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


Variação, por data, das BDRs:

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


Listar papéis:
Número de negócios:
Data do pregão:


Apenas BDRs.

Atualizado no dia: 10/07/2025

PapelEmpresaÚltima
Cotação		Variação
10/07/2025		Variação
09/07/2025		Variação
08/07/2025		Variação
07/07/2025		Variação
04/07/2025		Variação
03/07/2025		Variação
02/07/2025
1A1AP34ADVANCE AUTO21,155,75%5,99%2,11%7,57%-0,12%3,61%-1,54%
2A1EG34AEGON LTD39,161,24%0,52%-1,08%-2,06%-0,40%2,47%-1,52%
3A1LB34ALBEMARLE CO17,165,60%0,31%9,76%-1,93%-0,07%-2,14%7,85%
4A1MD34ADVANCED MIC100,204,87%2,07%1,17%1,09%-1,36%-0,73%0,31%
5A1MT34APPLIED MATE109,692,51%0,62%1,96%-1,41%2,20%0,40%2,88%
6A1NE34ARISTA NETWO147,950,23%5,01%1,15%2,12%-1,82%2,32%2,23%
7A1RE34ALEXANDRIA R110,334,58%0,19%0,10%0,19%0,01%1,93%0,10%
8A1ZN34ASTRAZENECA66,463,04%1,61%-0,39%-0,56%1,44%-2,00%-0,95%
9A2XO34AXON ENTERPR226,25-8,21%3,42%-1,29%2,07%-1,30%2,00%0,20%
10AALL34AMERICAN AIR72,6014,86%-0,30%0,94%-2,17%0,66%1,37%-0,29%
11AAPL34APPLE58,681,03%1,45%-0,38%0,47%-1,09%0,73%1,13%
12ABBV34ABBVIE67,383,57%0,68%0,54%2,32%-3,67%-0,46%1,36%
13ADBE34ADOBE INC41,040,51%-1,66%0,58%-1,74%2,41%-0,80%-6,24%
14AIRB34AIRBNB37,27-1,40%1,59%-0,85%3,59%-1,76%0,44%-0,54%
15AMZO34AMAZON61,540,24%2,47%-2,36%1,93%-0,59%1,76%-1,65%
16ARMT34ARCELOR94,712,67%3,22%1,43%0,80%-1,00%-1,41%4,85%
17ARNC34HOWMET AERO1.002,120,26%1,98%-0,84%1,95%-0,51%2,42%-1,92%
18ASML34ASML HOLD80,630,47%1,70%1,86%-0,68%-0,36%-0,63%-1,51%
19ATTB34ATT INC50,92-0,43%-0,18%-0,43%2,61%-2,28%0,35%-2,29%
20AVGO34BROADCOM INC21,79-0,55%4,04%-2,14%3,11%-3,69%3,19%0,48%
21AXPB34AMERICAN EXP180,202,96%0,74%-1,61%0,24%-0,45%0,61%-0,01%
22B1AM34BROOKFIELD C88,753,27%0,40%-1,03%-1,72%0,27%3,37%0,14%
23B1NT34BIONTECH SE39,202,73%0,69%1,88%0,90%-0,46%2,01%-2,81%
24B1PP34BP PLC43,321,52%0,45%2,29%-2,76%1,93%-0,80%1,22%
25B1SA34BANCO SANTAN68,180,83%0,42%4,71%0,00%-4,99%-0,41%-0,41%
26B1TI34BRITISH AMER56,094,61%3,02%-2,16%-0,71%2,84%1,72%0,47%
27B2HI34BILL HOLD1,43-0,69%-0,69%1,40%-2,72%2,08%3,60%0,72%
28B2YN34BEYOND MEAT1,016,32%-2,06%0,00%-2,02%1,02%0,00%2,08%
29BABA34ALIBABAGR21,033,44%-3,74%1,54%-1,05%-0,43%-1,59%-3,16%
30BCSA34SANTANDER47,20-3,48%2,41%1,92%4,23%-2,71%0,43%2,56%
31BERK34BERKSHIRE132,601,18%0,66%-1,00%0,18%-0,33%1,32%-2,67%
32BIDU34BAIDU INC35,000,46%-0,88%0,20%2,42%-0,84%2,13%-2,08%
33BKNG34BOOKING180,502,23%-2,01%-1,19%5,15%-1,79%0,17%-1,27%
34BLAK34BLACKROCK92,822,19%2,52%-0,67%2,47%-2,14%1,68%0,69%
35BMYB34BRISTOLMYERS270,423,37%0,77%1,94%1,05%-11,58%9,46%0,47%
36BOAC34BANK AMERICA65,671,56%0,81%-3,17%1,28%-1,39%0,77%0,32%
37C2AC34CACI INTERNL3,450,00%1,47%-3,68%2,92%-2,00%2,94%-0,29%
38C2HP34CHARGEPOINTH1,24-6,06%3,94%0,79%-1,56%1,59%-0,79%-0,78%
39C2OI34COINBASEGLOB86,004,62%7,61%-1,43%2,51%-1,31%0,10%4,58%
40C2OL34GRUPOCIBEST62,450,89%1,48%0,83%-4,03%-7,16%8,21%0,88%
41C2RW34CROWDSTRIKE122,22-5,15%2,25%-0,32%1,89%-1,44%2,94%0,28%
42CATP34CATERPILLAR141,351,82%3,41%-0,01%0,35%-0,03%-0,57%2,75%
43CHCM34CHARTER COMM37,081,37%-2,40%-0,16%-1,47%0,79%1,89%-2,37%
44CHVX34CHEVRON84,901,26%0,96%3,01%-1,48%1,74%0,64%0,58%
45CMCS34COMCAST39,200,82%-0,61%1,06%-1,85%0,13%1,78%-2,27%
46COCA34COCA COLA64,060,16%-0,61%-0,69%1,85%-1,21%0,45%-2,08%
47COLG34COLGATE72,00-0,24%0,28%-1,61%3,92%-2,47%0,88%-0,78%
48COPH34COPHILLIPS43,880,80%2,54%0,45%-2,24%1,08%1,06%0,76%
49COWC34COSTCO134,60-0,51%-0,07%0,08%-0,99%0,35%-0,69%0,00%
50CSCO34CISCO76,160,66%1,48%-0,75%-2,21%-0,77%0,55%1,21%
51CTGP34CITIGROUP80,221,63%1,66%-2,38%0,14%-1,08%2,84%-0,33%
52CVSH34CVS HEALTH36,34-0,49%0,41%0,36%-0,71%-0,16%1,33%-4,60%
53D1DG34DATADOG INC76,50-2,86%-0,47%-5,47%-1,26%0,08%17,15%0,00%
54D1EL34DELL TECHNOL709,002,01%3,00%-0,99%-0,28%1,49%0,66%-0,07%
55D1OW34DOW INC42,043,14%3,50%3,09%0,95%-2,57%0,21%1,60%
56DBAG34DEUTSCHE AK166,850,71%3,65%1,01%1,39%-1,35%0,85%0,33%
57DEEC34DEERE CO96,013,45%-0,08%-0,33%-3,09%1,47%0,40%0,65%
58DEOP34DIAGEO PL32,402,11%-0,97%2,59%1,10%-3,14%0,66%1,25%
59DGCO34DOLLAR GENER26,001,25%-0,08%-1,68%-4,42%-0,76%6,37%-1,45%
60DHER34DANAHER CORP40,722,65%1,28%0,80%-3,29%2,19%0,31%0,23%
61DISB34WALT DISNEY44,651,02%0,27%-1,72%1,93%-0,63%0,02%-1,29%
62E1CO34ECOPETROL SA24,85-0,60%-0,40%5,91%-4,90%0,16%-1,07%2,40%
63E1DU34NEW ORIENTAL19,421,15%1,59%1,29%0,76%0,05%-2,27%-3,17%
64E1QN34EQUINOR ASA73,651,98%2,15%1,03%-1,60%2,11%-1,00%2,27%
65E1XR34EXTRA SPACE207,902,21%-0,88%-0,60%0,86%-0,55%0,83%-1,30%
66E2EF34EURONETWORLD3,992,84%0,52%-1,78%1,03%0,00%2,10%3,25%
67E2NP34ENPHASE ENER9,501,39%4,69%-3,24%1,54%-2,25%3,56%0,56%
68ELCI34ESTEE LAUDER21,347,78%2,17%-1,17%-0,15%-1,80%-0,89%3,91%
69EQIX34EQUINIX INC52,770,67%0,42%-1,51%-2,70%1,25%0,17%-1,63%
70EXXO34EXXON MOBIL79,432,15%0,01%2,69%-2,51%2,13%1,39%0,71%
71FCXO34FREEPORT86,974,62%-1,60%2,99%-1,88%0,98%-0,01%3,16%
72FDMO34FORD MOTORS65,841,98%1,03%0,65%-2,02%1,60%0,28%2,91%
73G1DS34GDS HOLDINGS17,940,45%0,90%-0,23%-6,14%2,27%10,26%4,10%
74GEOO34GEAEROSPACE1.389,511,23%1,75%-0,34%-1,54%0,06%2,49%-1,56%
75GMCO34GENERAL MOT73,812,83%1,00%0,42%-3,05%1,64%0,76%0,39%
76GOGL34ALPHABET81,860,75%2,65%-1,73%-0,14%-0,10%-0,07%1,25%
77GPRK34GEOPARK LTD39,841,79%-0,25%4,36%-5,41%1,82%6,32%1,55%
78GSGI34GOLDMANSACHS131,532,46%1,45%-2,32%-3,02%1,34%1,83%-0,44%
79H1SB34HSBC HOLDING86,851,41%2,26%0,81%2,57%-2,17%0,73%0,15%
80HOME34HOME DEPOT74,222,83%1,09%-0,20%-2,67%1,45%0,12%-0,94%
81HOND34HONDA MO169,832,46%2,45%1,13%-2,71%3,30%-0,60%0,10%
82HPQB34HP COMPANY143,782,91%-0,89%2,88%-5,13%2,15%-0,77%2,06%
83IBMB34IBM1.596,090,30%-0,82%-0,74%2,88%-1,25%1,91%-1,80%
84ITLC34INTEL22,112,65%0,84%5,95%-1,61%0,69%2,73%-4,90%
85JDCO34JD COM28,890,35%-2,70%1,06%-0,81%1,34%-0,34%-1,62%
86JNJB34JOHNSON58,302,44%1,10%-0,37%0,44%-0,34%0,61%-0,83%
87JPMC34JPMORGAN160,623,01%1,52%-4,02%1,07%-1,33%1,33%0,16%
88K2CG34KINGSOFT CHL10,66-2,20%-2,42%-0,89%4,93%-1,10%1,50%-4,72%
89KHCB34KRAFT HEINZ36,982,04%0,95%0,59%-2,30%0,25%-1,65%2,24%
90L1MN34LUMEN TECH25,080,64%2,38%-0,16%-5,10%2,60%2,83%-0,45%
91L1RC34LAM RESEARCH12,762,49%0,97%1,07%-0,57%0,99%0,33%0,50%
92L1YG34LLOYDS BANKI23,101,81%0,49%-0,13%-1,82%1,90%3,20%-5,40%
93LILY34LILLY145,700,82%2,05%0,15%0,60%-0,53%0,18%0,43%
94M1NS34MONSTER BEVE40,89-0,56%-2,37%-2,32%-1,24%1,84%-0,21%-0,56%
95M1RN34MODERNA INC9,344,12%1,13%10,60%-2,43%0,24%0,74%4,90%
96M1TA34META PLAT143,75-0,73%3,43%-0,48%3,18%-1,49%-0,03%-1,47%
97M2PW34MEDICAL P TR11,510,52%-1,38%-0,17%-2,92%-0,08%-0,08%1,44%
98M2RV34MARVELL TEC40,60-0,98%3,93%0,43%-4,20%0,00%1,79%-3,03%
99M2ST34MICROSTRATEG33,282,34%4,33%-0,06%3,11%-2,48%0,39%5,57%
100MACY34MACY S70,904,04%-0,41%0,47%-0,66%0,97%0,53%0,06%
101MCDC34MCDONALDS82,593,17%-0,17%-0,39%-1,13%0,52%0,62%-1,47%
102MELI34MERCADOLIBRE111,86-1,73%1,43%-1,29%2,35%-1,52%1,39%-1,90%
103MMMC343M218,801,51%3,07%0,67%2,33%-1,22%-1,38%-1,34%
104MRCK34MERCK58,470,97%4,46%-0,22%3,44%-1,45%-0,93%0,70%
105MSBR34MORGAN STAN158,081,86%0,86%-2,06%1,64%-0,87%1,13%0,21%
106MSCD34MASTERCARD100,40-0,16%2,01%-1,22%2,04%-0,72%0,36%-1,53%
107MSFT34MICROSOFT115,670,07%2,73%-0,74%1,33%-0,72%1,21%-0,50%
108MUTC34MICRON TECHN117,005,08%-1,40%3,70%0,63%-3,46%2,23%0,04%
109N1DA34NASDAQ INC252,342,96%1,17%-2,48%-0,38%1,99%0,86%0,00%
110N1EM34NEWMONT GOLD331,121,71%3,55%-2,75%-2,53%2,27%0,19%0,57%
111N1IS34NISOURCE INC220,441,52%1,75%-1,05%-0,14%-0,06%1,05%-2,99%
112N1OW34SERVICENOW105,21-6,21%0,33%-1,76%-1,63%1,52%4,02%-0,81%
113N1RG34NRG ENERGY I843,751,90%0,08%-4,52%1,91%-0,43%2,08%-2,29%
114N1VO34NOVO NORDISK49,653,09%1,35%0,47%2,03%-1,42%-0,93%0,13%
115N2LY34ANNALY CAPTL109,550,63%1,92%0,15%0,12%1,54%-0,10%0,96%
116NEXT34NEXTERA ENER103,282,34%1,73%-2,75%-0,26%1,60%1,99%-3,03%
117NFLX34NETFLIX138,88-2,18%2,11%-1,74%0,35%0,48%0,56%-1,28%
118NIKE34NIKE41,381,75%0,82%-3,93%2,89%-0,80%-0,82%3,49%
119NVDC34NVIDIA CORP18,981,66%2,70%0,89%1,69%-0,89%1,13%1,20%
120ORCL34ORACLE217,641,37%0,37%0,23%-2,49%1,22%3,62%4,33%
121OXYP34OCCIDENT PTR42,261,78%0,19%4,91%-0,20%-0,20%0,46%1,08%
122P1DD34PDD HOLDING58,000,35%-0,52%0,41%0,87%2,69%-0,37%-2,15%
123P1GR34THE PROGRESS691,340,80%0,70%-1,10%-3,58%1,23%0,53%-2,51%
124P1LD34PROLOGIS INC50,002,86%-0,18%0,41%-2,69%0,99%1,13%0,72%
125P2AN34PALOALTO NET17,62-7,17%0,80%1,78%-0,64%2,65%2,02%-1,33%
126P2LT34PALANTIRTECH261,31-0,77%3,69%0,79%5,00%-0,81%1,03%0,93%
127PAGS34PAGSEGURO10,00-2,63%2,70%-0,10%0,10%-0,89%-1,46%-1,16%
128PEPB34PEPSICO INC50,462,37%0,22%0,16%-0,85%1,70%-2,79%1,15%
129PFIZ34PFIZER36,043,21%0,40%0,93%-1,91%2,12%0,61%0,18%
130PGCO34PG62,631,67%-0,81%-1,13%-1,26%2,30%-0,30%-1,09%
131PHMO34PHILIP MORRI499,662,96%0,16%-2,00%3,28%-0,27%0,30%-1,72%
132PYPL34PAYPAL HOLD21,001,55%0,63%-1,63%2,75%-1,50%-0,53%0,39%
133QCOM34QUALCOMM73,000,05%1,35%-0,69%0,33%-2,31%0,85%1,96%
134R1IN34REALTY INCOM158,401,54%-0,11%-0,96%-1,25%1,22%0,61%-0,56%
135R2BL34ROBLOX CORP58,23-1,05%3,03%-2,71%2,35%2,58%0,50%1,24%
136REGN34REGENERON PH51,803,29%0,20%1,83%-1,68%0,28%0,71%3,00%
137RGTI34RIGETTI COMP73,52-10,87%12,69%1,67%-55,00%39,13%40,24%0,00%
138RIGG34TRANSOCEAN15,913,72%-3,34%7,52%-3,09%-0,07%1,60%3,38%
139RIOT34RIO TINTO333,213,80%1,43%-0,35%-2,82%1,36%-0,51%1,49%
140ROXO34NU HOLDINGS12,04-3,68%1,96%0,91%-1,22%0,99%0,66%-2,10%
141RYTT34RAYTHEONTECH134,960,50%2,19%-0,90%-0,26%0,06%2,00%-0,81%
142S1BS34SIBANYE STIL22,026,79%1,08%-5,90%6,85%0,05%-1,55%2,39%
143S1PO34SPOTIFY TECH977,25-1,88%3,45%-4,20%3,61%-3,24%4,65%-3,64%
144S1RP34SAREPTA THER5,30-1,49%3,66%8,58%-2,05%-2,01%0,81%2,07%
145S2EA34SEA LTD32,89-3,15%6,06%-2,47%1,02%1,56%-0,59%-1,17%
146S2ED34SOLAR TECH4,310,94%4,40%-2,85%0,72%-2,11%16,03%6,98%
147S2GM34SIGMA LITHM10,091,00%-0,99%9,55%-3,05%2,37%4,27%10,29%
148S2HO34SHOPIFY INC5,300,76%3,95%-4,53%2,71%-3,01%2,31%1,96%
149S2NW34SNOWFLAKE29,52-2,61%-0,16%-1,08%0,10%2,00%3,12%-1,12%
150S2TA34STAG INDUSTR40,401,71%-0,55%0,96%-1,37%-1,01%1,58%-0,10%
151S2UI34SUN COMMUN35,472,07%-0,83%0,46%-1,30%3,88%-1,68%-1,40%
152SBUB34STARBUCKS527,150,63%0,77%1,27%1,25%-1,03%-0,05%-1,24%
153SCHW34SCHWAB64,262,06%0,41%-0,89%4,20%-3,34%1,63%-0,77%
154SIMN34SIMON PROP227,241,63%0,01%0,57%0,45%-1,42%-0,16%0,41%
155SNEC34SONY GROUP136,81-1,37%1,23%-1,23%2,14%-2,80%0,11%0,77%
156SPGI34SP GLOBAL81,571,46%0,75%-1,24%0,61%0,39%1,01%-1,00%
157SSFO34SALESFOR INC66,47-2,34%0,37%1,12%-0,95%0,34%2,06%-2,06%
158STOC34STONE CO88,50-2,00%1,72%0,54%0,70%0,96%0,93%-1,19%
159STZB34CONSTELLATIO239,523,16%0,47%-1,24%-0,65%-0,47%1,87%2,42%
160T1AL34TAL EDUCATIO5,870,34%2,99%1,25%0,00%-0,88%4,04%-4,23%
161T1OW34AMERICAN TOW51,250,35%2,34%0,30%-2,76%1,41%-0,20%-1,56%
162T1TW34TAKE-TWO INT326,81-1,33%1,38%-1,32%-0,39%2,33%-0,37%-0,33%
163T2DH34TELADOCHEALT1,62-2,41%9,93%2,03%-3,90%3,36%-0,67%-3,23%
164T2ND34TAND DIABETE5,790,00%-5,85%6,03%-5,38%-1,92%1,13%-0,96%
165T2TD34TRADE DESK4,242,17%3,23%0,00%-0,99%1,75%-0,25%-1,72%
166TEXA34TEXAS INC80,962,22%0,61%1,53%-1,41%0,69%0,26%1,52%
167TLNC34TELEFONIC28,78-0,14%0,59%-0,56%-0,66%0,07%0,62%-0,41%
168TMCO34TOYOTAMO59,220,68%1,27%0,90%-0,81%-1,81%1,55%-0,61%
169TMOS34THERMFISCHER48,590,77%-0,17%1,22%0,48%-1,86%0,48%0,65%
170TSLA34TESLA INC53,705,11%0,77%0,40%-4,08%-1,31%-0,11%3,71%
171TSMC34TAIWANSMFAC158,97-0,27%2,29%-0,11%0,11%-1,25%0,06%2,67%
172TXSA34TERNIUMSA177,170,43%0,16%1,27%1,01%3,87%-2,60%1,00%
173U1BE34UBER TECH IN133,391,07%-0,32%0,46%6,04%-2,30%2,25%-0,06%
174U2PS34UPSTART HOLD22,223,64%4,48%-1,91%3,51%0,45%1,82%7,51%
175U2ST34UNITY SOFTWR8,192,38%-0,74%5,22%6,98%0,99%7,91%-0,15%
176ULEV34UNILEVER343,262,34%1,28%-1,65%-0,91%1,88%0,19%-1,07%
177UNHH34UNITEDHEALTH23,750,51%-1,01%0,84%-1,42%0,46%0,72%-6,79%
178UPSS34UPS35,601,42%0,43%1,36%-1,20%-1,13%-1,18%0,39%
179V1OD34VODAFONE GRO30,302,33%0,07%-1,20%1,42%0,82%1,70%-3,13%
180V2TX34VTEX35,130,80%1,31%-3,64%-2,22%1,39%5,51%-2,49%
181VERZ34VERIZON38,771,04%-1,69%-0,08%-2,81%2,13%0,15%-0,93%
182VISA34VISA INC98,20-0,46%1,81%-1,12%-1,01%1,71%1,61%-1,74%
183W1BO34WEIBO CORP13,552,81%-1,27%1,60%1,15%1,88%-1,32%-0,92%
184W1EL34WELLTOWER IN423,821,34%0,79%-1,07%0,37%0,02%1,90%-0,39%
185WALM34WAL MART33,10-0,27%0,42%-2,31%1,32%0,18%0,97%-0,87%
186WFCO34WELLS FARGO113,680,66%1,79%-0,92%-2,21%1,04%1,92%0,31%
187X1YZ34BLOCK INC.15,251,13%2,17%-2,25%1,96%-0,60%-0,60%1,01%


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar