IBOVESPA:
-
DOW JONES:
-
NASDAQ:
-
NIKKEI:
-
Dólar:
-
Euro:
-
Libra:
-
Bitcoin:
-
Ouro:
-
Petróleo (Brent):
-
cotações, gráficos e mais...
login
papéis
home
papéis
moedas
mundo
mais
BDRs - Brazilian Depositary Receipts
BDRs - Brazilian Depositary Receipts:
BDRs são certificados, que representam ações de empresas de outros países, que são negociados no pregão da Bovespa (B3).
Veja também:
maiores baixas das BDRs
maiores altas das BDRs
IFR das BDRs
Variação das BDRs
Volatilidade das BDRs
atualizado no dia: 30/06/2022
BDR
Empresa
Cotação
Abertura
Mínimo
Máximo
Volume
Nº Negócios
A1AP34
ADVANCE AUTO
56,44
56,92
56,44
56,92
238K
2
A1BB34
ABB LTD
34,82
34,68
34,68
34,84
4K
16
A1CR34
AMCOR PLC
64,75
64,75
64,75
64,82
388
6
A1DM34
ARCHER DANIE
400,15
400,15
400,15
400,15
400
1
A1EG34
AEGON NV
22,62
22,43
22,38
22,96
1K
15
A1FL34
AFLAC INC
288,50
288,50
288,50
288,50
288
1
A1GI34
AGILENT TECH
309,37
309,37
309,37
309,37
3K
1
A1IV34
APARTMENT IN
33,48
33,21
33,21
33,48
166
4
A1KA34
AKAMAI TECHN
40,04
39,92
39,92
40,04
279
7
A1LB34
ALBEMARLE CO
1.093,40
1.093,40
1.093,40
1.093,40
1K
1
A1LG34
ALIGN TECHNO
309,07
314,11
309,07
314,11
2K
5
A1LL34
BREAD FINAN
48,75
48,00
48,00
48,80
18K
7
A1LN34
ALNYLAM PHAR
37,92
37,93
37,80
37,93
3K
12
A1MD34
ADVANCED MIC
397,60
404,90
397,60
408,44
1M
90
A1MP34
AMERIPRISE F
309,60
309,60
309,60
309,60
4K
1
A1MT34
APPLIED MATE
480,00
473,28
473,28
481,75
1M
55
A1MX34
AMERICAMOVIL
53,22
53,06
53,06
53,23
478
9
A1NE34
ARISTA NETWO
122,04
121,80
121,80
122,04
2K
11
A1PA34
APA CORP
180,94
180,69
180,69
181,45
12K
10
A1RE34
ALEXANDRIA R
190,48
190,03
190,03
190,65
2K
9
A1RG34
ARGENX SE
79,12
79,12
79,12
79,12
791
1
A1TH34
AUTOHOME INC
20,54
19,88
19,88
20,68
6K
16
A1UA34
ANGLOGOLD AS
19,36
19,76
19,33
19,76
3K
17
A1UT34
AUTODESK INC
223,40
224,87
223,40
225,40
19K
13
A1VB34
AVALONBAY CO
254,32
255,45
254,00
255,45
3K
3
A1WK34
AMERICAN WAT
192,20
192,00
192,00
192,47
4K
3
A1YX34
ALTERYX INC
12,70
13,11
12,65
13,11
89
7
A1ZN34
ASTRAZENECA
57,50
57,92
57,06
57,92
17K
22
A2LC34
ALCON INC
36,36
36,36
36,36
36,36
265K
1
A2MC34
AMC ENTERT H
11,70
11,40
11,40
11,77
2K
18
A2RE34
ARES MANAGEM
29,77
29,76
29,76
29,77
12K
2
A2XO34
AXON ENTERPR
26,68
26,68
26,68
26,68
26
1
AALL34
AMERICAN AIR
66,22
67,00
64,34
67,46
3M
153
AAPL34
APPLE
71,28
72,00
70,05
72,21
15M
1.183
ABBV34
ABBVIE
797,80
804,00
794,20
804,00
148K
61
ABTT34
ABBOTT
141,40
140,95
140,58
142,23
102K
138
ABUD34
AB INBEV
46,65
46,65
46,60
46,90
289K
73
ACNB34
ACCENTURE
1.447,10
1.454,35
1.444,51
1.456,41
62K
19
ADBE34
ADOBE INC
37,92
38,60
37,66
38,60
805K
78
AIRB34
AIRBNB
23,47
24,25
22,71
24,30
664K
171
AMGN34
AMGEN
45,40
45,80
45,17
45,80
20K
163
AMZO34
AMAZON
3,54
3,61
3,41
3,62
9M
6.421
ARMT34
ARCELOR
58,88
60,90
57,95
60,90
30K
32
ASML34
ASML HOLD
2.496,65
2.444,00
2.426,90
2.502,76
27K
10
ATTB34
ATT INC
36,41
36,41
36,11
36,72
668K
925
ATVI34
ACTIVISION
406,86
407,00
404,39
407,25
132K
24
AVGO34
BROADCOM INC
72,46
72,75
72,28
72,80
136K
22
AXPB34
AMERICAN EXP
72,31
72,21
72,10
72,31
2K
4
B1AM34
BROOKFIELD A
57,97
57,66
57,66
58,01
8K
12
B1AX34
BAXTER INTER
168,13
168,12
168,12
168,13
13K
2
B1BW34
BATHBODY
35,35
35,35
35,35
35,35
9K
1
B1CS34
BARCLAYS PLC
39,72
39,50
38,95
39,72
2K
16
B1DX34
BECTON DICKI
257,40
259,24
257,24
259,24
49K
42
B1IL34
BILIBILI INC
26,52
26,43
26,43
26,57
28K
15
B1NT34
BIONTECH SE
97,52
91,87
91,87
99,70
3M
208
B1PP34
BP PLC
36,88
36,88
36,72
36,88
5K
16
B1SA34
BANCO SANTAN
42,96
42,71
42,71
42,96
771
12
B1SX34
BOSTON SCIEN
194,21
194,21
194,21
194,21
7K
1
B1TI34
BRITISH AMER
44,80
45,01
44,60
45,05
30K
92
B2UR34
BURLINGTONST
24,05
24,05
24,05
24,05
12K
1
B2YN34
BEYOND MEAT
6,24
6,20
6,20
6,24
37
6
BABA34
ALIBABAGR
21,20
21,41
20,85
21,41
7M
1.808
BBYY34
BEST BUY
343,35
342,27
342,27
343,35
2K
5
BCSA34
SANTANDER
14,66
14,83
14,41
14,83
4K
29
BERK34
BERKSHIRE
71,32
70,55
70,55
71,38
3M
362
BIDU34
BAIDU INC
775,04
781,56
768,98
781,56
87K
94
BIIB34
BIOGEN
178,12
178,74
176,22
180,00
16K
87
BKNG34
BOOKING
52,15
52,67
51,10
53,32
667K
115
BLAK34
BLACKROCK
530,53
533,90
526,73
533,90
126K
40
BMYB34
BRISTOLMYERS
401,60
404,39
399,20
404,40
260K
118
BOAC34
BANK AMERICA
40,58
41,25
40,25
41,25
724K
341
BOEI34
BOEING
712,80
712,08
690,48
714,24
33K
36
BONY34
BNY MELLON
218,68
219,12
216,26
219,12
39K
17
BOXP34
BOSTON PROP
46,72
46,60
46,60
46,82
3K
18
C1AB34
CABLE ONE IN
33,40
33,38
33,37
33,42
801
24
C1BL34
CHUBB LTD
255,75
253,00
252,50
256,33
98K
86
C1BS34
PARAMOUNT GL
129,35
129,22
129,22
129,61
3K
13
C1CI34
CROWN CASTLE
218,68
221,64
218,68
221,64
81K
40
C1CL34
CARNIVAL COR
45,20
45,09
42,68
45,35
628K
54
C1FI34
CF INDUSTRIE
448,00
448,00
448,00
448,00
13K
1
C1GP34
COSTAR GROUP
3,15
3,12
3,12
3,15
2K
16
C1HI34
CHINA PETROL
38,96
39,20
38,76
39,20
3K
19
C1IC34
CIGNA CORP
342,65
348,25
341,60
348,95
15M
220
C1MG34
CHIPOTLE MEX
341,23
342,04
341,23
342,39
1K
3
C1NS34
CELANESE COR
306,90
306,90
306,90
306,90
9K
1
C1OG34
COTERRA ENER
136,52
139,42
136,52
139,42
157K
3
C1OU34
COUPA SOFTWA
9,92
10,39
9,92
10,39
402
14
C1SU34
CREDIT SUISS
14,74
14,88
14,54
14,88
7K
34
C1TV34
CORTEVA INC
70,62
70,53
70,53
70,68
2K
12
C2GN34
COGNEX CORP
27,39
27,39
27,39
27,39
27
1
C2OI34
COINBASEGLOB
9,85
10,31
9,29
10,31
269K
147
C2RW34
CROWDSTRIKE
39,28
39,28
39,28
39,28
5K
1
CATP34
CATERPILLAR
58,12
59,47
58,12
59,47
16K
33
CHCM34
CHARTER COMM
40,95
40,63
40,63
40,95
831K
24
CHME34
CME GROUP
266,02
266,68
266,02
266,94
1M
15
CHVX34
CHEVRON
75,46
76,63
75,00
77,54
787K
434
CINF34
CINCINNATI
310,00
310,00
310,00
310,00
310
1
CMCS34
COMCAST
40,93
41,03
40,59
41,18
508K
338
COCA34
COCA COLA
54,63
54,38
54,26
54,86
2M
1.200
COLG34
COLGATE
59,58
58,97
58,97
59,68
8K
16
COPH34
COPHILLIPS
126,99
117,56
116,16
126,99
201K
339
COTY34
COTY INC
20,93
20,86
20,80
20,93
8K
12
COWC34
COSTCO
62,60
61,45
61,04
62,88
2M
524
CRIP34
CTRIPCOM
141,55
141,12
139,72
141,71
5K
15
CSCO34
CISCO
44,32
44,54
44,04
45,28
299K
539
CTGP34
CITIGROUP
40,02
39,68
39,61
40,35
306K
259
CTSH34
COGNIZANT
350,64
350,64
350,64
350,64
3K
1
CVSH34
CVS HEALTH
241,60
240,55
240,55
241,92
47K
15
D1DG34
DATADOG INC
49,10
50,40
47,99
50,40
4K
27
D1EL34
DELL TECHNOL
241,75
241,75
241,75
241,75
241
1
D1EX34
DEXCOM INC
7,85
7,81
7,76
7,85
247K
15
D1FS34
DISCOVER FIN
246,69
246,69
246,69
246,69
16K
1
D1HI34
DR HORTON IN
344,59
344,59
344,59
344,59
2K
1
D1IS34
DISH NETWORK
92,20
92,20
92,20
92,20
922
1
D1LR34
DIGITAL REAL
170,37
170,34
169,99
170,51
6K
7
D1OC34
DOCUSIGN INC
15,10
15,81
14,87
15,81
64K
365
D1OW34
DOW INC
67,48
67,34
67,34
67,69
33K
16
D1RE34
DUKE REALTY
284,19
284,19
284,19
284,19
88K
1
D1TE34
DTE ENERGY C
164,80
164,80
164,80
164,80
17K
1
D1VN34
DEVON ENERGY
288,26
287,92
282,17
296,79
368K
280
D2OC34
DOXIMITY INC
31,14
32,99
31,14
32,99
908
9
D2PZ34
DOMINOSPIZZA
40,28
40,72
40,28
41,04
3K
3
DBAG34
DEUTSCHE AK
45,63
45,09
44,45
45,73
7K
39
DDNB34
DUPONT N INC
288,84
289,06
288,58
291,59
1M
27
DEAI34
DELTA
151,05
148,53
148,53
151,05
198K
13
DEEC34
DEERE CO
779,22
783,00
771,42
790,24
910K
65
DEOP34
DIAGEO PL
910,27
903,63
903,63
910,27
48K
4
DGCO34
DOLLAR GENER
640,64
652,80
638,72
652,80
19K
29
DHER34
DANAHER CORP
332,31
327,42
327,42
332,31
78K
20
DISB34
WALT DISNEY
33,05
32,99
32,30
33,24
3M
1.228
DLTR34
DOLLAR TREE
405,20
406,80
405,20
406,80
21K
2
DUKB34
DUKE ENERGY
559,35
559,35
559,35
559,35
559
1
E1CL34
ECOLAB INC
200,80
200,80
200,80
200,80
803
1
E1CO34
ECOPETROL SA
28,41
28,75
28,11
28,75
10K
22
E1DI34
CONSOLIDATED
249,09
249,09
249,09
249,09
20K
1
E1DU34
NEW ORIENTAL
7,15
7,00
6,83
7,25
356K
488
E1LV34
ELEV HEALTH
503,46
505,59
500,11
505,59
2M
313
E1OG34
EOG RESOURCE
288,26
291,00
287,97
291,00
7K
14
E1QN34
EQUINOR ASA
90,27
90,81
90,05
90,81
238K
15
E1QR34
EQUITY RESID
189,41
189,24
187,51
190,95
12K
61
E1RI34
ERICSSON LM
19,36
19,44
19,25
19,44
154
7
E1SS34
ESSEX PROPER
136,92
136,78
136,33
137,20
82K
5
E1TN34
EATON CORP P
329,67
329,67
328,35
331,32
388K
33
E1WL34
EDWARDS LIFE
123,72
123,82
123,52
124,65
62K
85
E1XC34
EXELON CORP
236,67
236,67
236,67
236,67
17K
1
E1XR34
EXTRA SPACE
223,52
223,52
223,52
223,52
4K
1
E2NP34
ENPHASE ENER
40,84
39,60
39,60
41,20
131K
5
E2NT34
ENTEGRIS INC
26,80
26,80
26,80
26,80
134
1
E2ST34
ELASTIC NV
28,95
28,95
28,95
28,95
28
1
E2XA34
EXACT SCIENC
20,72
20,72
20,72
20,72
290
1
E2XE34
EXELIXIS INC
54,64
54,64
54,64
54,64
54
1
EAIN34
ELECTR ARTS
318,39
318,27
318,27
318,90
2K
3
EBAY34
EBAY
109,01
108,68
108,68
109,11
1K
11
ELCI34
ESTEE LAUDER
665,98
674,69
652,23
674,69
170K
74
EQIX34
EQUINIX INC
42,64
42,31
42,12
43,05
371K
229
EXXO34
EXXON MOBIL
111,39
112,94
110,56
114,33
2M
682
F1AN34
DIAMONDBACK
312,43
311,99
311,97
312,43
2K
6
F1FI34
F5 INC
200,80
200,60
200,52
200,80
802
4
F1IS34
FISERV INC
231,76
231,76
231,76
231,76
231
1
F1MC34
FMC CORP
277,73
277,73
277,73
277,73
4K
1
F1NI34
FIDELITY NAT
29,82
29,82
29,82
29,87
477
12
F1SL34
FASTLY INC
5,98
5,98
5,98
5,98
5
1
F1TN34
FORTINET INC
147,35
146,89
146,89
147,35
3K
12
FCXO34
FREEPORT
151,68
153,93
151,42
156,33
692K
1.747
FDMO34
FORD MOTORS
58,20
58,80
58,08
59,10
18K
19
FDXB34
FEDEX CORP
1.180,96
1.194,27
1.177,79
1.199,08
148K
81
FLTC34
FLEETCOR TEC
272,94
272,94
272,94
272,94
2K
1
FSLR34
FIRST SOLAR
176,98
177,45
176,86
177,45
708
3
G1FI34
GOLD FIELDS
24,06
24,27
24,02
24,30
2K
16
G1PI34
GLOBAL PAYME
144,25
143,54
143,54
144,25
2K
5
G1SK34
GSK PLC
45,30
45,24
45,24
45,36
9K
12
G1WW34
WW GRAINGER
59,16
59,16
59,16
59,16
403K
1
G2WR34
GUIDEWIRE SW
30,90
30,90
30,90
30,90
30
1
GEOO34
GE
330,61
327,23
327,23
330,89
21K
16
GILD34
GILEAD
161,59
163,04
161,32
163,04
14K
81
GMCO34
GENERAL MOT
41,28
42,73
41,28
43,14
717K
152
GOGL34
ALPHABET
75,77
76,98
74,55
77,57
13M
1.654
GPRO34
GOPRO
29,07
28,98
28,98
29,10
87
3
GPSI34
GAP
43,64
43,98
43,50
43,98
481
4
GSGI34
GOLDMANSACHS
155,61
156,45
153,50
157,06
142K
114
H1BI34
HANESBRANDS
53,91
53,70
53,70
54,33
166K
6
H1CA34
HCA HEALTHCA
437,44
440,72
436,54
440,72
13K
17
H1DB34
HDFC BANK LT
56,94
56,94
56,94
56,94
7K
1
H1RB34
HER BLOCK IN
184,65
184,65
184,65
184,65
7K
1
H1SB34
HSBC HOLDING
42,47
42,68
42,14
42,68
31K
125
H1TH34
HUAZHU GROUP
34,16
34,16
34,16
34,16
1K
1
H1UM34
HUMANA INC
488,19
488,19
488,19
488,19
14K
1
H1ZN34
HORIZON THER
41,74
42,12
41,74
42,12
545
11
HALI34
HALLIBURTON
162,35
165,00
162,35
165,00
652
2
HOME34
HOME DEPOT
51,18
50,65
50,29
51,41
836K
90
HONB34
HONEYWELL
904,50
898,20
896,40
908,48
121K
26
HOND34
HONDA MO
125,86
128,70
125,49
128,70
3K
14
HPQB34
HP COMPANY
172,72
172,21
172,21
172,72
2K
11
HSHY34
HERSHEY CO
224,71
227,01
223,33
227,01
35K
156
I1FF34
FLAVOR FLAGR
310,80
310,80
310,80
310,80
310
1
I1LM34
ILLUMINA INC
192,65
193,65
191,82
193,65
183K
18
I1QV34
IQVIA HOLDIN
285,04
283,64
283,36
285,04
2K
6
I1QY34
IQIYI INC
10,92
10,92
10,92
10,92
10
1
I1RM34
IRON MOUNTAI
253,51
252,50
252,50
254,50
2K
3
I1SR34
INTUITIVE SU
104,80
104,00
104,00
105,28
250K
17
I2RS34
INGERSOLL RD
36,68
36,68
36,68
36,68
5K
1
IBMB34
IBM
735,11
729,67
729,67
738,76
60K
32
INGG34
ING GROEP
51,36
51,36
51,36
51,36
51
1
INTU34
INTUIT INC
503,00
506,50
497,20
506,50
88K
48
ITLC34
INTEL
32,31
32,23
32,11
33,03
370K
324
J1CI34
JOHNSON CONT
250,44
250,44
250,44
250,44
4K
1
JDCO34
JD COM
334,14
334,90
330,60
337,59
2M
53
JNJB34
JOHNSON
61,72
61,11
60,91
62,28
1M
810
JPMC34
JPMORGAN
58,74
59,76
58,26
59,76
2M
552
K1EL34
KELLOGG CO
186,28
184,80
184,80
186,28
1K
2
K1IM34
KIMCO REALTY
104,10
103,31
103,31
104,10
135K
5
K1LA34
KLA CORP
417,48
417,48
417,48
417,48
13K
1
K1TC34
KT CORP
72,95
72,95
72,95
72,95
4K
2
K2CG34
KINGSOFT CHL
3,79
3,79
3,79
3,79
7
1
KHCB34
KRAFT HEINZ
49,97
49,17
49,15
50,39
545K
551
KMIC34
KINDER MORGA
86,76
87,89
86,49
88,56
72K
184
L1CA34
LABORATORY C
305,67
306,80
305,67
306,80
15K
2
L1DO34
LEIDOS HOLDI
52,16
52,20
52,16
52,27
3K
10
L1FC34
CHINA LIFE I
22,48
22,38
22,38
22,48
3K
14
L1IN34
LINDE PLC
374,30
381,12
372,00
381,12
103K
61
L1MN34
LUMEN TECH
57,06
58,92
57,06
58,92
115
2
L1RC34
LAM RESEARCH
556,05
557,71
554,95
561,00
7K
12
L1UL34
LULULEMON AT
356,68
364,82
356,33
364,82
10K
27
L1VS34
LAS VEGAS SA
35,40
40,68
35,40
40,68
304
2
L1YG34
LLOYDS BANKI
10,64
10,54
10,54
10,68
372
15
L1YV34
LIVE NATION
85,42
85,42
85,42
85,42
256
1
L2AZ34
LUMINAR TECH
15,84
15,80
15,80
15,84
31
2
LILY34
LILLY
843,36
849,99
840,52
851,76
603K
67
LMTB34
LOCKHEED
2.237,27
2.176,51
2.176,51
2.237,34
290K
18
LOWC34
LOWES COMPA
456,40
455,40
448,50
457,59
102K
26
M1CK34
MCKESSON COR
427,99
427,00
427,00
427,99
76K
2
M1DB34
MONGODB INC
68,06
67,90
67,90
68,11
4K
11
M1GM34
MGM RESORTS
151,20
150,75
150,75
151,35
1K
8
M1NS34
MONSTER BEVE
60,37
60,29
60,24
60,46
696K
18
M1RN34
MODERNA INC
76,09
74,42
71,26
76,34
1M
229
M1RO34
MARATHON OIL
117,12
117,80
115,80
118,44
43K
31
M1SC34
MSCI INC
537,80
537,80
537,80
537,80
18K
1
M1TA34
META PLAT
29,68
30,25
29,64
30,75
34M
1.316
M1UF34
MITSUBISHI U
27,75
27,80
27,66
27,80
16K
15
M2AS34
MASIMO CORP
22,50
22,74
22,50
22,74
135
2
M2PW34
MEDICAL P TR
40,00
40,76
40,00
40,76
73K
3
M2RV34
MARVELL TEC
22,75
22,75
22,75
22,75
5K
1
MACY34
MACY S
95,50
95,10
94,95
96,80
4K
16
MCDC34
MCDONALDS
63,83
64,99
63,83
64,99
318K
526
MCOR34
MOODYS CORP
353,50
353,00
353,00
353,50
7K
2
MDLZ34
MONDELEZ INT
162,56
161,63
161,63
162,56
4K
16
MDTC34
MEDTRONIC
233,68
235,65
233,61
235,86
68K
69
MELI34
MERCADOLIBRE
27,46
28,30
26,70
28,36
40M
4.416
METB34
METLIFE INC
327,00
325,38
323,07
327,69
8K
22
MKLC34
MARKEL CORP
337,00
337,00
337,00
337,00
337
1
MMMC34
3M
169,15
171,00
167,76
171,00
19K
42
MOOO34
ALTRIA GROUP
218,24
219,00
215,87
219,00
108K
64
MOSC34
MOSAIC CO
123,24
125,67
121,90
125,76
79K
264
MRCK34
MERCK
59,40
60,11
59,40
60,85
293K
480
MSBR34
MORGAN STAN
79,21
79,44
78,18
79,73
274K
581
MSCD34
MASTERCARD
52,50
53,85
52,50
54,29
1M
164
MSFT34
MICROSOFT
55,82
56,13
55,19
56,52
8M
1.603
MUTC34
MICRON TECHN
289,11
288,77
285,00
292,58
653K
78
N1CL34
NORWEGIAN CR
57,77
58,00
57,54
58,00
2K
12
N1DA34
NASDAQ INC
396,80
392,80
392,80
398,80
5K
12
N1EM34
NEWMONT GOLD
310,83
321,28
308,80
324,15
538K
355
N1OW34
SERVICENOW
49,33
49,40
48,30
49,90
51K
149
N1UE34
NUCOR CORP
544,50
543,40
543,40
544,50
4K
7
N1VO34
NOVO NORDISK
72,73
71,26
71,26
72,74
59K
17
N1VS34
NOVARTIS AG
44,11
44,04
44,04
44,14
2K
11
N1XP34
NXP SEMICOND
382,12
383,38
382,12
384,15
235K
15
NETE34
NETEASE
487,39
475,36
473,40
487,39
2M
25
NEXT34
NEXTERA ENER
100,83
99,10
99,10
101,04
42K
16
NFLX34
NETFLIX
18,24
18,49
17,82
18,63
5M
2.436
NIKE34
NIKE
53,79
53,25
52,83
53,79
1M
229
NOCG34
NORTHROP GRU
484,52
484,52
484,52
484,52
34K
1
NOKI34
NOKIA CORP
24,03
24,05
23,94
24,05
864
4
NVDC34
NVIDIA CORP
16,50
16,73
16,25
16,86
9M
831
O1KT34
OKTA INC
23,46
24,14
22,96
24,16
9K
144
O1MC34
OMNICOM GROU
165,92
165,82
165,64
166,08
268K
10
O1TI34
OTIS WORLDWI
36,92
36,92
36,92
36,92
36
1
O2NS34
ON SEMICONDU
33,04
33,04
33,04
33,04
3K
1
ORCL34
ORACLE
60,78
59,63
59,63
60,78
6K
13
OXYP34
OCCIDENT PTR
153,46
153,27
150,64
157,60
738K
316
P1DD34
PINDUODUO IN
32,32
32,60
32,22
32,60
43K
15
P1DT34
PRUDENTIAL F
248,68
248,89
248,68
248,89
149K
2
P1IO34
PIONEER NATU
289,13
289,13
289,13
289,13
15K
1
P1LD34
PROLOGIS INC
306,28
303,72
302,70
308,66
58K
48
P1SA34
PUBLIC STORA
327,12
327,04
323,87
328,49
15K
28
P2AN34
PALOALTO NET
42,63
42,62
42,62
42,84
454K
12
P2LN34
PLANETFITNES
44,24
44,24
44,24
44,24
1K
1
P2LT34
PALANTIRTECH
15,66
15,74
15,63
15,74
3K
13
P2NB34
PENUMBRA
21,47
21,47
21,47
21,47
42
1
PAGS34
PAGSEGURO
10,75
10,36
9,90
10,78
169K
90
PEPB34
PEPSICO INC
58,02
57,59
57,52
58,50
420K
49
PFIZ34
PFIZER
68,36
66,11
66,11
68,76
5M
720
PGCO34
PG
53,61
52,64
52,64
53,67
1M
180
PHMO34
PHILIP MORRI
255,06
256,50
254,80
256,50
2K
7
PNCS34
PNCFNANCIAL
410,82
407,66
407,66
413,11
88K
25
PTCH34
PETROCHIN
242,00
251,50
242,00
251,50
1K
6
PYPL34
PAYPAL HOLD
18,05
18,45
17,75
18,62
4M
204
Q2SC34
QUANTUMSCAPE
15,02
15,02
15,02
15,02
2K
1
QCOM34
QUALCOMM
55,61
56,14
55,60
56,52
18K
13
R1CL34
ROYAL CARIBB
91,44
93,15
87,48
93,15
241K
34
R1FC34
REGIONS FINA
98,10
98,10
98,10
98,10
196
1
R1IN34
REALTY INCOM
178,92
180,11
178,74
180,11
12K
4
R1KU34
ROKU INC
21,64
22,80
21,35
22,80
21K
28
R1OK34
ROCKWELL AUT
259,90
260,01
259,90
260,01
104K
2
R2BL34
ROBLOX CORP
16,95
17,25
16,89
17,25
7K
20
R2GE34
REPLIGEN
28,21
28,21
28,21
28,21
28
1
R2HH34
RH
18,70
20,00
18,38
20,00
113K
9
R2NG34
RINGCENTRAL
10,86
10,86
10,86
10,86
10
1
REGN34
REGENERON PH
619,25
619,21
619,21
619,25
15K
2
RIGG34
TRANSOCEAN
17,38
18,09
17,28
18,09
2M
138
RIOT34
RIO TINTO
319,44
325,00
314,28
325,00
650K
376
RYTT34
RAYTHEONTECH
83,30
81,60
81,52
85,00
1M
75
S1BS34
SIBANYE STIL
25,97
26,43
25,97
26,43
2K
17
S1HW34
THE SHERWIN
116,76
116,16
115,51
116,76
10K
7
S1IV34
SVB FINANCIA
512,61
512,61
512,61
512,61
5K
1
S1LG34
SL GREEN REA
120,00
120,60
119,90
121,37
3K
12
S1MF34
SUMITOMO MIT
30,66
30,66
30,66
30,66
30
1
S1OU34
SOUTHWEST AI
188,35
187,57
187,57
188,35
2K
2
S1PL34
SPLUNK INC
22,98
23,06
22,98
23,15
1K
14
S1PO34
SPOTIFY TECH
123,11
126,39
120,77
127,66
462K
128
S1RP34
SAREPTA THER
19,60
19,60
19,60
19,60
58
1
S1YF34
SYNCHRONY FI
144,78
144,71
144,65
145,20
2K
13
S1YM34
NORTONLIFE
115,07
115,62
115,06
115,62
2M
10
S1YY34
SYSCO CORP
219,34
220,22
219,34
220,22
6K
3
S2CH34
SOCIEDQM CHI
73,48
73,48
73,48
73,48
12K
2
S2EA34
SEA LTD
14,11
14,50
13,71
14,50
280K
150
S2ED34
SOLAR TECH
40,69
38,80
38,80
40,69
560
2
S2HO34
SHOPIFY INC
1,39
1,45
1,30
1,47
24K
45
S2NA34
SNAP INC
11,36
11,36
11,36
11,36
12K
1
S2NW34
SNOWFLAKE
18,20
17,88
17,88
18,20
148K
19
S2QU34
BLOCK INC.
12,85
13,09
12,47
13,09
10K
15
S2TO34
STORECAPITAL
34,20
34,53
33,87
34,53
32K
24
S2TW34
STARWOOD PRO
36,00
36,40
36,00
36,40
72
2
S2UI34
SUN COMMUN
41,61
41,69
41,53
41,92
805K
7
S2WC34
SWITCH INC
57,88
57,88
57,88
57,88
16K
1
SAPP34
SAP SE
474,92
471,08
471,08
474,92
96K
3
SBUB34
STARBUCKS
398,00
397,53
393,20
399,41
700K
52
SCHW34
SCHWAB
82,00
82,24
82,00
82,48
6K
11
SIMN34
SIMON PROP
124,15
125,72
123,31
125,72
68K
19
SNEC34
SONY GROUP
424,90
430,13
419,79
430,13
32K
17
SPGI34
SP GLOBAL
439,89
438,55
437,84
440,66
541K
49
SSFO34
SALESFOR INC
39,04
39,79
38,49
39,99
2M
211
STZB34
CONSTELLATIO
309,17
309,17
309,17
309,17
1K
2
T1AL34
TAL EDUCATIO
2,60
2,47
2,43
2,60
77K
119
T1AM34
ATLASSIAN CO
48,65
49,70
47,40
49,70
8K
101
T1EV34
TEVA PHARMAC
19,84
19,82
19,82
19,85
317
12
T1MU34
T-MOBILE US
350,25
350,25
350,25
350,25
7K
1
T1OW34
AMERICAN TOW
333,06
330,68
330,36
334,49
63K
55
T1RI34
TRIPADVISOR
93,45
93,37
93,37
93,52
467
5
T1SC34
TRACTOR SUPP
508,42
508,42
508,42
508,42
308K
1
T1SS34
TENARIS SA
67,20
66,80
66,80
67,20
7K
2
T1TW34
TAKE-TWO INT
159,23
161,00
158,84
161,00
26K
10
T1WL34
TWILIO INC
17,43
17,06
17,06
17,68
21K
17
T2DH34
TELADOCHEALT
5,72
5,78
5,72
5,84
2K
16
T2ER34
TERADYNE INC
26,14
26,05
26,05
26,14
22K
3
T2PX34
TEMPUR SEALY
27,72
27,72
27,72
27,72
2K
1
T2RM34
TRIMBLE INC
30,15
30,15
30,15
30,15
30
1
T2TD34
TRADE DESK
2,16
2,13
2,13
2,20
35K
17
TEXA34
TEXAS INC
53,59
53,15
52,82
53,76
79K
215
TGTB34
TARGET CORP
737,78
733,50
732,02
741,50
291K
41
TJXC34
TJX COMPANIE
291,36
293,71
291,03
294,50
205K
47
TLNC34
TELEFONIC
26,65
26,55
26,55
26,75
1K
13
TMCO34
TOYOTAMO
806,49
803,52
802,26
806,76
572K
18
TMOS34
THERMFISCHER
59,17
58,30
58,05
59,35
643K
193
TSLA34
TESLA INC
110,00
110,30
107,59
112,65
49M
3.066
TSMC34
TAIWANSMFAC
53,54
54,10
52,50
54,10
178K
329
TSNF34
TYSON FOODS
448,00
448,00
448,00
448,00
448
1
TWTR34
TWITTER
97,86
98,00
97,00
99,05
241K
86
TXSA34
TERNIUMSA
189,43
187,53
187,53
190,00
11K
6
U1AI34
UNDER ARMOUR
39,67
40,00
39,67
40,00
477
3
U1AL34
UNITED AIRLI
91,76
91,59
91,59
91,88
3K
11
U1BE34
UBER TECH IN
26,80
27,87
26,21
27,99
1M
153
U1LT34
ULTA BEAUTY
101,10
102,50
100,20
102,50
480K
22
U1NM34
UNUM GROUP
179,18
177,43
177,29
179,18
2M
13
U1RI34
UNITED RENTA
629,03
629,03
629,03
629,03
3K
1
U2PS34
UPSTART HOLD
8,28
8,10
8,00
8,28
7K
360
U2ST34
UNITY SOFTWR
9,56
10,00
9,54
10,00
17K
22
UBSG34
UBS GROUP
84,69
84,39
84,39
84,75
3K
11
ULEV34
UNILEVER
238,68
239,96
235,68
239,96
991K
53
UNHH34
UNITEDHEALTH
76,72
77,15
76,12
77,15
3M
102
UPAC34
UNIONPACIFIC
277,48
274,80
274,80
278,45
77K
59
UPSS34
UPS
59,45
58,64
58,64
59,49
519K
15
USBC34
US BANCORP
60,18
59,50
59,00
60,24
3K
14
USSX34
US STEEL
93,06
94,06
93,00
95,00
38K
42
V1IP34
VIPSHOP HOLD
25,76
25,05
25,05
25,77
668
13
V1NO34
VORNADO REAL
150,15
150,00
150,00
150,15
450
3
V1OD34
VODAFONE GRO
40,57
40,44
40,44
40,57
243
6
V1TA34
VENTAS INC
126,72
126,72
126,72
126,72
126
1
V2MW34
VMWARE INC
49,70
49,70
49,70
49,70
3K
1
VERZ34
VERIZON
44,09
44,01
43,87
44,65
3M
298
VISA34
VISA INC
51,39
51,65
50,62
51,83
2M
599
VLOE34
VALERO ENER
290,00
280,00
276,36
290,00
59K
107
VRTX34
VERTEX PHARM
368,17
365,70
365,70
369,03
29K
15
W1AB34
WABTEC CORP
213,52
213,36
213,36
213,52
8K
2
W1BD34
WARNER DISCO
70,63
70,70
70,07
70,70
47K
206
W1EL34
WELLTOWER IN
214,66
214,66
214,66
214,66
4K
1
W1IX34
WIX.COM LTD
11,36
11,21
11,21
11,38
374
13
W1MC34
WASTE MANAG
398,86
398,86
398,86
398,86
4K
1
W1MG34
WARNER MUSIC
31,64
32,21
31,64
32,21
1K
2
W1RK34
WESTROCK CO
205,61
206,41
205,61
206,46
618K
13
WALM34
WAL MART
39,65
39,46
39,36
39,99
302K
268
WFCO34
WELLS FARGO
51,04
50,72
50,38
51,54
3M
290
WGBA34
WALGREENS
100,21
103,00
99,50
103,00
3K
20
XRXB34
XEROX CORP
76,30
77,15
76,30
77,15
230
3
Z1IO34
ZIONSBANCORP
266,00
264,58
264,31
266,00
550K
13
Z1OM34
ZOOM VIDEO
22,47
23,08
22,03
23,08
164K
181
Z1TS34
ZOETIS INC
223,79
222,87
222,45
224,94
555K
69
Z2EN34
ZENDESK INC
25,76
25,76
25,76
25,76
25
1
Z2SC34
ZSCALER INC
25,72
25,72
25,72
25,72
25
1
*exoneração de responsabilidade e termos de uso
compartilhe o ibovX
baixe o app do ibovX
© 2017-2022 ibovX
Todos os direitos reservados.
(v3.6.1)
www.ibovx.com.br
×
Cotação atual, histórico e gráfico do papel:
×
Indique o ibovX
enviar
×
login
Já tem cadastro?
Fazer login
Não tem cadastro?
Fazer cadastro
×
login
×
Recuperar senha
×
Cadastre-se
Desejo receber informações do ibovX.
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
principais bolsas mundiais
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
login
x
editar cadastro
meus papéis Bovespa
remover propagandas
deslogar