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: 13/02/2025
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
17,64
16,90
16,90
17,84
1K
16
A1DI34
ANALOG DEVIC
596,16
590,59
590,59
596,16
54K
3
A1DM34
ARCHER DANIE
263,18
263,20
263,18
263,20
789
2
A1EG34
AEGON LTD
38,70
38,88
38,70
38,88
427
2
A1ES34
AES CORP
57,83
58,37
57,76
58,37
1K
4
A1IV34
APARTMENT IN
51,20
51,20
51,20
51,20
51
1
A1LB34
ALBEMARLE CO
19,06
18,61
18,34
19,60
26K
22
A1LG34
ALIGN TECHNO
296,35
293,96
293,96
296,35
5K
2
A1LL34
BREAD FINAN
89,79
89,78
89,78
89,79
179
2
A1MD34
ADVANCED MIC
80,03
80,25
79,81
82,65
2M
226
A1ME34
AMETEK INC
44,21
44,21
44,21
44,21
530
1
A1MP34
AMERIPRISE F
773,94
773,94
773,94
773,94
5K
1
A1MT34
APPLIED MATE
105,88
104,49
104,12
105,88
155K
22
A1NE34
ARISTA NETWO
157,99
160,25
156,64
161,76
96K
20
A1ON34
AON PLC
558,32
560,15
558,32
560,17
11K
20
A1PH34
AMPHENOL COR
199,01
201,69
199,01
201,69
997
2
A1RG34
ARGENX SE
150,50
150,50
150,50
150,50
11K
2
A1SN34
ASCENDIS PHA
56,10
54,14
54,14
56,10
56K
5
A1UT34
AUTODESK INC
433,37
436,37
433,37
436,37
15K
2
A1VB34
AVALONBAY CO
317,44
317,44
317,44
317,44
317
1
A1WK34
AMERICAN WAT
181,30
181,30
181,30
181,30
181
1
A1ZN34
ASTRAZENECA
71,43
72,42
71,43
72,49
59K
11
A2FY34
AFYA LTD
48,97
50,00
48,80
50,00
196
3
A2RE34
ARES MANAGEM
105,23
105,23
105,23
105,23
2K
1
A2XO34
AXON ENTERPR
212,23
213,00
211,95
213,00
93K
3
AALL34
AMERICAN AIR
90,92
93,92
90,00
93,92
20K
25
AAPL34
APPLE
70,04
68,20
68,01
70,04
15M
12.288
ABBV34
ABBVIE
69,74
69,92
69,23
70,14
21K
102
ABTT34
ABBOTT
63,66
62,34
62,34
63,88
17K
241
ABUD34
AB INBEV
50,96
50,96
50,96
50,96
50
1
ADBE34
ADOBE INC
53,60
53,48
52,90
53,70
121K
25
ADPR34
AUTOMATIC DT
73,40
73,40
73,40
73,40
73
1
AIRB34
AIRBNB
45,70
40,50
40,03
45,70
590K
74
AMGN34
AMGEN
60,90
62,86
60,90
62,86
5K
5
AMZO34
AMAZON
66,12
65,92
65,64
66,39
71M
8.341
ARMT34
ARCELOR
83,08
82,99
81,76
83,20
29K
9
ARNC34
HOWMET AERO
739,26
711,24
711,24
739,26
2K
2
ASML34
ASML HOLD
81,54
78,66
78,66
81,54
744K
203
ATTB34
ATT INC
49,14
49,12
48,82
49,52
49K
153
AVGO34
BROADCOM INC
19,49
19,40
19,05
19,53
2M
342
AXPB34
AMERICAN EXP
177,77
177,15
176,34
178,61
41K
28
B1AM34
BROOKFIELD C
87,25
84,50
84,50
89,22
34K
18
B1CS34
BARCLAYS PLC
83,88
87,00
83,88
87,00
71K
24
B1IL34
BILIBILI INC
22,84
21,56
21,56
23,08
314K
205
B1ME34
BEIGENE LTD
50,90
50,90
50,90
50,90
2K
1
B1NT34
BIONTECH SE
44,03
41,08
41,08
44,03
12K
12
B1PP34
BP PLC
49,77
49,73
49,73
50,60
4K
12
B1SA34
BANCO SANTAN
64,38
64,01
64,01
64,40
8K
4
B1SX34
BOSTON SCIEN
605,69
614,15
605,69
614,15
12K
4
B1TI34
BRITISH AMER
45,39
49,55
44,50
49,55
234K
270
B2HI34
BILL HOLD
1,93
2,04
1,90
2,04
4K
17
B2YN34
BEYOND MEAT
1,08
1,10
1,08
1,12
723
8
BABA34
ALIBABAGR
24,66
24,50
23,78
24,66
11M
12.593
BCSA34
SANTANDER
34,08
34,11
33,54
34,27
4K
24
BERK34
BERKSHIRE
138,38
135,98
135,75
138,42
4M
577
BIDU34
BAIDU INC
39,60
39,05
38,98
40,30
291K
47
BIIB34
BIOGEN
133,77
131,82
131,82
133,77
15K
2
BKNG34
BOOKING
164,25
163,62
163,62
166,89
95K
66
BLAK34
BLACKROCK
85,89
84,02
84,02
85,89
198K
53
BOAC34
BANK AMERICA
66,61
66,27
66,27
67,28
658K
742
BOEI34
BOEING
1.074,14
1.074,14
1.071,26
1.074,14
14K
3
BONY34
BNY MELLON
497,00
497,00
497,00
497,00
15K
1
C1BR34
CBRE GROUP I
825,05
825,05
825,05
825,05
4K
1
C1BS34
PARAMOUNT GL
62,54
62,54
62,54
62,54
750
1
C1CI34
CROWN CASTLE
130,39
129,96
129,96
130,39
39K
2
C1CL34
CARNIVAL COR
147,62
147,62
147,62
147,62
1K
1
C1DN34
CADENCE DESI
852,09
848,54
848,54
855,21
55K
3
C1FG34
CITIZENS FIN
264,22
264,42
264,22
264,42
111K
2
C1HK34
CHECK POINT
635,00
635,00
635,00
635,00
635
1
C1IC34
CIGNA GROUP
433,44
433,44
433,44
433,44
7K
1
C1MG34
CHIPOTLE MEX
16,63
16,77
16,56
16,85
5K
7
C1NC34
CENTENE CORP
324,70
324,70
324,70
324,70
649
2
C1NS34
CELANESE COR
190,24
190,24
190,24
190,24
570
1
C1RH34
CRH PLC
101,76
101,76
101,76
101,76
6K
1
C2AC34
CACI INTERNL
2,54
2,75
2,54
2,75
3K
6
C2CA34
FEMSA SAB CV
97,10
96,21
96,21
97,10
970
2
C2GN34
COGNEX CORP
26,12
26,12
26,12
26,12
26
1
C2HP34
CHARGEPOINTH
1,47
1,38
1,38
1,49
22K
10
C2OI34
COINBASEGLOB
69,95
63,50
63,50
69,95
46M
1.010
C2OL34
BANCOLOMBIA
58,32
57,38
55,98
58,32
6K
13
C2PT34
CAMDEN PROP
47,70
47,70
47,70
47,70
143
1
C2RN34
CERENCE INC
20,68
21,48
20,68
21,48
2K
3
C2RW34
CROWDSTRIKE
119,41
113,92
113,92
119,41
344K
170
CATP34
CATERPILLAR
128,50
127,02
126,54
128,70
262K
101
CHCM34
CHARTER COMM
34,56
33,87
33,87
34,56
9K
3
CHVX34
CHEVRON
89,58
87,67
87,67
90,50
65K
51
CLOV34
CLOVERHEALTH
25,62
25,60
25,60
25,95
91K
5
CMCS34
COMCAST
40,67
40,50
40,50
40,90
96K
9
CNIC34
CANAD NATION
24,85
24,85
24,85
24,85
2K
1
COCA34
COCA COLA
66,29
65,86
65,69
66,95
7M
1.710
COLG34
COLGATE
73,25
72,15
71,63
73,25
4K
6
COPH34
COPHILLIPS
46,80
47,00
46,25
50,50
720K
190
COTY34
COTY INC
16,48
16,54
16,38
16,54
394
5
COWC34
COSTCO
155,39
154,10
153,74
155,39
345K
94
CSCO34
CISCO
73,50
76,14
72,85
76,77
295K
46
CSXC34
CSX CORP
95,60
95,60
95,60
95,60
956
1
CTGP34
CITIGROUP
78,71
79,09
77,75
79,09
138K
103
CTSH34
COGNIZANT
517,46
512,08
512,08
524,79
17K
31
CVSH34
CVS HEALTH
38,40
36,55
36,46
38,69
75K
114
D1DG34
DATADOG INC
78,21
84,11
76,00
84,11
496K
172
D1EL34
DELL TECHNOL
634,88
650,04
630,00
650,04
442K
14
D1EX34
DEXCOM INC
9,59
9,59
9,59
9,59
4K
1
D1FS34
DISCOVER FIN
537,84
541,96
537,84
541,96
30K
3
D1OC34
DOCUSIGN INC
25,50
25,59
25,50
25,68
6K
5
D1OW34
DOW INC
55,68
55,68
55,68
55,68
445
1
D1RI34
DARDEN RESTA
284,20
284,20
284,20
284,20
284
1
D1VN34
DEVON ENERGY
195,85
195,48
195,48
195,85
2K
4
D2AS34
DOORDASH INC
77,40
76,64
76,50
77,40
29K
3
D2KN34
DRAFTKINGS
44,81
42,08
42,08
44,81
12K
3
D2OC34
DOXIMITY INC
72,80
72,71
72,40
73,43
60K
28
DBAG34
DEUTSCHE AK
115,40
114,66
114,56
115,40
1K
3
DEAI34
DELTA
368,20
370,00
368,20
370,00
4K
3
DEEC34
DEERE CO
94,83
89,50
86,16
94,83
125K
71
DEOP34
DIAGEO PL
35,16
34,23
34,23
35,45
44K
37
DGCO34
DOLLAR GENER
17,50
17,50
17,50
17,55
630
4
DHER34
DANAHER CORP
42,18
42,18
42,18
42,18
36K
3
DISB34
WALT DISNEY
41,80
41,40
41,39
42,19
1M
437
DVAI34
DAVITA INC
1.021,70
1.022,67
1.018,49
1.022,67
3K
3
E1CL34
ECOLAB INC
382,03
382,03
382,03
382,03
382
1
E1CO34
ECOPETROL SA
29,40
27,06
27,06
29,49
111K
142
E1DU34
NEW ORIENTAL
20,22
19,72
19,72
20,26
2K
4
E1QN34
EQUINOR ASA
70,00
68,00
67,95
70,00
23K
26
E1TN34
EATON CORP P
128,96
128,96
128,96
128,96
6K
1
E1WL34
EDWARDS LIFE
108,63
108,43
108,43
108,63
56K
2
E2EF34
EURONETWORLD
3,94
4,06
3,94
4,17
60K
14
E2LS34
EQUITY LIFES
38,60
38,60
38,60
38,60
115
1
E2NP34
ENPHASE ENER
14,20
14,20
14,20
14,20
568
1
EAIN34
ELECTR ARTS
370,70
370,70
370,70
370,70
9K
1
EBAY34
EBAY
200,16
194,00
194,00
200,59
2K
8
EQIX34
EQUINIX INC
66,20
67,95
65,00
67,95
69K
12
EXGR34
EXPEDIA GROU
588,70
588,12
588,12
589,65
15K
26
EXXO34
EXXON MOBIL
77,80
77,90
77,00
78,06
464K
261
F1MC34
FMC CORP
105,77
106,05
105,10
106,05
951
3
F1NI34
FIDELITY NAT
25,52
25,53
25,40
25,53
10K
3
F1SL34
FASTLY INC
4,68
4,42
4,36
4,71
432K
28
F1TN34
FORTINET INC
314,88
312,52
312,52
314,88
3K
2
F2NV34
FRANCONEVADA
4,63
4,60
4,60
4,63
69
2
FCXO34
FREEPORT
77,42
74,24
74,24
77,44
3M
64
FDMO34
FORD MOTORS
54,19
53,97
53,72
54,31
18K
39
FDXB34
FEDEX CORP
1.516,90
1.516,90
1.516,90
1.516,90
3K
1
FSLR34
FIRST SOLAR
490,98
457,79
457,79
490,98
12K
8
G1DS34
GDS HOLDINGS
20,50
19,36
19,02
20,50
39K
17
G1FI34
GOLD FIELDS
55,57
55,56
55,56
55,86
6K
6
G1LL34
GLOBE LIFE I
35,68
35,68
35,68
35,68
11K
1
G1LP34
GALAPAGOS NV
7,29
7,06
7,06
7,29
245
5
G1MI34
GENERAL MILL
340,00
340,00
340,00
340,00
680
1
G1SK34
GSK PLC
42,12
42,12
42,12
42,12
2K
1
G2EV34
GE VERNOVA
106,92
109,34
104,94
109,34
20K
5
G2ME34
GLOBUS MEDIC
60,40
60,40
60,40
60,40
2K
1
GDBR34
GEN DYNAMICS
1.439,03
1.439,03
1.439,03
1.439,03
3K
2
GEOO34
GEAEROSPACE
1.190,00
1.226,39
1.190,00
1.226,39
122K
15
GMCO34
GENERAL MOT
69,00
68,88
68,50
70,00
50K
28
GOGL34
ALPHABET
88,90
88,00
88,00
89,44
19M
3.187
GPRO34
GOPRO
4,78
4,38
4,34
4,89
6K
9
GSGI34
GOLDMANSACHS
125,00
125,25
123,43
126,00
80K
121
H1CA34
HCA HEALTHCA
91,65
91,65
91,65
91,65
1K
1
H1EI34
HEICO CORP
131,22
131,22
131,22
131,22
131
1
H1II34
HUNTINGTON I
12,32
12,29
12,29
12,32
872
2
H1OG34
HARLEY-DAVID
154,20
154,20
154,20
154,20
154
1
H1RL34
HORMEL FOODS
164,25
164,90
164,25
164,90
35K
27
H1SB34
HSBC HOLDING
79,40
80,00
79,40
80,00
70K
36
H1ST34
HOST HOTELS
94,68
94,68
94,68
94,68
189
1
H1UM34
HUMANA INC
32,75
32,77
32,75
32,84
2K
3
H2UB34
HUBSPOT INC
94,05
89,97
89,97
99,90
62K
10
HALI34
HALLIBURTON
151,00
151,00
151,00
151,00
755
1
HOME34
HOME DEPOT
84,76
84,63
84,34
84,76
24K
8
HOND34
HONDA MO
164,46
164,46
164,46
164,46
2K
1
HPQB34
HP COMPANY
191,90
193,62
190,82
193,90
21K
79
HSHY34
HERSHEY CO
185,34
185,34
185,34
185,34
185
1
I1EX34
IDEX CORP
55,97
55,97
55,97
55,97
1K
1
I1FO34
INFOSYS LTD
62,35
62,35
62,35
62,35
62
1
I1PG34
IPG PHOTONIC
176,40
176,40
176,40
176,40
882
1
I1QY34
IQIYI INC
7,29
7,29
7,29
7,29
2K
1
I1SR34
INTUITIVE SU
171,02
169,35
169,35
171,02
28K
9
I2RS34
INGERSOLL RD
88,20
88,20
88,20
88,20
176
1
IBMB34
IBM
1.493,91
1.486,03
1.476,89
1.493,91
10K
4
INGG34
ING GROEP
97,80
97,15
97,06
97,80
3K
7
INTU34
INTUIT INC
76,32
76,90
76,32
76,90
14K
3
ITLC34
INTEL
23,17
21,69
21,69
23,89
6M
2.772
J1NP34
JUNIPER NETW
208,12
208,12
208,12
208,12
7K
1
J1WN34
NORDSTROM IN
141,26
141,26
141,26
141,26
2K
1
JDCO34
JD COM
38,03
37,22
36,92
38,03
23K
10
JNJB34
JOHNSON
60,41
59,50
59,50
60,74
207K
133
JPMC34
JPMORGAN
159,55
158,70
157,71
159,74
1M
212
K1EL34
KELLANOVA
236,64
238,00
236,64
238,00
3K
2
K1LA34
KLA CORP
1.096,26
1.099,10
1.096,26
1.099,10
59K
3
K1SS34
KOHLS CORP
67,80
67,80
67,80
67,80
67
1
K2CG34
KINGSOFT CHL
16,60
16,44
15,77
16,80
560K
196
K2RC34
KILROY REALT
25,51
25,51
25,51
25,51
51
1
KHCB34
KRAFT HEINZ
42,20
41,00
40,86
42,20
8K
16
L1EG34
LEGGETT PL
56,49
56,49
56,49
56,49
112
1
L1MN34
LUMEN TECH
27,44
26,73
26,73
27,99
87K
68
L1NC34
LINCOLN NATI
223,50
223,50
223,50
223,50
25K
1
L1RC34
LAM RESEARCH
10,98
10,70
10,70
10,98
73K
7
L1YG34
LLOYDS BANKI
18,54
18,23
18,23
18,54
257
4
L1YV34
LIVE NATION
174,20
174,20
174,20
174,20
5K
1
L2AZ34
LUMINAR TECH
19,10
17,60
17,60
19,10
24K
16
L2PL34
LPL FINCL HD
119,08
119,08
119,08
119,08
5K
1
L2RN34
STRIDE INC
201,06
204,80
201,06
204,80
2K
2
LBRD34
LIBERTY BROA
38,62
37,84
34,91
41,56
17K
20
LILY34
LILLY
168,20
167,10
166,74
169,34
1M
198
LMTB34
LOCKHEED
2.499,24
2.499,77
2.499,24
2.499,77
5K
2
LOWC34
LOWES COMPA
72,61
72,61
72,61
72,61
1K
1
M1CB34
MOLSON COORS
331,00
331,00
331,00
331,00
662
2
M1CK34
MCKESSON COR
866,20
866,20
866,20
866,20
866
1
M1DB34
MONGODB INC
83,31
83,31
83,31
83,31
916
1
M1GM34
MGM RESORTS
231,50
223,99
223,60
234,42
62K
9
M1HK34
MOHAWK INDUS
26,37
27,00
25,92
27,00
322
3
M1KT34
MARKETAXESS
22,25
22,25
22,25
22,25
912
1
M1MC34
MARSH E MCLE
669,16
669,16
669,16
669,16
124K
1
M1NS34
MONSTER BEVE
35,25
35,25
35,25
35,25
387
1
M1RN34
MODERNA INC
9,11
8,87
8,76
9,17
809K
107
M1SI34
MOTOROLA SOL
672,81
682,06
668,71
682,06
39K
5
M1TA34
META PLAT
149,31
148,87
148,00
150,25
11M
1.101
M1TC34
MATCH GROUP
9,55
9,55
9,55
9,55
9
1
M1TT34
MARRIOTT INT
414,32
414,32
414,32
414,32
2K
1
M1UF34
MITSUBISHI U
72,03
72,03
72,03
72,03
72
1
M2PR34
MONOLI POWER
67,10
67,10
67,10
67,10
4K
2
M2PW34
MEDICAL P TR
13,88
13,40
13,40
14,08
3K
5
M2RV34
MARVELL TEC
59,91
61,32
59,66
61,74
251K
196
M2ST34
MICROSTRATEG
26,60
26,90
26,15
27,22
12M
5.604
MACY34
MACY S
85,99
85,12
84,50
85,99
38K
5
MCDC34
MCDONALDS
90,04
87,70
87,70
90,04
134K
120
MDLZ34
MONDELEZ INT
176,64
176,64
176,64
176,64
529
1
MDTC34
MEDTRONIC
263,09
263,09
263,09
263,09
789
1
MELI34
MERCADOLIBRE
99,20
97,08
96,67
99,20
40M
7.774
MMMC34
3M
215,00
215,41
212,63
215,41
126K
9
MOSC34
MOSAIC CO
25,05
25,05
25,05
25,05
25
1
MRCK34
MERCK
60,75
61,93
60,75
62,00
1M
497
MSBR34
MORGAN STAN
158,50
159,12
157,32
160,00
80K
107
MSCD34
MASTERCARD
105,13
103,00
102,00
105,58
110K
166
MSFT34
MICROSOFT
98,72
97,99
97,82
98,78
44M
4.936
MUTC34
MICRON TECHN
92,36
88,41
88,41
92,36
478K
82
N1DA34
NASDAQ INC
232,68
232,72
229,77
232,72
30K
10
N1EM34
NEWMONT GOLD
276,60
271,00
270,00
276,60
43K
8
N1OW34
SERVICENOW
116,50
113,43
112,42
116,50
139K
60
N1RG34
NRG ENERGY I
601,64
601,64
601,64
601,64
1K
1
N1TA34
NETAPP INC
679,69
679,69
679,69
679,69
679
1
N1UE34
NUCOR CORP
64,43
64,31
64,01
64,43
2K
3
N1VO34
NOVO NORDISK
56,46
58,50
56,46
58,50
227K
116
N1VS34
NOVARTIS AG
61,92
61,92
61,92
61,92
2K
1
N1XP34
NXP SEMICOND
629,95
629,95
629,95
629,95
629
1
N2ET34
CLOUDFLARE
55,68
55,86
55,63
56,22
45K
7
N2LY34
ANNALY CAPTL
120,56
120,56
120,56
120,56
120
1
NETE34
NETEASE
60,05
60,05
60,05
60,05
35K
1
NEXT34
NEXTERA ENER
99,90
100,80
98,82
100,80
14K
22
NFLX34
NETFLIX
120,02
118,00
118,00
120,72
4M
533
NIKE34
NIKE
42,38
42,03
41,55
44,10
4M
281
NOCG34
NORTHROP GRU
534,50
547,80
534,50
547,80
4K
4
NVDC34
NVIDIA CORP
16,18
15,75
15,69
16,40
86M
6.202
O1KE34
ONEOK INC
284,07
284,07
284,07
284,07
284
1
O1KT34
OKTA INC
29,04
28,43
28,43
29,04
9K
6
O1MC34
OMNICOM GROU
233,74
233,74
233,74
233,74
701
1
O2NS34
ON SEMICONDU
36,37
35,92
35,92
36,37
2K
2
ORCL34
ORACLE
167,30
165,00
165,00
167,45
1M
145
ORLY34
OREILLY AUT
24,80
24,80
24,80
24,80
5K
1
OXYP34
OCCIDENT PTR
45,86
46,06
45,86
46,10
18K
15
P1DD34
PDD HOLDING
70,84
68,00
67,41
70,84
829K
123
P1DT34
PRUDENTIAL F
320,50
320,50
320,50
320,50
320
1
P1GR34
THE PROGRESS
757,22
744,44
743,10
757,22
110K
29
P1HC34
PARKER-HANNI
991,31
991,31
991,31
991,31
3K
1
P1LD34
PROLOGIS INC
57,97
57,47
57,47
58,26
10K
7
P1YC34
PAYCOM SOFTW
39,30
39,47
39,30
40,50
201K
11
P2AN34
PALOALTO NET
19,50
19,02
18,80
19,50
775K
108
P2AT34
UIPATH INC
10,73
10,17
10,17
10,73
2K
4
P2EG34
PEGASYSTEMS
41,70
43,22
41,65
43,22
438K
23
P2IN34
PINTERESTINC
37,52
37,61
37,24
37,61
4K
3
P2LN34
PLANETFITNES
74,69
74,69
74,69
74,69
149
1
P2LT34
PALANTIRTECH
227,00
224,00
222,50
227,50
7M
411
P2NB34
PENUMBRA
52,00
52,00
52,00
52,00
2K
1
PAGS34
PAGSEGURO
8,77
8,84
8,60
8,92
414K
1.590
PEPB34
PEPSICO INC
55,66
55,09
55,09
55,76
32K
60
PFIZ34
PFIZER
36,89
36,30
36,30
37,05
130K
78
PGCO34
PG
70,29
69,72
69,72
70,45
76K
45
PHMO34
PHILIP MORRI
427,34
427,34
427,34
427,34
3K
1
PYPL34
PAYPAL HOLD
22,30
22,05
21,79
22,30
46K
56
Q1RV34
QORVO INC
224,00
224,00
224,00
224,00
148K
4
QCOM34
QUALCOMM
80,93
82,42
80,93
83,00
113K
86
R1CL34
ROYAL CARIBB
764,80
758,00
758,00
764,80
2K
2
R1IN34
REALTY INCOM
158,56
157,12
157,12
158,80
7K
6
R1KU34
ROKU INC
26,50
23,90
23,84
26,50
658K
21
R1LC34
RALPH LAUREN
806,15
797,90
797,90
806,15
12K
15
R1MD34
RESMED INC
341,00
339,35
339,35
341,00
1K
3
R1VT34
REVVITY INC
23,20
23,12
23,06
23,20
1K
6
R2BL34
ROBLOX CORP
37,35
37,00
36,65
37,35
13K
22
R2HH34
RH
36,69
36,69
36,69
36,69
7K
1
REGN34
REGENERON PH
64,72
64,28
64,28
64,72
6K
4
RIGG34
TRANSOCEAN
20,90
20,90
20,90
21,00
55K
7
RIOT34
RIO TINTO
350,00
360,00
350,00
365,76
69K
20
ROST34
ROSS STORES
402,30
402,30
402,30
402,30
402
1
ROXO34
NU HOLDINGS
13,11
12,99
12,88
13,17
7M
2.989
RYTT34
RAYTHEONTECH
121,25
121,50
121,25
121,50
6K
3
S1BS34
SIBANYE STIL
11,34
11,23
10,81
11,34
735
10
S1HW34
THE SHERWIN
206,50
206,53
206,50
207,00
33K
3
S1LG34
SL GREEN REA
185,53
184,48
184,48
185,53
20K
7
S1MF34
SUMITOMO MIT
84,53
84,53
84,53
84,53
1K
1
S1NP34
SYNOPSYS INC
756,15
751,67
751,67
756,60
51K
4
S1PO34
SPOTIFY TECH
927,87
899,64
899,64
941,40
639K
96
S1RE34
SEMPRA
120,33
120,33
120,33
120,33
3K
1
S1SL34
SKYWORKS SOL
190,21
190,21
190,21
190,21
2K
1
S1TX34
SEAGATE HOLD
586,44
586,44
586,44
586,44
586
1
S2EA34
SEA LTD
30,44
29,99
29,85
30,59
364K
439
S2ED34
SOLAR TECH
2,43
2,14
2,14
2,50
61K
73
S2FM34
SPROUTS FARM
339,00
335,20
334,17
339,33
155K
7
S2GM34
SIGMA LITHM
21,30
21,76
20,95
21,79
1M
211
S2HO34
SHOPIFY INC
6,13
5,74
5,74
6,13
288K
49
S2NA34
SNAP INC
10,76
10,76
10,76
10,76
4K
1
S2NW34
SNOWFLAKE
27,72
27,09
27,09
27,87
13K
141
S2TA34
STAG INDUSTR
40,74
39,84
39,84
40,74
53K
9
S2TW34
STARWOOD PRO
37,76
37,72
37,72
37,76
113
3
S2UI34
SUN COMMUN
36,12
36,52
36,12
36,52
7K
3
SAPP34
SAP SE
1.680,27
1.683,33
1.680,27
1.698,51
47K
6
SBUB34
STARBUCKS
645,00
643,64
643,64
650,03
281K
9
SCHW34
SCHWAB
55,50
57,86
55,50
60,29
4K
6
SIMN34
SIMON PROP
268,83
265,24
265,24
268,83
14K
6
SNEC34
SONY GROUP
132,96
131,90
131,90
137,46
123K
32
SPGI34
SP GLOBAL
86,31
86,03
85,50
86,76
15K
10
SSFO34
SALESFOR INC
86,30
85,91
84,96
86,32
46K
83
STZB34
CONSTELLATIO
233,99
233,99
233,99
233,99
467
1
T1AL34
TAL EDUCATIO
8,36
8,37
8,36
8,37
4K
2
T1AM34
ATLASSIAN CO
91,00
92,24
90,85
92,24
78K
6
T1DG34
TRANSDIGM GR
153,03
153,69
153,03
153,92
14K
75
T1EV34
TEVA PHARMAC
47,66
47,66
47,66
47,66
2K
1
T1MU34
T-MOBILE US
753,92
752,90
752,90
753,92
77K
2
T1OW34
AMERICAN TOW
45,40
45,75
45,40
45,85
7K
3
T1RI34
TRIPADVISOR
101,27
99,20
99,20
101,27
4K
2
T1SO34
THE SOUTHERN
501,71
501,71
501,71
501,71
501
1
T1TW34
TAKE-TWO INT
301,56
303,02
301,49
303,02
38K
37
T1WL34
TWILIO INC
33,60
32,76
32,76
33,69
3M
57
T2DH34
TELADOCHEALT
2,59
2,43
2,43
2,60
12K
14
T2TD34
TRADE DESK
4,94
6,52
4,69
6,52
583K
227
TEXA34
TEXAS INC
70,38
70,30
69,65
70,38
8K
4
TGTB34
TARGET CORP
737,29
734,06
734,06
739,26
2K
3
TJXC34
TJX COMPANIE
721,69
722,01
721,69
722,01
273K
5
TLNC34
TELEFONIC
24,90
24,66
24,58
25,00
18K
13
TMCO34
TOYOTAMO
66,36
66,92
66,30
66,99
8K
10
TMOS34
THERMFISCHER
64,15
64,18
64,15
64,75
1M
4
TPRY34
TAPESTRY INC
498,00
498,00
498,00
498,00
65K
4
TSLA34
TESLA INC
63,99
62,00
61,78
64,57
114M
10.735
TSMC34
TAIWANSMFAC
144,80
149,59
144,11
149,59
8M
2.270
TXSA34
TERNIUMSA
169,99
171,36
169,99
171,36
2K
3
U1AL34
UNITED AIRLI
290,15
284,20
284,20
290,15
10K
3
U1BE34
UBER TECH IN
116,00
114,90
113,13
116,24
739K
313
U1LT34
ULTA BEAUTY
103,60
105,85
103,60
105,85
11K
3
U1RI34
UNITED RENTA
150,96
152,06
150,96
152,06
5K
2
U2NF34
UNITED NATUR
48,08
48,03
48,03
48,08
10K
2
U2PS34
UPSTART HOLD
25,80
25,11
25,11
27,98
315K
84
U2PW34
UPWORK INC
19,15
19,15
19,15
19,15
919
2
U2ST34
UNITY SOFTWR
5,94
5,56
5,56
6,05
39K
61
ULEV34
UNILEVER
321,57
326,86
320,01
326,86
16K
14
UNHH34
UNITEDHEALTH
43,74
43,42
43,42
43,90
34K
38
UPSS34
UPS
41,87
39,78
39,78
41,88
8K
11
USBC34
US BANCORP
68,11
68,35
68,11
68,35
2K
2
USSX34
US STEEL
221,00
221,00
221,00
221,00
2K
1
V1IP34
VIPSHOP HOLD
44,50
44,50
44,50
44,50
89
1
V1OD34
VODAFONE GRO
24,50
24,74
24,30
24,74
2K
21
V1RS34
VERISK ANALY
22,50
22,50
22,50
22,50
11K
1
V1TA34
VENTAS INC
180,00
180,00
180,00
180,00
900
1
VERZ34
VERIZON
39,35
38,93
38,80
39,52
23K
54
VFCO34
VF CORP
72,20
72,20
72,20
72,20
15K
2
VISA34
VISA INC
102,68
100,32
100,32
102,68
564K
170
VRSN34
VERISIGN INC
330,00
331,16
330,00
331,16
2K
3
VRTX34
VERTEX PHARM
666,39
650,00
650,00
666,39
8K
2
W1AB34
WABTEC CORP
559,98
556,87
556,87
559,98
15K
2
W1BO34
WEIBO CORP
15,55
15,00
14,99
15,55
6K
5
W1DA34
WORKDAY INC
92,79
92,91
92,79
92,91
2K
2
W1EL34
WELLTOWER IN
431,48
423,00
423,00
431,48
29K
4
W1IX34
WIX.COM LTD
43,49
42,57
42,57
43,90
4K
54
W1MB34
WILLIAMS COS
314,00
318,00
314,00
318,00
2K
2
W1MC34
WASTE MANAG
656,40
656,40
656,40
656,40
3K
1
W1MG34
WARNER MUSIC
50,85
50,24
50,24
50,85
2K
3
W1PP34
WPP PLC
56,30
56,40
56,30
56,40
338
3
W2OL34
WOLFSPEED IN
2,25
2,11
2,11
2,32
20K
11
W2ST34
WEST PHARMA
33,50
37,56
33,50
37,56
101K
39
W2YF34
WAYFAIR INC
7,95
7,95
7,95
7,95
135
2
WALM34
WAL MART
38,01
37,33
37,33
38,01
578K
637
WFCO34
WELLS FARGO
113,74
115,37
113,33
115,37
98K
27
WGBA34
WALGREENS
28,05
27,51
27,31
28,05
33K
22
WUNI34
WESTERNUNION
59,40
59,50
59,40
59,50
2K
4
X1YL34
XYLEM INC
378,42
378,42
378,42
378,42
38K
2
X1YZ34
BLOCK INC.
19,36
19,10
19,10
19,63
3K
12
XRXB34
XEROX CORP
47,00
47,00
47,00
47,00
5K
1
Y2PF34
YPF SA
212,95
201,39
201,39
212,95
126K
12
Z1OM34
ZOOM COMMS
19,40
19,14
19,14
19,40
1K
2
Z1TS34
ZOETIS INC
59,34
60,06
56,00
60,06
1M
66
Z2DV34
ZIFF DAVIS
20,34
20,34
20,34
20,34
101
1
Z2SC34
ZSCALER INC
41,00
40,60
40,60
41,00
72K
11
*exoneração de responsabilidade e termos de uso
compartilhe o ibovX
baixe o app do ibovX
© 2017-2025 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
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
remover propagandas
login
x
editar cadastro
meus papéis Bovespa
remover propagandas
deslogar