,422331
B1SX34BOSTON SCIEN56,2256,2256,2256,22561
B1TI34BRITISH AMER60,7159,9259,9260,8985K17
B1ZE34BRAZE INC115,40115,40115,40115,4014K2
B2AP34CREDICORP LT155,20156,00155,20156,003112
B2HI34BILL HOLD1,401,391,371,4213K33
B2LN34BLACKLINE IN14,3514,3514,3514,3528K2
B2YN34BEYOND MEAT36,5735,2733,8036,574K10
BABA34ALIBABAGR18,3318,1418,0818,608M1.483
BCSA34SANTANDER65,2468,9265,0368,9235K168
BERK34BERKSHIRE138,35135,51135,51138,7112M2.583
BIDU34BAIDU INC28,0728,0027,5528,53384K185
BILB34BILBAOVIZ125,84126,98125,84128,162K6
BKNG34BOOKING4,644,604,524,73667K130
BLAK34BLACKROCK87,0486,9086,6788,39136K36
BOAC34BANK AMERICA64,0164,1563,1464,564M1.953
BOEI34BOEING945,50979,06944,75979,0676K11
BONY34BNY MELLON727,44721,97721,97728,538K9
C1AB34CABLE ONE IN28,5328,9728,5331,4738K17
C1AG34CONAGRA BRAN72,8072,8072,8072,802911
C1BL34CHUBB LTD76,3776,4276,1676,4717K15
C1BO34CBOE GLOBAL831,00829,60829,60831,002K2
C1CJ34CAMECO CORP79,2879,6878,8080,24335K40
C1CL34CARNIVAL COR139,00139,00139,00139,004171
C1DN34CADENCE DESI45,6046,8045,6046,803M16
C1GP34COSTAR GROUP1,781,621,621,781K14
C1HK34CHECK POINT63,9463,9463,9463,9431K1
C1MG34CHIPOTLE MEX7,067,137,037,13351K33
C1MI34CUMMINS INC47,6547,6547,6547,65471
C1OO34COOPER COMPA30,4530,0630,0630,454K3
C1PB34CAMPBELL CO104,60103,20103,20104,6021K2
C1PR34COPART INC73,2972,3872,3873,294352
C1RB34CEREBRAS21,9822,2221,9822,304K11
C1RH34CRH PLC72,3872,3872,3872,384K1
C1TA34CINTAS CORP226,36226,36226,36226,3650K2
C1TV34CORTEVA INC16,0816,3316,0216,331K5
C2AC34CACI INTERNL4,003,943,944,001022
C2CA34FEMSA SAB CV120,24119,40119,40120,243592
C2HP34CHARGEPOINTH13,8113,6813,6813,821513
C2OI34COINBASEGLOB34,0234,1933,6534,861M335
C2OL34GRUPOCIBEST126,99122,80121,04126,992K7
C2PT34CAMDEN PROP34,4534,4534,4534,451722
C2RW34CROWDSTRIKE54,8554,9354,0156,016M136
CATP34CATERPILLAR222,76229,00219,70229,001M304
CEGG34CONSTELTN EM51,8354,0751,8354,075K2
CHCM34CHARTER COMM9,469,339,209,46211K860
CHME34CME GROUP76,6676,6676,6676,66761
CHVX34CHEVRON113,96115,02112,55115,80320K81
CLOV34CLOVERHEALTH23,8323,8323,8323,8313K2
CMCS34COMCAST23,0422,7922,7823,49378K21
CNIC34CANAD NATION25,4025,4025,4025,401521
COCA34COCA COLA79,9778,5578,4380,001M398
COLG34COLGATE69,9368,5368,5370,0533K24
COPH34COPHILLIPS61,2461,2460,4861,5355K17
COTY34COTY INC7,917,917,917,914K2
COWC34COSTCO128,00126,76126,23128,05134K26
CRIP34CTRIPCOM200,00200,00200,00200,0020K1
CSCO34CISCO106,15107,92104,79107,92379K1.531
CSXC34CSX CORP123,23123,23123,23123,231231
CTGP34CITIGROUP103,50103,80101,50103,903M1.053
CTSH34COGNIZANT354,55354,55354,55354,5553K2
CVSH34CVS HEALTH47,3547,6247,3547,6230K6
D1DG34DATADOG INC130,05133,50129,55134,5010M210
D1EL34DELL TECHNOL90,5693,0090,1195,493M300
D1EX34DEXCOM INC7,817,997,797,991714
D1LR34DIGITAL REAL53,3054,1053,3054,1091310
D1OC34DOCUSIGN INC21,2121,0721,0721,3452K6
D1OW34DOW INC39,2839,8437,8839,84115K9
D2AR34DARLING INGR35,2435,2435,2435,242812
D2AS34DOORDASH INC61,3261,3261,3261,3212K1
D2KN34DRAFTKINGS17,6417,6617,6417,66522
D2PZ34DOMINOSPIZZA31,9031,2931,2931,9016K2
D2TC34DYNATRACE IN40,0840,0840,0840,083K1
DBAG34DEUTSCHE AK159,36160,17157,76160,176K25
DEAI34DELTA64,5063,7063,6364,5013K4
DEEC34DEERE CO108,55107,47105,80108,55152K67
DEOP34DIAGEO PL27,0626,6426,6427,0638K12
DGCO34DOLLAR GENER28,4828,4928,4828,495692
DHER34DANAHER CORP41,1042,0041,1042,0035K7
DISB34WALT DISNEY38,2537,4837,4438,252M1.872
DUKB34DUKE ENERGY630,00612,50612,50630,003K3
DUOL34DUOLINGO INC22,2422,5422,2422,5523K5
E1CL34ECOLAB INC73,7173,7173,7173,712941
E1CO34ECOPETROL SA42,6843,7641,8043,7613K23
E1DU34NEW ORIENTAL20,0220,0220,0220,02201
E1IX34EDISON INTER143,00143,00143,00143,0072K3
E1MR34EMERSON ELEC66,4366,7166,4366,7120K3
E1OG34EOG RESOURCE80,2480,2480,2480,242401
E1QN34EQUINOR ASA116,16116,76114,60117,1254K11
E1TN34EATON CORP P132,26139,00131,00139,005M28
E2EF34EURONETWORLD2,252,262,252,283248
E2NP34ENPHASE ENER6,306,466,246,4611K16
E2PA34EPAM SYSTEMS11,4811,4811,4811,483K1
ELCI34ESTEE LAUDER22,4422,1022,1022,4640K3
EQIX34EQUINIX INC60,0162,0558,8762,0570K20
EXGR34EXPEDIA GROU755,00755,00755,00755,002K1
EXXO34EXXON MOBIL112,73112,98110,25113,41820K640
F1BH34FORTUNE INNO219,00219,03219,00219,0366K2
F1IS34FISERV INC127,56127,56127,44127,563K3
F1MC34FMC CORP12,6612,6612,4012,7022K8
F1NI34FIDELITY NAT11,9411,6011,6012,005K4
F1SL34FASTLY INC11,4511,7511,4511,751K3
F1TN34FORTINET INC73,9373,4472,6073,93443K21
F2IC34FAIR ISAAC C91,7491,7791,7491,7751K2
F2IV34FIVE9 INC11,7011,7011,7011,7010K1
F2NV34FRANCONEVADA6,526,696,526,708K11
F2RS34FRESHWORKS25,8325,3625,3625,8357K3
F2VR34FIVERR INTL2,152,132,112,15935
FCXO34FREEPORT108,36112,66107,84112,665M538
FDMO34FORD MOTORS60,6460,4360,4360,644K4
FSLR34FIRST SOLAR42,9943,6942,7443,69213K32
G1AR34GARTNER INC286,44286,44286,44286,445721
G1DS34GDS HOLDINGS11,1311,5910,9711,591M484
G1FI34GOLD FIELDS88,3890,7288,2990,72261K29
G1LO34GLOBANT SA11,4011,4011,4011,40681
G1LW34CORNING INC155,55160,82155,11162,502M20
G1MI34GENERAL MILL58,6556,3556,3558,652K3
G2EV34GE VERNOVA206,31235,46205,16235,46272K312
G2NT34GENTEX CORP27,4227,4227,4227,42271
G2WR34GUIDEWIRE SW79,5279,5279,5279,52791
GDBR34GEN DYNAMICS1.742,111.742,111.742,111.742,112K1
GEOO34GEAEROSPACE73,5774,0072,5074,00256K34
GILD34GILEAD66,1266,0065,9766,123304
GMCO34GENERAL MOT98,1094,5994,5998,20288K23
GOGL34ALPHABET135,97138,76135,20139,0270M7.533
GPRK34GEOPARK LTD57,2457,2457,2457,24571
GPRO34GOPRO5,205,355,205,411K10
GSGI34GOLDMANSACHS149,20152,86148,28152,861M481
H1EI34HEICO CORP149,02149,02149,02149,021491
H1IG34HARTFORD INS58,6058,6058,6058,606K2
H1II34HUNTINGTON I18,4218,3618,3618,467174
H1PE34HEWLETT PACK276,48295,60273,42295,6010K12
H1RB34HER BLOCK IN260,49260,49260,49260,492601
H1SB34HSBC HOLDING115,80116,50115,65117,1858K38
H1TH34H WORLD GRP58,5658,8158,4458,812K4
H1UM34HUMANA INC47,2547,2547,2547,254721
H2UB34HUBSPOT INC26,8325,8225,8226,8389K4
HOME34HOME DEPOT58,9758,0057,9958,9822K23
HONB34HONEYWELL1.095,121.050,001.050,001.096,38195K5
HOND34HONDA MO174,25173,74173,74174,259K3
HPQB34HP COMPANY169,60160,80160,80169,6033K54
I1BN34ICICI BANK L151,34149,70149,70151,343012
I1CE34INTERCONTINE68,4668,4668,4668,464101
I1DX34IDEXX LABORA570,00570,00570,00570,001K1
I1LM34ILLUMINA INC271,32276,75267,67276,7511K4
I1QY34IQIYI INC2,242,432,242,435K12
I1SR34INTUITIVE SU111,32109,00109,00111,40203K3
I1XC34ORIX CORP22,9822,9822,9822,981K1
I2ND34INDIE SEMICO8,518,908,518,908K10
I2NV34INVITATIONHO27,4327,4327,4327,43271
IBMB34IBM1.260,011.175,231.163,291.285,001M54
INBR34INTER CO34,4136,0033,7836,00115M48.158
INGG34ING GROEP164,05163,88163,88164,052K2
INTU34INTUIT INC40,6539,1039,1040,96151K10
ITLC34INTEL71,8574,1971,1574,9041M3.367
J1EF34JEFFERIES FI45,7045,7045,7045,70451
J1KH34JACK HENRY203,11195,32195,32203,112K3
J2AZ34JAZZ PHARMAC71,6171,6171,6171,61711
J2BL34JABIL INC168,84172,95166,50172,959K40
JDCO34JD COM22,3821,5021,1822,388K26
JNJB34JOHNSON90,0888,5587,0490,59968K379
JPMC34JPMORGAN169,55169,70167,14169,703M588
K1BF34KB FINANCIAL146,40147,52146,40147,522K2
K1IM34KIMCO REALTY117,04117,04117,04117,042341
K1LA34KLA CORP37,4940,0037,0040,002M73
K1RC34KROGER CO56,1555,7055,7056,15135K5
K1SS34KOHLS CORP125,40126,49123,75126,49113K15
K2CG34KINGSOFT CHL6,846,996,806,9931K27
K2RC34KILROY REALT22,5522,5522,5522,55221
KHCB34KRAFT HEINZ31,6030,3030,1631,6034K11
KMBB34KIMBERLY CL561,60505,01505,01561,607K3
KMIC34KINDER MORGA58,3858,3858,3858,38581
L1MN34LUMEN TECH22,3621,6721,5222,50100K25
L1NE34LINEAGE INC21,8021,8021,8021,80211
L1RC34LAM RESEARCH27,1727,9926,1327,992M170
L1TM34LATAM AIRLN48,0048,0048,0048,001K1
L1UL34LULULEMON AT130,00124,46124,46130,0092K7
L1VS34LAS VEGAS SA37,4436,5435,4437,682K12
L1WH34LAMB WESTON135,29135,45135,29135,4554K2
L1YB34LYONDELLBASE164,48161,76161,70164,48162K5
L1YG34LLOYDS BANKI27,1427,8227,0727,8221K16
LILY34LILLY219,10215,11213,85221,4914M881
LMTB34LOCKHEED2.955,592.846,772.846,773.030,00174K12
LOWC34LOWES COMPA51,3051,3051,3051,30153K23
M1CB34MOLSON COORS208,00209,60208,00210,6089K6
M1CH34MICROCHIP TE186,80188,01186,20189,8142K66
M1CK34MCKESSON COR80,0780,0780,0780,07801
M1DB34MONGODB INC91,0091,4691,0091,4611K2
M1GM34MGM RESORTS146,85146,40146,40146,851K2
M1KC34MCCORMICK60,7860,3660,3660,782K2
M1LM34MARTIN MARIE518,16513,99513,99518,166K3
M1MC34MARSH E MCLE61,9261,9261,9261,929283
M1NS34MONSTER BEVE29,7929,4929,4929,93126K18
M1PC34MARATHON PET144,90144,90144,90144,904341
M1RN34MODERNA INC50,9061,0145,6361,0117M3.053
M1SC34MSCI INC71,0570,9070,9071,051K2
M1SI34MOTOROLA SOL74,1373,7173,7174,132212
M1TA34META PLAT116,83123,25115,23123,25147M6.157
M1UF34MITSUBISHI U107,69109,60107,69109,603253
M2KS34MKS INC54,6657,2854,6657,288394
M2PM34MP MATERIALS38,8539,7037,9539,70191K121
M2PR34MONOLI POWER98,0198,6997,7998,69133K5
M2PT34MEDICAL P TR6,906,756,676,902K11
M2RV34MARVELL TEC115,47118,00111,01118,578M411
M2ST34STRATEGY INC10,5210,4410,3010,7722M1.706
MCDC34MCDONALDS63,9362,3762,0563,933M1.859
MCOR34MOODYS CORP76,6476,7276,6476,7239K3
MDLZ34MONDELEZ INT54,7054,3054,2054,70113K14
MDTC34MEDTRONIC60,8460,8460,1260,9012K12
MELI34MERCADOLIBRE76,3177,5175,7677,78109M8.428
MKLC34MARKELGROUP476,58476,58476,58476,584761
MMMC343M220,00218,90218,90220,778K8
MOSC34MOSAIC CO14,4914,7814,3414,78156K31
MRCK34MERCK93,1694,8491,0296,94211K128
MSBR34MORGAN STAN185,48185,21184,00187,5598K46
MSCD34MASTERCARD100,81100,52100,52102,97414K48
MSFT34MICROSOFT109,20111,19109,12111,7027M2.011
MUTC34MICRON TECHN720,00746,98714,20762,6379M1.711
N1DA34NASDAQ INC259,40245,00245,00259,40179K31
N1EM34NEWMONT GOLD572,91578,00562,22578,00169K48
N1GG34NATIONAL GRI69,0969,1669,0969,161K2
N1IC34NICE LTD23,3823,6823,3823,68472
N1OW34SERVICENOW15,4215,4915,4215,871M108
N1RG34NRG ENERGY I47,6950,6047,6150,601K9
N1TA34NETAPP INC76,4075,6675,6676,401M4
N1TR34NORTHERN TRU415,00415,00415,00415,004151
N1VO34NOVO NORDISK24,9624,9024,6825,08397K185
N1VS34NOVARTIS AG78,8075,6575,6578,9646K6
N1WG34NATWEST GROU85,4186,7685,4186,941K3
N2ET34CLOUDFLARE85,4384,5184,5190,006M25
N2LY34ANNALY CAPTL93,6993,3393,3393,872K6
NETE34NETEASE60,0058,8858,8860,0019K4
NEXT34NEXTERA ENER103,03101,41101,41103,6928K88
NFLX34NETFLIX6,706,606,546,8112M3.113
NIKE34NIKE96,8995,0092,7596,913M1.748
NOCG34NORTHROP GRU55,8555,0054,7556,1013K9
NOKI34NOKIA CORP40,6445,5039,4345,50171K95
NTST34NETSTREIT CO42,6442,6442,6442,64421
NVDC34NVIDIA CORP22,3122,8222,1722,9079M11.344
O1KT34OKTA INC50,8551,2550,3651,256M9
O1MC34OMNICOM GROU204,40204,40204,40204,402K1
O1TI34OTIS WORLDWI37,8437,8437,8437,842K1
O2NS34ON SEMICONDU45,9546,3445,9546,34922
ORCL34ORACLE104,72106,03103,37107,4516M801
ORLY34OREILLY AUT1,501,471,471,503K31
OXYP34OCCIDENT PTR52,5855,0051,6555,0019K25
P1DD34PDD HOLDING39,5539,1838,7740,10477K24
P1GR34THE PROGRESS57,4957,4957,4957,49571
P1HC34PARKER-HANNI56,4058,4056,0058,403K11
P1LD34PROLOGIS INC52,6553,4052,6553,5011K6
P1SX34PHILLIPS 6688,6588,6588,6588,652651
P1YC34PAYCOM SOFTW45,4944,6844,6845,49138K4
P2AN34PALOALTO NET29,6929,7029,6930,50999K69
P2AT34UIPATH INC8,758,748,648,878K9
P2CF34GP AEROPACIF7,687,807,687,801K5
P2CY34PAYLOCITY29,7129,7129,7129,7126K1
P2IN34PINTERESTINC19,4018,9118,9119,522K5
P2LT34PALANTIRTECH327,80332,00326,52339,0714M378
P2ST34EVERPURE INC153,44153,44153,44153,447671
PAGS34PAGSEGURO11,4411,3611,1811,6010M6.641
PEPB34PEPSICO INC46,5245,4945,3446,70443K98
PFIZ34PFIZER38,1837,7937,6438,37110K90
PGCO34PG59,4856,8556,8559,72334K80
PHGN34KOPHILIPS135,72135,72135,72135,725421
PHMO34PHILIP MORRI65,0162,2862,2865,0177K12
PYPL34PAYPAL HOLD14,4814,3614,3614,4816K13
Q1UA34QUANTA SERVI230,94233,26229,83233,2610K4
Q2SC34QUANTUMSCAPE6,846,716,707,32257K34
QCOM34QUALCOMM72,3072,5172,2574,942M117
QUBT34QUANTUM COMP33,1533,2332,7933,7824K17
R1CL34ROYAL CARIBB51,7052,0751,5652,103K16
R1DY34DR REDDYS LA11,1311,1311,1311,136K2
R1EL34RELX PLC51,3550,9550,9551,359172
R1IN34REALTY INCOM47,8846,9546,5047,8841K24
R1OL34ROLLINS INC176,95160,00160,00177,6513K4
R1OP34ROPER TECHNO220,60220,60220,60220,602201
R1SG34REPUBLIC SER76,0975,9575,9576,094562
R2AR34ULTRAGENYX7,187,187,187,1871
R2BL34ROBLOX CORP27,0026,2726,2527,2048K48
R2PD34RAPID7 INC6,096,096,096,0913K1
REGN34REGENERON PH69,1667,4867,4869,1621K6
RGTI34RIGETTI COMP58,1258,2057,2559,36400K82
RIGG34TRANSOCEAN30,6029,3729,3730,8122K8
RIOT34RIO TINTO424,95433,11422,17433,11329K523
ROXO34NU HOLDINGS12,4812,5612,3412,68133M28.383
RYTT34RAYTHEONTECH163,76159,13159,13163,7654K13
S1AK34SHAKE SHACK34,4034,5034,4034,5034K2
S1BS34SIBANYE STIL24,4124,0023,2724,41147K546
S1HW34THE SHERWIN173,50173,50173,50173,501731
S1LG34SL GREEN REA59,7659,7659,7659,762982
S1NP34SYNOPSYS INC53,5255,2453,3455,243M14
S1PO34SPOTIFY TECH730,00684,81684,81741,002M65
S1RP34SAREPTA THER4,754,754,754,75143
S1TT34STATE STREET845,75845,75845,75845,758451
S1TX34SEAGATE HOLD59,9561,9057,8961,904M237
S1WK34STANLEY BLAC123,12123,12123,12123,121K2
S1YK34STRYKER CORP77,2877,8477,1277,8411K3
S1YM34GEN DIGT INC125,87125,87125,87125,8741K1
S1YY34SYSCO CORP69,7269,7269,7269,726971
S2CH34SOCIEDQM CHI47,3550,3947,3550,399972
S2EA34SEA LTD15,4715,6415,2215,70137K211
S2ED34SOLAR TECH4,734,804,574,802K23
S2FM34SPROUTS FARM110,55110,45110,45110,5548K3
S2GM34SIGMA LITHM12,5713,4112,4413,411M1.515
S2HO34SHOPIFY INC7,077,526,987,52195K29
S2MP34SIMPLY GOOD18,5018,5018,5018,501111
S2NA34SNAP INC5,295,295,295,291051
S2NW34SNOWFLAKE39,6940,4439,0040,593M28
S2TA34STAG INDUSTR36,6436,7236,6437,082K4
S2TW34STARWOOD PRO21,1821,1621,1621,188892
SAPP34SAP SE86,7286,4085,7686,898K7
SBUB34STARBUCKS512,51500,50500,50514,2726K7
SCHW34SCHWAB57,9657,9057,7558,323K5
SIMN34SIMON PROP66,6665,4065,4066,79116K36
SKHY34SK HYNIX42,5545,0041,2145,001M1.327
SNEC34SONY GROUP132,38127,06127,06132,3837K26
SPCX34SPACE X48,5051,9348,3952,18116M7.784
SPGI34SP GLOBAL63,3162,1162,1163,8542K8
SSFO34SALESFOR INC57,3154,2354,2357,79269K41
STMN34STMICROEL221,53225,36221,53225,3612K3
STOC34STONE CO55,8658,6555,5158,6527M10.970
STZB34CONSTELLATIO58,0855,6655,6658,083K6
T1AL34TAL EDUCATIO5,265,295,265,296K6
T1AM34ATLASSIAN CO56,0556,8856,0556,8874K5
T1DG34TRANSDIGM GR112,54112,54112,54112,541121
T1LK34PT TELEKOMUN30,9331,1130,6331,112K7
T1MU34T-MOBILE US57,1056,7056,5057,106K4
T1OW34AMERICAN TOW38,1638,1838,1338,203057
T1SC34TRACTOR SUPP9,769,049,049,763K2
T1SS34TENARIS SA141,16145,00141,16145,002862
T1TW34TAKE-TWO INT266,00261,25260,55267,00585K70
T1WL34TWILIO INC50,9151,3050,5551,3017K3
T2ER34TERADYNE INC86,7091,2086,6191,2034K15
T2TD34TRADE DESK65,6664,1064,0065,6617K7
TEXA34TEXAS INC94,2096,1294,2096,12994K5
TJXC34TJX COMPANIE49,4049,4049,4049,40491
TMCO34TOYOTAMO62,3660,3360,3362,48169K28
TMOS34THERMFISCHER71,0573,1270,8073,12128K8
TRVC34TRAVELERS64,2064,2063,9664,2021K3
TSLA34TESLA INC59,1458,7058,1361,1998M4.862
TSMC34TAIWANSMFAC260,00263,67258,50265,1939M3.835
TSNF34TYSON FOODS57,3057,3057,3057,30571
TXSA34TERNIUMSA286,81288,90286,81288,9058K2
U1AL34UNITED AIRLI255,84248,66248,66258,502K4
U1BE34UBER TECH IN87,2786,0084,5887,271M164
U1LT34ULTA BEAUTY159,15154,50154,50159,153K7
U1RI34UNITED RENTA200,07193,04190,38200,07139K6
U2PS34UPSTART HOLD5,895,895,895,892942
U2PW34UPWORK INC9,459,359,359,453K3
U2ST34UNITY SOFTWR10,1510,2910,1310,333K4
UBSG34UBS GROUP59,1659,4159,1659,411K6
ULEV34UNILEVER67,5065,4665,4667,6228K18
UNHH34UNITEDHEALTH30,5030,1030,1030,73174K1.278
UPAC34UNIONPACIFIC62,6462,2262,2262,641K3
UPSS34UPS32,0830,6630,6632,082K5
USBC34US BANCORP75,1274,4874,4875,674K7
V1IP34VIPSHOP HOLD32,0432,0432,0432,04321
V1MC34VULCAN MATER22,4222,3622,3622,48155K4
V1OD34VODAFONE GRO40,5039,7639,7640,5010K9
V1RS34VERISK ANALY13,4013,3313,3313,402K2
V1RT34VERTIV HOLDS98,09101,2397,72101,934M81
V1ST34VISTRA CORP52,7054,5350,1754,68797K488
V2EE34VEEVASYSTEMS54,1654,1054,1054,1615K2
V2RN34VARONIS SYS41,1541,1541,1541,1520K1
V2TX34VTEX21,4120,9020,9021,414K8
VERZ34VERIZON37,8337,0037,0038,04121K128
VISA34VISA INC104,10102,25102,25104,462M193
VLOE34VALERO ENER133,55137,76131,04137,76282K39
VRTX34VERTEX PHARM84,3284,2484,2484,3219K2
W1BO34WEIBO CORP7,967,907,908,003K4
W1DA34WORKDAY INC65,7165,7165,7165,71101K1
W1DC34WESTERN DIG1.783,201.839,651.761,031.839,652M70
W1EL34WELLTOWER IN74,4174,4174,4174,412231
W1HR34WHIRLPOOL CO36,2734,0834,0836,275K7
W1IX34WIX.COM LTD13,8213,8213,8213,829K1
W1LT34WILLIS TOWER414,00414,00414,00414,002K2
W1MB34WILLIAMS COS357,00360,00349,65360,007K8
W1MC34WASTE MANAG75,0474,2074,2075,041K2
W1MG34WARNER MUSIC40,0439,9939,9940,043202
W1PP34WPP PLC26,7326,7326,7326,732941
W1SO34WATSCO INC65,8864,9264,4465,888433
W1YC34WEYERHAEUSER99,1099,1099,1099,102971
W2YF34WAYFAIR INC16,3816,3816,3816,3829K1
WALM34WAL MART38,2536,5236,5038,252M2.830
WFCO34WELLS FARGO104,62102,52102,52105,201M2.007
WUNI34WESTERNUNION32,5532,0131,8132,557K7
X1YZ34BLOCK INC.15,9015,9015,9015,907951
XRXB34XEROX CORP13,9014,2313,8814,234K5
Y2PF34YPF SA249,00251,20249,00251,208K2
YUMR34YUM BRANDS386,84386,84386,84386,843861
Z1OM34ZOOM COMMS19,3319,8419,3019,8427K5
Z1TA34ZETA GLOBAL83,7083,2583,2583,7012K2
Z1TS34ZOETIS INC25,8925,7525,7325,892K6
Z2IT34ZOOMINFO TC2,712,782,712,7820K2
Z2SC34ZSCALER INC39,8639,2938,6140,32384K18


*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