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: 05/12/2025


PapelEmpresaÚltima
Cotação
Variação
05/12/2025
Variação
04/12/2025
Variação
03/12/2025
Variação
02/12/2025
Variação
01/12/2025
Variação
28/11/2025
Variação
27/11/2025
1A1AP34ADVANCE AUTO18,355,52%-1,58%-0,11%-0,11%2,73%-0,40%0,00%
2A1CR34AMCOR PLC45,082,04%-1,38%0,11%-2,06%-0,67%-3,87%1,38%
3A1IV34APARTMENT IN30,201,58%0,00%-1,00%-0,60%-1,92%-0,16%-0,03%
4A1LB34ALBEMARLE CO28,719,37%-6,22%-2,24%-0,52%-0,48%4,44%-1,81%
5A1MD34ADVANCED MIC148,543,37%-1,07%1,22%-2,73%1,40%0,06%-0,38%
6A1MT34APPLIED MATE145,922,06%0,59%0,14%3,79%1,73%0,83%-0,73%
7A1PO34APOLLO GLOBL50,153,74%1,13%0,78%1,72%-0,66%-0,13%0,97%
8A1RE34ALEXANDRIA R62,351,27%-4,50%-10,47%1,34%-1,44%-0,72%0,92%
9A1TH34AUTOHOME INC12,885,75%-0,65%-1,76%-2,19%0,63%0,08%0,16%
10A1ZN34ASTRAZENECA81,522,31%-1,20%0,47%-0,51%-1,99%0,11%-0,57%
11A2RR34ARROWHEAD PH41,64-3,79%-0,09%11,59%3,13%8,04%-8,36%-3,18%
12AALL34AMERICAN AIR81,087,06%-2,46%1,94%1,26%0,83%-0,47%-0,04%
13AAPL34APPLE75,802,03%-1,93%-1,01%1,28%3,10%-1,05%0,46%
14ABBV34ABBVIE76,891,91%-1,62%2,43%-0,81%-0,49%-1,47%1,64%
15ADBE34ADOBE INC37,728,33%0,00%1,22%0,58%-0,06%0,80%-0,32%
16AIRB34AIRBNB33,985,82%0,91%0,22%-0,06%2,88%-1,34%0,06%
17AMZO34AMAZON63,524,23%-1,65%-0,93%0,47%-0,21%1,68%-1,06%
18ARMT34ARCELOR116,001,89%-0,55%-1,40%-0,67%2,53%-2,06%1,46%
19ASML34ASML HOLD108,541,37%-2,38%1,58%1,42%4,15%-0,63%0,03%
20ATTB34ATT INC45,822,41%-0,04%-0,89%-1,38%-0,65%0,26%-0,54%
21AVGO34BROADCOM INC30,285,25%0,07%-0,55%-1,87%-3,73%1,49%0,17%
22B1AM34BROOKFIELD C63,302,43%0,32%-0,44%-0,27%0,86%-0,55%-0,75%
23B1AX34BAXTER INTER50,702,97%-2,78%1,81%-2,64%2,14%1,13%-4,92%
24B1IL34BILIBILI INC28,142,96%2,02%-2,58%-3,10%-0,11%-0,32%0,00%
25B1PP34BP PLC49,400,00%-0,38%2,78%-1,03%0,52%0,23%1,13%
26B1TI34BRITISH AMER62,360,82%0,68%-0,89%-0,34%0,81%1,53%-0,98%
27B2HI34BILL HOLD1,613,87%1,31%2,00%-0,66%1,34%-0,67%1,35%
28B2YN34BEYOND MEAT6,760,60%0,00%-4,14%16,64%17,84%-4,85%0,94%
29BABA34ALIBABAGR30,682,78%-0,27%-2,22%-2,86%5,67%0,24%-0,97%
30BCSA34SANTANDER59,882,04%0,93%-1,22%1,62%3,34%0,29%-4,61%
31BERK34BERKSHIRE137,012,83%-0,48%-0,53%-0,99%-0,29%0,40%-0,62%
32BIDU34BAIDU INC49,288,79%1,57%-1,70%-1,90%2,44%2,52%-2,13%
33BKNG34BOOKING161,656,28%-0,39%-2,50%4,63%0,19%-0,39%0,25%
34BLAK34BLACKROCK88,353,12%-2,43%3,55%0,30%-0,88%2,03%-0,56%
35BOAC34BANK AMERICA73,252,22%-0,49%2,13%-1,07%-0,13%0,76%0,74%
36BOEI34BOEING1.102,002,99%1,90%-4,02%8,70%-0,06%-0,27%0,79%
37C1MG34CHIPOTLE MEX9,252,44%-1,10%-1,30%0,11%0,65%2,57%-2,08%
38C1NS34CELANESE COR110,672,25%-3,15%1,09%-1,86%0,79%0,93%1,18%
39C1PR34COPART INC105,001,92%-0,17%-1,15%-1,26%1,18%-0,50%1,47%
40C2AC34CACI INTERNL4,09-2,85%-0,47%1,20%-2,34%0,94%-0,24%-10,53%
41C2OI34COINBASEGLOB59,052,55%-1,82%4,73%0,76%-5,35%2,62%1,11%
42C2OL34GRUPOCIBEST85,140,00%-0,42%0,23%2,50%-0,93%-0,02%0,02%
43C2RW34CROWDSTRIKE124,810,76%-1,47%0,35%2,45%1,99%-0,94%-0,22%
44CATP34CATERPILLAR205,203,17%1,51%0,58%2,42%-0,80%0,49%0,07%
45CHCM34CHARTER COMM18,464,65%-0,51%1,90%-1,36%0,11%-2,17%1,24%
46CHVX34CHEVRON81,741,41%-0,27%0,64%-1,29%1,33%0,74%-0,76%
47CMCS34COMCAST29,793,22%-1,27%1,70%0,63%0,56%-0,04%-0,21%
48CNIC34CANAD NATION23,287,68%-1,01%3,07%-1,07%0,94%2,07%-0,43%
49COCA34COCA COLA63,111,37%-0,84%-0,33%-1,76%-0,99%0,09%0,67%
50COLG34COLGATE60,552,98%-1,19%-1,10%-1,78%-0,34%-1,00%2,05%
51COPH34COPHILLIPS42,543,50%0,88%2,26%-1,58%3,19%0,59%0,08%
52COWC34COSTCO121,982,64%-3,30%0,18%0,31%0,59%1,04%-0,61%
53CSCO34CISCO84,883,39%-0,82%1,31%0,23%-0,91%2,22%-1,12%
54CTGP34CITIGROUP98,833,89%1,05%2,78%0,14%-0,44%0,58%-1,50%
55CVSH34CVS HEALTH40,971,04%1,35%-3,33%-2,13%-1,08%0,14%-0,19%
56D1DG34DATADOG INC82,041,32%-2,10%-1,01%-1,58%-0,82%2,09%-0,86%
57D1EL34DELL TECHNOL754,692,00%4,20%-2,36%3,17%-0,83%1,70%-2,46%
58D1EX34DEXCOM INC7,143,48%0,44%-0,29%1,17%0,74%-0,15%2,11%
59D1OW34DOW INC30,660,52%-4,36%0,57%-1,95%2,28%6,79%-6,83%
60DEEC34DEERE CO86,240,76%0,00%2,48%-0,73%1,53%-2,06%0,94%
61DEOP34DIAGEO PL26,761,36%-3,19%0,22%-0,91%0,81%2,18%-1,41%
62DGCO34DOLLAR GENER30,5210,34%12,48%1,19%-1,14%0,66%-0,41%1,62%
63DHER34DANAHER CORP44,091,97%-0,62%0,00%1,14%0,99%-3,40%0,75%
64DISB34WALT DISNEY37,982,37%-0,91%-0,56%-0,13%0,67%2,24%-0,62%
65E1CO34ECOPETROL SA27,271,56%0,45%1,48%-1,13%2,62%-3,85%1,69%
66E1DU34NEW ORIENTAL19,106,23%-0,44%-3,68%-1,83%4,95%-4,51%3,81%
67E1QN34EQUINOR ASA62,481,43%-1,03%1,95%-0,39%1,14%-0,35%-0,15%
68E1TN34EATON CORP P131,431,92%1,02%-1,90%-1,01%0,00%-0,30%0,10%
69E2NP34ENPHASE ENER6,803,82%4,80%-0,79%0,64%1,13%4,92%-0,17%
70EQIX34EQUINIX INC50,655,19%-1,13%0,29%-1,36%-1,78%-1,09%0,64%
71EXXO34EXXON MOBIL79,382,33%-1,08%2,27%-1,52%1,00%1,15%-0,94%
72F1MC34FMC CORP36,122,38%-1,54%-2,00%-1,19%-2,86%0,79%0,37%
73F1NI34FIDELITY NAT19,25-10,21%-2,01%-1,88%1,36%0,00%-0,23%-1,39%
74F2NV34FRANCONEVADA6,102,52%-3,88%4,03%-4,03%0,16%-0,64%0,97%
75FCXO34FREEPORT82,185,25%-1,41%4,10%-0,96%0,39%2,07%-0,23%
76FDMO34FORD MOTORS71,612,71%0,27%0,38%-1,74%-0,62%1,49%-1,31%
77G1FI34GOLD FIELDS118,237,36%1,32%-1,49%-4,48%1,85%-3,79%1,38%
78G2EV34GE VERNOVA170,392,72%3,56%-0,47%3,83%-1,88%1,00%-1,37%
79GEOO34GEAEROSPACE1.535,96-0,78%0,70%-0,79%-0,46%-2,09%0,81%-0,25%
80GMCO34GENERAL MOT103,316,14%-1,39%0,87%0,12%0,76%-1,44%-0,09%
81GOGL34ALPHABET146,383,96%-0,38%0,81%-0,45%-1,14%-1,19%1,59%
82GPRK34GEOPARK LTD45,241,16%1,54%0,27%-0,45%1,29%-5,71%5,87%
83GPRO34GOPRO10,010,50%4,29%3,13%3,81%2,29%-1,02%0,69%
84GSGI34GOLDMANSACHS153,063,69%-0,04%1,85%-0,14%-2,12%2,87%-0,43%
85H1SB34HSBC HOLDING96,811,68%-0,05%-0,74%0,11%1,77%-0,28%0,24%
86HOME34HOME DEPOT68,603,41%-2,78%2,16%-2,35%1,06%0,76%-0,86%
87HPQB34HP COMPANY141,402,61%3,01%-0,39%2,11%0,94%2,62%-1,01%
88INTU34INTUIT INC83,404,15%2,25%2,15%-0,08%0,01%1,35%-1,25%
89ITLC34INTEL37,885,81%-7,61%0,65%7,96%-1,30%8,24%-0,63%
90JDCO34JD COM27,474,21%-0,45%-1,38%0,00%0,79%0,68%0,42%
91JNJB34JOHNSON73,152,44%-1,65%-0,15%-0,85%-0,03%-0,31%0,20%
92JPMC34JPMORGAN171,512,50%1,25%1,14%-1,00%-1,67%2,59%0,10%
93K1SS34KOHLS CORP119,17-0,69%-6,32%-1,67%-0,63%-0,05%-0,39%0,00%
94K2CG34KINGSOFT CHL10,833,64%1,95%-0,58%-2,27%-5,38%-0,45%-0,88%
95KHCB34KRAFT HEINZ33,412,30%-1,33%-0,33%-2,47%-1,30%0,85%0,35%
96L1RC34LAM RESEARCH19,713,90%-1,40%0,31%0,84%0,96%-1,05%-0,05%
97L1UL34LULULEMON AT255,205,02%0,08%-0,23%-0,67%-1,41%1,84%0,13%
98L1YG34LLOYDS BANKI27,891,27%0,69%-1,01%2,60%-10,89%14,64%-1,31%
99L2AZ34LUMINAR TECH2,987,97%20,00%2,22%-16,97%0,00%22,62%0,00%
100LBRD34LIBERTY BROA21,263,00%0,83%0,94%-1,65%3,10%2,25%-4,54%
101LILY34LILLY182,251,81%-2,43%-0,85%-1,92%-1,36%-1,91%-1,87%
102M1RN34MODERNA INC7,4011,45%-0,15%3,74%-0,62%-4,44%1,66%1,37%
103M1TA34META PLAT130,804,00%3,59%-1,36%0,55%-0,48%1,15%0,37%
104M2PM34MP MATERIALS68,374,13%4,59%-3,64%3,87%-8,44%7,84%-1,72%
105M2PW34MEDICAL P TR15,030,87%-0,40%0,07%-0,40%-3,16%2,45%-2,76%
106M2RV34MARVELL TEC53,713,21%-1,68%6,71%1,35%2,73%0,85%0,21%
107M2ST34STRATEGY INC14,130,07%-1,53%3,84%4,62%-3,44%-0,58%2,00%
108MCDC34MCDONALDS84,603,28%-0,18%2,12%-0,79%-2,97%0,08%-0,02%
109MELI34MERCADOLIBRE93,92-1,29%0,91%0,49%1,22%0,51%0,82%0,85%
110MMMC343M227,731,45%-2,48%0,34%0,28%-0,48%1,56%-1,69%
111MOSC34MOSAIC CO21,742,69%-2,13%-4,63%2,25%2,12%-0,87%0,41%
112MRCK34MERCK68,031,24%-1,03%0,55%-1,00%-2,47%1,03%-0,59%
113MSBR34MORGAN STAN192,053,56%0,50%2,06%0,03%-0,42%3,12%-2,21%
114MSCD34MASTERCARD95,012,66%-2,68%1,77%-0,10%-0,74%1,28%-0,49%
115MSFT34MICROSOFT109,303,05%0,12%-2,24%-0,07%-0,57%-0,03%1,61%
116MUTC34MICRON TECHN216,088,15%-3,34%-2,72%-1,62%2,47%3,59%-1,30%
117N1DA34NASDAQ INC244,321,63%4,88%-2,85%-1,64%-0,06%-0,41%-0,27%
118N1EM34NEWMONT GOLD502,094,47%0,34%-0,70%-1,96%1,30%-0,42%0,80%
119N1OW34SERVICENOW92,744,91%-0,34%0,80%4,69%-2,03%2,08%-0,01%
120N1VO34NOVO NORDISK32,552,68%0,28%-0,28%-1,80%-1,91%-0,72%0,88%
121N2ET34CLOUDFLARE60,700,85%0,02%0,60%2,03%-0,73%2,71%-2,95%
122N2LY34ANNALY CAPTL122,641,47%0,07%-1,42%0,57%-0,23%1,59%-0,92%
123NEXT34NEXTERA ENER113,503,04%-2,69%0,35%-1,04%-1,01%1,36%-0,39%
124NFLX34NETFLIX10,97-0,18%-0,09%-5,98%0,26%1,21%2,04%0,27%
125NIKE34NIKE36,102,67%-0,59%1,49%-0,29%0,11%0,66%0,23%
126NVDC34NVIDIA CORP20,691,92%1,86%-1,04%0,45%1,78%-1,79%0,50%
127ORCL34ORACLE198,003,94%3,45%3,57%-0,15%0,03%-2,19%-1,62%
128ORLY34OREILLY AUT1,731,17%1,18%-1,74%-2,27%0,00%-1,12%1,14%
129OXYP34OCCIDENT PTR37,10-1,85%0,11%1,26%-1,45%1,18%-0,37%1,32%
130P1DD34PDD HOLDING62,001,36%-1,45%0,99%-3,04%3,06%0,84%-0,65%
131P1LD34PROLOGIS INC58,602,75%-0,71%-0,07%-0,64%0,59%1,37%-0,86%
132P2AN34PALOALTO NET17,954,73%0,47%1,73%2,51%-2,68%2,63%-0,36%
133P2LT34PALANTIRTECH331,005,13%1,24%3,11%1,38%-0,73%2,12%-0,26%
134PAGS34PAGSEGURO10,63-2,83%1,11%-7,68%4,92%2,48%2,83%-1,49%
135PEPB34PEPSICO INC52,451,33%-1,50%-0,76%-0,88%1,14%1,19%-1,97%
136PFIZ34PFIZER35,464,23%-0,96%2,51%-0,92%-1,34%-0,23%-0,69%
137PGCO34PG55,860,99%-0,77%0,61%-2,28%0,50%-0,16%-0,14%
138PYPL34PAYPAL HOLD17,004,10%1,05%-3,64%0,96%-0,24%-1,94%2,85%
139Q2SC34QUANTUMSCAPE23,190,22%5,33%1,48%2,95%-3,53%2,35%-1,43%
140QCOM34QUALCOMM79,673,19%-0,85%2,76%0,91%2,09%1,53%-1,20%
141QUBT34QUANTUM COMP70,50-2,16%13,59%7,73%0,14%-7,09%0,48%-1,55%
142R1IN34REALTY INCOM159,613,21%0,69%0,39%-0,87%0,88%-2,57%1,99%
143R2BL34ROBLOX CORP52,273,34%3,01%-2,95%0,52%-0,85%0,04%1,44%
144REGN34REGENERON PH64,970,53%1,13%-3,17%-1,90%-3,22%-1,56%0,96%
145RGTI34RIGETTI COMP154,87-3,84%16,83%7,60%0,87%-6,84%-2,88%1,55%
146RIOT34RIO TINTO400,562,45%-1,33%2,99%-0,57%0,70%-1,07%0,86%
147ROXO34NU HOLDINGS15,27-2,55%0,19%-0,76%0,64%0,19%0,19%-0,51%
148RYTT34RAYTHEONTECH154,401,91%1,51%-0,50%-1,00%-2,50%0,05%0,99%
149S1BS34SIBANYE STIL33,602,60%-1,56%-0,39%-4,84%-2,50%3,93%3,25%
150S1PO34SPOTIFY TECH768,484,06%0,30%-4,28%-0,95%-2,60%-1,31%1,28%
151S1RP34SAREPTA THER6,111,16%4,14%8,61%-1,11%-4,26%1,81%3,55%
152S1TX34SEAGATE HOLD1.513,928,07%0,35%-2,66%-1,74%-1,00%0,30%0,45%
153S2EA34SEA LTD29,391,98%0,49%-2,71%1,03%-1,75%1,54%1,39%
154S2ED34SOLAR TECH4,65-5,68%3,14%-4,78%-1,18%-8,80%1,09%0,73%
155S2GM34SIGMA LITHM17,09-5,53%3,37%-7,21%-8,40%2,44%10,74%-1,73%
156S2HO34SHOPIFY INC7,250,55%1,84%1,00%3,24%-3,82%0,00%0,71%
157SIMN34SIMON PROP245,450,56%0,10%0,29%-2,39%0,44%-0,63%0,59%
158SNEC34SONY GROUP153,642,17%-0,01%-1,25%-1,46%-1,50%-0,20%0,82%
159SSFO34SALESFOR INC63,475,87%3,18%1,91%0,85%1,40%1,00%-0,31%
160STOC34STONE CO79,40-5,25%0,49%-10,04%3,23%-0,80%5,16%1,02%
161T1AL34TAL EDUCATIO6,175,47%-0,85%-0,34%-1,66%2,03%-1,83%0,00%
162T1AM34ATLASSIAN CO42,863,20%0,39%0,39%1,18%1,52%2,40%-0,86%
163T1FX34TELEFLEX INC63,420,48%1,45%0,29%-0,77%0,77%-6,13%5,00%
164T1OW34AMERICAN TOW40,432,10%1,23%0,00%-1,11%-2,37%-0,49%0,25%
165T1TW34TAKE-TWO INT338,583,43%0,51%-1,69%-1,08%2,06%1,01%-0,09%
166T2DH34TELADOCHEALT1,380,73%3,01%0,00%0,76%-2,22%-0,74%0,74%
167T2TD34TRADE DESK2,226,22%-2,34%-0,47%-0,46%-1,37%-0,90%5,74%
168TEXA34TEXAS INC66,984,35%-0,25%3,32%3,54%0,84%-2,21%3,41%
169TLNC34TELEFONIC22,843,21%-0,09%-0,49%-1,37%-1,10%0,09%-0,04%
170TMCO34TOYOTAMO66,921,83%1,86%-1,87%-1,81%-1,67%1,84%-1,33%
171TMOS34THERMFISCHER64,802,47%-1,85%-0,20%-0,97%-0,88%-1,54%1,54%
172TSLA34TESLA INC77,703,34%1,61%4,01%-0,70%0,10%1,27%-0,32%
173TSMC34TAIWANSMFAC200,653,22%-1,03%1,02%0,69%-0,64%-1,74%1,91%
174U1BE34UBER TECH IN124,533,34%-0,09%2,74%1,16%-0,41%2,31%-0,28%
175U2PS34UPSTART HOLD12,82-0,93%7,83%4,44%-11,48%7,72%6,07%0,71%
176U2ST34UNITY SOFTWR12,447,06%-2,35%0,00%2,15%2,92%-3,25%1,92%
177ULEV34UNILEVER322,821,51%-3,33%3,28%-1,37%-2,28%3,62%-2,09%
178UNHH34UNITEDHEALTH25,671,22%-1,48%4,38%-0,56%-1,04%-0,48%0,52%
179UPSS34UPS32,432,63%-2,77%2,04%-1,18%1,00%0,82%-0,38%
180USBC34US BANCORP69,722,26%1,52%0,78%0,08%1,09%-0,20%0,46%
181V1OD34VODAFONE GRO34,000,83%1,17%0,82%0,92%-1,89%1,18%-0,84%
182V1RT34VERTIV HOLDS103,156,56%1,47%-1,34%-0,31%0,92%5,12%-1,54%
183V2TX34VTEX21,700,46%-2,70%-0,58%-0,49%2,00%1,85%0,23%
184VERZ34VERIZON37,833,93%0,69%0,31%-0,66%-0,47%0,08%0,17%
185VISA34VISA INC90,253,91%-2,57%1,64%-0,43%-0,47%0,00%-1,67%
186W1BD34WARNER DISCO141,298,79%-1,17%0,31%2,87%-0,19%-1,17%2,47%
187W1BO34WEIBO CORP14,243,79%0,15%-1,37%0,07%3,97%0,23%0,08%
188W1DA34WORKDAY INC74,404,00%0,20%0,21%-0,49%-0,35%0,86%-0,93%
189W1IX34WIX.COM LTD18,20-0,11%0,11%5,57%1,53%-0,82%-0,70%-0,12%
190W1MB34WILLIAMS COS343,742,93%1,62%1,52%-1,51%0,27%2,94%-0,95%
191W1PP34WPP PLC21,202,71%3,98%-1,73%-2,98%-2,35%4,00%-2,61%
192WALM34WAL MART39,113,11%-0,52%2,44%-0,11%1,39%1,30%-2,18%
193WFCO34WELLS FARGO122,132,08%0,67%3,40%0,73%-0,07%-0,15%-0,12%
194X1YZ34BLOCK INC.13,190,69%1,00%-0,23%-8,13%-0,70%0,64%0,50%
195XRXB34XEROX CORP14,852,91%-1,57%1,10%-0,62%-2,67%2,67%-0,61%
196Z1BR34ZEBRA TECHNO47,804,09%1,06%0,00%0,18%0,00%2,25%0,00%
197Z1OM34ZOOM COMMS19,034,27%0,27%0,50%-0,55%-0,16%2,30%-0,89%
198Z1TS34ZOETIS INC40,190,75%-1,72%-2,52%-2,71%0,63%-0,40%0,00%


*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