Variação, por data, das BDRs:

Listar papéis:

Número de negócios:

Data do pregão:

Apenas BDRs.

Atualizado no dia: 22/07/2021

	Papel	Empresa	Última Cotação	Variação 22/07/2021	Variação 21/07/2021	Variação 20/07/2021	Variação 19/07/2021	Variação 16/07/2021	Variação 15/07/2021	Variação 14/07/2021
1	A1MD34	ADVANCED MIC	474,00	2,56%	1,18%	0,78%	2,47%	-1,11%	-1,31%	-3,05%
2	A1UA34	ANGLOGOLD AS	25,35	0,20%	-0,39%	0,00%	1,40%	-2,94%	1,33%	0,08%
3	A1UT34	AUTODESK INC	402,48	2,58%	1,15%	3,00%	-0,18%	0,09%	-0,37%	-1,62%
4	A1ZN34	ASTRAZENECA	50,41	0,76%	-1,30%	2,32%	2,33%	-0,60%	-3,60%	-3,40%
5	AALL34	AMERICAN AIR	110,00	-0,98%	3,29%	9,74%	-3,16%	-2,96%	-0,01%	0,87%
6	AAPL34	APPLE	76,65	1,64%	-0,25%	1,60%	-0,45%	-1,89%	1,38%	-0,31%

7	ABTT34	ABBOTT	154,20	0,36%	-1,31%	0,36%	2,90%	0,63%	0,47%	-2,55%
8	ABUD34	AB INBEV	59,58	0,30%	1,56%	1,23%	-1,63%	-0,05%	-0,14%	-1,62%
9	ADBE34	ADOBE INC	65,01	2,49%	-0,77%	1,36%	1,55%	-0,02%	0,39%	-1,37%
10	AIRB34	AIRBNB	36,53	0,91%	1,23%	3,29%	0,99%	-2,89%	0,14%	-5,32%
11	AMGN34	AMGEN	45,51	0,09%	-1,09%	-0,26%	1,48%	0,49%	1,96%	-1,77%
12	AMZO34	AMAZON	120,72	2,14%	-0,68%	0,67%	1,55%	-1,90%	-0,22%	-2,16%
13	ARMT34	ARCELOR	82,65	1,39%	4,09%	3,16%	0,62%	-5,45%	1,88%	-1,10%
14	ASML34	ASML HOLD	3.807,31	2,35%	3,76%	0,59%	0,67%	-1,78%	-0,99%	-0,73%
15	ATTB34	ATT INC	48,75	0,58%	-0,45%	0,37%	0,64%	-1,13%	1,46%	-1,46%
16	ATVI34	ACTIVISION	471,53	-0,39%	-1,25%	0,89%	0,76%	1,28%	-0,73%	-3,24%
17	AVGO34	BROADCOM INC	72,00	1,58%	0,75%	1,11%	1,53%	-2,00%	0,30%	-2,71%
18	AXPB34	AMERICAN EXP	89,28	-0,39%	1,16%	3,41%	-1,36%	-1,31%	1,03%	-3,31%
19	B1IL34	BILIBILI INC	113,00	-6,11%	2,44%	3,32%	2,80%	-1,63%	2,21%	-4,26%
20	B1NT34	BIONTECH SE	183,09	8,87%	5,66%	-0,19%	7,58%	5,99%	4,15%	-0,38%
21	B1PP34	BP PLC	30,87	-0,74%	3,15%	0,50%	0,00%	-5,30%	-1,22%	-3,43%
22	B1SA34	BANCO SANTAN	49,85	-1,58%	2,12%	5,64%	4,68%	-1,43%	-1,83%	-1,90%
23	B1TI34	BRITISH AMER	39,45	0,03%	1,13%	-1,52%	-0,73%	-0,05%	0,60%	-0,58%
24	BABA34	ALIBABAGR	39,90	2,15%	-2,33%	2,54%	0,83%	-1,07%	1,43%	-1,15%
25	BCSA34	SANTANDER	19,08	0,05%	3,64%	-0,49%	0,49%	-3,21%	0,26%	-0,21%
26	BERK34	BERKSHIRE	72,52	-0,28%	0,28%	1,47%	0,52%	-0,91%	1,63%	-2,65%
27	BIDU34	BAIDU INC	928,00	-1,38%	0,84%	0,98%	0,38%	-2,98%	2,78%	-3,75%
28	BIIB34	BIOGEN	286,16	3,12%	-1,29%	-0,99%	1,71%	-0,26%	-7,16%	-0,99%
29	BKNG34	BOOKING	65,45	0,69%	2,19%	2,63%	-1,23%	-1,32%	0,27%	-2,36%
30	BLAK34	BLACKROCK	754,67	-1,28%	0,00%	3,58%	-1,16%	-0,83%	1,40%	-4,89%
31	BOAC34	BANK AMERICA	49,47	-0,96%	1,01%	2,38%	-0,10%	-3,07%	0,89%	-4,67%
32	BOEI34	BOEING	1.152,30	-0,27%	2,12%	4,50%	-3,19%	-3,05%	0,55%	-3,18%
33	BONY34	BNY MELLON	260,58	-0,12%	1,08%	3,14%	-0,69%	2,86%	-1,84%	-4,37%
34	C1BS34	VIACOMCBS	211,66	-2,46%	2,84%	1,70%	0,84%	-2,51%	-1,51%	-2,70%
35	C1CL34	CARNIVAL COR	118,16	-2,10%	8,65%	8,23%	-3,90%	-5,17%	-2,24%	-2,65%
36	C1SU34	CREDIT SUISS	26,05	-0,42%	1,75%	2,68%	0,36%	-2,96%	2,02%	-2,78%
37	CATP34	CATERPILLAR	68,29	-0,04%	0,47%	1,93%	0,12%	-1,70%	0,76%	-3,43%
38	CHCM34	CHARTER COMM	62,54	0,61%	-1,19%	1,47%	2,62%	0,83%	0,67%	-3,31%
39	CHVX34	CHEVRON	51,60	-0,79%	2,69%	0,80%	-0,20%	-3,15%	0,21%	-3,73%
40	CMCS34	COMCAST	60,29	0,28%	0,45%	0,96%	1,33%	-1,60%	1,05%	-1,92%
41	COCA34	COCA COLA	49,08	-1,07%	1,97%	-0,18%	1,44%	-0,06%	1,01%	0,42%
42	COLG34	COLGATE	60,98	-0,46%	-0,87%	-1,15%	1,07%	1,18%	0,89%	-0,80%
43	COPH34	COPHILLIPS	73,73	-0,20%	4,14%	0,74%	-1,04%	-2,91%	0,12%	-5,28%
44	COTY34	COTY INC	22,62	-2,92%	3,19%	3,86%	0,65%	0,84%	-2,86%	-1,43%
45	COWC34	COSTCO	54,35	0,87%	-0,97%	0,33%	3,20%	-0,38%	1,33%	-1,14%
46	CRIP34	CTRIPCOM	149,40	-1,59%	1,20%	-3,28%	0,19%	-3,83%	-0,75%	-2,73%
47	CSCO34	CISCO	56,64	1,18%	-0,32%	0,83%	1,18%	0,36%	-0,09%	-0,72%
48	CTGP34	CITIGROUP	58,31	-1,17%	1,71%	2,09%	0,00%	-2,90%	1,26%	-2,30%
49	CVSH34	CVS HEALTH	215,00	0,00%	0,84%	0,92%	0,93%	-0,24%	-0,15%	-1,12%
50	D1EL34	DELL TECHNOL	499,91	-0,32%	1,11%	1,96%	2,84%	-1,05%	0,42%	-3,25%
51	D1OC34	DOCUSIGN INC	79,92	1,55%	-0,49%	3,75%	5,57%	3,16%	0,43%	-5,11%
52	D1OW34	DOW INC	77,38	-0,69%	1,67%	1,97%	-2,14%	-3,61%	0,26%	-3,09%
53	D1VN34	DEVON ENERGY	135,80	-1,36%	3,32%	3,79%	-3,68%	-2,64%	-2,39%	-6,81%
54	DEAI34	DELTA	213,00	-1,59%	1,86%	4,99%	-1,15%	-2,82%	2,15%	-3,73%
55	DISB34	WALT DISNEY	60,96	-0,39%	-0,68%	1,02%	-0,28%	-2,75%	1,04%	-2,03%
56	E1DU34	NEW ORIENTAL	2,21	-1,78%	5,14%	5,42%	-7,73%	-5,98%	0,43%	-2,10%
57	E1NI34	ENEL AMERICA	36,63	-0,89%	0,00%	1,54%	0,11%	-0,38%	-0,27%	-1,05%
58	E1RI34	ERICSSON LM	30,30	-0,79%	0,89%	-0,26%	0,23%	-10,01%	-1,09%	-1,31%
59	EAIN34	ELECTR ARTS	371,48	1,55%	-0,64%	-0,69%	0,86%	0,72%	0,54%	-2,59%
60	EBAY34	EBAY	186,99	3,48%	0,07%	0,86%	2,36%	0,09%	0,94%	-2,63%
61	EQIX34	EQUINIX INC	53,38	0,24%	-2,47%	0,18%	2,44%	-0,06%	1,01%	-1,29%
62	EXXO34	EXXON MOBIL	74,55	-0,85%	2,54%	1,21%	-1,02%	-3,26%	-0,12%	-3,86%
63	F1RI34	FEDERAL REAL	151,20	-1,37%	0,99%	4,00%	-2,79%	0,14%	-0,90%	-1,11%
64	F1TN34	FORTINET INC	702,43	2,11%	-0,02%	2,32%	1,26%	1,32%	0,50%	-1,77%
65	FBOK34	FACEBOOK	65,51	2,42%	-0,06%	1,51%	0,08%	0,19%	-0,90%	-2,52%
66	FCXO34	FREEPORT	181,60	1,10%	-3,14%	9,62%	-0,02%	-3,69%	0,41%	-5,83%
67	FDMO34	FORD MOTORS	72,52	-1,52%	0,96%	4,83%	-0,40%	-2,84%	-0,85%	-3,15%
68	GEOO34	GE	66,30	-1,87%	1,75%	6,58%	-2,76%	-1,82%	0,34%	-2,84%
69	GMCO34	GENERAL MOT	74,80	0,92%	0,76%	3,31%	0,31%	-2,87%	-0,54%	-3,82%
70	GOGL34	ALPHABET	89,28	1,19%	-0,19%	1,76%	0,14%	-0,12%	0,12%	-1,81%
71	GSGI34	GOLDMANSACHS	193,62	-0,02%	1,37%	2,73%	-0,34%	-2,28%	0,87%	-2,63%
72	H1OG34	HARLEY-DAVID	208,53	-1,40%	-7,56%	4,47%	-1,35%	-0,89%	-1,56%	-2,66%
73	HOME34	HOME DEPOT	60,74	0,65%	-1,05%	2,99%	0,56%	-0,36%	2,05%	-1,58%
74	HPQB34	HP COMPANY	145,10	-2,09%	0,75%	1,81%	2,61%	-1,64%	-2,01%	-1,10%
75	I1RM34	IRON MOUNTAI	227,93	0,00%	-0,57%	2,97%	0,37%	-1,83%	0,56%	-2,69%
76	ITLC34	INTEL	48,66	0,16%	0,50%	1,66%	1,39%	-1,74%	1,34%	-3,96%
77	JDCO34	JD COM	396,44	1,70%	0,83%	-0,86%	0,94%	-1,92%	3,00%	-3,53%
78	JNJB34	JOHNSON	59,10	0,68%	-0,54%	1,20%	1,94%	-0,73%	-0,55%	-0,94%
79	JPMC34	JPMORGAN	78,79	-0,92%	0,94%	2,36%	-0,62%	-2,80%	0,82%	-2,44%
80	KHCB34	KRAFT HEINZ	50,57	-1,58%	-0,77%	0,31%	2,36%	-0,24%	2,12%	-2,14%
81	LILY34	LILLY	620,00	0,53%	0,24%	0,58%	2,98%	0,01%	-1,03%	-1,20%
82	M1NS34	MONSTER BEVE	60,61	-0,08%	-1,01%	1,52%	0,60%	1,06%	0,29%	-0,50%
83	M1RN34	MODERNA INC	167,91	0,33%	3,35%	-1,15%	11,27%	10,48%	6,21%	2,84%
84	MACY34	MACY S	88,13	-2,95%	2,31%	3,40%	-0,73%	-3,56%	-2,33%	-5,66%
85	MCDC34	MCDONALDS	62,49	1,91%	0,00%	1,88%	0,22%	-0,86%	0,55%	-1,62%
86	MELI34	MERCADOLIBRE	69,30	3,91%	-1,16%	2,93%	1,50%	0,58%	0,42%	-4,71%
87	MMMC34	3M	259,95	-1,78%	1,07%	1,50%	1,15%	-1,72%	0,92%	-0,49%
88	MOOO34	ALTRIA GROUP	245,00	-1,01%	0,81%	0,20%	1,24%	-0,46%	0,66%	-1,42%
89	MOSC34	MOSAIC CO	78,96	-0,20%	1,55%	3,45%	0,01%	-3,56%	-1,33%	-2,16%
90	MRCK34	MERCK	49,70	0,32%	-0,30%	-1,37%	0,78%	0,08%	1,24%	-1,12%
91	MSBR34	MORGAN STAN	99,87	0,51%	2,51%	3,46%	-0,10%	-1,29%	1,51%	-2,87%
92	MSCD34	MASTERCARD	64,38	1,24%	0,30%	2,52%	-3,31%	-0,93%	0,75%	-0,09%
93	MSFT34	MICROSOFT	62,26	2,38%	-0,36%	0,74%	1,37%	-0,50%	0,10%	-0,84%
94	MUTC34	MICRON TECHN	392,81	-1,66%	1,15%	1,33%	1,47%	-2,38%	-1,47%	-1,89%
95	N1CL34	NORWEGIAN CR	133,71	-1,03%	8,78%	8,48%	-3,34%	-3,85%	-4,77%	-5,24%
96	N1DA34	NASDAQ INC	481,93	-0,61%	2,30%	2,02%	1,90%	-0,08%	0,71%	-2,32%
97	N1EM34	NEWMONT GOLD	314,90	0,33%	-0,68%	-0,32%	0,48%	-2,96%	0,58%	-2,05%
98	NEXT34	NEXTERA ENER	99,29	-0,11%	-1,78%	0,77%	0,62%	1,33%	2,07%	-1,03%
99	NFLX34	NETFLIX	53,80	1,13%	-4,35%	-0,05%	3,00%	-2,49%	-0,84%	-0,37%
100	NIKE34	NIKE	85,25	2,17%	-0,24%	2,69%	-0,57%	-1,11%	0,94%	-2,65%
101	NOKI34	NOKIA CORP	29,91	-0,89%	-0,17%	3,49%	0,69%	-1,86%	-0,97%	-2,32%
102	NVDC34	NVIDIA CORP	21,32	2,16%	2,25%	-75,12%	6,28%	-4,38%	-3,85%	-3,76%
103	ORCL34	ORACLE	78,89	1,35%	0,41%	2,04%	1,10%	1,19%	-0,52%	-0,69%
104	OXYP34	OCCIDENT PTR	70,97	0,37%	6,23%	2,76%	-2,51%	-4,40%	-1,21%	-9,99%
105	P1DD34	PINDUODUO IN	54,72	-0,55%	2,17%	-1,82%	0,09%	-3,45%	3,46%	-6,16%
106	P1SX34	PHILLIPS 66	187,00	-2,65%	2,64%	0,92%	-4,17%	-2,13%	-1,21%	-5,83%
107	PAGS34	PAGSEGURO	59,50	1,05%	2,94%	8,33%	1,38%	0,15%	-0,99%	-3,31%
108	PEPB34	PEPSICO INC	53,85	0,17%	-0,83%	0,48%	1,79%	0,09%	1,07%	-0,78%
109	PFIZ34	PFIZER	54,15	1,31%	-0,71%	2,24%	2,33%	0,10%	1,18%	-0,61%
110	PGCO34	PG	51,35	-1,50%	-0,33%	-0,48%	2,54%	0,43%	1,75%	-2,05%
111	PYPL34	PAYPAL HOLD	79,20	1,23%	-0,70%	0,28%	4,12%	-0,97%	0,05%	-2,36%
112	QCOM34	QUALCOMM	61,99	1,36%	0,34%	0,79%	1,44%	-1,28%	-0,85%	-0,11%
113	R1CL34	ROYAL CARIBB	202,25	-1,24%	6,41%	5,70%	-1,58%	-2,91%	-1,19%	-5,47%
114	R1IN34	REALTY INCOM	181,98	-0,98%	0,07%	1,93%	1,11%	0,39%	1,14%	-0,31%
115	R1KU34	ROKU INC	110,00	0,20%	0,11%	2,88%	4,40%	-1,45%	-2,40%	-4,58%
116	RDSA34	RD SHELL	199,00	-0,75%	3,13%	0,08%	-0,88%	-1,92%	-1,48%	-3,31%
117	REGN34	REGENERON PH	612,44	0,91%	-0,99%	-0,33%	2,91%	-1,18%	2,33%	-1,01%
118	RIGG34	TRANSOCEAN	19,40	-4,53%	13,52%	2,52%	-2,95%	-6,11%	-5,62%	-8,14%
119	RIOT34	RIO TINTO	426,99	-1,19%	1,57%	1,64%	-1,51%	-4,03%	1,57%	-1,12%
120	ROST34	ROSS STORES	315,30	0,00%	1,72%	2,72%	-1,57%	-3,52%	-0,22%	0,02%
121	RYTT34	RAYTHEONTECH	74,57	-0,36%	1,31%	4,17%	-0,96%	-1,36%	0,88%	-2,41%
122	S1LG34	SL GREEN REA	193,50	-4,68%	0,89%	5,06%	-1,48%	-1,92%	0,20%	-0,85%
123	S1PO34	SPOTIFY TECH	322,44	-0,78%	0,65%	0,73%	2,95%	-4,20%	0,30%	-5,20%
124	S1YF34	SYNCHRONY FI	240,03	-3,01%	3,33%	2,25%	-2,50%	-1,57%	0,88%	-4,03%
125	S2EA34	SEA LTD	61,73	0,37%	5,33%	0,52%	4,10%	-0,37%	-3,00%	-1,65%
126	S2QU34	SQUARE INC	54,66	1,69%	5,25%	3,95%	0,29%	-0,02%	1,01%	-4,51%
127	SBNY34	SIGNATURE BK	613,04	-1,83%	0,89%	2,97%	-2,88%	-2,51%	0,19%	-2,52%
128	SBUB34	STARBUCKS	639,22	3,94%	0,12%	1,51%	-0,54%	0,57%	-0,73%	-1,47%
129	SIMN34	SIMON PROP	162,50	-2,16%	1,45%	6,91%	-4,84%	-0,43%	-0,39%	-1,01%
130	SNEC34	SONY GROUP	521,04	-0,60%	0,80%	0,81%	-0,89%	-1,49%	-0,56%	-1,77%
131	SSFO34	SALESFORCE	58,68	2,50%	-0,54%	1,53%	2,18%	0,22%	-1,35%	-2,40%
132	T1AL34	TAL EDUCATIO	10,74	-2,19%	9,15%	3,29%	-4,32%	-9,27%	-1,49%	1,06%
133	T1EV34	TEVA PHARMAC	23,20	-1,49%	4,67%	2,04%	0,23%	-1,35%	-2,06%	-3,92%
134	T1RI34	TRIPADVISOR	188,00	-2,81%	3,72%	3,61%	-0,55%	-1,82%	-0,35%	-3,09%
135	T1TW34	TAKE-TWO INT	222,80	0,50%	-0,32%	0,65%	1,09%	1,32%	-1,07%	-2,82%
136	T2DH34	TELADOCHEALT	26,49	-1,01%	-1,25%	2,15%	5,66%	1,62%	-2,64%	-5,16%
137	T2TD34	TRADE DESK	3,88	-0,26%	1,04%	2,67%	4,17%	-2,17%	-2,90%	-3,81%
138	TEXA34	TEXAS INC	64,61	-4,76%	3,54%	0,92%	2,20%	-1,27%	-0,73%	-1,74%
139	TGTB34	TARGET CORP	1.337,98	0,50%	-0,24%	1,32%	2,10%	-0,50%	0,23%	-0,75%
140	TLNC34	TELEFONIC	22,98	0,09%	1,59%	0,53%	-0,09%	0,00%	-0,66%	-2,12%
141	TSLA34	TESLA INC	105,67	-0,41%	-1,71%	1,74%	3,41%	-1,43%	0,18%	-3,97%
142	TSMC34	TAIWANSMFAC	75,78	-0,29%	-0,42%	0,55%	2,85%	-2,89%	-4,10%	-1,54%
143	TWTR34	TWITTER	182,38	1,04%	1,22%	3,39%	1,61%	-2,23%	-3,01%	-0,83%
144	TXSA34	TERNIUMSA	233,40	0,38%	2,43%	0,33%	1,73%	-2,03%	2,67%	-0,10%
145	U1AL34	UNITED AIRLI	124,72	0,41%	2,47%	6,33%	-3,39%	-2,48%	-0,82%	-2,87%
146	U1BE34	UBER TECH IN	61,97	0,34%	2,86%	0,57%	1,26%	-1,09%	-2,90%	-1,62%
147	UBSG34	UBS GROUP	82,50	0,02%	3,00%	5,26%	0,11%	-1,34%	0,09%	-1,13%
148	ULEV34	UNILEVER	289,50	-5,19%	-0,61%	-1,69%	1,13%	1,18%	0,73%	-2,20%
149	UNHH34	UNITEDHEALTH	61,94	0,73%	-0,57%	1,11%	-0,20%	-0,62%	2,36%	-2,45%
150	UPSS34	UPS	69,38	0,57%	-1,79%	0,00%	3,97%	-0,82%	1,37%	-2,04%
151	USSX34	US STEEL	120,52	0,43%	3,45%	2,65%	0,94%	-5,94%	0,32%	-5,56%
152	VERZ34	VERIZON	48,65	0,23%	-0,08%	-0,25%	1,25%	-0,52%	0,37%	-0,37%
153	VISA34	VISA INC	63,83	0,84%	-0,77%	0,98%	-0,66%	-0,03%	1,45%	-0,10%
154	W1BO34	WEIBO CORP	79,03	-1,79%	2,24%	-0,86%	2,72%	-3,31%	1,50%	-2,42%
155	W1IX34	WIX.COM LTD	52,65	2,17%	-0,77%	2,12%	8,19%	-0,42%	-1,46%	-6,54%
156	WALM34	WAL MART	46,05	0,33%	-1,18%	0,54%	2,21%	-0,64%	0,98%	-0,84%
157	WFCO34	WELLS FARGO	58,73	-1,33%	1,24%	4,24%	-0,32%	-2,11%	0,98%	2,03%
158	WGBA34	WALGREENS	120,62	0,00%	-0,08%	1,41%	0,92%	-1,40%	0,30%	-2,45%
159	Z1OM34	ZOOM VIDEO	75,02	2,53%	-1,90%	1,07%	-0,27%	1,40%	-0,37%	-6,21%

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Variação, por data, das BDRs:

cotações, gráficos e mais...