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: 12/03/2026
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
17,32
17,20
17,20
17,62
5K
21
A1CR34
AMCOR PLC
210,98
214,50
210,98
214,50
4K
5
A1DC34
AGREE REALTY
52,16
52,32
52,16
52,32
61K
2
A1DM34
ARCHER DANIE
377,77
367,00
367,00
380,73
4K
6
A1EG34
AEGON LTD
36,12
36,12
36,12
36,12
36
1
A1ES34
AES CORP
74,40
73,90
73,90
74,40
9K
7
A1IV34
APARTMENT IN
22,08
22,15
21,88
22,20
14K
13
A1KA34
AKAMAI TECHN
46,75
46,38
45,89
47,30
21K
327
A1LB34
ALBEMARLE CO
37,00
37,44
35,35
37,50
62K
49
A1LG34
ALIGN TECHNO
217,81
218,82
217,81
218,82
436
2
A1LL34
BREAD FINAN
93,69
93,69
93,69
93,69
281
1
A1MD34
ADVANCED MIC
129,71
130,99
128,82
132,00
3M
368
A1MP34
AMERIPRISE F
579,42
579,42
579,42
579,42
579
1
A1MT34
APPLIED MATE
177,01
178,61
174,79
179,71
954K
70
A1NE34
ARISTA NETWO
176,67
178,81
176,22
178,81
1M
32
A1ON34
AON PLC
413,73
413,73
413,73
413,73
2K
1
A1PD34
AIR PRODUCTS
368,00
368,00
368,00
368,00
368
1
A1PH34
AMPHENOL COR
344,10
337,40
337,40
344,40
17K
49
A1PL34
APPLIED DGTL
143,26
142,52
142,46
143,26
10K
6
A1PO34
APOLLO GLOBL
35,17
36,00
35,17
36,30
263K
43
A1PP34
APPLOVIN CO
74,43
74,33
74,33
75,73
11K
6
A1RE34
ALEXANDRIA R
65,96
65,00
65,00
66,37
4K
6
A1TH34
AUTOHOME INC
9,87
9,90
9,87
9,90
59
2
A1UT34
AUTODESK INC
327,43
331,73
327,43
331,73
2K
2
A1VB34
AVALONBAY CO
224,35
224,40
224,35
226,79
2K
4
A1WK34
AMERICAN WAT
177,98
177,98
177,98
177,98
56K
1
A1ZN34
ASTRAZENECA
168,12
167,11
166,60
168,12
101K
7
A2MB34
AMBARELLA IN
10,88
11,04
10,88
11,04
1K
2
A2RE34
ARES MANAGEM
50,00
50,00
50,00
50,00
300
2
A2RR34
ARROWHEAD PH
36,92
36,92
36,92
36,92
738
1
A2XO34
AXON ENTERPR
145,80
148,94
143,24
148,94
52K
7
A2ZT34
AZENTA INC
9,69
9,69
9,69
9,69
998
1
AALL34
AMERICAN AIR
55,44
57,84
55,20
57,84
70K
56
AAPL34
APPLE
66,87
67,14
66,26
67,44
19M
1.612
ABBV34
ABBVIE
73,80
73,41
73,40
74,39
258K
28
ABTT34
ABBOTT
47,40
47,91
47,40
47,91
526
3
ACNB34
ACCENTURE
1.028,56
1.026,46
1.026,46
1.028,56
2K
2
ADBE34
ADOBE INC
28,28
28,69
28,10
28,71
575K
401
ADPR34
AUTOMATIC DT
45,37
45,36
45,35
45,37
232K
7
AIGB34
AIG GROUP
403,49
403,40
403,40
403,49
2K
2
AIRB34
AIRBNB
33,32
34,76
32,92
34,76
200K
37
AMGN34
AMGEN
69,27
68,80
68,80
69,27
121K
11
AMZO34
AMAZON
55,06
54,74
54,13
55,13
41M
4.848
ARMT34
ARCELOR
140,78
140,69
135,90
140,85
648K
46
ARNC34
HOWMET AERO
1.282,71
1.282,71
1.282,71
1.282,71
10K
1
ASML34
ASML HOLD
128,40
130,18
127,10
130,18
979K
80
ATTB34
ATT INC
47,52
46,96
46,75
47,69
75K
26
AVGO34
BROADCOM INC
25,22
25,40
24,72
25,40
6M
1.019
AXPB34
AMERICAN EXP
158,36
155,99
155,96
158,39
11K
11
B1AM34
BROOKFIELD C
50,32
51,95
50,32
54,28
36K
26
B1AX34
BAXTER INTER
45,25
45,25
45,25
45,25
90
1
B1CS34
BARCLAYS PLC
108,94
110,40
108,94
110,52
882
3
B1DX34
BECTON DICKI
166,87
166,87
166,87
166,87
2K
1
B1FC34
BROWN FORMAN
122,62
122,62
122,62
122,62
122
1
B1IL34
BILIBILI INC
26,07
25,92
25,92
26,13
4K
11
B1NT34
BIONTECH SE
29,46
29,49
28,11
29,49
15K
35
B1PP34
BP PLC
54,95
53,88
53,85
55,26
101K
34
B1SA34
BANCO SANTAN
80,40
80,40
80,40
80,40
80
1
B1SX34
BOSTON SCIEN
358,07
358,52
358,07
358,52
5K
2
B1TI34
BRITISH AMER
62,64
61,07
61,07
62,72
53K
11
B2HI34
BILL HOLD
1,16
1,15
1,15
1,18
2K
28
B2MB34
BUMBLE INC
3,96
4,04
3,87
4,09
11K
35
B2YN34
BEYOND MEAT
3,82
3,91
3,82
4,11
21K
36
BABA34
ALIBABAGR
25,05
25,09
24,85
25,18
7M
391
BCSA34
SANTANDER
57,87
59,26
56,70
59,26
141K
134
BERK34
BERKSHIRE
128,83
126,85
126,65
129,25
3M
337
BIDU34
BAIDU INC
45,97
45,61
45,45
46,40
2M
80
BIIB34
BIOGEN
162,59
162,59
162,59
162,59
975
1
BILB34
BILBAOVIZ
109,34
110,00
107,69
110,00
17K
9
BKNG34
BOOKING
129,00
127,50
127,00
131,40
106K
160
BLAK34
BLACKROCK
73,62
73,40
72,78
74,47
2M
89
BOAC34
BANK AMERICA
61,94
62,22
61,13
62,22
4M
504
BOEI34
BOEING
1.070,00
1.100,00
1.070,00
1.100,00
462K
17
BONY34
BNY MELLON
610,61
609,42
609,39
610,61
55K
3
BOXP34
BXP INC
27,22
26,51
26,51
27,24
16K
5
C1AB34
CABLE ONE IN
2,98
2,91
2,90
3,03
136
13
C1AG34
CONAGRA BRAN
86,22
90,71
86,22
90,71
176
2
C1AH34
CARDINAL HEA
1.160,32
1.159,77
1.159,77
1.160,32
9K
8
C1CJ34
CAMECO CORP
120,72
120,12
118,56
121,05
187K
8
C1CL34
CARNIVAL COR
125,47
128,96
125,46
128,96
150K
92
C1DN34
CADENCE DESI
758,01
758,86
758,01
759,60
498K
3
C1FI34
CF INDUSTRIE
706,80
682,00
682,00
706,80
12K
5
C1GP34
COSTAR GROUP
2,32
2,30
2,29
2,38
946
8
C1IC34
CIGNA GROUP
346,82
346,82
346,82
346,82
2K
1
C1MG34
CHIPOTLE MEX
8,58
8,83
8,58
8,83
7K
4
C1NC34
CENTENE CORP
177,65
177,65
177,65
177,65
888
1
C1NS34
CELANESE COR
154,30
154,30
154,30
154,30
308
1
C1PB34
CAMPBELL CO
113,53
120,09
113,53
120,09
59K
8
C1PR34
COPART INC
89,40
93,18
89,40
93,18
56K
5
C1RH34
CRH PLC
86,86
88,00
86,86
88,00
7K
49
C1TV34
CORTEVA INC
104,50
103,31
103,31
104,70
36K
3
C2CA34
FEMSA SAB CV
103,95
103,95
103,95
103,95
519
1
C2EM34
CEMEX SAB
54,48
54,48
54,48
54,48
108
1
C2OI34
COINBASEGLOB
40,54
40,55
40,24
41,20
1M
181
C2OL34
GRUPOCIBEST
86,67
87,00
85,23
87,48
59K
23
C2RS34
CRISPR THERA
31,80
32,17
31,80
32,17
1K
2
C2RW34
CROWDSTRIKE
103,20
105,94
103,05
106,19
1M
69
C2ZR34
CAESARS ENTT
15,06
15,06
15,06
15,06
105
1
CATP34
CATERPILLAR
229,99
226,28
222,00
230,23
295K
60
CHCM34
CHARTER COMM
18,91
18,99
18,91
18,99
493
2
CHME34
CME GROUP
405,87
383,45
383,45
405,87
4K
4
CHVX34
CHEVRON
103,49
99,10
99,10
104,14
4M
293
CLXC34
CLOROX CO
146,17
146,17
146,17
146,17
584
1
CMCS34
COMCAST
31,57
31,61
31,49
31,94
72K
21
CNIC34
CANAD NATION
22,90
22,98
22,90
22,98
68
2
COCA34
COCA COLA
67,52
67,34
66,61
68,04
895K
456
COLG34
COLGATE
66,21
66,26
65,81
66,85
96K
22
COPH34
COPHILLIPS
52,39
50,86
50,86
52,74
280K
101
COTY34
COTY INC
5,87
6,11
5,87
6,11
706
3
COWC34
COSTCO
131,59
125,15
125,15
131,74
644K
71
CSCO34
CISCO
81,36
79,06
79,06
81,54
207K
17
CTGP34
CITIGROUP
92,12
91,81
91,00
92,66
163K
47
CVSH34
CVS HEALTH
39,81
39,97
39,81
39,97
7K
2
D1DG34
DATADOG INC
66,47
66,56
66,46
66,91
537K
46
D1EL34
DELL TECHNOL
786,13
757,09
757,09
793,75
600K
42
D1OC34
DOCUSIGN INC
12,30
12,61
12,21
12,61
2K
4
D1OM34
DOMINION ENE
157,92
157,92
157,92
157,92
157
1
D1OW34
DOW INC
49,01
46,12
46,12
49,01
115K
16
D1VN34
DEVON ENERGY
237,00
235,80
235,00
238,34
173K
11
D2AS34
DOORDASH INC
56,88
56,95
56,74
56,95
10K
139
D2NL34
DENALI THERA
21,87
21,87
21,87
21,87
28K
1
D2TC34
DYNATRACE IN
24,86
24,86
24,86
24,86
745
1
DBAG34
DEUTSCHE AK
153,00
152,00
151,36
153,00
11K
6
DDNB34
DUPONT N INC
237,12
235,44
235,44
237,12
95K
2
DEAI34
DELTA
304,20
304,20
304,20
304,20
3K
1
DEEC34
DEERE CO
101,01
101,80
101,01
102,79
60K
21
DEOP34
DIAGEO PL
22,44
22,90
22,02
22,90
39K
40
DGCO34
DOLLAR GENER
29,43
29,95
28,89
30,06
150K
31
DHER34
DANAHER CORP
35,04
35,51
35,00
35,61
109K
14
DISB34
WALT DISNEY
34,58
34,35
34,35
35,10
549K
188
DUOL34
DUOLINGO INC
15,60
15,92
15,55
16,12
60K
19
DVAI34
DAVITA INC
805,60
808,80
805,60
808,80
11K
13
E1CL34
ECOLAB INC
360,50
360,50
360,50
360,50
721
1
E1CO34
ECOPETROL SA
36,76
35,20
35,16
36,84
218K
114
E1OG34
EOG RESOURCE
352,23
352,43
352,00
352,43
3K
4
E1QN34
EQUINOR ASA
91,00
87,57
87,30
91,00
159K
26
E1TN34
EATON CORP P
131,05
130,35
130,26
131,30
253K
47
E1WL34
EDWARDS LIFE
109,89
109,89
109,89
109,89
2K
1
E1XC34
EXELON CORP
253,37
253,37
253,37
253,37
253
1
E2EF34
EURONETWORLD
2,50
2,50
2,50
2,50
2
1
E2NP34
ENPHASE ENER
8,83
8,72
8,72
8,83
2K
3
E2PA34
EPAM SYSTEMS
12,00
12,12
12,00
12,12
12K
3
E2ST34
ELASTIC NV
23,26
23,26
23,26
23,26
465
2
E2TS34
ETSY INC
18,34
18,34
18,34
18,34
110
1
EAIN34
ELECTR ARTS
521,07
519,20
519,20
521,07
208K
2
ELCI34
ESTEE LAUDER
18,52
18,80
18,52
19,10
11K
13
EQIX34
EQUINIX INC
63,63
61,69
61,69
63,96
64K
18
EXGR34
EXPEDIA GROU
597,60
597,60
597,60
598,44
9K
15
EXXO34
EXXON MOBIL
100,47
98,50
98,36
101,39
5M
267
F1MC34
FMC CORP
37,75
37,99
37,21
38,53
765K
20
F1NI34
FIDELITY NAT
16,10
16,36
16,10
16,50
81
4
F1SL34
FASTLY INC
12,98
12,41
12,33
13,07
2M
34
F1TN34
FORTINET INC
220,46
220,00
220,00
220,46
6K
3
F2IC34
FAIR ISAAC C
128,43
137,61
128,43
137,61
222K
3
F2NV34
FRANCONEVADA
7,63
7,75
7,58
7,76
40K
20
F2RS34
FRESHWORKS
14,03
14,03
14,03
14,03
996
1
F2VR34
FIVERR INTL
2,72
2,85
2,72
2,85
84
3
FCXO34
FREEPORT
103,55
105,61
102,69
105,61
1M
1.116
FDMO34
FORD MOTORS
63,19
62,91
61,83
63,25
24K
23
FSLR34
FIRST SOLAR
512,24
512,24
512,24
512,24
44K
2
G1DS34
GDS HOLDINGS
22,22
22,22
22,22
22,22
4K
1
G1FI34
GOLD FIELDS
132,80
136,00
128,02
138,88
116K
38
G1LO34
GLOBANT SA
12,51
12,51
12,51
12,51
1000
1
G1LP34
GALAPAGOS NV
8,28
8,72
8,28
8,72
33
2
G1LW34
CORNING INC
678,87
684,70
678,87
684,70
518K
7
G1MI34
GENERAL MILL
210,50
210,50
210,50
210,50
2K
1
G1PI34
GLOBAL PAYME
92,70
92,70
92,70
92,70
45K
2
G1SK34
GSK PLC
56,28
56,28
56,28
56,28
56
1
G1WW34
WW GRAINGER
142,49
142,49
142,49
142,49
198K
1
G2EV34
GE VERNOVA
205,00
215,42
205,00
230,00
160K
12
GDBR34
GEN DYNAMICS
1.868,43
1.868,43
1.868,43
1.868,43
2K
1
GEOO34
GEAEROSPACE
1.607,43
1.662,27
1.583,00
1.662,27
406K
22
GILD34
GILEAD
383,41
383,64
383,08
383,64
107K
5
GMCO34
GENERAL MOT
97,82
96,00
95,70
97,82
64K
42
GOGL34
ALPHABET
132,51
132,00
131,21
133,50
14M
990
GPRK34
GEOPARK LTD
47,10
45,70
45,45
47,70
1K
26
GPRO34
GOPRO
3,87
3,94
3,82
3,98
4K
9
GSGI34
GOLDMANSACHS
137,98
139,96
137,00
140,48
267K
215
H1EI34
HEICO CORP
153,04
156,94
153,04
156,94
2K
11
H1HH34
HOWARD H HLD
40,64
40,50
40,50
40,64
8K
2
H1II34
HUNTINGTON I
29,07
29,07
29,07
29,07
87
1
H1LT34
HILTON WORLD
63,96
63,40
63,30
63,96
2K
3
H1PE34
HEWLETT PACK
111,76
111,76
111,76
111,76
1K
1
H1SB34
HSBC HOLDING
106,96
106,00
100,27
107,59
61K
69
H1UM34
HUMANA INC
19,38
19,60
19,38
19,60
1K
4
H2UB34
HUBSPOT INC
26,89
26,89
26,89
26,89
26
1
HALI34
HALLIBURTON
184,30
184,30
184,30
184,30
921
1
HOME34
HOME DEPOT
63,65
64,36
63,52
64,66
317K
27
HOND34
HONDA MO
136,78
140,00
133,28
140,00
184K
26
HPQB34
HP COMPANY
98,90
99,37
97,88
100,00
62K
19
I1CE34
INTERCONTINE
413,16
413,28
413,16
413,28
1K
2
I1EX34
IDEX CORP
49,10
49,10
49,10
49,10
1K
1
I1FO34
INFOSYS LTD
35,43
35,43
35,43
35,43
177
1
I1QY34
IQIYI INC
3,37
3,43
3,35
3,49
4K
6
I1RM34
IRON MOUNTAI
560,56
560,56
560,56
560,56
4K
1
I1SR34
INTUITIVE SU
125,08
127,02
125,08
127,02
196K
2
I2NV34
INVITATIONHO
26,38
26,38
26,38
26,38
26
1
IBKR34
IB GROUP
21,94
21,75
21,59
21,94
1K
50
IBMB34
IBM
1.281,48
1.289,70
1.281,48
1.294,77
140K
5
INGG34
ING GROEP
137,88
136,35
136,35
137,88
2K
3
INTU34
INTUIT INC
52,45
52,97
52,02
52,97
257K
6
ITLC34
INTEL
39,45
40,61
39,45
41,05
5M
325
J1EF34
JEFFERIES FI
189,00
189,00
189,00
189,00
189
1
J2BL34
JABIL INC
165,39
165,39
165,39
165,39
165
1
JDCO34
JD COM
24,36
24,39
24,32
24,57
74K
23
JNJB34
JOHNSON
84,89
84,23
83,21
85,31
503K
193
JPMC34
JPMORGAN
147,93
147,14
145,59
148,52
11M
1.286
K1LA34
KLA CORP
1.845,09
1.862,50
1.844,24
1.862,50
2M
6
K1SG34
KEYSIGHT TEC
750,36
733,95
733,95
751,84
10K
13
K2CG34
KINGSOFT CHL
11,85
11,50
11,50
11,89
2K
14
KHCB34
KRAFT HEINZ
29,47
29,90
29,25
30,01
10K
32
KMBB34
KIMBERLY CL
517,40
517,40
517,40
517,40
103K
2
L1MN34
LUMEN TECH
33,80
33,85
33,50
33,89
6K
19
L1RC34
LAM RESEARCH
24,94
26,81
24,65
26,81
964K
77
L1UL34
LULULEMON AT
209,50
207,00
207,00
210,54
4K
6
L1VS34
LAS VEGAS SA
55,64
55,64
55,64
55,64
55
1
L1YG34
LLOYDS BANKI
26,79
27,15
26,73
27,15
29K
18
L2PL34
LPL FINCL HD
85,32
85,32
85,32
85,32
511
1
LBRD34
LIBERTY BROA
22,10
22,94
22,06
22,94
508
3
LILY34
LILLY
172,48
171,17
169,40
172,48
1M
92
LMTB34
LOCKHEED
3.440,00
3.368,41
3.368,41
3.440,00
44K
6
M1CB34
MOLSON COORS
232,33
232,33
232,33
232,33
232
1
M1CH34
MICROCHIP TE
167,85
167,85
167,85
167,85
2K
1
M1CK34
MCKESSON COR
1.240,21
1.240,37
1.239,16
1.240,37
15K
12
M1DB34
MONGODB INC
68,12
68,92
68,12
68,92
17K
2
M1HK34
MOHAWK INDUS
21,01
21,06
21,01
21,06
420
2
M1LC34
MELCO RESORT
15,36
15,36
15,36
15,36
76
1
M1LM34
MARTIN MARIE
613,70
620,35
613,70
620,35
4K
2
M1MC34
MARSH E MCLE
452,59
452,59
452,59
452,59
247K
1
M1NS34
MONSTER BEVE
48,51
50,42
48,51
50,68
90K
19
M1PC34
MARATHON PET
1.199,90
1.199,90
1.199,90
1.199,90
12K
1
M1RN34
MODERNA INC
13,95
14,47
13,92
14,47
517K
130
M1TA34
META PLAT
119,40
120,00
118,61
120,72
14M
5.606
M1TC34
MATCH GROUP
7,73
7,73
7,73
7,73
7
1
M1TT34
MARRIOTT INT
414,12
414,12
414,12
414,12
1K
1
M1UF34
MITSUBISHI U
86,76
86,76
86,76
86,76
260
1
M2KS34
MKS INC
63,00
63,83
63,00
63,83
1K
2
M2PM34
MP MATERIALS
63,80
64,36
62,00
65,10
143K
21
M2PR34
MONOLI POWER
89,82
89,82
89,82
89,82
6K
1
M2PT34
MEDICAL P TR
13,11
14,74
12,77
14,74
4K
20
M2RV34
MARVELL TEC
46,04
45,72
45,72
46,52
25K
152
M2ST34
STRATEGY INC
10,28
10,20
9,94
10,30
49M
2.185
MCDC34
MCDONALDS
84,90
84,25
83,46
85,23
159K
106
MDLZ34
MONDELEZ INT
142,30
142,30
142,30
142,30
2K
3
MELI34
MERCADOLIBRE
72,70
74,35
70,87
74,35
137M
15.188
MMMC34
3M
199,00
195,40
193,83
199,00
90K
53
MOSC34
MOSAIC CO
27,28
26,40
26,37
28,02
863K
73
MRCK34
MERCK
76,09
74,92
73,00
76,51
129K
33
MSBR34
MORGAN STAN
161,39
161,17
160,00
161,97
151K
53
MSCD34
MASTERCARD
84,27
84,74
83,67
85,10
397K
52
MSFT34
MICROSOFT
87,99
87,00
86,67
88,30
21M
4.082
MUTC34
MICRON TECHN
356,00
357,80
346,84
358,24
12M
454
N1DA34
NASDAQ INC
219,12
221,62
216,92
221,62
26K
11
N1EM34
NEWMONT GOLD
601,59
601,00
595,73
608,34
2M
102
N1GG34
NATIONAL GRI
79,80
78,96
78,96
79,80
8K
2
N1IC34
NICE LTD
24,66
25,25
24,66
25,25
49
2
N1OW34
SERVICENOW
11,70
11,90
11,70
12,11
86K
34
N1RG34
NRG ENERGY I
775,39
775,39
775,39
775,39
775
1
N1TA34
NETAPP INC
508,79
507,65
507,65
508,79
444K
2
N1UE34
NUCOR CORP
72,73
73,01
72,73
73,01
18K
2
N1VO34
NOVO NORDISK
24,81
25,17
24,66
25,28
489K
232
N1VS34
NOVARTIS AG
80,88
80,70
80,70
80,88
3K
4
N1WG34
NATWEST GROU
80,08
82,24
79,42
82,24
29K
23
N2ET34
CLOUDFLARE
62,13
61,03
61,03
62,13
584K
9
N2LY34
ANNALY CAPTL
115,82
116,02
115,82
116,02
231
2
N2VC34
NOVOCURE
6,26
6,36
6,22
6,36
1K
3
NEXT34
NEXTERA ENER
120,52
119,21
119,21
120,52
79K
15
NFLX34
NETFLIX
9,92
9,80
9,75
9,95
14M
1.085
NIKE34
NIKE
28,25
28,89
28,23
28,89
1M
523
NOCG34
NORTHROP GRU
772,63
757,49
757,49
774,50
8K
6
NOKI34
NOKIA CORP
42,46
42,72
42,46
42,72
2K
3
NVDC34
NVIDIA CORP
20,02
19,92
19,73
20,08
79M
5.234
O1KE34
ONEOK INC
226,10
223,18
223,18
226,10
144K
3
O1KT34
OKTA INC
20,71
21,05
20,71
21,05
8K
4
O2HI34
OMEGA HEALTH
85,05
85,05
85,05
85,05
510
1
O2NS34
ON SEMICONDU
37,75
39,40
37,73
39,40
87K
22
ORCL34
ORACLE
138,34
139,60
138,34
145,07
16M
505
ORLY34
OREILLY AUT
1,57
1,60
1,57
1,61
14K
7
OXYP34
OCCIDENT PTR
51,49
48,03
48,03
51,49
2M
266
P1DD34
PDD HOLDING
51,89
53,53
51,89
53,61
417K
22
P1HC34
PARKER-HANNI
1.187,06
1.180,58
1.180,58
1.187,06
227K
2
P1KG34
PACKAGING CO
560,20
560,20
560,20
560,20
560
1
P1KX34
POSCO HOLD
75,36
75,36
75,36
75,36
75K
2
P1LD34
PROLOGIS INC
57,13
56,87
56,87
57,71
47K
20
P1PG34
PPG INDUSTRI
263,33
263,33
263,33
263,33
526
1
P1RG34
PERRIGO CO P
49,50
49,86
49,50
49,86
248
2
P1SA34
PUBLIC STORA
297,54
311,42
297,54
311,42
608
2
P1VH34
PVH CORP
157,50
157,50
157,50
157,50
157
1
P2AN34
PALOALTO NET
14,41
14,35
14,13
14,66
220K
22
P2AT34
UIPATH INC
7,41
7,98
6,99
7,98
2M
59
P2AX34
PATRIA INVST
30,08
30,31
30,00
30,31
4K
6
P2IN34
PINTERESTINC
16,30
16,22
16,22
16,30
45K
2
P2LT34
PALANTIRTECH
268,30
262,60
261,06
270,00
3M
294
PAGS34
PAGSEGURO
9,80
10,55
9,64
10,55
2M
662
PEPB34
PEPSICO INC
55,57
54,68
54,68
55,87
101K
38
PFIZ34
PFIZER
35,16
35,30
34,76
35,38
123K
61
PGCO34
PG
56,32
56,38
56,19
57,16
414K
89
PHGN34
KOPHILIPS
147,60
147,60
147,60
147,60
147
1
PHMO34
PHILIP MORRI
448,12
434,95
434,95
448,12
93K
3
PSKY34
PARA SKYDNC
57,82
58,49
57,82
58,49
232
4
PYPL34
PAYPAL HOLD
11,62
11,73
11,61
11,91
327K
1.043
Q1UA34
QUANTA SERVI
249,00
246,01
246,01
249,00
4K
5
Q2SC34
QUANTUMSCAPE
12,06
11,77
11,77
12,06
52K
9
QCOM34
QUALCOMM
57,47
58,38
56,97
58,45
168K
141
QUBT34
QUANTUM COMP
38,64
39,17
37,88
39,17
7K
19
R1CL34
ROYAL CARIBB
697,08
716,32
697,08
716,32
34K
47
R1EG34
REGENCY CENT
201,50
205,21
201,50
205,21
2K
4
R1EL34
RELX PLC
45,15
45,75
45,15
45,75
5K
2
R1HI34
ROBERT HALF
122,00
121,68
121,56
122,00
4K
3
R1IN34
REALTY INCOM
170,51
167,22
167,22
170,51
31K
17
R1KU34
ROKU INC
25,23
25,80
25,23
25,80
27K
3
R2BL34
ROBLOX CORP
30,82
30,14
29,64
31,07
26K
55
R2PD34
RAPID7 INC
3,08
3,06
3,06
3,08
1K
9
R2RX34
REGALREXNORD
53,95
53,95
53,95
53,95
647
1
REGN34
REGENERON PH
65,11
65,60
65,11
65,92
26K
20
RGTI34
RIGETTI COMP
83,85
94,00
83,18
94,00
246K
101
RIGG34
TRANSOCEAN
33,00
32,29
32,29
33,00
113K
17
RIOT34
RIO TINTO
466,97
475,65
466,97
478,56
556K
33
ROXO34
NU HOLDINGS
12,25
12,45
12,17
12,49
105M
32.783
RYTT34
RAYTHEONTECH
177,66
177,95
175,51
179,27
87K
76
S1BS34
SIBANYE STIL
35,96
36,21
34,77
36,70
137K
307
S1HW34
THE SHERWIN
166,70
166,70
166,70
166,70
186K
1
S1LG34
SL GREEN REA
98,60
98,60
98,60
98,60
98
1
S1MF34
SUMITOMO MIT
101,60
101,60
101,60
101,60
203
1
S1NP34
SYNOPSYS INC
549,04
555,00
548,79
555,00
332K
4
S1OU34
SOUTHWEST AI
205,45
217,37
205,45
217,37
422
2
S1PO34
SPOTIFY TECH
671,37
667,11
659,91
684,59
381K
36
S1RE34
SEMPRA
121,12
121,12
121,12
121,12
4K
1
S1RP34
SAREPTA THER
4,49
4,49
4,49
4,49
1K
1
S1TX34
SEAGATE HOLD
1.957,80
1.975,17
1.930,25
1.980,76
2M
27
S1YK34
STRYKER CORP
88,62
88,62
88,62
88,62
171K
1
S1YM34
GEN DIGT INC
107,62
107,62
107,62
107,62
107
1
S2EA34
SEA LTD
17,86
18,07
17,76
18,45
298K
196
S2ED34
SOLAR TECH
5,24
5,27
5,20
5,33
47K
34
S2FM34
SPROUTS FARM
136,46
136,46
136,46
136,46
545
2
S2GM34
SIGMA LITHM
21,18
22,04
20,66
22,04
665K
212
S2HO34
SHOPIFY INC
5,52
5,64
5,50
5,64
96K
24
S2MP34
SIMPLY GOOD
26,05
26,05
26,05
26,05
78
1
S2NA34
SNAP INC
4,10
4,10
4,10
4,10
615
1
S2NW34
SNOWFLAKE
23,34
23,61
23,08
23,84
365K
106
S2TA34
STAG INDUSTR
39,96
39,48
39,48
39,96
4K
4
S2UI34
SUN COMMUN
35,80
35,69
35,69
35,80
857
3
SBUB34
STARBUCKS
525,23
520,50
518,99
530,00
435K
21
SCHW34
SCHWAB
59,25
59,25
59,25
59,25
177
1
SIMN34
SIMON PROP
244,78
243,68
242,14
245,18
1M
22
SLBG34
SLB N.V
119,52
119,52
119,52
119,52
53K
1
SNEC34
SONY GROUP
112,86
112,19
112,19
113,19
8K
9
SPGI34
SP GLOBAL
61,07
60,70
60,70
61,40
474K
4
SSFO34
SALESFOR INC
47,13
45,55
45,54
48,40
1M
73
STOC34
STONE CO
73,79
73,93
71,68
75,34
51M
5.668
T1AL34
TAL EDUCATIO
5,69
5,71
5,66
5,71
2K
14
T1AM34
ATLASSIAN CO
19,62
19,62
19,62
19,62
1K
2
T1EC34
TECHNIPFMC P
323,73
323,73
323,73
323,73
54K
6
T1EL34
TE CONNECTIV
520,64
520,64
520,64
520,64
520
1
T1FX34
TELEFLEX INC
56,44
57,90
56,44
57,90
17K
5
T1MU34
T-MOBILE US
560,84
560,84
560,84
560,84
2K
1
T1OW34
AMERICAN TOW
41,01
39,24
39,15
41,01
344K
62
T1SC34
TRACTOR SUPP
14,06
14,10
14,05
14,10
168
4
T1TW34
TAKE-TWO INT
275,39
273,00
271,00
277,82
31K
39
T1WL34
TWILIO INC
26,58
25,98
25,72
26,58
5K
14
T2DH34
TELADOCHEALT
0,94
0,94
0,92
0,95
38K
28
T2ER34
TERADYNE INC
83,69
84,18
82,60
84,77
9K
68
T2ND34
TAND DIABETE
7,33
7,50
7,33
7,50
29
2
T2RM34
TRIMBLE INC
34,52
34,92
34,52
34,92
518
2
T2TD34
TRADE DESK
1,39
1,39
1,39
1,47
7K
29
T2YL34
TYLER TECH
30,24
30,24
30,24
30,24
90
1
TMCO34
TOYOTAMO
70,95
71,55
70,50
71,55
151K
26
TMOS34
THERMFISCHER
51,88
52,15
50,76
52,38
376K
26
TSLA34
TESLA INC
64,86
65,85
64,35
66,00
48M
2.733
TSMC34
TAIWANSMFAC
220,25
228,00
220,01
228,00
12M
1.831
TXSA34
TERNIUMSA
203,00
199,45
199,45
203,00
142K
4
U1AI34
UNDER ARMOUR
33,00
32,00
32,00
33,00
6K
4
U1AL34
UNITED AIRLI
226,75
227,56
226,75
227,56
46K
3
U1BE34
UBER TECH IN
95,23
97,43
94,80
98,09
1M
127
U1LT34
ULTA BEAUTY
166,90
166,90
166,90
166,90
1K
1
U1RI34
UNITED RENTA
138,74
139,85
138,74
139,85
2K
3
U2PS34
UPSTART HOLD
6,75
6,92
6,75
6,98
14K
18
U2PW34
UPWORK INC
12,79
12,79
12,79
12,79
997
1
U2ST34
UNITY SOFTWR
5,09
5,17
5,09
5,33
74K
41
UBSG34
UBS GROUP
195,13
196,40
195,13
196,40
7K
3
ULEV34
UNILEVER
338,64
337,62
336,84
338,73
39K
10
UNHH34
UNITEDHEALTH
20,70
20,95
20,70
21,17
276K
146
UPSS34
UPS
32,01
31,96
31,96
32,18
416
6
USBC34
US BANCORP
66,23
66,23
66,23
66,23
264
1
V1OD34
VODAFONE GRO
37,60
36,76
36,76
37,60
13K
13
V1RT34
VERTIV HOLDS
133,00
139,30
133,00
140,59
3M
53
V1ST34
VISTRA CORP
59,61
58,19
58,19
60,44
2K
17
V1TA34
VENTAS INC
226,60
223,96
223,74
227,26
4K
17
V2TX34
VTEX
18,80
21,10
18,80
21,38
11K
8
VERZ34
VERIZON
44,12
43,90
43,45
44,28
116K
34
VISA34
VISA INC
79,81
80,25
79,21
81,14
786K
143
VLOE34
VALERO ENER
627,60
601,80
601,80
631,20
14K
9
VRTX34
VERTEX PHARM
633,19
629,99
629,99
633,19
286K
2
W1BD34
WARNER DISCO
144,08
144,08
144,08
144,08
144
1
W1BO34
WEIBO CORP
12,62
12,62
12,62
12,62
126
1
W1DA34
WORKDAY INC
44,21
45,80
44,21
45,80
2K
3
W1DC34
WESTERN DIG
1.355,01
1.374,00
1.353,00
1.376,00
2M
54
W1EL34
WELLTOWER IN
537,38
535,16
535,16
540,07
10K
15
W1HR34
WHIRLPOOL CO
75,00
75,60
75,00
75,60
10K
6
W1IX34
WIX.COM LTD
15,36
15,36
15,36
15,36
660
1
W1PP34
WPP PLC
16,58
17,50
16,34
17,50
20K
11
W2YF34
WAYFAIR INC
11,55
11,43
11,43
11,55
449
2
WALM34
WAL MART
40,84
39,58
39,58
41,08
873K
516
WFCO34
WELLS FARGO
98,69
98,01
97,15
98,69
267K
46
WUNI34
WESTERNUNION
51,40
51,31
51,31
51,40
3K
4
X1YZ34
BLOCK INC.
12,68
12,62
12,62
12,71
13K
10
XRXB34
XEROX CORP
8,93
9,12
8,93
9,12
2K
6
Y2PF34
YPF SA
201,37
201,00
201,00
205,08
1K
3
Z1BR34
ZEBRA TECHNO
35,74
35,74
35,74
35,74
250
1
Z1OM34
ZOOM COMMS
15,81
15,72
15,72
15,81
2K
2
Z1TS34
ZOETIS INC
38,32
37,90
37,90
38,32
152
2
Z2SC34
ZSCALER INC
26,46
26,44
26,44
26,46
793
2
*exoneração de responsabilidade e termos de uso
compartilhe o ibovX
baixe o app do ibovX
© 2017-2026 ibovX
Todos os direitos reservados.
(v5.7.0)
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