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: 11/07/2025

PapelEmpresaÚltima
Cotação		Variação
11/07/2025		Variação
10/07/2025		Variação
09/07/2025		Variação
08/07/2025		Variação
07/07/2025		Variação
04/07/2025		Variação
03/07/2025
1A1AP34ADVANCE AUTO21,662,41%5,75%5,99%2,11%7,57%-0,12%3,61%
2A1EG34AEGON LTD38,68-1,23%1,24%0,52%-1,08%-2,06%-0,40%2,47%
3A1LB34ALBEMARLE CO16,60-3,26%5,60%0,31%9,76%-1,93%-0,07%-2,14%
4A1MD34ADVANCED MIC101,301,10%4,87%2,07%1,17%1,09%-1,36%-0,73%
5A1MT34APPLIED MATE109,60-0,08%2,51%0,62%1,96%-1,41%2,20%0,40%
6A1NE34ARISTA NETWO150,301,59%0,23%5,01%1,15%2,12%-1,82%2,32%
7A1RE34ALEXANDRIA R110,11-0,20%4,58%0,19%0,10%0,19%0,01%1,93%
8A1ZN34ASTRAZENECA65,45-1,52%3,04%1,61%-0,39%-0,56%1,44%-2,00%
9A2XO34AXON ENTERPR225,00-0,55%-8,21%3,42%-1,29%2,07%-1,30%2,00%
10AALL34AMERICAN AIR67,52-7,00%14,86%-0,30%0,94%-2,17%0,66%1,37%
11AAPL34APPLE58,37-0,53%1,03%1,45%-0,38%0,47%-1,09%0,73%
12ABBV34ABBVIE66,50-1,31%3,57%0,68%0,54%2,32%-3,67%-0,46%
13ADBE34ADOBE INC40,17-2,12%0,51%-1,66%0,58%-1,74%2,41%-0,80%
14AIRB34AIRBNB37,711,18%-1,40%1,59%-0,85%3,59%-1,76%0,44%
15AMZO34AMAZON62,641,79%0,24%2,47%-2,36%1,93%-0,59%1,76%
16ARMT34ARCELOR95,300,62%2,67%3,22%1,43%0,80%-1,00%-1,41%
17ARNC34HOWMET AERO999,90-0,22%0,26%1,98%-0,84%1,95%-0,51%2,42%
18ASML34ASML HOLD80,44-0,24%0,47%1,70%1,86%-0,68%-0,36%-0,63%
19ATTB34ATT INC49,82-2,16%-0,43%-0,18%-0,43%2,61%-2,28%0,35%
20AVGO34BROADCOM INC21,68-0,50%-0,55%4,04%-2,14%3,11%-3,69%3,19%
21AXPB34AMERICAN EXP177,46-1,52%2,96%0,74%-1,61%0,24%-0,45%0,61%
22B1AM34BROOKFIELD C87,52-1,39%3,27%0,40%-1,03%-1,72%0,27%3,37%
23B1NT34BIONTECH SE39,480,71%2,73%0,69%1,88%0,90%-0,46%2,01%
24B1PP34BP PLC45,234,41%1,52%0,45%2,29%-2,76%1,93%-0,80%
25B1SA34BANCO SANTAN66,57-2,36%0,83%0,42%4,71%0,00%-4,99%-0,41%
26B1TI34BRITISH AMER56,731,14%4,61%3,02%-2,16%-0,71%2,84%1,72%
27B2HI34BILL HOLD1,39-2,80%-0,69%-0,69%1,40%-2,72%2,08%3,60%
28B2YN34BEYOND MEAT0,97-3,96%6,32%-2,06%0,00%-2,02%1,02%0,00%
29BABA34ALIBABAGR21,01-0,10%3,44%-3,74%1,54%-1,05%-0,43%-1,59%
30BCSA34SANTANDER46,71-1,04%-3,48%2,41%1,92%4,23%-2,71%0,43%
31BERK34BERKSHIRE131,40-0,90%1,18%0,66%-1,00%0,18%-0,33%1,32%
32BIDU34BAIDU INC34,36-1,83%0,46%-0,88%0,20%2,42%-0,84%2,13%
33BKNG34BOOKING181,000,28%2,23%-2,01%-1,19%5,15%-1,79%0,17%
34BLAK34BLACKROCK92,25-0,61%2,19%2,52%-0,67%2,47%-2,14%1,68%
35BOAC34BANK AMERICA64,67-1,52%1,56%0,81%-3,17%1,28%-1,39%0,77%
36BOXP34BXP INC39,040,41%2,21%1,93%0,86%-1,73%2,03%-0,16%
37C2AC34CACI INTERNL3,39-1,74%0,00%1,47%-3,68%2,92%-2,00%2,94%
38C2HP34CHARGEPOINTH1,23-0,81%-6,06%3,94%0,79%-1,56%1,59%-0,79%
39C2OI34COINBASEGLOB86,991,15%4,62%7,61%-1,43%2,51%-1,31%0,10%
40C2OL34GRUPOCIBEST61,50-1,52%0,89%1,48%0,83%-4,03%-7,16%8,21%
41C2RW34CROWDSTRIKE122,720,41%-5,15%2,25%-0,32%1,89%-1,44%2,94%
42CATP34CATERPILLAR140,50-0,60%1,82%3,41%-0,01%0,35%-0,03%-0,57%
43CHVX34CHEVRON86,151,47%1,26%0,96%3,01%-1,48%1,74%0,64%
44CMCS34COMCAST38,77-1,10%0,82%-0,61%1,06%-1,85%0,13%1,78%
45COCA34COCA COLA64,650,92%0,16%-0,61%-0,69%1,85%-1,21%0,45%
46COLG34COLGATE70,99-1,40%-0,24%0,28%-1,61%3,92%-2,47%0,88%
47COPH34COPHILLIPS44,270,89%0,80%2,54%0,45%-2,24%1,08%1,06%
48COWC34COSTCO134,29-0,23%-0,51%-0,07%0,08%-0,99%0,35%-0,69%
49CSCO34CISCO75,22-1,23%0,66%1,48%-0,75%-2,21%-0,77%0,55%
50CTGP34CITIGROUP80,07-0,19%1,63%1,66%-2,38%0,14%-1,08%2,84%
51CVSH34CVS HEALTH35,78-1,54%-0,49%0,41%0,36%-0,71%-0,16%1,33%
52D1DG34DATADOG INC76,40-0,13%-2,86%-0,47%-5,47%-1,26%0,08%17,15%
53D1EL34DELL TECHNOL710,500,21%2,01%3,00%-0,99%-0,28%1,49%0,66%
54D1OW34DOW INC40,99-2,50%3,14%3,50%3,09%0,95%-2,57%0,21%
55DBAG34DEUTSCHE AK164,24-1,56%0,71%3,65%1,01%1,39%-1,35%0,85%
56DEEC34DEERE CO94,94-1,11%3,45%-0,08%-0,33%-3,09%1,47%0,40%
57DEOP34DIAGEO PL31,87-1,64%2,11%-0,97%2,59%1,10%-3,14%0,66%
58DGCO34DOLLAR GENER26,050,19%1,25%-0,08%-1,68%-4,42%-0,76%6,37%
59DHER34DANAHER CORP40,720,00%2,65%1,28%0,80%-3,29%2,19%0,31%
60DISB34WALT DISNEY44,12-1,19%1,02%0,27%-1,72%1,93%-0,63%0,02%
61E1CO34ECOPETROL SA25,251,61%-0,60%-0,40%5,91%-4,90%0,16%-1,07%
62E1QN34EQUINOR ASA75,041,89%1,98%2,15%1,03%-1,60%2,11%-1,00%
63E1XR34EXTRA SPACE207,48-0,20%2,21%-0,88%-0,60%0,86%-0,55%0,83%
64E2EF34EURONETWORLD3,98-0,25%2,84%0,52%-1,78%1,03%0,00%2,10%
65E2NP34ENPHASE ENER9,47-0,32%1,39%4,69%-3,24%1,54%-2,25%3,56%
66ELCI34ESTEE LAUDER21,20-0,66%7,78%2,17%-1,17%-0,15%-1,80%-0,89%
67EQIX34EQUINIX INC52,66-0,21%0,67%0,42%-1,51%-2,70%1,25%0,17%
68EXXO34EXXON MOBIL79,860,54%2,15%0,01%2,69%-2,51%2,13%1,39%
69FCXO34FREEPORT85,34-1,87%4,62%-1,60%2,99%-1,88%0,98%-0,01%
70FDMO34FORD MOTORS65,31-0,80%1,98%1,03%0,65%-2,02%1,60%0,28%
71G1DS34GDS HOLDINGS18,905,35%0,45%0,90%-0,23%-6,14%2,27%10,26%
72GEOO34GEAEROSPACE1.412,721,67%1,23%1,75%-0,34%-1,54%0,06%2,49%
73GMCO34GENERAL MOT74,300,66%2,83%1,00%0,42%-3,05%1,64%0,76%
74GOGL34ALPHABET83,612,14%0,75%2,65%-1,73%-0,14%-0,10%-0,07%
75GPRK34GEOPARK LTD39,56-0,70%1,79%-0,25%4,36%-5,41%1,82%6,32%
76GSGI34GOLDMANSACHS130,30-0,94%2,46%1,45%-2,32%-3,02%1,34%1,83%
77H1SB34HSBC HOLDING85,80-1,21%1,41%2,26%0,81%2,57%-2,17%0,73%
78HOME34HOME DEPOT73,15-1,44%2,83%1,09%-0,20%-2,67%1,45%0,12%
79HOND34HONDA MO170,110,16%2,46%2,45%1,13%-2,71%3,30%-0,60%
80HPQB34HP COMPANY140,87-2,02%2,91%-0,89%2,88%-5,13%2,15%-0,77%
81IBMB34IBM1.586,80-0,58%0,30%-0,82%-0,74%2,88%-1,25%1,91%
82ITLC34INTEL21,79-1,45%2,65%0,84%5,95%-1,61%0,69%2,73%
83JDCO34JD COM28,68-0,73%0,35%-2,70%1,06%-0,81%1,34%-0,34%
84JNJB34JOHNSON57,77-0,91%2,44%1,10%-0,37%0,44%-0,34%0,61%
85JPMC34JPMORGAN158,71-1,19%3,01%1,52%-4,02%1,07%-1,33%1,33%
86K2CG34KINGSOFT CHL10,700,38%-2,20%-2,42%-0,89%4,93%-1,10%1,50%
87KHCB34KRAFT HEINZ37,481,35%2,04%0,95%0,59%-2,30%0,25%-1,65%
88L1MN34LUMEN TECH24,79-1,16%0,64%2,38%-0,16%-5,10%2,60%2,83%
89L1RC34LAM RESEARCH12,830,55%2,49%0,97%1,07%-0,57%0,99%0,33%
90L1YG34LLOYDS BANKI22,78-1,39%1,81%0,49%-0,13%-1,82%1,90%3,20%
91LILY34LILLY146,500,55%0,82%2,05%0,15%0,60%-0,53%0,18%
92M1NS34MONSTER BEVE40,88-0,02%-0,56%-2,37%-2,32%-1,24%1,84%-0,21%
93M1RN34MODERNA INC9,400,64%4,12%1,13%10,60%-2,43%0,24%0,74%
94M1TA34META PLAT141,89-1,29%-0,73%3,43%-0,48%3,18%-1,49%-0,03%
95M2PW34MEDICAL P TR11,47-0,35%0,52%-1,38%-0,17%-2,92%-0,08%-0,08%
96M2RV34MARVELL TEC40,850,62%-0,98%3,93%0,43%-4,20%0,00%1,79%
97M2ST34MICROSTRATEG34,503,67%2,34%4,33%-0,06%3,11%-2,48%0,39%
98MACY34MACY S69,83-1,51%4,04%-0,41%0,47%-0,66%0,97%0,53%
99MCDC34MCDONALDS82,910,39%3,17%-0,17%-0,39%-1,13%0,52%0,62%
100MELI34MERCADOLIBRE110,60-1,13%-1,73%1,43%-1,29%2,35%-1,52%1,39%
101MMMC343M215,38-1,56%1,51%3,07%0,67%2,33%-1,22%-1,38%
102MRCK34MERCK57,61-1,47%0,97%4,46%-0,22%3,44%-1,45%-0,93%
103MSBR34MORGAN STAN157,44-0,40%1,86%0,86%-2,06%1,64%-0,87%1,13%
104MSCD34MASTERCARD99,00-1,39%-0,16%2,01%-1,22%2,04%-0,72%0,36%
105MSFT34MICROSOFT116,110,38%0,07%2,73%-0,74%1,33%-0,72%1,21%
106MUTC34MICRON TECHN114,68-1,98%5,08%-1,40%3,70%0,63%-3,46%2,23%
107N1DA34NASDAQ INC247,50-1,92%2,96%1,17%-2,48%-0,38%1,99%0,86%
108N1EM34NEWMONT GOLD333,000,57%1,71%3,55%-2,75%-2,53%2,27%0,19%
109N1OW34SERVICENOW105,890,65%-6,21%0,33%-1,76%-1,63%1,52%4,02%
110N1RG34NRG ENERGY I835,16-1,02%1,90%0,08%-4,52%1,91%-0,43%2,08%
111N1VO34NOVO NORDISK47,65-4,03%3,09%1,35%0,47%2,03%-1,42%-0,93%
112N2LY34ANNALY CAPTL109,700,14%0,63%1,92%0,15%0,12%1,54%-0,10%
113NEXT34NEXTERA ENER102,90-0,37%2,34%1,73%-2,75%-0,26%1,60%1,99%
114NFLX34NETFLIX139,350,34%-2,18%2,11%-1,74%0,35%0,48%0,56%
115NIKE34NIKE40,00-3,33%1,75%0,82%-3,93%2,89%-0,80%-0,82%
116NVDC34NVIDIA CORP19,140,84%1,66%2,70%0,89%1,69%-0,89%1,13%
117ORCL34ORACLE213,15-2,06%1,37%0,37%0,23%-2,49%1,22%3,62%
118OXYP34OCCIDENT PTR42,741,14%1,78%0,19%4,91%-0,20%-0,20%0,46%
119P1DD34PDD HOLDING58,330,57%0,35%-0,52%0,41%0,87%2,69%-0,37%
120P1GR34THE PROGRESS679,63-1,69%0,80%0,70%-1,10%-3,58%1,23%0,53%
121P1LD34PROLOGIS INC50,300,60%2,86%-0,18%0,41%-2,69%0,99%1,13%
122P2AN34PALOALTO NET17,41-1,19%-7,17%0,80%1,78%-0,64%2,65%2,02%
123P2LT34PALANTIRTECH262,210,34%-0,77%3,69%0,79%5,00%-0,81%1,03%
124PAGS34PAGSEGURO9,68-3,20%-2,63%2,70%-0,10%0,10%-0,89%-1,46%
125PEPB34PEPSICO INC49,81-1,29%2,37%0,22%0,16%-0,85%1,70%-2,79%
126PFIZ34PFIZER35,50-1,50%3,21%0,40%0,93%-1,91%2,12%0,61%
127PGCO34PG62,25-0,61%1,67%-0,81%-1,13%-1,26%2,30%-0,30%
128PHMO34PHILIP MORRI498,99-0,13%2,96%0,16%-2,00%3,28%-0,27%0,30%
129PYPL34PAYPAL HOLD20,00-4,76%1,55%0,63%-1,63%2,75%-1,50%-0,53%
130QCOM34QUALCOMM72,99-0,01%0,05%1,35%-0,69%0,33%-2,31%0,85%
131R1IN34REALTY INCOM159,170,49%1,54%-0,11%-0,96%-1,25%1,22%0,61%
132R2BL34ROBLOX CORP58,770,93%-1,05%3,03%-2,71%2,35%2,58%0,50%
133REGN34REGENERON PH52,110,60%3,29%0,20%1,83%-1,68%0,28%0,71%
134RGTI34RIGETTI COMP70,65-3,90%-10,87%12,69%1,67%-55,00%39,13%40,24%
135RIGG34TRANSOCEAN15,78-0,82%3,72%-3,34%7,52%-3,09%-0,07%1,60%
136RIOT34RIO TINTO337,401,26%3,80%1,43%-0,35%-2,82%1,36%-0,51%
137ROXO34NU HOLDINGS11,89-1,25%-3,68%1,96%0,91%-1,22%0,99%0,66%
138RYTT34RAYTHEONTECH135,520,41%0,50%2,19%-0,90%-0,26%0,06%2,00%
139S1BS34SIBANYE STIL22,883,91%6,79%1,08%-5,90%6,85%0,05%-1,55%
140S1PO34SPOTIFY TECH978,650,14%-1,88%3,45%-4,20%3,61%-3,24%4,65%
141S1RP34SAREPTA THER5,01-5,47%-1,49%3,66%8,58%-2,05%-2,01%0,81%
142S2EA34SEA LTD32,70-0,58%-3,15%6,06%-2,47%1,02%1,56%-0,59%
143S2ED34SOLAR TECH4,08-5,34%0,94%4,40%-2,85%0,72%-2,11%16,03%
144S2GM34SIGMA LITHM10,403,07%1,00%-0,99%9,55%-3,05%2,37%4,27%
145S2HO34SHOPIFY INC5,16-2,64%0,76%3,95%-4,53%2,71%-3,01%2,31%
146S2NW34SNOWFLAKE29,04-1,63%-2,61%-0,16%-1,08%0,10%2,00%3,12%
147S2TA34STAG INDUSTR40,04-0,89%1,71%-0,55%0,96%-1,37%-1,01%1,58%
148S2UI34SUN COMMUN34,75-2,03%2,07%-0,83%0,46%-1,30%3,88%-1,68%
149SBUB34STARBUCKS526,40-0,14%0,63%0,77%1,27%1,25%-1,03%-0,05%
150SIMN34SIMON PROP224,71-1,11%1,63%0,01%0,57%0,45%-1,42%-0,16%
151SNEC34SONY GROUP134,97-1,34%-1,37%1,23%-1,23%2,14%-2,80%0,11%
152SPGI34SP GLOBAL80,57-1,23%1,46%0,75%-1,24%0,61%0,39%1,01%
153SSFO34SALESFOR INC64,80-2,51%-2,34%0,37%1,12%-0,95%0,34%2,06%
154STOC34STONE CO86,27-2,52%-2,00%1,72%0,54%0,70%0,96%0,93%
155STZB34CONSTELLATIO238,50-0,43%3,16%0,47%-1,24%-0,65%-0,47%1,87%
156T1AL34TAL EDUCATIO5,941,19%0,34%2,99%1,25%0,00%-0,88%4,04%
157T1OW34AMERICAN TOW50,22-2,01%0,35%2,34%0,30%-2,76%1,41%-0,20%
158T1TW34TAKE-TWO INT325,35-0,45%-1,33%1,38%-1,32%-0,39%2,33%-0,37%
159T2DH34TELADOCHEALT1,52-6,17%-2,41%9,93%2,03%-3,90%3,36%-0,67%
160T2ND34TAND DIABETE5,810,35%0,00%-5,85%6,03%-5,38%-1,92%1,13%
161T2TD34TRADE DESK4,21-0,71%2,17%3,23%0,00%-0,99%1,75%-0,25%
162TEXA34TEXAS INC81,680,89%2,22%0,61%1,53%-1,41%0,69%0,26%
163TLNC34TELEFONIC29,010,80%-0,14%0,59%-0,56%-0,66%0,07%0,62%
164TMCO34TOYOTAMO58,82-0,68%0,68%1,27%0,90%-0,81%-1,81%1,55%
165TMOS34THERMFISCHER49,201,26%0,77%-0,17%1,22%0,48%-1,86%0,48%
166TSLA34TESLA INC54,251,02%5,11%0,77%0,40%-4,08%-1,31%-0,11%
167TSMC34TAIWANSMFAC159,000,02%-0,27%2,29%-0,11%0,11%-1,25%0,06%
168TXSA34TERNIUMSA179,011,04%0,43%0,16%1,27%1,01%3,87%-2,60%
169U1BE34UBER TECH IN129,39-3,00%1,07%-0,32%0,46%6,04%-2,30%2,25%
170U1LT34ULTA BEAUTY132,30-1,34%3,19%-0,72%0,61%-0,25%0,17%1,68%
171U2PS34UPSTART HOLD21,20-4,59%3,64%4,48%-1,91%3,51%0,45%1,82%
172U2ST34UNITY SOFTWR7,98-2,56%2,38%-0,74%5,22%6,98%0,99%7,91%
173UBSG34UBS GROUP198,79-0,34%2,62%2,25%1,17%-0,94%0,54%-0,46%
174ULEV34UNILEVER336,62-1,93%2,34%1,28%-1,65%-0,91%1,88%0,19%
175UNHH34UNITEDHEALTH23,930,76%0,51%-1,01%0,84%-1,42%0,46%0,72%
176UPSS34UPS35,12-1,35%1,42%0,43%1,36%-1,20%-1,13%-1,18%
177V1OD34VODAFONE GRO29,97-1,09%2,33%0,07%-1,20%1,42%0,82%1,70%
178V2TX34VTEX34,58-1,57%0,80%1,31%-3,64%-2,22%1,39%5,51%
179VERZ34VERIZON38,47-0,77%1,04%-1,69%-0,08%-2,81%2,13%0,15%
180VISA34VISA INC96,37-1,86%-0,46%1,81%-1,12%-1,01%1,71%1,61%
181W1BO34WEIBO CORP13,49-0,44%2,81%-1,27%1,60%1,15%1,88%-1,32%
182W1EL34WELLTOWER IN430,741,63%1,34%0,79%-1,07%0,37%0,02%1,90%
183WALM34WAL MART32,64-1,39%-0,27%0,42%-2,31%1,32%0,18%0,97%
184WFCO34WELLS FARGO113,910,20%0,66%1,79%-0,92%-2,21%1,04%1,92%
185X1YZ34BLOCK INC.14,46-5,18%1,13%2,17%-2,25%1,96%-0,60%-0,60%


*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