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: 21/06/2024


PapelEmpresaÚltima
Cotação
Variação
21/06/2024
Variação
20/06/2024
Variação
19/06/2024
Variação
18/06/2024
Variação
17/06/2024
Variação
14/06/2024
Variação
13/06/2024
1A1LB34ALBEMARLE CO21,520,09%-4,27%0,00%-1,49%-1,26%-4,74%-4,57%
2A1MD34ADVANCED MIC109,56-1,17%5,17%0,68%-2,58%0,35%-0,66%0,31%
3A1MT34APPLIED MATE128,33-1,87%-2,59%-0,47%2,20%2,95%0,37%-0,11%
4A1NE34ARISTA NETWO457,05-4,19%1,50%1,46%-0,60%3,56%0,55%6,79%
5A1ZN34ASTRAZENECA71,690,83%0,77%-1,37%-0,26%1,16%-2,84%1,71%
6AAPL34APPLE57,00-0,61%-2,43%0,77%-0,95%2,77%-0,21%-0,38%
7ABBV34ABBVIE57,96-1,73%2,02%-0,57%1,15%1,81%0,64%-0,28%
8ADBE34ADOBE INC57,880,84%-1,03%1,74%1,35%0,05%13,74%-0,94%
9AIRB34AIRBNB40,600,64%1,51%-0,90%-1,09%4,22%-1,17%-2,45%
10AMZO34AMAZON51,220,59%2,52%0,14%-0,86%1,79%-0,30%-2,28%
11ARMT34ARCELOR64,12-2,32%1,14%0,00%1,95%2,30%-3,05%-2,18%
12ASML34ASML HOLD102,80-1,33%-4,03%3,60%0,96%3,96%-3,06%-1,57%
13ATTB34ATT INC33,461,46%0,49%0,18%2,18%2,04%-0,63%-0,82%
14AVGO34BROADCOM INC131,38-3,40%-5,56%3,37%-1,91%5,73%4,09%11,30%
15AXPB34AMERICAN EXP125,40-0,24%-0,20%1,29%0,57%2,78%0,54%-0,91%
16AZOI34AUTOZONE INC74,34-0,59%4,81%-2,85%1,48%4,51%0,45%0,01%
17B1AM34BROOKFIELD C55,21-0,99%-0,50%0,85%-0,32%1,35%-0,61%-2,38%
18B1CS34BARCLAYS PLC56,82-2,87%0,29%1,53%0,09%3,05%-2,81%-1,44%
19B1IL34BILIBILI INC19,655,25%2,02%3,27%4,42%6,53%-4,78%6,76%
20B1NT34BIONTECH SE28,62-2,45%4,04%-3,46%-2,31%-3,36%-4,03%-2,83%
21B1PP34BP PLC48,02-1,29%1,57%-0,21%0,42%2,33%-0,93%-1,46%
22B1TI34BRITISH AMER34,621,05%2,33%-0,80%0,63%2,41%-0,24%-1,35%
23B2HI34BILL HOLD1,42-0,70%-1,38%1,40%-2,72%2,08%-2,04%-6,37%
24B2YN34BEYOND MEAT1,842,79%-4,28%1,08%-5,61%4,81%-6,03%3,65%
25BABA34ALIBABAGR14,29-0,90%0,84%-0,56%-0,42%2,85%-3,04%-4,11%
26BCSA34SANTANDER24,93-3,48%1,41%-0,47%-0,16%3,18%-2,13%-3,46%
27BERK34BERKSHIRE111,48-0,50%-0,13%1,28%0,28%1,61%-0,36%-1,49%
28BIDU34BAIDU INC34,32-0,52%-3,77%1,50%0,00%0,28%-2,79%0,08%
29BKNG34BOOKING124,180,32%0,15%0,04%1,13%3,82%-2,47%0,47%
30BLAK34BLACKROCK65,00-0,26%2,26%-1,01%-0,19%3,51%-0,91%-0,82%
31BOAC34BANK AMERICA53,75-1,63%0,24%0,28%1,36%2,19%-0,64%-1,27%
32C1BS34PARAMOUNT GL54,900,73%4,81%-0,76%-7,17%1,71%0,00%-7,04%
33C1CL34CARNIVAL COR87,17-0,47%-0,15%0,82%5,54%0,32%-7,61%-1,56%
34C1DN34CADENCE DESI864,77-0,82%-1,26%-1,46%2,18%4,12%1,50%-1,11%
35C1MG34CHIPOTLE MEX880,00-0,50%-5,82%0,00%2,61%4,10%0,33%2,35%
36C2OI34COINBASEGLOB48,85-4,48%-2,11%0,48%-1,91%1,92%-2,75%-2,64%
37C2OL34BANCOLOMBIA44,40-0,56%-1,89%1,58%0,90%1,37%-0,95%-2,49%
38C2RW34CROWDSTRIKE93,01-2,20%-2,96%0,46%0,64%3,28%-2,14%1,05%
39CATP34CATERPILLAR111,57-0,72%2,07%-0,42%0,95%1,77%-1,64%-1,01%
40CHCM34CHARTER COMM26,221,59%1,02%1,15%-1,79%4,77%0,20%-4,30%
41CHVX34CHEVRON84,69-0,75%2,12%0,28%0,00%1,98%-0,92%-0,70%
42CMCS34COMCAST42,061,94%2,53%0,10%-1,08%1,42%-1,01%-1,00%
43COCA34COCA COLA56,720,62%-1,19%0,71%0,66%1,04%-0,78%-1,01%
44COLG34COLGATE75,20-0,40%0,20%0,07%1,29%2,86%-0,73%0,78%
45COPH34COPHILLIPS50,30-0,59%4,33%-1,78%-0,24%1,29%-2,06%-1,42%
46COWC34COSTCO116,28-0,96%-2,41%2,07%0,10%3,02%0,95%-1,46%
47CPRL34CANAD KANSAS106,75-0,26%1,81%0,82%-1,90%3,10%0,29%-1,25%
48CSCO34CISCO52,002,28%2,46%-0,16%0,71%1,06%-0,29%-0,87%
49CSXC34CSX CORP91,000,38%0,73%1,95%-0,09%2,64%-1,96%-0,75%
50CTGP34CITIGROUP54,32-1,67%0,02%-0,05%1,73%2,61%-2,09%-0,24%
51D1EL34DELL TECHNOL792,18-2,60%-4,76%3,28%6,55%6,92%-0,37%2,31%
52D1OC34DOCUSIGN INC14,210,21%2,75%-1,57%3,01%-0,66%-1,08%-0,36%
53DEEC34DEERE CO68,25-2,04%0,97%-0,63%1,22%0,56%1,07%0,97%
54DEOP34DIAGEO PL39,31-0,78%2,91%-1,18%-1,39%0,97%-0,33%-2,24%
55DGCO34DOLLAR GENER29,262,31%-0,52%0,03%0,52%2,18%0,58%-0,64%
56DHER34DANAHER CORP49,402,09%-2,79%-0,02%1,20%1,15%-0,16%-4,64%
57DISB34WALT DISNEY37,00-0,32%1,67%-1,32%1,34%2,50%0,00%-1,08%
58DUKB34DUKE ENERGY545,05-0,46%-0,93%1,10%-0,60%0,15%0,66%-0,10%
59E1CO34ECOPETROL SA33,88-0,32%2,72%0,82%1,86%3,24%-1,01%-1,04%
60E1DU34NEW ORIENTAL25,68-1,27%-1,14%-1,02%-0,78%0,11%-3,15%0,47%
61E1QN34EQUINOR ASA74,86-0,80%0,61%1,28%0,95%1,23%-1,66%-2,80%
62E2NP34ENPHASE ENER23,42-1,06%-8,15%0,00%-1,64%-2,24%-4,15%-4,08%
63EAIN34ELECTR ARTS376,80-0,10%0,85%0,08%0,38%1,95%-0,03%-0,53%
64EBAY34EBAY147,300,34%-2,62%2,06%2,68%1,78%-1,83%0,43%
65EXXO34EXXON MOBIL75,60-0,98%1,54%0,86%1,15%1,08%-1,71%-1,34%
66F2NV34FRANCONEVADA3,56-0,28%2,59%-1,14%1,15%0,87%-1,99%3,53%
67FCXO34FREEPORT90,130,43%4,23%0,16%0,33%-0,14%-0,16%-2,97%
68FDMO34FORD MOTORS64,38-0,79%0,81%-0,02%1,08%1,76%-2,78%-2,14%
69FSLR34FIRST SOLAR708,21-0,81%0,02%0,14%0,68%-3,54%-6,68%-2,30%
70GEOO34GEAEROSPACE894,67-1,09%-0,14%2,26%-0,54%6,90%-0,12%-3,81%
71GMCO34GENERAL MOT64,85-0,29%1,34%-0,43%0,30%2,65%-2,40%-2,49%
72GOGL34ALPHABET81,521,48%0,93%0,57%-1,57%1,77%0,68%-2,01%
73GPRO34GOPRO7,562,02%0,95%-1,74%-0,40%0,67%-7,22%-6,19%
74GPSI34GAP132,83-3,59%4,76%-5,90%-1,29%5,98%-3,67%-2,96%
75GSGI34GOLDMANSACHS81,84-1,63%-2,80%2,51%2,57%2,02%-0,57%-0,32%
76H1SB34HSBC HOLDING59,33-1,90%0,82%1,33%0,08%1,81%-0,38%-1,22%
77H1UM34HUMANA INC43,08-0,71%3,14%-0,75%-0,77%-0,14%-0,51%2,31%
78HOME34HOME DEPOT68,960,12%-0,76%2,12%0,00%1,64%-0,06%1,47%
79HOND34HONDA MO171,02-0,20%-0,72%0,07%1,26%-0,10%-0,47%-2,45%
80I1PC34INTERNATIONA247,88-0,45%-0,56%0,06%2,98%0,65%-1,66%1,45%
81I1SR34INTUITIVE SU118,300,62%-2,16%1,80%2,37%0,77%0,47%-0,90%
82INTU34INTUIT INC77,841,91%-0,33%2,04%1,08%2,05%0,23%0,30%
83ITLC34INTEL28,411,61%0,68%0,25%-1,00%3,21%-0,99%-0,65%
84JDCO34JD COM25,34-2,43%-3,17%1,98%-0,38%2,80%-3,06%-0,60%
85JNJB34JOHNSON54,070,35%1,78%0,25%-0,09%1,89%-0,57%-0,50%
86JPMC34JPMORGAN107,03-1,28%0,78%0,52%1,03%2,12%-0,52%0,40%
87K1LA34KLA CORP1.116,50-2,03%-2,11%-0,80%1,89%3,59%-0,27%-0,19%
88K2CG34KINGSOFT CHL2,35-2,08%-1,64%-1,61%-1,20%-3,83%1,56%-0,39%
89KHCB34KRAFT HEINZ44,801,13%-1,53%1,06%-0,13%2,88%-1,21%-1,33%
90L1MN34LUMEN TECH5,93-3,89%7,30%-1,37%-1,19%-1,67%-7,12%-3,44%
91L1YG34LLOYDS BANKI15,09-2,14%2,73%-0,60%2,37%1,65%-0,14%-2,81%
92LBRD34LIBERTY BROA23,885,01%-0,35%0,44%-0,18%1,07%-1,23%-1,30%
93LILY34LILLY164,090,00%-1,15%2,28%1,44%2,12%-1,24%1,39%
94M1NS34MONSTER BEVE33,630,99%-0,39%1,03%-0,63%4,00%-2,08%-2,24%
95M1RN34MODERNA INC36,44-0,44%2,23%-0,58%-4,05%0,78%-4,88%-2,42%
96M1TA34META PLAT96,41-1,34%1,21%-0,38%-1,22%1,63%0,16%-1,66%
97M2PW34MEDICAL P TR13,121,16%-2,48%0,91%0,84%0,46%-0,15%-1,14%
98M2ST34MICROSTRATEG115,391,81%-2,37%0,95%-1,20%1,13%2,76%-9,43%
99MCDC34MCDONALDS70,671,98%1,32%0,78%-0,96%1,06%-0,28%-1,48%
100MELI34MERCADOLIBRE72,24-0,04%1,99%-0,08%0,95%-0,16%-0,41%-1,77%
101MMMC343M139,160,06%1,56%0,20%0,12%0,21%0,35%-0,35%
102MOOO34ALTRIA GROUP248,151,83%0,52%-0,29%1,40%0,57%-2,69%-1,01%
103MRCK34MERCK88,350,34%0,08%1,10%0,68%0,37%-2,15%-0,02%
104MSCD34MASTERCARD80,000,20%0,35%0,71%0,56%2,34%-0,39%-0,13%
105MSFT34MICROSOFT102,030,41%-1,01%1,39%-0,46%3,19%-0,16%-0,48%
106MUTC34MICRON TECHN127,27-3,40%-7,94%0,08%7,11%5,83%-2,96%3,84%
107N1DA34NASDAQ INC163,331,21%0,99%0,00%0,58%1,37%-2,01%1,87%
108N1GG34NATIONAL GRI51,90-0,73%-0,46%-0,89%4,48%4,58%-8,47%7,16%
109N1OW34SERVICENOW81,071,45%-1,24%2,16%0,10%1,50%1,50%-1,50%
110N1RG34NRG ENERGY I433,84-0,70%1,16%0,13%1,47%0,79%-0,84%-1,41%
111N1VO34NOVO NORDISK96,510,09%2,00%-1,06%0,22%-0,01%-0,49%-1,24%
112N1VS34NOVARTIS AG57,19-0,82%-0,38%1,70%0,64%-0,68%0,16%-0,23%
113N1WG34NATWEST GROU44,91-0,38%3,66%0,95%-0,58%2,19%-1,03%-1,13%
114NETE34NETEASE48,57-2,49%-0,64%1,58%-1,89%1,39%0,02%-1,20%
115NEXT34NEXTERA ENER98,80-0,20%3,82%0,06%-2,95%0,52%-1,17%1,20%
116NFLX34NETFLIX74,620,31%0,42%-0,54%1,29%1,84%2,72%-0,04%
117NIKE34NIKE52,851,07%1,42%0,29%-0,27%2,89%-0,75%-0,04%
118NVDC34NVIDIA CORP14,36-3,36%-6,01%2,73%4,20%-0,61%2,27%2,83%
119ORCL34ORACLE128,05-4,60%-0,10%2,52%2,50%2,91%-0,65%-1,30%
120OXYP34OCCIDENT PTR56,00-1,46%1,34%1,23%1,74%2,04%-0,56%-2,01%
121P1DD34PDD HOLDING78,100,01%-2,04%1,88%-2,87%1,58%-2,47%-0,05%
122P1LD34PROLOGIS INC49,78-0,14%-1,27%1,02%-1,23%0,54%-4,68%4,31%
123P2AN34PALOALTO NET28,90-0,34%-0,24%-2,35%2,76%2,44%-1,81%-0,07%
124P2AT34UIPATH INC7,962,84%-8,94%10,39%-0,52%-0,77%-0,13%-2,62%
125P2LT34PALANTIRTECH43,25-6,69%-3,40%2,28%3,69%7,64%-0,38%-1,33%
126PAGS34PAGSEGURO12,591,94%0,24%0,24%-0,08%0,65%-2,94%-0,55%
127PEPB34PEPSICO INC60,720,23%1,08%-0,28%-0,23%3,29%-0,05%-1,47%
128PFIZ34PFIZER37,76-0,42%2,60%-0,83%1,77%-0,52%-1,02%-0,43%
129PGCO34PG65,450,08%-1,06%1,09%0,45%2,33%-0,50%0,36%
130PYPL34PAYPAL HOLD16,510,55%1,99%-0,12%-1,35%0,99%-2,59%-3,26%
131QCOM34QUALCOMM96,40-2,08%-6,10%1,30%3,40%4,43%-1,69%0,52%
132R1CL34ROYAL CARIBB403,85-1,32%0,13%-0,60%2,19%0,71%-3,64%-1,75%
133R1IN34REALTY INCOM144,340,19%-0,03%0,13%-0,10%1,02%-0,34%0,04%
134R2BL34ROBLOX CORP19,55-0,36%1,55%-0,87%-0,46%3,87%-1,31%-2,20%
135R2DF34REDFIN CORP5,450,00%-3,02%2,37%0,00%-3,17%-2,24%-3,01%
136RIGG34TRANSOCEAN27,69-4,32%1,65%-0,84%2,72%0,98%-5,37%-4,41%
137RIOT34RIO TINTO360,16-2,13%2,37%-0,70%1,15%0,50%-0,72%-1,23%
138ROXO34NU HOLDINGS11,091,65%4,70%-1,33%-0,75%2,01%0,97%-0,39%
139RYTT34RAYTHEONTECH96,290,74%-0,81%1,01%1,05%0,88%0,05%-2,95%
140S1HW34THE SHERWIN163,86-0,87%0,47%5,05%-4,46%2,47%-0,44%-0,61%
141S1LG34SL GREEN REA150,12-2,67%-1,15%-0,07%0,68%0,68%1,36%1,90%
142S1PO34SPOTIFY TECH432,370,83%2,35%-0,14%-1,38%1,26%1,79%-3,26%
143S2EA34SEA LTD16,450,49%-0,79%0,61%0,43%2,51%-0,75%0,06%
144S2ED34SOLAR TECH5,07-5,23%-6,63%-0,87%-3,99%-4,90%-5,10%-6,58%
145S2GM34SIGMA LITHM22,522,46%0,87%-1,58%-0,98%-2,70%-1,79%-7,00%
146S2HO34SHOPIFY INC2,931,03%0,00%0,35%-3,67%-1,64%4,81%-0,68%
147S2NW34SNOWFLAKE17,06-0,52%-2,83%1,91%-2,42%3,08%1,41%-4,18%
148S2TA34STAG INDUSTR38,520,00%-0,34%0,13%1,26%1,71%-0,43%-1,57%
149S2UI34SUN COMMUN31,982,30%-1,61%0,00%1,24%0,93%0,00%-1,49%
150SCHW34SCHWAB49,990,81%0,59%0,00%0,51%0,31%-1,05%-0,64%
151SIMN34SIMON PROP198,00-0,64%-1,35%0,40%0,37%0,72%-2,77%-1,31%
152SNEC34SONY GROUP437,62-1,04%0,79%0,63%-0,90%-0,01%-2,50%-0,89%
153SSFO34SALESFOR INC60,300,15%2,43%2,69%0,93%0,75%0,54%-3,40%
154T1AL34TAL EDUCATIO5,74-0,35%-2,70%-2,15%0,33%2,55%-4,39%4,95%
155T1OW34AMERICAN TOW43,960,46%-0,61%-0,20%0,36%0,23%-2,03%2,92%
156T1TW34TAKE-TWO INT216,722,38%0,89%-1,03%-0,93%0,63%0,35%-1,94%
157T2DH34TELADOCHEALT1,75-0,57%-5,38%2,76%1,69%0,00%-0,56%-3,76%
158T2TD34TRADE DESK5,28-0,19%-3,64%1,67%1,50%3,91%0,00%-1,54%
159TEXA34TEXAS INC70,991,39%-3,09%2,05%0,84%1,69%-2,06%-1,01%
160TLNC34TELEFONIC23,500,34%2,67%-0,74%-0,61%1,85%-5,26%-2,04%
161TMCO34TOYOTAMO66,08-0,06%-0,91%0,66%-0,21%0,77%-1,60%-3,72%
162TMOS34THERMFISCHER64,091,34%-1,51%0,02%0,23%0,02%0,47%-4,25%
163TSLA34TESLA INC31,050,32%-1,46%-0,22%-0,94%5,55%-1,89%2,40%
164TSMC34TAIWANSMFAC118,56-0,97%-3,72%1,42%2,02%4,17%-1,18%-0,04%
165TXSA34TERNIUMSA200,20-0,31%-1,55%1,19%-1,18%-0,39%-0,10%-1,06%
166U1BE34UBER TECH IN95,34-0,44%-0,61%1,00%-0,23%2,10%-1,71%-4,02%
167U2PS34UPSTART HOLD5,89-2,64%-0,98%0,00%1,16%1,00%-6,56%-8,96%
168U2ST34UNITY SOFTWR4,290,23%-0,23%-2,50%-1,79%2,28%-2,67%-7,60%
169ULEV34UNILEVER304,77-0,13%-0,27%0,33%-0,03%1,39%-0,68%0,00%
170UNHH34UNITEDHEALTH37,68-0,21%0,77%0,13%-1,53%0,77%-1,36%0,47%
171V1OD34VODAFONE GRO24,64-0,48%7,61%-5,39%2,62%1,54%-0,93%-1,26%
172VERZ34VERIZON36,46-0,57%0,69%0,11%1,93%0,85%-0,67%-0,50%
173VISA34VISA INC75,07-0,98%0,05%1,70%1,07%1,81%-0,40%-0,62%
174W1BD34WARNER DISCO39,000,85%0,23%-0,62%-0,77%-0,10%-0,20%-6,42%
175W1BO34WEIBO CORP11,140,00%-1,24%-1,40%5,24%-1,09%-1,79%-0,18%
176W1EL34WELLTOWER IN277,50-1,37%0,06%-1,16%0,89%0,80%0,14%0,65%
177W1IX34WIX.COM LTD28,640,63%-1,15%-0,83%-0,85%-1,08%-0,84%-1,97%
178WALM34WAL MART23,18-0,04%0,65%0,44%0,22%2,23%-0,04%-0,27%
179WFCO34WELLS FARGO79,28-1,49%-0,01%0,40%1,52%2,89%-0,53%-0,49%
180WGBA34WALGREENS43,16-0,35%-0,18%-0,02%5,85%0,00%-0,19%-3,57%
181Y2PF34YPF SA109,00-1,80%-5,19%0,79%4,94%-1,52%-1,40%1,60%
182Z1OM34ZOOM VIDEO12,69-0,39%4,60%-0,08%-0,57%-0,73%-1,04%-8,57%
183Z1TS34ZOETIS INC57,810,45%-0,78%0,87%-0,52%1,35%-1,18%-2,27%


*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. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito