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

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: