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: 11/09/2024


PapelEmpresaÚltima
Cotação
Variação
11/09/2024
Variação
10/09/2024
Variação
09/09/2024
Variação
06/09/2024
Variação
05/09/2024
Variação
04/09/2024
Variação
03/09/2024
1A1AP34ADVANCE AUTO13,67-0,15%1,26%-3,29%-1,13%-5,61%-3,23%-3,37%
2A1LB34ALBEMARLE CO20,9814,90%0,00%1,67%-7,42%-2,32%0,71%-8,70%
3A1LL34BREAD FINAN66,08-2,75%-9,93%-2,78%-1,92%-1,69%-1,12%-1,35%
4A1MD34ADVANCED MIC105,904,45%4,94%2,66%-3,56%-2,08%2,76%-7,46%
5A1MT34APPLIED MATE104,794,20%1,74%1,01%-1,77%-3,10%-1,03%-6,91%
6A1NE34ARISTA NETWO481,164,37%0,22%-8,08%9,01%-0,30%0,11%-6,18%
7A1RE34ALEXANDRIA R169,32-0,50%2,66%1,97%-1,52%-0,41%-0,81%0,67%
8A1UT34AUTODESK INC362,520,80%1,44%0,60%0,83%-3,29%-1,28%-0,59%
9A1VB34AVALONBAY CO322,880,25%2,47%1,79%-0,39%-1,15%-2,00%0,40%
10A1ZN34ASTRAZENECA76,00-1,30%0,65%-6,70%6,62%-4,73%0,66%-1,88%
11AALL34AMERICAN AIR60,00-3,38%-0,45%2,94%1,07%-0,07%0,27%-0,70%
12AAPL34APPLE63,021,16%1,02%0,13%-0,19%-0,74%-0,59%-2,66%
13ABBV34ABBVIE68,46-2,07%2,28%1,23%0,78%-3,92%0,16%1,95%
14ADBE34ADOBE INC65,440,82%2,46%0,57%-0,28%-2,73%1,17%0,23%
15AIRB34AIRBNB32,651,30%0,00%0,25%-0,19%-1,32%-0,34%-2,15%
16AMGN34AMGEN66,490,71%1,69%1,12%-0,54%-3,34%0,53%-6,74%
17AMZO34AMAZON51,902,37%3,85%2,01%-3,20%0,94%-1,25%-0,36%
18ARMT34ARCELOR62,101,37%-1,26%0,00%-0,77%0,87%-0,51%-5,43%
19ASML34ASML HOLD81,855,86%1,60%-0,52%-4,72%-4,54%-3,94%-2,77%
20ATTB34ATT INC40,19-1,47%2,62%1,51%2,11%-0,62%0,89%2,99%
21AVGO34BROADCOM INC12,715,39%6,82%2,73%-10,21%-1,05%-0,08%-3,58%
22AXPB34AMERICAN EXP143,213,34%-1,20%2,66%-2,59%-1,20%-0,81%0,24%
23B1AM34BROOKFIELD C67,670,00%2,78%1,84%-1,85%-2,07%-0,36%-3,98%
24B1CS34BARCLAYS PLC64,890,32%-2,00%1,85%-3,84%1,49%0,27%-4,04%
25B1NT34BIONTECH SE34,45-3,09%2,33%12,21%-1,18%0,22%0,77%0,75%
26B1PP34BP PLC45,380,91%-0,49%-2,80%3,45%-1,34%-1,96%-3,57%
27B1TI34BRITISH AMER44,09-0,25%1,28%1,39%0,51%-0,51%0,65%2,52%
28B2HI34BILL HOLD1,61-1,83%-1,20%-2,92%-1,16%-0,57%5,45%-1,79%
29B2YN34BEYOND MEAT1,72-4,44%1,12%5,95%-2,89%1,76%-0,58%2,40%
30BABA34ALIBABAGR17,151,30%4,70%0,31%-2,01%-1,02%0,79%0,55%
31BCSA34SANTANDER27,061,46%-1,22%2,27%-3,08%0,11%0,44%-0,66%
32BERK34BERKSHIRE127,74-1,47%0,93%-0,11%-0,96%-3,79%0,89%-1,69%
33BIDU34BAIDU INC33,812,15%0,00%2,07%-2,02%0,03%-1,25%-1,30%
34BKNG34BOOKING122,57-1,12%2,68%2,99%-2,96%-1,03%-1,60%0,58%
35BLAK34BLACKROCK74,40-1,31%1,89%-0,16%0,58%-2,23%-0,42%-1,55%
36BOAC34BANK AMERICA54,70-1,30%0,87%1,18%-3,09%-1,60%-0,23%0,32%
37BOEI34BOEING906,00-1,31%0,99%3,02%-2,33%-2,26%1,96%-6,18%
38BONY34BNY MELLON384,561,50%0,00%1,43%-1,40%-1,97%0,89%0,59%
39BOXP34BXP INC41,880,67%0,58%-0,86%0,00%0,10%-0,41%-0,83%
40C1BS34PARAMOUNT GL56,04-1,27%-1,29%1,41%-2,98%-1,47%1,07%1,19%
41C1GP34COSTAR GROUP4,551,11%6,13%-2,08%1,41%-0,93%-0,92%-0,68%
42C1MG34CHIPOTLE MEX15,581,56%1,72%0,13%-2,40%3,42%-0,80%-4,33%
43C2AC34CACI INTERNL3,411,19%-0,59%0,89%-1,75%-1,44%0,00%-1,98%
44C2HP34CHARGEPOINTH2,432,53%-2,07%-4,72%-2,31%-20,49%0,62%-8,45%
45C2OI34COINBASEGLOB35,70-0,14%3,44%4,85%-7,31%-3,24%-3,47%-7,93%
46C2OL34BANCOLOMBIA44,601,00%-0,20%-2,32%-1,52%-0,97%0,54%0,33%
47C2RW34CROWDSTRIKE65,340,86%3,63%-0,46%-3,41%-2,66%-3,03%-4,48%
48CATP34CATERPILLAR117,88-0,01%0,85%1,59%-0,72%-1,86%-1,25%-3,60%
49CHCM34CHARTER COMM30,750,85%0,63%-0,88%-0,36%-1,86%-3,79%0,62%
50CHVX34CHEVRON77,70-0,33%-0,65%1,91%-2,18%-1,43%-1,92%-1,90%
51CMCS34COMCAST43,62-1,20%-0,32%-0,29%0,11%1,93%-2,18%0,45%
52COCA34COCA COLA66,80-1,31%0,61%1,49%0,32%-3,50%-0,51%1,27%
53COLG34COLGATE85,32-1,00%0,91%-1,16%0,09%-1,63%1,35%0,46%
54COPH34COPHILLIPS48,60-1,02%-0,65%-0,46%-0,32%-7,45%4,57%-1,00%
55COWC34COSTCO126,700,12%1,21%1,96%-0,17%-1,56%0,69%-1,87%
56CSCO34CISCO55,320,40%1,27%-5,36%4,49%-2,24%-0,42%-1,50%
57CTGP34CITIGROUP53,62-1,32%-1,58%0,38%-2,57%-0,83%-0,87%-1,48%
58CVSH34CVS HEALTH31,29-2,71%2,00%-2,59%0,00%-2,09%2,13%-4,51%
59D1EL34DELL TECHNOL606,880,35%2,11%3,90%-5,16%-1,32%-2,29%-4,10%
60DEEC34DEERE CO72,730,19%0,78%0,78%0,70%-3,52%1,62%0,71%
61DEOP34DIAGEO PL40,451,74%-0,30%1,32%-1,40%-1,58%1,91%-1,36%
62DGCO34DOLLAR GENER18,88-0,42%-0,32%-0,94%3,11%-1,27%-4,75%-9,96%
63DHER34DANAHER CORP54,84-0,99%1,91%2,18%0,97%-1,16%0,40%-1,28%
64DISB34WALT DISNEY33,31-0,57%1,52%0,92%-0,30%-1,74%0,03%-0,51%
65E1CO34ECOPETROL SA25,612,36%-1,07%-1,98%0,19%-2,46%-1,82%-0,55%
66E1MR34EMERSON ELEC549,92-1,11%-0,58%2,24%-0,84%-2,62%-1,58%-2,07%
67E1QN34EQUINOR ASA69,370,61%-1,79%0,60%-1,40%-1,06%-1,19%-4,96%
68E2EF34EURONETWORLD3,610,00%-2,96%-0,53%-2,60%-3,03%0,25%-3,19%
69E2NP34ENPHASE ENER24,487,37%-0,61%-8,09%-1,23%-0,86%-0,16%-7,33%
70EAIN34ELECTR ARTS405,28-0,13%0,76%0,24%-0,75%-2,43%0,00%-1,47%
71EQIX34EQUINIX INC60,74-0,26%4,87%2,18%-0,80%-1,83%-0,41%0,77%
72EXXO34EXXON MOBIL77,30-1,11%-2,62%2,14%-0,34%-1,79%-1,12%-2,17%
73F2NV34FRANCONEVADA3,84-0,52%4,32%0,54%-1,08%-0,27%0,27%-3,38%
74FDMO34FORD MOTORS58,740,58%-2,18%-0,48%0,33%-2,88%-0,31%-0,93%
75FSLR34FIRST SOLAR672,7915,80%1,31%-1,97%-2,55%-1,82%2,17%-7,24%
76G1DS34GDS HOLDINGS9,39-2,19%-0,62%-0,21%-3,68%5,35%-0,21%-3,04%
77G1FI34GOLD FIELDS38,44-0,93%3,08%0,53%-1,71%-0,42%-1,52%-4,10%
78G1LP34GALAPAGOS NV8,252,23%3,86%0,00%-1,77%-1,86%-1,23%-1,69%
79GEOO34GEAEROSPACE932,83-1,44%2,23%0,83%0,22%-2,33%1,50%-4,96%
80GMCO34GENERAL MOT62,71-0,92%-4,73%0,35%-1,52%-2,31%0,51%-2,65%
81GOGL34ALPHABET71,091,27%1,74%-2,07%-3,08%-1,49%-0,03%-4,14%
82GSGI34GOLDMANSACHS88,400,25%-3,63%-4,69%5,54%-1,11%0,63%-5,05%
83H1SB34HSBC HOLDING60,780,05%-0,62%1,80%-2,15%0,10%-0,02%-2,26%
84HOME34HOME DEPOT74,76-0,09%2,51%1,05%0,39%-2,19%0,57%0,21%
85HOND34HONDA MO173,060,05%-2,82%1,42%-2,50%0,40%-2,32%-0,25%
86HPQB34HP COMPANY188,40-0,69%-1,73%2,42%-1,94%-3,22%-0,40%-1,08%
87I1QY34IQIYI INC5,56-2,97%-1,21%5,84%-3,35%-16,00%14,60%-4,38%
88INGG34ING GROEP100,801,00%-0,20%1,01%-0,90%-0,20%-0,40%-2,69%
89ITLC34INTEL18,403,43%0,74%-0,06%-2,00%-1,96%-2,18%-6,93%
90JNJB34JOHNSON61,84-1,89%1,81%0,86%-0,05%-2,20%0,21%1,80%
91JPMC34JPMORGAN116,680,27%-3,80%2,00%-2,62%-1,27%-0,46%-1,49%
92K2CG34KINGSOFT CHL2,08-3,70%5,37%4,59%-2,00%-4,76%1,45%-5,05%
93KHCB34KRAFT HEINZ49,46-1,71%0,08%-0,08%-0,32%-0,14%0,66%0,24%
94L1MN34LUMEN TECH30,690,79%-3,88%-3,56%7,14%0,43%15,25%-9,00%
95L1RC34LAM RESEARCH98,004,20%1,35%-0,85%-1,89%-2,65%0,03%-7,84%
96L1YG34LLOYDS BANKI17,032,71%-1,43%1,69%-2,13%0,72%0,18%-1,41%
97LBRD34LIBERTY BROA27,780,00%-1,49%0,11%-0,63%0,75%-6,20%3,52%
98LILY34LILLY173,212,08%1,00%-0,48%-0,97%-4,42%-0,62%1,64%
99M1DB34MONGODB INC84,072,50%2,21%2,57%-3,13%-0,35%1,77%-0,01%
100M1NS34MONSTER BEVE34,83-2,38%0,62%4,32%1,07%-1,41%0,26%1,40%
101M1RN34MODERNA INC22,66-0,13%5,53%7,18%-2,72%-0,15%0,44%-6,93%
102M1TA34META PLAT103,171,24%1,47%0,29%-2,54%-0,94%0,88%-0,05%
103M2PW34MEDICAL P TR13,41-0,67%-3,78%6,13%-2,07%0,15%4,33%0,78%
104M2ST34MICROSTRATEG10,551,44%4,42%7,21%-3,63%-4,08%1,72%-6,79%
105MACY34MACY S82,803,05%-0,31%-1,59%-1,61%-2,87%-2,14%-0,74%
106MCDC34MCDONALDS81,81-0,52%1,08%0,10%1,61%-0,76%0,85%-1,85%
107MELI34MERCADOLIBRE95,901,26%0,76%2,05%-2,48%1,19%0,00%-3,36%
108MMMC343M183,30-0,04%3,72%0,01%-3,22%-1,66%0,96%-3,76%
109MOSC34MOSAIC CO22,85-1,17%-1,41%-2,21%-2,88%-5,15%-0,50%-1,21%
110MRCK34MERCK81,15-0,75%0,32%-1,13%-0,06%1,38%-0,79%-1,56%
111MSBR34MORGAN STAN112,152,55%-0,41%1,34%-2,77%-1,17%1,13%-4,28%
112MSCD34MASTERCARD88,66-0,27%1,35%2,05%0,12%-2,21%0,08%-0,31%
113MSFT34MICROSOFT99,331,98%3,40%0,91%-1,32%-1,51%0,24%-1,92%
114MUTC34MICRON TECHN85,084,37%1,30%-5,32%0,00%1,08%0,86%-6,79%
115N1DA34NASDAQ INC210,003,06%1,75%-0,11%-1,78%-1,32%2,77%-0,71%
116N1EM34NEWMONT GOLD284,89-1,40%1,87%0,62%-3,17%-1,98%1,30%-3,22%
117N1OW34SERVICENOW99,092,05%1,78%2,91%-0,58%-0,86%0,27%-3,28%
118N1VO34NOVO NORDISK94,993,47%0,00%0,88%-0,45%-3,18%-1,66%-1,55%
119N1VS34NOVARTIS AG65,00-1,81%0,93%0,05%0,38%-2,71%0,00%-1,60%
120N1WG34NATWEST GROU49,351,44%-2,01%1,85%-3,08%0,10%1,31%-3,43%
121NETE34NETEASE44,242,22%-0,37%-0,28%0,74%-3,91%2,02%-0,74%
122NEXT34NEXTERA ENER117,841,16%3,02%0,96%0,21%-2,48%1,84%-4,26%
123NFLX34NETFLIX77,050,94%1,48%0,80%-2,90%0,07%1,05%-3,20%
124NIKE34NIKE44,320,73%-0,90%-1,44%0,11%-1,21%-0,55%-0,97%
125NVDC34NVIDIA CORP13,748,79%2,35%3,09%-3,86%-0,16%-1,11%-9,28%
126O1KT34OKTA INC20,602,74%-1,43%-0,49%-2,39%-1,92%-0,65%-17,35%
127ORCL34ORACLE147,500,33%12,41%-0,91%-0,68%0,54%0,88%-1,44%
128OXYP34OCCIDENT PTR50,271,84%0,00%-3,39%2,00%-2,36%-1,16%-3,37%
129P1DD34PDD HOLDING54,002,25%0,99%-0,53%1,68%-1,52%-5,20%0,69%
130P1GR34THE PROGRESS705,000,11%-0,10%1,10%-0,07%-2,22%-0,10%-0,26%
131P1LD34PROLOGIS INC61,43-1,41%2,62%2,60%-0,19%-1,15%-0,91%2,19%
132P1SA34PUBLIC STORA403,86-0,24%3,08%1,33%1,26%-0,78%-0,91%0,12%
133P2AN34PALOALTO NET32,10-0,37%1,32%1,73%-2,07%-2,03%-2,43%-0,03%
134P2AT34UIPATH INC8,52-0,23%0,00%1,07%-5,06%-0,11%1,02%-1,12%
135P2LT34PALANTIRTECH65,42-0,26%2,28%9,49%4,59%-2,20%0,46%-5,00%
136PAGS34PAGSEGURO10,642,50%0,87%-2,00%-4,11%-7,91%-4,50%0,08%
137PEPB34PEPSICO INC66,23-1,36%1,28%0,06%-5,76%3,43%1,61%-0,48%
138PFIZ34PFIZER41,65-1,30%3,38%2,25%0,23%-0,05%0,20%-0,67%
139PGCO34PG70,89-1,13%2,14%0,29%0,46%-1,55%0,88%5,63%
140PYPL34PAYPAL HOLD19,47-0,82%2,08%-0,21%-4,27%0,85%-2,06%-0,97%
141QCOM34QUALCOMM78,182,69%2,26%0,92%-2,50%-2,47%1,33%-2,72%
142R1IN34REALTY INCOM176,40-0,31%0,85%0,58%0,24%-1,58%0,45%0,80%
143R2BL34ROBLOX CORP25,300,04%4,46%-0,82%0,70%-0,70%1,45%-4,07%
144RIGG34TRANSOCEAN22,943,61%-5,18%0,65%-0,34%-0,51%-3,47%-10,26%
145RIOT34RIO TINTO345,062,31%0,80%0,00%-0,33%0,21%-1,63%-4,61%
146ROXO34NU HOLDINGS13,464,99%-0,16%1,50%-4,82%-0,23%-4,03%1,31%
147RYTT34RAYTHEONTECH112,02-1,03%1,18%1,19%-0,59%-2,32%-0,03%-1,66%
148S1BS34SIBANYE STIL9,536,96%-5,71%-4,55%-2,94%-1,45%-0,19%-9,75%
149S1HW34THE SHERWIN205,61-2,24%3,61%0,72%0,27%-1,84%-0,54%-0,91%
150S1LG34SL GREEN REA188,013,62%2,90%0,36%-1,41%-3,32%1,78%-4,24%
151S1PO34SPOTIFY TECH473,062,46%2,19%-6,13%5,01%-1,55%0,71%-4,74%
152S2EA34SEA LTD17,22-1,71%2,04%-0,41%-1,49%0,00%0,00%-2,07%
153S2ED34SOLAR TECH3,069,68%-11,99%0,00%-3,94%-5,71%-1,96%-12,29%
154S2GM34SIGMA LITHM19,8012,12%-0,23%-0,84%-1,60%-0,77%-0,65%-10,46%
155S2HO34SHOPIFY INC3,375,64%0,31%1,60%-3,69%-1,22%-1,79%-0,89%
156S2QU34BLOCK INC.14,333,09%0,58%0,44%-3,98%-1,10%-0,07%-3,65%
157S2TA34STAG INDUSTR44,24-0,81%0,27%1,46%-2,03%-0,67%-0,77%-1,22%
158S2UI34SUN COMMUN39,80-0,50%1,94%-0,20%2,93%-1,04%1,77%-1,15%
159SBUB34STARBUCKS537,692,28%2,26%0,75%-0,54%-1,51%-1,16%-4,90%
160SCHW34SCHWAB44,720,36%1,18%0,09%-0,90%-1,44%-1,42%0,35%
161SIMN34SIMON PROP230,23-0,60%3,28%-2,07%-1,72%0,00%1,02%-2,70%
162SNEC34SONY GROUP527,330,29%3,71%0,40%-4,23%-1,07%-0,97%0,10%
163SPGI34SP GLOBAL80,78-1,07%2,00%0,97%-1,22%0,41%-0,14%-0,85%
164SSFO34SALESFOR INC64,001,11%0,48%0,96%0,06%-2,04%0,39%-0,80%
165T1AL34TAL EDUCATIO4,29-3,60%-0,22%4,21%-5,10%0,22%-2,17%-1,08%
166T1OW34AMERICAN TOW56,30-1,75%3,35%1,63%0,55%-0,73%0,92%4,23%
167T1TW34TAKE-TWO INT215,60-1,41%0,81%-1,50%0,56%-1,63%2,07%-5,17%
168T2DH34TELADOCHEALT1,392,21%1,49%-7,59%2,84%-0,70%5,19%-13,46%
169T2ND34TAND DIABETE15,30-0,39%-4,42%4,08%-2,95%1,86%-0,38%-6,05%
170T2TD34TRADE DESK5,711,96%0,90%-1,42%-2,09%0,17%0,70%-4,52%
171TEXA34TEXAS INC75,03-0,03%0,83%0,79%-1,38%-2,70%1,06%-4,18%
172TLNC34TELEFONIC26,301,00%0,00%-0,42%0,54%-0,54%0,89%6,32%
173TMCO34TOYOTAMO61,56-0,58%0,68%-0,97%-1,96%-2,18%-0,92%-3,20%
174TMOS34THERMFISCHER73,01-0,26%1,62%0,98%0,79%-1,23%0,84%-2,31%
175TSLA34TESLA INC40,120,68%5,90%2,59%-8,64%4,26%3,77%0,11%
176TSMC34TAIWANSMFAC119,334,36%1,11%2,22%-2,60%-0,41%1,06%-4,77%
177TXSA34TERNIUMSA175,10-0,27%-1,18%-2,28%-0,49%-0,10%-1,88%6,51%
178U1BE34UBER TECH IN98,780,98%0,33%0,40%-1,86%-2,08%0,31%-1,52%
179U1LT34ULTA BEAUTY104,75-0,60%-1,51%3,58%2,28%-0,49%-1,74%1,30%
180U1RI34UNITED RENTA143,201,88%1,41%1,05%-1,54%-1,39%0,04%-6,02%
181U2PS34UPSTART HOLD9,865,01%-5,91%2,99%-5,00%-0,78%-5,34%-7,57%
182U2ST34UNITY SOFTWR4,832,99%-1,26%6,98%-6,53%4,86%-3,82%0,43%
183UBSG34UBS GROUP161,120,00%-0,59%1,10%-2,17%-3,02%0,00%-2,73%
184ULEV34UNILEVER365,56-0,90%0,40%0,25%-0,25%-0,04%0,49%-1,32%
185UNHH34UNITEDHEALTH47,30-2,13%2,26%-1,13%0,82%-2,21%0,96%1,07%
186V1OD34VODAFONE GRO28,291,95%-0,57%0,04%-2,11%1,53%1,15%0,80%
187VERZ34VERIZON40,980,00%3,56%2,78%0,23%-1,08%-3,29%2,92%
188VISA34VISA INC79,98-0,63%1,08%1,91%0,70%-1,98%-0,39%3,41%
189VRTX34VERTEX PHARM666,650,21%1,08%0,56%0,79%-3,18%-0,58%-3,84%
190W1BD34WARNER DISCO38,68-2,81%-1,39%0,10%-4,11%1,69%-0,51%-3,82%
191W1BO34WEIBO CORP10,231,79%0,70%-3,57%-0,10%0,00%0,19%-0,19%
192W1EL34WELLTOWER IN364,000,21%2,55%2,22%-0,30%-0,66%1,48%1,19%
193WALM34WAL MART27,75-0,64%3,94%0,15%-0,63%-0,84%0,63%0,07%
194WFCO34WELLS FARGO75,58-1,00%0,10%1,19%-4,33%-3,52%-0,31%0,01%
195WGBA34WALGREENS24,26-3,12%-0,16%2,49%-0,12%0,41%-3,17%-4,62%


*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

© 2017-2024 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