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: 26/07/2024
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
21,52
21,34
21,34
21,55
3K
7
A1CR34
AMCOR PLC
58,56
58,21
58,21
58,56
292
3
A1DI34
ANALOG DEVIC
635,50
635,50
635,50
635,50
19K
1
A1DM34
ARCHER DANIE
362,00
362,00
362,00
362,00
36K
1
A1EG34
AEGON LTD
35,83
35,66
35,66
35,83
356
2
A1EP34
AMERICAN ELE
273,06
271,62
271,62
273,06
13K
2
A1ES34
AES CORP
98,28
99,00
98,28
99,60
3K
3
A1IV34
APARTMENT IN
51,51
50,90
50,90
51,51
256
2
A1LB34
ALBEMARLE CO
21,95
21,26
21,26
21,98
1K
6
A1LG34
ALIGN TECHNO
312,21
312,21
312,21
312,21
7K
3
A1LK34
ALASKA AIR G
221,98
221,98
221,98
221,98
4K
1
A1LL34
BREAD FINAN
77,07
76,79
76,65
77,93
70K
11
A1LN34
ALNYLAM PHAR
66,41
66,95
66,41
66,95
1K
2
A1MD34
ADVANCED MIC
98,56
99,03
97,32
99,90
3M
397
A1ME34
AMETEK INC
40,96
41,00
40,96
41,00
122
3
A1MP34
AMERIPRISE F
621,85
621,86
621,85
621,86
12K
2
A1MT34
APPLIED MATE
116,53
118,40
114,36
118,40
101K
30
A1NE34
ARISTA NETWO
453,63
448,36
448,36
454,00
218K
5
A1OS34
AO SMITH COR
473,80
473,80
473,80
473,80
473
1
A1PA34
APA CORP
177,48
177,48
177,48
177,48
4K
1
A1PD34
AIR PRODUCTS
370,08
370,08
370,08
370,08
1K
1
A1PH34
AMPHENOL COR
180,34
181,56
180,34
181,56
4K
2
A1RE34
ALEXANDRIA R
169,12
167,36
167,36
169,60
94K
6
A1TH34
AUTOHOME INC
13,95
14,04
13,95
14,04
476
3
A1TT34
ALLSTATE COR
40,16
39,64
39,64
40,16
2K
3
A1UT34
AUTODESK INC
341,02
341,02
341,02
341,02
36K
1
A1VB34
AVALONBAY CO
286,52
286,52
286,52
286,52
286
1
A1WK34
AMERICAN WAT
199,80
199,80
199,80
199,80
199
1
A1ZN34
ASTRAZENECA
73,92
73,57
73,57
74,68
207K
10
A2FY34
AFYA LTD
57,59
50,60
50,00
57,59
914
8
A2MB34
AMBARELLA IN
12,09
12,09
12,09
12,09
12
1
A2RE34
ARES MANAGEM
83,61
83,61
83,61
83,61
1K
1
A2XO34
AXON ENTERPR
98,00
98,30
98,00
98,30
686
7
AALL34
AMERICAN AIR
59,76
60,24
58,00
60,42
62K
33
AAPL34
APPLE
61,50
61,97
60,84
62,08
6M
1.490
ABBV34
ABBVIE
65,58
64,99
64,52
66,12
7K
16
ABTT34
ABBOTT
49,70
49,90
49,62
50,15
39K
10
ABUD34
AB INBEV
57,64
57,64
57,64
57,64
57
1
ACNB34
ACCENTURE
1.860,79
1.860,79
1.860,79
1.860,79
2K
1
ADBE34
ADOBE INC
61,39
60,50
60,50
61,60
40K
24
ADPR34
AUTOMATIC DT
59,76
59,48
59,48
59,76
6K
4
AIGB34
AIG GROUP
438,00
438,00
438,00
438,00
438
1
AIRB34
AIRBNB
39,60
39,86
39,39
39,86
175K
35
AMZO34
AMAZON
51,53
51,03
50,82
51,82
11M
1.837
ARMT34
ARCELOR
64,08
63,78
63,78
64,56
27K
11
ASML34
ASML HOLD
91,15
87,58
87,58
92,07
721K
134
ATTB34
ATT INC
36,05
35,59
35,59
36,15
112K
39
AVGO34
BROADCOM INC
12,20
12,16
12,08
12,40
1M
141
AXPB34
AMERICAN EXP
138,84
137,41
137,41
139,25
569K
29
AZOI34
AUTOZONE INC
79,70
79,00
79,00
79,70
1K
2
B1AM34
BROOKFIELD C
66,95
66,95
66,95
66,95
1K
2
B1CS34
BARCLAYS PLC
68,04
67,50
67,50
68,09
30K
5
B1IL34
BILIBILI INC
16,92
16,80
16,80
17,22
10K
11
B1KR34
BAKER HUGHES
210,71
210,71
210,71
210,71
210
1
B1MR34
BIOMARIN PHA
237,66
237,66
237,66
237,66
950
1
B1NT34
BIONTECH SE
30,50
30,25
30,25
30,50
7K
6
B1PP34
BP PLC
49,75
49,50
49,26
50,18
53K
64
B1SA34
BANCO SANTAN
56,76
56,80
56,36
56,80
851
3
B1SX34
BOSTON SCIEN
424,20
424,20
424,18
424,20
159K
3
B1TI34
BRITISH AMER
39,80
39,00
39,00
39,92
580K
38
B2HI34
BILL HOLD
1,68
1,70
1,66
1,70
31K
9
B2YN34
BEYOND MEAT
1,86
1,94
1,80
1,95
16K
34
BABA34
ALIBABAGR
15,43
15,15
15,03
15,51
654K
777
BCSA34
SANTANDER
27,66
27,75
27,39
27,81
95K
62
BERK34
BERKSHIRE
123,99
123,57
122,31
124,21
2M
266
BIDU34
BAIDU INC
35,90
35,48
35,36
36,07
104K
17
BILB34
BILBAOVIZ
62,10
61,30
61,30
62,10
67K
5
BKNG34
BOOKING
119,54
118,68
118,48
120,05
36K
25
BLAK34
BLACKROCK
73,50
70,58
70,58
73,51
131K
48
BMYB34
BRISTOLMYERS
284,44
284,44
284,44
284,44
284
1
BOAC34
BANK AMERICA
59,08
59,45
58,50
59,45
284K
82
BONY34
BNY MELLON
371,11
360,38
360,38
371,11
12K
2
BOXP34
BXP INC
39,56
39,56
39,56
39,56
4K
1
C1AB34
CABLE ONE IN
10,73
10,65
10,65
11,11
418
4
C1BL34
CHUBB LTD
381,84
372,22
372,22
383,69
385K
8
C1CL34
CARNIVAL COR
97,88
94,17
94,17
97,88
10K
4
C1DN34
CADENCE DESI
736,56
736,56
736,56
736,56
102K
1
C1FG34
CITIZENS FIN
245,50
245,50
245,50
245,50
86K
2
C1GP34
COSTAR GROUP
4,42
4,41
4,41
4,47
84
4
C1MG34
CHIPOTLE MEX
14,08
14,04
14,04
14,54
4K
10
C1NC34
CENTENE CORP
417,10
417,10
417,10
417,10
834
1
C1NS34
CELANESE COR
391,67
391,67
391,67
391,67
783
1
C1TV34
CORTEVA INC
78,60
78,86
78,60
78,86
68K
3
C2AC34
CACI INTERNL
3,30
3,29
3,25
3,30
216
12
C2CA34
FEMSA SAB CV
96,52
96,52
96,52
96,52
386
1
C2HP34
CHARGEPOINTH
4,18
4,01
4,01
4,18
413
5
C2OI34
COINBASEGLOB
55,07
54,41
53,73
56,16
6M
206
C2OL34
BANCOLOMBIA
46,75
45,52
45,52
47,35
9K
8
C2OU34
COURSERA INC
30,07
26,01
26,01
31,10
7K
13
C2PR34
COUSINS PROP
38,36
38,11
38,11
38,36
573
3
C2RS34
CRISPR THERA
41,40
41,40
41,40
41,40
17K
1
C2RW34
CROWDSTRIKE
66,20
67,17
64,60
67,34
2M
388
CATP34
CATERPILLAR
124,04
122,60
122,60
124,66
138K
54
CHCM34
CHARTER COMM
34,26
32,80
32,80
34,89
375K
60
CHVX34
CHEVRON
89,53
89,10
88,44
89,95
167K
67
CLOV34
CLOVERHEALTH
9,79
9,47
9,47
9,84
41K
7
CMCS34
COMCAST
45,02
43,46
43,46
45,30
446K
39
COCA34
COCA COLA
63,15
62,90
62,13
63,33
754K
602
COLG34
COLGATE
80,40
79,03
79,03
81,28
36K
12
COPH34
COPHILLIPS
52,28
52,40
52,00
52,64
1M
14
COWC34
COSTCO
115,17
115,50
114,44
116,34
314K
33
CPRL34
CANAD KANSAS
115,17
115,17
115,17
115,17
2K
1
CRDA34
CREDIT ACCEP
325,00
308,00
308,00
325,00
2K
3
CSCO34
CISCO
54,20
53,50
53,50
54,26
2K
11
CSXC34
CSX CORP
97,31
97,31
97,31
97,31
194
1
CTGP34
CITIGROUP
61,48
61,40
61,11
61,70
3M
56
CVSH34
CVS HEALTH
34,42
34,10
34,10
34,53
792
3
D1DG34
DATADOG INC
67,45
67,45
67,45
67,45
67
1
D1EL34
DELL TECHNOL
643,21
644,99
638,00
654,66
192K
39
D1EX34
DEXCOM INC
7,25
7,80
7,08
7,80
390K
143
D1LR34
DIGITAL REAL
203,49
203,49
203,49
203,49
203
1
D1OW34
DOW INC
74,76
75,04
74,76
75,04
224
2
D1RI34
DARDEN RESTA
202,40
202,40
202,40
202,40
202
1
D1VN34
DEVON ENERGY
262,34
261,02
260,79
262,34
3K
3
D2KN34
DRAFTKINGS
34,35
34,38
34,35
34,38
6K
2
DBAG34
DEUTSCHE AK
88,61
88,61
88,61
88,61
265
1
DEAI34
DELTA
249,75
249,50
249,50
249,75
1K
2
DEEC34
DEERE CO
73,15
71,29
71,29
73,39
41K
21
DEOP34
DIAGEO PL
41,60
41,22
41,22
41,60
6K
11
DGCO34
DOLLAR GENER
28,01
28,23
28,01
28,23
56
2
DHER34
DANAHER CORP
55,36
55,00
55,00
55,41
17K
10
DISB34
WALT DISNEY
33,90
33,78
33,59
34,16
2M
558
DUKB34
DUKE ENERGY
612,44
610,61
610,61
612,44
10K
3
E1CL34
ECOLAB INC
348,50
347,14
347,14
348,50
1K
3
E1CO34
ECOPETROL SA
30,18
30,68
30,18
30,68
103K
32
E1DU34
NEW ORIENTAL
27,60
27,63
27,60
27,63
62K
2
E1LV34
ELEV HEALTH
603,14
600,00
597,13
605,13
34K
57
E1MR34
EMERSON ELEC
664,95
659,75
657,80
666,90
15K
19
E1QN34
EQUINOR ASA
73,92
73,99
73,29
74,27
17K
17
E1RI34
ERICSSON LM
18,60
18,55
18,55
18,60
613
2
E1WL34
EDWARDS LIFE
88,56
85,85
85,85
88,86
321K
34
E1XC34
EXELON CORP
207,70
207,70
207,70
207,70
207
1
E1XR34
EXTRA SPACE
230,07
230,07
230,07
230,07
230
1
E2NP34
ENPHASE ENER
26,97
27,12
26,97
27,12
4K
2
E2TS34
ETSY INC
23,30
23,44
23,22
23,44
6K
73
E2XA34
EXACT SCIENC
25,91
25,91
25,91
25,91
259
1
EAIN34
ELECTR ARTS
411,68
405,00
405,00
411,68
415K
9
ELCI34
ESTEE LAUDER
23,74
23,92
23,71
23,92
33K
16
EQIX34
EQUINIX INC
55,07
54,60
54,60
55,07
879
3
EXXO34
EXXON MOBIL
82,98
83,20
81,44
83,55
1M
331
F1AN34
DIAMONDBACK
566,16
570,64
566,16
570,64
5K
2
F1IS34
FISERV INC
453,20
452,76
452,76
453,20
5K
3
F1MC34
FMC CORP
167,79
167,79
167,45
168,81
8K
15
F1RA34
FRANKLIN RES
131,69
131,69
131,69
131,69
131
1
F1SL34
FASTLY INC
4,59
4,60
4,59
4,60
459
5
F1TN34
FORTINET INC
162,38
162,18
162,18
162,38
811
2
F1TV34
FORTIVE CORP
201,63
201,63
201,63
201,63
604
1
F2NV34
FRANCONEVADA
3,93
3,97
3,93
3,97
39
2
FCXO34
FREEPORT
84,68
84,41
84,41
84,68
1K
3
FDMO34
FORD MOTORS
63,39
63,73
62,64
64,21
481K
87
FMXB34
FEMSA
615,88
614,00
609,00
615,88
22K
8
FSLR34
FIRST SOLAR
642,33
627,42
627,42
642,33
1K
2
G1DS34
GDS HOLDINGS
6,21
6,17
6,17
6,21
25K
4
G1FI34
GOLD FIELDS
46,30
45,90
45,90
46,50
340K
18
G1LP34
GALAPAGOS NV
7,70
7,71
7,70
7,71
23
2
G1LW34
CORNING INC
241,44
241,44
241,44
241,44
482
1
G1MI34
GENERAL MILL
374,44
374,44
374,44
374,44
748
1
G1SK34
GSK PLC
45,36
45,16
45,16
45,36
5K
2
G2DD34
GODADDY INC
81,04
81,52
81,04
81,52
162
2
GDBR34
GEN DYNAMICS
1.645,90
1.648,20
1.645,90
1.648,20
7K
2
GEOO34
GEAEROSPACE
961,01
935,01
935,01
973,35
170K
30
GILD34
GILEAD
218,51
218,51
218,51
218,51
1K
1
GMCO34
GENERAL MOT
62,70
62,22
61,76
62,77
71K
53
GOGL34
ALPHABET
78,60
78,25
77,15
79,23
21M
3.730
GPRO34
GOPRO
8,93
8,46
8,46
9,02
705
7
GPSI34
GAP
120,72
119,64
119,64
120,72
24K
2
GSGI34
GOLDMANSACHS
94,48
92,90
92,90
95,12
344K
275
H1CA34
HCA HEALTHCA
99,80
99,80
99,80
99,80
2K
1
H1II34
HUNTINGTON I
20,64
19,93
19,93
20,64
60
2
H1LT34
HILTON WORLD
50,96
50,96
50,96
50,96
50
1
H1RB34
HER BLOCK IN
322,00
322,00
322,00
322,00
322
1
H1SB34
HSBC HOLDING
61,32
60,63
60,54
61,33
5K
12
H1TH34
H WORLD GRP
43,88
43,88
43,88
43,88
43
1
H1UM34
HUMANA INC
49,70
49,70
49,70
49,70
795
1
HOME34
HOME DEPOT
72,87
70,31
70,31
73,00
48K
14
HOND34
HONDA MO
175,78
175,61
175,61
175,78
10K
2
HPQB34
HP COMPANY
207,48
207,06
207,06
207,48
2K
2
I1BN34
ICICI BANK L
163,20
163,20
163,20
163,20
163
1
I1LM34
ILLUMINA INC
138,95
138,95
138,95
138,95
1K
1
I1PC34
INTERNATIONA
262,09
263,38
262,09
263,38
131K
2
I1PG34
IPG PHOTONIC
242,40
242,40
242,40
242,40
5K
1
I1QY34
IQIYI INC
8,84
8,84
8,84
8,84
1K
1
I1SR34
INTUITIVE SU
125,10
126,10
125,10
126,10
101K
2
IBMB34
IBM
1.086,78
1.103,82
1.076,76
1.103,82
15K
5
INGG34
ING GROEP
105,30
104,60
104,60
105,30
736
3
INTU34
INTUIT INC
82,45
82,45
82,45
82,45
82
1
ITLC34
INTEL
29,61
29,52
29,28
29,80
385K
143
J1BH34
JB HUNT TRAN
28,56
28,56
28,56
28,56
1K
1
J1CI34
JOHNSON CONT
389,50
389,50
389,50
389,50
14K
2
J1EG34
JACOBS SOLUT
414,00
429,27
414,00
429,27
843
2
J2WA34
JOHN WILEY S
53,41
53,41
53,41
53,41
9K
1
JDCO34
JD COM
25,08
24,78
24,78
25,09
26K
6
JNJB34
JOHNSON
60,63
60,17
59,82
60,97
2M
138
JPMC34
JPMORGAN
120,17
118,00
118,00
120,60
4M
284
K1BF34
KB FINANCIAL
91,13
91,13
91,13
91,13
10K
2
K1EL34
KELLANOVA
161,44
161,44
161,44
161,44
161
1
K1LA34
KLA CORP
1.112,19
1.112,19
1.112,19
1.112,19
204K
1
K2CG34
KINGSOFT CHL
2,44
2,48
2,44
2,49
52K
9
KHCB34
KRAFT HEINZ
47,34
47,23
47,20
47,37
18K
8
KMIC34
KINDER MORGA
121,33
121,33
121,33
121,33
242
1
L1CA34
LABCORPHLDG
300,00
300,00
300,00
300,00
900
1
L1DO34
LEIDOS HOLDI
85,59
84,87
84,87
85,59
4K
2
L1EG34
LEGGETT PL
72,59
72,59
72,59
72,59
725
1
L1MN34
LUMEN TECH
9,92
9,59
9,50
9,92
147K
119
L1RC34
LAM RESEARCH
115,41
115,41
115,41
115,41
193K
1
L1UL34
LULULEMON AT
359,00
363,29
359,00
363,29
6K
4
L1YG34
LLOYDS BANKI
17,50
16,83
16,83
17,64
39K
8
L1YV34
LIVE NATION
106,03
106,03
106,03
106,03
1K
1
L2PL34
LPL FINCL HD
70,98
70,98
70,98
70,98
11K
1
LBRD34
LIBERTY BROA
30,60
31,25
30,60
31,29
27K
20
LILY34
LILLY
151,80
155,90
151,65
155,90
2M
654
LMTB34
LOCKHEED
2.975,28
2.975,28
2.975,28
2.982,05
27K
4
LOWC34
LOWES COMPA
67,81
67,81
67,81
67,81
610
1
M1DB34
MONGODB INC
71,59
71,70
71,59
71,70
10K
2
M1HK34
MOHAWK INDUS
35,06
36,86
35,06
36,86
6K
2
M1NS34
MONSTER BEVE
36,08
35,84
35,20
36,10
4K
11
M1RN34
MODERNA INC
34,47
34,22
33,99
34,56
202K
17
M1RO34
MARATHON OIL
157,44
157,44
157,44
157,44
157
1
M1SC34
MSCI INC
69,77
67,89
67,89
69,90
1K
11
M1TA34
META PLAT
93,92
92,23
92,23
95,00
9M
1.488
M1TT34
MARRIOTT INT
334,48
334,48
334,48
334,48
668
1
M1UF34
MITSUBISHI U
62,70
62,46
62,46
62,70
6K
2
M2AS34
MASIMO CORP
20,58
24,73
20,58
24,73
284
4
M2PW34
MEDICAL P TR
14,83
14,44
14,44
15,03
20K
27
M2RV34
MARVELL TEC
37,00
37,00
37,00
37,00
1K
1
M2ST34
MICROSTRATEG
142,65
135,71
135,70
143,40
11M
2.241
MACY34
MACY S
94,20
93,36
93,36
94,20
9K
5
MCDC34
MCDONALDS
70,51
71,30
70,51
71,73
283K
118
MCOR34
MOODYS CORP
624,34
624,34
624,34
624,34
624
1
MDLZ34
MONDELEZ INT
188,64
188,22
188,22
188,64
565
2
MDTC34
MEDTRONIC
222,86
222,86
222,86
222,86
222
1
MELI34
MERCADOLIBRE
77,86
77,28
76,45
78,63
22M
6.405
MMMC34
3M
180,09
155,00
154,62
180,09
1M
192
MOOO34
ALTRIA GROUP
283,64
283,64
283,64
283,64
283
1
MOSC34
MOSAIC CO
27,95
27,80
27,53
27,95
43K
8
MRCK34
MERCK
88,74
88,63
88,62
90,58
2M
27
MSBR34
MORGAN STAN
117,95
118,94
117,95
119,25
265K
16
MSCD34
MASTERCARD
79,84
79,07
78,63
80,54
305K
240
MSFT34
MICROSOFT
99,90
98,50
98,10
101,14
13M
1.852
MUTC34
MICRON TECHN
102,72
104,26
101,72
104,26
478K
286
N1BI34
NEUROCRINE B
41,52
41,20
41,20
41,72
2K
5
N1DA34
NASDAQ INC
189,35
192,00
187,72
192,00
205K
14
N1EM34
NEWMONT GOLD
264,48
261,22
261,22
266,90
2M
42
N1GG34
NATIONAL GRI
60,06
59,94
59,94
60,24
2K
4
N1OW34
SERVICENOW
93,87
92,52
92,52
94,32
50K
11
N1RG34
NRG ENERGY I
419,84
419,84
419,84
419,84
4K
1
N1TA34
NETAPP INC
714,96
714,96
714,96
714,96
97K
1
N1UE34
NUCOR CORP
75,25
76,40
75,25
76,40
529
2
N1VO34
NOVO NORDISK
90,00
89,90
88,74
90,45
315K
64
N1VS34
NOVARTIS AG
62,42
62,42
62,42
62,42
62
1
N1WG34
NATWEST GROU
54,15
52,70
52,70
54,15
99K
11
N1WL34
NEWELL BRAND
48,80
38,97
38,97
48,80
7K
23
N1XP34
NXP SEMICOND
712,85
712,85
712,85
712,85
712
1
N2LY34
ANNALY CAPTL
112,20
111,65
111,65
112,20
223
2
N2TN34
NUTANIX
69,83
69,83
69,83
69,83
7K
1
NETE34
NETEASE
52,26
52,26
52,26
52,26
37K
1
NEXT34
NEXTERA ENER
105,15
104,40
104,00
105,15
129K
8
NFLX34
NETFLIX
71,37
71,61
71,28
72,92
3M
229
NIKE34
NIKE
41,10
40,60
40,51
41,17
700K
205
NOKI34
NOKIA CORP
21,64
21,48
21,48
21,64
2K
6
NVDC34
NVIDIA CORP
13,33
13,54
13,17
13,68
87M
8.498
O1MC34
OMNICOM GROU
270,14
270,14
270,14
270,14
540
1
O1TI34
OTIS WORLDWI
52,20
52,20
52,20
52,20
3K
1
ORCL34
ORACLE
131,01
130,72
130,02
131,87
75K
32
OXYP34
OCCIDENT PTR
57,12
55,93
55,93
57,18
839K
10
P1DD34
PDD HOLDING
74,01
73,32
72,10
74,34
130K
49
P1GR34
THE PROGRESS
608,40
607,78
607,78
612,60
33K
21
P1KX34
POSCO HOLD
91,74
91,74
91,74
91,74
5K
1
P1LD34
PROLOGIS INC
58,04
56,50
56,50
58,05
2K
8
P1PG34
PPG INDUSTRI
359,28
359,28
359,28
359,28
7K
1
P1YC34
PAYCOM SOFTW
30,66
30,66
30,66
30,66
25K
2
P2AN34
PALOALTO NET
30,96
30,53
30,53
30,96
38K
7
P2AT34
UIPATH INC
8,74
8,66
8,66
8,78
5K
8
P2IN34
PINTERESTINC
35,64
35,64
35,64
35,64
784
1
P2LT34
PALANTIRTECH
51,18
50,01
50,01
51,40
100K
78
P2OD34
INSULET CORP
35,82
35,82
35,82
35,82
2K
2
P2ST34
PURE STORAGE
82,38
82,38
82,38
82,38
19K
1
PAGS34
PAGSEGURO
15,07
14,60
14,60
15,21
141K
89
PEPB34
PEPSICO INC
65,24
64,95
64,30
65,24
48K
41
PFIZ34
PFIZER
43,65
42,51
42,08
43,68
622K
444
PGCO34
PG
68,33
67,69
67,64
68,50
47K
30
PHMO34
PHILIP MORRI
320,87
320,87
320,87
320,87
320
1
PYPL34
PAYPAL HOLD
16,40
16,41
16,16
16,49
42K
41
Q2SC34
QUANTUMSCAPE
13,34
13,00
13,00
13,52
133
7
QCOM34
QUALCOMM
84,54
84,99
83,50
85,45
746K
131
R1CL34
ROYAL CARIBB
434,73
432,87
432,87
437,22
85K
94
R1IN34
REALTY INCOM
163,52
165,02
163,52
165,02
9K
4
R1YA34
RYANAIR HOLD
72,38
72,94
72,38
72,94
2K
2
R2BL34
ROBLOX CORP
22,91
22,51
22,51
22,97
383K
14
REGN34
REGENERON PH
102,10
101,10
101,10
102,30
32K
119
RIGG34
TRANSOCEAN
32,94
33,00
32,79
33,28
31K
11
RIOT34
RIO TINTO
367,88
367,63
366,17
368,13
198K
15
ROST34
ROSS STORES
398,27
399,25
398,27
399,25
161K
2
ROXO34
NU HOLDINGS
11,66
11,64
11,63
12,04
22M
3.851
RYTT34
RAYTHEONTECH
107,91
108,38
107,91
108,60
11K
4
S1BS34
SIBANYE STIL
12,08
12,21
12,08
12,21
22K
15
S1HW34
THE SHERWIN
196,44
196,44
196,44
196,44
2K
1
S1KM34
SK TELECOM C
31,02
29,79
29,79
31,28
1K
6
S1LG34
SL GREEN REA
183,00
177,30
177,30
183,47
24K
9
S1NP34
SYNOPSYS INC
773,13
773,13
773,13
773,13
773
1
S1PO34
SPOTIFY TECH
454,20
465,00
454,17
469,06
140K
70
S1RE34
SEMPRA
110,90
110,90
110,90
110,90
2K
1
S1RP34
SAREPTA THER
40,84
41,80
40,75
41,80
32K
8
S1YK34
STRYKER CORP
93,85
94,20
93,85
94,20
1K
2
S2EA34
SEA LTD
15,01
14,88
14,60
15,03
459K
88
S2ED34
SOLAR TECH
3,98
4,50
3,98
4,53
226
10
S2FM34
SPROUTS FARM
162,75
162,75
162,75
162,75
8K
2
S2GM34
SIGMA LITHM
21,86
21,38
21,12
22,51
338K
95
S2HO34
SHOPIFY INC
2,82
2,85
2,82
2,87
5K
9
S2NA34
SNAP INC
12,57
12,57
12,57
12,57
7K
1
S2NW34
SNOWFLAKE
18,33
18,19
18,15
18,33
5K
3
S2QS34
SQUARESPACE
41,64
41,64
41,64
41,64
41
1
S2QU34
BLOCK INC.
13,67
13,97
13,60
13,97
16K
7
S2TA34
STAG INDUSTR
45,70
44,91
44,91
45,70
410
4
S2UI34
SUN COMMUN
35,49
35,49
35,49
35,49
319
1
SBUB34
STARBUCKS
420,00
418,00
418,00
423,92
1M
18
SCHW34
SCHWAB
47,39
47,25
47,14
47,59
12K
8
SIMN34
SIMON PROP
219,00
208,74
208,74
219,00
50K
56
SLBG34
SCHLUMBERGER
138,74
135,94
135,94
138,74
3K
2
SNEC34
SONY GROUP
495,88
489,00
489,00
496,86
74K
7
SPGI34
SP GLOBAL
76,99
74,76
74,76
77,58
120K
7
SRXM34
SIRIUS XM HD
21,31
21,36
21,31
21,36
42
2
SSFO34
SALESFOR INC
67,62
65,50
65,50
67,93
106K
44
STMN34
STMICROEL
188,86
188,86
188,86
188,86
377
1
T1AL34
TAL EDUCATIO
6,04
6,10
6,04
6,12
40K
10
T1AM34
ATLASSIAN CO
50,16
50,16
50,16
50,16
752
1
T1CH34
BIO-TECHNE C
15,00
15,00
15,00
15,00
15
1
T1DG34
TRANSDIGM GR
141,40
140,80
140,42
141,40
879K
5
T1EC34
TECHNIPFMC P
164,96
164,96
164,96
164,96
12K
1
T1EV34
TEVA PHARMAC
48,75
48,75
48,75
48,75
24K
1
T1MU34
T-MOBILE US
496,77
496,77
496,77
496,77
993
1
T1OW34
AMERICAN TOW
50,55
50,15
50,10
50,55
1K
6
T1TW34
TAKE-TWO INT
213,15
213,00
211,10
213,36
21K
16
T1WL34
TWILIO INC
13,30
13,30
13,30
13,30
13
1
T2DH34
TELADOCHEALT
1,78
1,79
1,78
1,79
272
12
T2ND34
TAND DIABETE
14,86
15,09
14,86
15,09
34K
3
T2TD34
TRADE DESK
5,16
5,28
5,16
5,28
41
4
TEXA34
TEXAS INC
77,14
75,58
75,58
77,14
143K
6
TGTB34
TARGET CORP
843,00
842,50
842,50
843,00
2K
2
TLNC34
TELEFONIC
25,77
25,53
25,53
25,77
1K
3
TMCO34
TOYOTAMO
68,32
67,94
67,33
68,39
49K
34
TMOS34
THERMFISCHER
71,82
71,89
71,25
72,17
277K
136
TSLA34
TESLA INC
38,03
39,20
38,01
39,49
51M
3.534
TSMC34
TAIWANSMFAC
114,51
113,61
112,27
116,00
5M
1.685
TSNF34
TYSON FOODS
344,08
345,00
344,08
345,00
517K
8
TXSA34
TERNIUMSA
204,00
202,20
202,20
204,00
71K
3
U1BE34
UBER TECH IN
91,31
93,29
91,01
93,29
790K
236
U1LT34
ULTA BEAUTY
104,80
104,80
104,80
104,80
2K
1
U1RI34
UNITED RENTA
153,30
157,10
153,15
157,10
178K
63
U2PS34
UPSTART HOLD
7,41
7,52
7,41
7,52
29
3
U2ST34
UNITY SOFTWR
4,70
4,64
4,63
4,72
107K
18
U2TH34
UNITEDTHERAP
96,36
96,36
96,36
96,36
37K
1
ULEV34
UNILEVER
343,20
340,05
339,90
344,00
32K
15
UNHH34
UNITEDHEALTH
46,10
45,43
45,09
46,57
1M
135
UPSS34
UPS
45,64
45,57
45,50
45,80
19K
8
USBC34
US BANCORP
64,38
63,78
63,78
64,38
321
2
USSX34
US STEEL
229,57
229,57
229,57
229,57
11K
1
V1IP34
VIPSHOP HOLD
38,08
38,20
38,08
38,30
1K
3
V1NO34
VORNADO REAL
165,44
165,92
165,44
165,92
1K
2
V1OD34
VODAFONE GRO
26,84
26,55
26,31
26,85
68K
20
VERZ34
VERIZON
37,91
37,82
37,48
37,94
72K
42
VISA34
VISA INC
73,57
72,22
72,21
73,95
706K
195
VLOE34
VALERO ENER
442,50
440,56
440,56
442,50
883
2
VRTX34
VERTEX PHARM
701,74
703,11
701,74
710,01
39K
4
W1AB34
WABTEC CORP
451,80
451,80
451,80
451,80
903
1
W1BD34
WARNER DISCO
45,97
45,97
45,97
45,97
137
1
W1BO34
WEIBO CORP
10,92
10,93
10,92
10,93
567
3
W1EL34
WELLTOWER IN
312,79
311,24
311,24
312,79
935
2
W1IX34
WIX.COM LTD
29,37
29,69
29,37
29,70
4K
3
W1MB34
WILLIAMS COS
239,28
239,28
239,28
239,28
239
1
W1MC34
WASTE MANAG
557,31
557,31
557,31
557,31
9K
1
W1MG34
WARNER MUSIC
42,33
42,60
42,33
42,60
1K
2
W2YF34
WAYFAIR INC
8,57
8,57
8,57
8,57
102
1
WALM34
WAL MART
24,65
24,52
24,25
24,73
910K
225
WFCO34
WELLS FARGO
85,46
84,48
84,42
85,48
702K
13
WGBA34
WALGREENS
33,18
32,67
32,67
33,18
17K
12
XRXB34
XEROX CORP
60,84
60,84
60,84
60,84
60
1
Z1OM34
ZOOM VIDEO
13,63
13,62
13,62
13,64
831
3
Z1TO34
ZTO EXPRESS
27,20
27,20
27,20
27,20
544
1
Z1TS34
ZOETIS INC
64,38
64,75
64,00
64,75
38K
10
*exoneração de responsabilidade e termos de uso
compartilhe o ibovX
baixe o app do ibovX
© 2017-2024 ibovX
Todos os direitos reservados.
(v4.2.8)
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
×
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