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

papéis
mais

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: 01/12/2023

PapelEmpresaÚltima
Cotação		Variação
01/12/2023		Variação
30/11/2023		Variação
29/11/2023		Variação
28/11/2023		Variação
27/11/2023		Variação
24/11/2023		Variação
23/11/2023
1A1AP34ADVANCE AUTO16,314,02%0,13%0,38%-0,70%-2,90%7,58%-3,96%
2A1DM34ARCHER DANIE366,121,09%1,31%-1,09%0,90%-0,90%4,43%-4,43%
3A1IV34APARTMENT IN34,863,75%0,72%0,09%-0,09%4,25%-3,00%1,17%
4A1LB34ALBEMARLE CO25,361,44%-0,20%-0,99%2,43%-6,62%-2,69%7,43%
5A1LL34BREAD FINAN35,573,19%2,22%0,00%3,31%-3,23%-18,88%23,75%
6A1MD34ADVANCED MIC73,79-0,71%-1,95%1,92%-1,21%0,44%-0,33%-0,44%
7A1NE34ARISTA NETWO264,33-1,41%0,41%0,82%-2,20%0,91%-1,20%2,23%
8A1UT34AUTODESK INC273,782,63%0,99%4,63%2,21%-0,50%3,48%-4,56%
9A1ZN34ASTRAZENECA52,60-0,57%1,15%1,67%-0,89%-1,14%0,52%0,00%
10AALL34AMERICAN AIR63,604,09%1,53%1,52%-1,00%-0,91%-7,71%9,50%
11AAPL34APPLE46,49-0,09%0,52%0,11%-0,56%0,22%-0,34%-0,94%
12ABBV34ABBVIE43,67-0,48%4,08%-0,38%-0,17%-0,40%-1,02%0,00%
13ADBE34ADOBE INC59,83-0,57%-0,61%-0,10%-0,79%0,89%-3,14%2,17%
14AIRB34AIRBNB32,926,02%0,16%0,10%-1,93%0,35%1,52%-2,02%
15AMZO34AMAZON35,700,20%-0,42%0,34%-1,19%0,92%-0,67%0,53%
16ARMT34ARCELOR62,160,19%1,24%1,93%-0,38%1,80%0,90%-0,79%
17ASML34ASML HOLD60,11-1,31%-0,36%2,16%-2,38%-0,29%1,55%-1,45%
18ATTB34ATT INC27,270,63%2,15%1,38%-0,91%-0,15%0,34%-0,19%
19AVGO34BROADCOM INC64,69-0,29%-1,49%0,40%-2,40%-1,74%-2,20%2,12%
20AXPB34AMERICAN EXP84,810,78%2,32%1,78%0,50%0,20%1,25%-1,69%
21AZOI34AUTOZONE INC58,420,36%1,02%0,30%-2,01%-2,38%-14,20%17,23%
22B1IL34BILIBILI INC11,230,45%-3,62%-10,84%-2,91%-2,83%0,95%-0,44%
23B1NT34BIONTECH SE30,15-3,83%2,35%2,41%0,20%-2,07%1,26%0,17%
24B1PP34BP PLC43,84-1,62%0,81%0,55%0,18%0,07%-0,05%0,05%
25B1SA34BANCO SANTAN47,80-1,04%2,55%0,00%0,11%-0,11%1,62%0,00%
26B1TI34BRITISH AMER31,20-0,19%-0,38%-0,95%0,09%-0,57%-2,66%3,51%
27B2HI34BILL HOLD1,842,22%-1,10%3,41%0,57%1,74%6,17%-7,43%
28B2YN34BEYOND MEAT1,812,84%1,15%5,45%1,85%-4,14%1,81%0,61%
29BABA34ALIBABAGR12,86-1,83%-0,30%-1,20%-2,21%-0,73%-1,79%1,01%
30BCSA34SANTANDER20,28-0,10%0,79%0,40%1,11%-1,54%3,44%-2,06%
31BERK34BERKSHIRE87,15-1,51%0,81%-1,24%0,54%-0,67%0,46%-0,35%
32BIDU34BAIDU INC40,77-2,35%0,65%-0,29%-5,52%2,21%1,15%0,85%
33BKNG34BOOKING88,231,20%-0,34%0,51%-0,53%0,13%2,01%-2,59%
34BLAK34BLACKROCK55,870,05%0,61%2,02%0,28%-0,28%1,04%-0,66%
35BOAC34BANK AMERICA37,710,72%0,89%3,23%-0,69%-0,33%0,17%0,00%
36BOXP34BOSTON PROP28,140,93%-0,32%7,78%-0,95%0,00%-5,96%4,46%
37C1CL34CARNIVAL COR76,453,21%1,05%3,15%-0,85%1,52%-0,30%0,01%
38C2HP34CHARGEPOINTH3,253,50%-2,48%4,21%-6,08%2,81%-1,54%-0,91%
39C2OI34COINBASEGLOB26,207,25%-1,73%-1,35%5,00%7,87%2,30%0,69%
40C2RW34CROWDSTRIKE52,20-0,95%1,93%10,00%0,26%0,39%0,43%-1,38%
41CATP34CATERPILLAR78,321,77%0,87%1,10%-0,83%0,34%-0,21%0,50%
42CHCM34CHARTER COMM32,70-0,15%0,74%-0,31%0,34%-1,07%1,05%-1,34%
43CHVX34CHEVRON70,990,72%0,47%-0,81%0,40%0,33%-0,72%-0,41%
44CMCS34COMCAST39,25-4,38%0,74%0,12%-1,14%-1,25%0,24%-0,36%
45COCA34COCA COLA47,65-0,29%0,00%0,50%-0,63%0,31%0,23%-0,40%
46COLG34COLGATE54,72-0,42%1,48%0,09%0,37%0,19%-0,77%0,00%
47COPH34COPHILLIPS46,87-0,68%1,75%-0,60%-0,17%-1,08%1,07%-0,17%
48COWC34COSTCO72,52-0,37%1,07%-0,48%-0,88%1,07%2,29%-1,98%
49CPRL34CANAD KANSAS90,632,76%1,40%1,62%0,21%-2,77%5,82%-4,48%
50CSCO34CISCO47,25-0,48%0,70%1,07%-0,74%-0,76%0,72%-0,44%
51CSXC34CSX CORP81,442,87%1,66%0,46%-1,30%-2,22%-1,12%2,05%
52CTGP34CITIGROUP38,461,93%1,21%2,42%-0,98%0,11%0,60%-0,41%
53D1VN34DEVON ENERGY223,30-1,17%2,99%-0,28%0,31%-1,48%-0,66%0,96%
54DEEC34DEERE CO59,820,40%-0,70%2,25%-1,00%-1,71%-0,66%-0,30%
55DEOP34DIAGEO PL41,799,11%0,68%-0,11%-1,47%-1,18%0,20%-0,03%
56DGCO34DOLLAR GENER27,281,41%2,40%1,31%0,86%0,12%-1,15%2,12%
57DHER34DANAHER CORP38,70-0,69%0,26%2,51%-1,43%-0,34%4,98%-4,99%
58DISB34WALT DISNEY30,10-0,53%0,87%-0,10%-3,38%-1,18%2,01%-0,26%
59E1CO34ECOPETROL SA31,411,26%-0,77%0,10%-0,29%-4,72%8,84%-0,56%
60E1DU34NEW ORIENTAL26,46-1,12%4,45%1,83%2,69%-0,41%4,59%-0,34%
61EAIN34ELECTR ARTS336,25-0,47%0,30%0,27%-1,36%0,19%0,00%1,70%
62EQIX34EQUINIX INC50,300,52%1,28%1,79%-0,51%0,31%-1,52%1,21%
63EXXO34EXXON MOBIL62,73-0,67%1,12%-1,20%-1,23%-0,62%1,13%-0,78%
64F2NV34FRANCONEVADA3,08-4,35%3,87%-3,43%0,31%-0,93%-1,22%0,62%
65FDMO34FORD MOTORS51,552,08%-2,77%2,75%-0,10%-0,20%-0,59%2,00%
66FDXB34FEDEX CORP1.289,051,60%1,23%0,86%0,13%-2,10%18,81%-14,95%
67FSLR34FIRST SOLAR390,000,93%2,17%-1,07%0,20%0,29%-2,71%0,16%
68GMCO34GENERAL MOT39,681,02%1,55%9,82%1,12%0,35%-1,25%1,53%
69GOGL34ALPHABET53,36-1,50%-2,29%-0,47%-0,84%1,03%-1,19%-0,30%
70H1SB34HSBC HOLDING47,300,06%1,13%-0,51%-0,57%0,21%2,12%-1,66%
71HOME34HOME DEPOT55,621,59%-0,45%0,00%0,00%1,48%-0,18%-0,24%
72HOND34HONDA MO151,800,40%0,50%-0,50%-1,25%-0,80%0,88%0,00%
73HPQB34HP COMPANY144,070,65%0,72%2,50%-1,07%-0,70%0,00%0,00%
74ITLC34INTEL35,68-2,41%-0,19%2,46%-0,72%0,39%0,67%-0,20%
75JDCO34JD COM22,06-1,96%0,36%-1,97%-1,68%-0,51%1,65%-0,22%
76JNJB34JOHNSON51,401,36%2,32%0,77%-0,41%0,06%0,26%-0,49%
77JPMC34JPMORGAN76,51-0,04%1,42%0,92%-0,19%1,37%-1,27%-0,17%
78K2CG34KINGSOFT CHL3,51-3,04%-1,36%-0,27%-2,13%-4,33%1,29%-1,77%
79KHCB34KRAFT HEINZ43,240,46%0,26%0,07%0,23%0,12%-0,93%0,98%
80L1MN34LUMEN TECH7,1715,65%-4,62%13,44%-4,98%-6,51%-3,73%3,72%
81L1YG34LLOYDS BANKI10,892,16%0,38%2,31%0,00%-0,67%5,77%-4,45%
82L2AZ34LUMINAR TECH6,327,12%-0,84%1,19%-9,95%-2,10%-12,24%16,03%
83LILY34LILLY94,38-2,36%0,06%0,84%-1,15%-1,21%0,10%0,93%
84M1RN34MODERNA INC19,302,01%-4,20%2,33%0,68%-0,47%-1,58%-0,66%
85M1TA34META PLAT56,21-1,25%-2,01%-1,19%0,60%-1,28%-0,84%-0,15%
86M2PW34MEDICAL P TR12,574,75%0,76%3,30%-2,21%2,61%-3,45%6,54%
87M2RV34MARVELL TEC25,80-5,49%-0,44%0,88%-0,80%-0,40%1,51%-0,07%
88M2ST34MICROSTRATEG37,00-2,63%4,25%-1,59%5,23%-3,69%-1,03%2,30%
89MCDC34MCDONALDS69,770,56%0,55%0,22%-0,33%-0,04%-1,20%1,32%
90MDLZ34MONDELEZ INT172,21-0,74%-0,62%0,41%-1,03%-0,20%0,31%0,00%
91MELI34MERCADOLIBRE67,190,81%1,80%1,17%0,34%2,59%1,26%-0,81%
92MMMC343M122,030,21%1,18%-0,53%1,40%1,47%0,34%0,09%
93MRCK34MERCK62,940,61%1,64%0,90%-1,31%-0,43%0,57%-1,03%
94MSBR34MORGAN STAN78,961,53%0,41%3,47%-1,93%-0,97%-2,15%2,35%
95MSCD34MASTERCARD65,36-0,31%1,08%0,97%-0,74%-0,75%1,48%-1,12%
96MSFT34MICROSOFT75,85-1,71%-0,14%-0,40%0,61%0,68%-1,10%-0,15%
97MUTC34MICRON TECHN61,680,18%-1,20%1,78%-3,29%0,68%1,95%-2,00%
98N1DA34NASDAQ INC136,64-0,08%0,19%0,84%-0,31%-0,02%-2,48%3,16%
99N1OW34SERVICENOW67,771,10%1,19%2,78%-2,95%0,44%23,80%-18,48%
100N1UE34NUCOR CORP69,350,30%4,08%1,14%0,52%2,35%0,65%-0,46%
101N1VO34NOVO NORDISK61,14-2,49%0,58%1,37%-3,45%-1,92%1,93%0,28%
102NEXT34NEXTERA ENER72,100,75%-0,18%1,16%0,64%0,89%1,90%-2,81%
103NFLX34NETFLIX45,20-2,82%0,02%0,22%-1,21%0,11%0,67%-1,67%
104NIKE34NIKE55,451,33%-4,00%7,59%0,08%0,09%0,04%-0,02%
105NOKI34NOKIA CORP17,08-1,16%-1,59%2,09%-0,86%-0,63%-1,58%2,96%
106NVDC34NVIDIA CORP47,38-0,92%-2,61%1,76%-1,73%1,24%-1,50%-1,05%
107ORCL34ORACLE95,200,37%0,05%0,52%-0,88%0,65%-0,91%0,05%
108OXYP34OCCIDENT PTR47,94-1,32%-1,16%0,55%0,33%-1,28%-2,14%2,92%
109P1DD34PDD HOLDING70,57-2,41%3,92%3,08%16,36%0,02%-10,60%11,86%
110P1LD34PROLOGIS INC47,901,91%1,49%2,37%-1,11%-0,54%0,07%1,17%
111P2AN34PALOALTO NET24,140,58%1,69%4,75%2,36%1,34%-0,23%0,46%
112PAGS34PAGSEGURO10,506,06%1,54%2,09%1,38%0,00%0,64%-0,43%
113PEPB34PEPSICO INC54,78-0,40%1,03%-0,75%-0,44%-0,11%0,90%-1,14%
114PFIZ34PFIZER35,30-5,21%1,36%1,72%-2,03%-1,42%0,21%0,59%
115PGCO34PG53,19-1,01%1,53%-0,32%0,42%0,06%-1,31%1,34%
116PYPL34PAYPAL HOLD14,532,54%-0,21%-0,28%2,82%1,24%-1,58%0,72%
117QCOM34QUALCOMM52,760,29%0,55%2,29%-2,65%0,42%-1,10%1,46%
118R1IN34REALTY INCOM132,470,10%0,59%-0,33%-0,94%0,95%3,08%-2,38%
119R2BL34ROBLOX CORP19,661,92%1,63%-0,26%0,53%2,21%-1,23%1,57%
120RIGG34TRANSOCEAN31,01-2,45%-1,43%-0,31%-0,25%-0,06%4,68%0,32%
121RIOT34RIO TINTO347,232,13%0,91%-0,30%-0,60%0,30%1,49%-2,08%
122ROXO34NU HOLDINGS6,87-0,15%1,62%1,35%-1,18%-1,02%3,02%-0,75%
123S1BS34SIBANYE STIL11,333,38%-1,70%-1,76%4,51%1,40%-0,19%-2,10%
124S1HW34THE SHERWIN137,812,02%0,32%0,86%-1,45%0,01%4,19%-3,22%
125S1KM34SK TELECOM C26,61-3,38%0,00%0,77%0,77%0,78%3,54%-5,42%
126S1LG34SL GREEN REA97,506,97%-0,90%3,93%4,73%3,05%2,53%-3,68%
127S1PO34SPOTIFY TECH222,10-2,37%1,52%0,54%-1,07%1,49%3,05%-3,82%
128S2EA34SEA LTD7,342,80%-0,56%-7,35%5,16%1,80%-2,03%-0,14%
129S2ED34SOLAR TECH11,350,44%3,76%1,49%-1,65%-0,37%-12,40%13,95%
130S2GM34SIGMA LITHM51,634,60%-0,04%2,02%2,33%-1,36%1,16%1,94%
131S2HO34SHOPIFY INC3,000,00%0,00%0,00%-0,33%4,15%5,09%-6,14%
132S2UI34SUN COMMUN32,252,28%0,80%2,16%-0,33%0,59%-0,39%1,19%
133SCHW34SCHWAB38,371,48%3,14%7,86%-0,06%-1,08%4,09%-3,00%
134SIMN34SIMON PROP156,602,65%1,33%1,63%-0,54%0,20%-0,13%-0,01%
135SLBG34SCHLUMBERGER128,790,46%-0,43%1,06%-1,21%-0,10%-12,42%13,61%
136SNEC34SONY GROUP419,25-0,68%0,20%-1,11%-0,03%-0,06%-3,09%2,09%
137SSFO34SALESFOR INC57,783,18%8,95%3,07%-0,26%0,68%1,85%-2,77%
138T1AL34TAL EDUCATIO6,301,61%5,08%4,98%4,46%-11,51%25,88%-0,41%
139T1OW34AMERICAN TOW42,560,38%0,00%2,51%0,39%1,68%-3,52%2,94%
140T1TW34TAKE-TWO INT193,23-0,49%0,61%0,69%-0,17%0,00%-5,18%4,79%
141T2DH34TELADOCHEALT3,073,02%-0,33%0,67%4,95%0,71%1,08%0,00%
142T2TD34TRADE DESK3,500,57%0,58%2,98%-1,18%3,03%4,76%-4,55%
143TLNC34TELEFONIC20,960,29%0,67%2,17%-0,39%0,74%1,05%-0,79%
144TMCO34TOYOTAMO58,980,92%0,31%2,86%-0,74%-1,55%1,90%0,00%
145TSLA34TESLA INC36,33-1,04%-2,11%-0,37%4,12%0,42%0,42%-0,42%
146TSMC34TAIWANSMFAC60,070,60%-1,44%1,85%-0,22%-0,25%0,27%-1,97%
147U1BE34UBER TECH IN70,001,24%-0,09%0,83%-0,64%1,81%-0,21%-0,16%
148U1RI34UNITED RENTA87,124,21%0,00%5,13%-1,58%-0,92%11,71%-9,71%
149U2ST34UNITY SOFTWR7,210,00%-3,74%5,34%3,34%-2,69%-2,21%2,55%
150ULEV34UNILEVER233,22-0,29%0,59%-0,79%-0,66%1,76%-3,84%2,33%
151UNHH34UNITEDHEALTH38,06-1,93%3,74%-0,37%-1,11%-0,42%0,29%-0,24%
152UPSS34UPS47,050,68%0,30%2,46%-1,02%-0,97%-1,72%2,61%
153V1OD34VODAFONE GRO22,581,48%0,41%0,68%-0,95%-0,63%4,00%-2,36%
154VERZ34VERIZON31,30-0,25%1,95%1,58%-0,39%-0,33%0,63%-0,69%
155VISA34VISA INC62,35-0,72%0,92%0,99%-0,58%-0,48%0,66%-0,42%
156W1BD34WARNER DISCO55,106,99%-2,65%1,83%-1,89%-1,12%3,44%-1,30%
157W1EL34WELLTOWER IN219,781,01%-0,10%-0,85%-0,95%0,89%8,26%-6,88%
158WALM34WAL MART47,00-1,57%0,13%-1,02%0,46%0,76%0,68%-0,40%
159WFCO34WELLS FARGO54,940,11%2,45%1,54%0,50%-0,06%0,34%0,27%
160WGBA34WALGREENS48,700,21%-1,02%0,00%-0,53%-2,28%1,02%-2,44%
161Z1OM34ZOOM VIDEO13,712,93%-0,67%2,13%2,42%1,99%1,37%-1,20%
162Z1TS34ZOETIS INC54,350,65%0,26%0,02%-1,48%-0,26%1,56%-1,35%


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar