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: 25/01/2022

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	78,40	78,41	78,26	78,57	118K	5
A1BB34	ABB LTD	47,78	47,81	47,74	47,86	1K	29
A1CR34	AMCOR PLC	63,91	63,42	63,42	63,91	4K	6
A1DM34	ARCHER DANIE	362,00	375,07	362,00	375,07	4K	2
A1EG34	AEGON NV	30,30	30,36	30,30	30,42	182	6
A1EP34	AMERICAN ELE	243,84	243,84	243,84	243,84	731	1
A1ES34	AES CORP	119,89	120,00	119,89	120,35	360	3
A1GI34	AGILENT TECH	365,31	365,31	365,31	365,31	26K	1
A1IV34	APARTMENT IN	36,32	36,65	36,32	36,65	1K	2
A1KA34	AKAMAI TECHN	50,65	50,65	50,60	50,75	304	6
A1LB34	ALBEMARLE CO	1.136,80	1.140,28	1.136,80	1.140,28	7K	2

A1LG34	ALIGN TECHNO	644,41	633,09	633,09	644,41	2K	3
A1LL34	ALLIANCE DAT	90,62	92,30	90,45	92,30	4K	7
A1LN34	ALNYLAM PHAR	35,99	36,32	35,95	36,32	360	10
A1MD34	ADVANCED MIC	605,01	621,52	600,10	629,53	4M	110
A1MP34	AMERIPRISE F	409,59	409,59	409,59	409,59	7K	8
A1MT34	APPLIED MATE	731,87	744,20	725,00	746,00	396K	26
A1MX34	AMERICAMOVIL	52,03	52,18	52,03	52,18	781	15
A1NE34	ARISTA NETWO	161,50	161,16	161,16	161,50	8K	11
A1NT34	ANTHEM INC	481,19	482,00	481,18	483,62	975K	21
A1PA34	APA CORP	176,46	175,00	175,00	176,46	5K	3
A1RE34	ALEXANDRIA R	261,53	264,53	261,53	264,53	787	3
A1TH34	AUTOHOME INC	16,68	16,66	16,66	16,76	4K	10
A1UA34	ANGLOGOLD AS	27,48	27,45	27,43	27,48	164	6
A1UT34	AUTODESK INC	324,06	328,44	316,89	328,44	13K	19
A1VB34	AVALONBAY CO	322,64	323,07	322,64	323,07	645	2
A1WK34	AMERICAN WAT	213,50	223,08	212,41	223,08	51K	5
A1YX34	ALTERYX INC	14,15	14,40	14,05	14,40	15K	10
A1ZN34	ASTRAZENECA	52,38	51,82	51,45	52,52	142K	107
A2MC34	AMC ENTERT H	14,86	15,20	14,28	15,20	197K	10
AALL34	AMERICAN AIR	89,55	89,47	88,00	89,85	600K	48
AAPL34	APPLE	87,30	87,55	86,12	88,39	31M	2.829
ABBV34	ABBVIE	725,62	723,43	723,43	725,62	6K	8
ABTT34	ABBOTT	167,35	168,12	167,30	168,12	11K	32
ABUD34	AB INBEV	58,55	58,92	58,32	58,92	25K	34
ACNB34	ACCENTURE	1.821,22	1.795,00	1.795,00	1.822,79	5K	3
ADBE34	ADOBE INC	54,69	56,35	54,65	56,35	7M	264
AIRB34	AIRBNB	38,97	39,32	38,58	39,96	3M	469
AMGN34	AMGEN	44,13	44,38	43,98	44,38	25K	54
AMZO34	AMAZON	96,71	99,80	96,27	100,24	16M	2.558
ARMT34	ARCELOR	83,35	82,98	81,30	83,43	26K	20
ASML34	ASML HOLD	3.570,87	3.550,00	3.544,92	3.609,27	75K	14
ATTB34	ATT INC	48,02	48,34	47,14	48,34	170K	569
ATVI34	ACTIVISION	430,76	439,99	430,76	441,00	281K	60
AVGO34	BROADCOM INC	84,12	83,71	83,24	84,78	1M	85
AXPB34	AMERICAN EXP	94,59	89,64	89,64	95,35	580K	32
B1AM34	BROOKFIELD A	71,12	71,12	71,12	71,12	142	1
B1AX34	BAXTER INTER	232,80	233,04	232,80	233,04	5K	11
B1BL34	BHP GROUP PL	69,72	69,79	69,13	70,00	12K	19
B1CS34	BARCLAYS PLC	59,34	58,56	58,56	59,52	3K	18
B1GN34	BEIGENE LTD	51,15	51,15	51,15	51,15	5K	1
B1IL34	BILIBILI INC	37,23	37,00	36,91	38,33	238K	134
B1NT34	BIONTECH SE	106,99	105,01	104,58	113,89	7M	890
B1PP34	BP PLC	42,71	41,56	41,03	42,71	65K	66
B1SA34	BANCO SANTAN	54,50	53,85	53,25	54,50	6K	9
B1SX34	BOSTON SCIEN	231,60	230,92	229,46	231,68	12K	16
B1TI34	BRITISH AMER	47,05	46,95	46,83	47,14	564K	839
B2YN34	BEYOND MEAT	16,14	16,75	16,14	16,75	999	10
BABA34	ALIBABAGR	23,30	23,50	23,05	23,96	9M	2.636
BCSA34	SANTANDER	18,63	18,59	18,30	18,64	5K	68
BERK34	BERKSHIRE	83,69	83,48	81,00	84,05	11M	1.269
BHPG34	BHP GROUP	349,64	347,92	345,80	349,64	10K	7
BIDU34	BAIDU INC	824,10	831,00	824,00	831,00	70K	9
BIIB34	BIOGEN	202,77	200,82	200,80	202,77	21K	4
BKNG34	BOOKING	72,52	73,30	70,32	73,58	7M	426
BLAK34	BLACKROCK	725,75	720,00	706,64	725,76	20K	15
BMYB34	BRISTOLMYERS	341,36	338,98	338,98	341,36	5K	8
BOAC34	BANK AMERICA	61,80	61,33	60,34	62,05	4M	288
BOEI34	BOEING	1.096,47	1.106,56	1.088,76	1.106,56	10K	5
BONY34	BNY MELLON	322,88	315,91	315,52	323,20	35K	18
BOXP34	BOSTON PROP	61,68	62,69	61,63	62,69	994	10
C1AB34	CABLE ONE IN	40,76	42,22	40,76	42,22	248	3
C1AH34	CARDINAL HEA	286,16	286,16	286,16	286,16	3K	1
C1BR34	CBRE GROUP I	532,20	532,20	532,20	532,20	5K	2
C1BS34	VIACOMCBS	178,02	176,94	175,31	180,00	40K	32
C1CI34	CROWN CASTLE	248,30	248,30	248,30	248,30	683K	1
C1CL34	CARNIVAL COR	110,00	106,00	106,00	110,25	80K	13
C1DN34	CADENCE DESI	396,07	390,19	390,19	396,07	3K	4
C1FI34	CF INDUSTRIE	388,07	389,50	388,07	389,50	103K	3
C1GP34	COSTAR GROUP	3,66	3,78	3,66	3,88	2K	137
C1HI34	CHINA PETROL	47,75	47,50	47,45	47,75	6K	7
C1IC34	CIGNA CORP	317,12	317,13	316,25	317,45	25K	5
C1MG34	CHIPOTLE MEX	376,35	377,13	376,35	377,13	4K	9
C1NS34	CELANESE COR	437,80	437,36	437,36	437,80	5K	10
C1OG34	COTERRA ENER	108,37	108,37	108,37	108,40	359K	18
C1OU34	COUPA SOFTWA	22,26	22,56	22,26	22,98	52K	496
C1SU34	CREDIT SUISS	24,48	24,75	24,20	24,75	4K	29
C1TV34	CORTEVA INC	61,92	62,29	61,92	62,29	620	10
C1TX34	CITRIX SYSTE	276,96	276,96	276,96	276,96	4K	1
C2OI34	COINBASEGLOB	40,45	41,84	39,29	41,84	288K	45
CATP34	CATERPILLAR	72,90	73,16	71,34	73,43	65K	63
CHCM34	CHARTER COMM	51,17	51,72	51,09	51,92	564K	66
CHVX34	CHEVRON	73,70	69,60	68,84	73,70	803K	464
CMCS34	COMCAST	54,16	54,34	53,68	54,47	4M	207
COCA34	COCA COLA	54,15	54,53	53,62	54,80	8M	1.489
COLG34	COLGATE	63,72	66,90	63,39	66,90	11K	34
COPH34	COPHILLIPS	118,19	113,89	112,00	118,35	341K	238
COTY34	COTY INC	22,58	23,03	22,58	23,03	39K	7
COWC34	COSTCO	63,12	67,26	63,12	67,26	3M	523
CRIP34	CTRIPCOM	137,88	139,62	137,88	139,99	3K	4
CSCO34	CISCO	61,21	61,84	60,63	61,98	26K	127
CTGP34	CITIGROUP	58,23	57,50	56,53	58,23	298K	72
CTSH34	COGNIZANT	452,61	452,61	452,61	452,61	5K	9
CVSH34	CVS HEALTH	281,12	281,24	279,28	281,26	39K	12
D1DG34	DATADOG INC	69,79	71,82	69,51	71,82	1K	12
D1EX34	DEXCOM INC	43,75	43,87	43,65	43,95	963	22
D1HI34	DR HORTON IN	488,50	488,00	488,00	488,87	5K	10
D1LR34	DIGITAL REAL	208,51	213,80	208,51	215,04	2K	6
D1OC34	DOCUSIGN INC	32,16	32,93	31,57	32,99	196K	100
D1OM34	DOMINION ENE	213,95	216,47	213,95	216,47	12K	3
D1OV34	DOVER CORP	459,36	457,96	457,96	459,36	4K	2
D1OW34	DOW INC	76,64	76,65	76,47	76,89	766	10
D1RE34	DUKE REALTY	308,12	310,00	308,12	310,00	19K	2
D1VN34	DEVON ENERGY	279,45	261,37	258,22	279,45	349K	22
D2KN34	DRAFTKINGS	17,84	17,84	17,84	17,84	35	2
D2PZ34	DOMINOSPIZZA	48,40	49,14	48,40	49,14	8K	12
DBAG34	DEUTSCHE AK	67,99	66,92	66,92	68,67	71K	10
DEAI34	DELTA	210,41	208,33	207,69	210,41	26K	4
DEEC34	DEERE CO	983,00	970,00	968,00	983,00	23K	9
DEOP34	DIAGEO PL	1.093,35	1.097,79	1.092,24	1.097,79	9K	4
DGCO34	DOLLAR GENER	577,61	577,01	577,01	577,61	1K	2
DHER34	DANAHER CORP	370,87	373,47	370,70	373,77	658K	34
DISB34	WALT DISNEY	49,20	49,45	48,55	49,95	6M	1.697
DLTR34	DOLLAR TREE	359,64	359,64	359,64	359,64	719	1
E1CO34	ECOPETROL SA	38,96	38,96	38,96	38,96	77	2
E1DU34	NEW ORIENTAL	0,53	0,54	0,51	0,54	254K	158
E1IX34	EDISON INTER	175,10	177,14	175,10	177,14	2K	2
E1NI34	ENEL AMERICA	31,86	32,04	31,74	32,36	639	9
E1OG34	EOG RESOURCE	290,09	289,25	288,86	290,64	12K	19
E1QN34	EQUINOR ASA	78,70	77,85	77,65	78,70	6K	24
E1QR34	EQUITY RESID	235,20	237,00	235,20	237,00	8K	3
E1RI34	ERICSSON LM	29,17	29,17	29,17	29,17	583	1
E1SS34	ESSEX PROPER	177,30	177,30	177,30	177,30	48K	3
E1TN34	EATON CORP P	424,37	424,15	424,15	424,37	848	2
E1XC34	EXELON CORP	302,87	304,00	302,56	304,00	103K	3
E1XR34	EXTRA SPACE	267,03	264,60	264,60	267,03	531	2
E2ST34	ELASTIC NV	37,68	37,36	37,36	37,68	187	3
E2TS34	ETSY INC	53,35	53,46	53,35	53,46	2K	10
EAIN34	ELECTR ARTS	358,90	357,93	355,58	358,90	4K	7
EBAY34	EBAY	157,88	160,00	156,21	160,45	417K	20
ELCI34	ESTEE LAUDER	807,02	809,50	805,10	813,21	1M	12
EQIX34	EQUINIX INC	48,95	50,45	48,94	50,70	18K	40
EXXO34	EXXON MOBIL	102,54	100,26	98,34	102,54	1M	313
F1AN34	DIAMONDBACK	340,90	335,95	335,95	340,90	35K	5
F1FI34	F5 INC	303,49	304,11	303,49	304,11	4K	11
F1MC34	FMC CORP	294,64	294,64	294,64	294,64	5K	8
F1NI34	FIDELITY NAT	37,40	37,32	37,27	37,45	1K	31
F1RC34	FIRST REPUBL	468,24	468,24	468,24	468,24	468	1
F1RI34	FEDERAL REAL	166,61	170,49	166,61	170,49	2K	5
F1TN34	FORTINET INC	745,00	745,00	745,00	745,00	4K	1
F1TV34	FORTIVE CORP	192,20	191,88	191,88	192,20	5K	9
F2VR34	FIVERR INTL	24,00	24,00	24,00	24,00	48	1
FBOK34	META PLAT	58,35	59,87	58,29	59,87	18M	3.448
FCXO34	FREEPORT	214,82	215,91	209,35	216,28	2M	122
FDMO34	FORD MOTORS	108,83	112,16	107,32	112,16	1M	97
FLTC34	FLEETCOR TEC	310,00	310,00	310,00	310,00	3K	9
FSLR34	FIRST SOLAR	206,64	210,84	205,42	210,84	4K	17
G1FI34	GOLD FIELDS	29,82	29,73	29,73	29,82	148	5
G1LP34	GALAPAGOS NV	14,34	14,38	14,34	14,38	57	4
G1PI34	GLOBAL PAYME	191,14	191,52	190,95	191,52	3K	9
G1SK34	GLAXOSMITHKL	48,21	48,65	48,15	48,65	37K	44
GEOO34	GE	496,09	504,72	486,53	504,72	2M	35
GILD34	GILEAD	187,34	186,11	186,11	188,49	130K	19
GMCO34	GENERAL MOT	71,58	71,50	69,86	71,88	2M	288
GOGL34	ALPHABET	92,34	94,45	92,00	94,45	46M	2.115
GPRO34	GOPRO	46,44	46,30	46,30	46,58	1K	4
GPSI34	GAP	96,74	92,40	92,40	96,74	47K	6
GSGI34	GOLDMANSACHS	186,19	186,89	182,37	186,89	905K	108
H1AS34	HASBRO INC	261,01	261,01	261,01	261,01	261	1
H1CA34	HCA HEALTHCA	654,09	651,86	651,01	654,09	24K	4
H1DB34	HDFC BANK LT	73,71	73,71	73,71	73,71	13K	11
H1OG34	HARLEY-DAVID	189,24	185,92	184,49	189,24	39K	3
H1SB34	HSBC HOLDING	46,81	46,79	46,77	46,86	12K	49
H1UM34	HUMANA INC	410,34	410,34	409,10	410,34	920K	20
H1ZN34	HORIZON THER	46,75	47,00	46,70	47,00	374	8
HALI34	HALLIBURTON	167,84	155,17	155,17	167,84	18K	4
HOME34	HOME DEPOT	69,86	70,70	69,17	70,95	4M	222
HONB34	HONEYWELL	1.105,21	1.105,21	1.105,21	1.105,21	111K	1
HOND34	HONDA MO	161,73	161,61	161,41	161,73	8K	6
HPQB34	HP COMPANY	188,60	193,76	188,60	193,76	6K	5
HSHY34	HERSHEY CO	213,80	222,86	213,80	222,86	2K	2
I1AC34	IAC INTERACT	34,20	34,20	34,20	34,20	43K	1
I1DX34	IDEXX LABORA	528,08	528,08	528,08	528,08	2K	1
I1FO34	INFOSYS LTD	61,85	61,85	61,85	61,85	61	1
I1LM34	ILLUMINA INC	379,00	379,88	378,02	384,79	12K	11
I1QV34	IQVIA HOLDIN	322,41	321,50	321,50	322,41	10K	2
I1RM34	IRON MOUNTAI	236,88	236,91	236,88	236,91	2K	2
I1SR34	INTUITIVE SU	142,50	144,75	142,20	144,75	7K	19
I1VZ34	INVESCO LTD	112,08	113,64	112,08	113,64	13K	6
IBMB34	IBM	735,23	714,98	710,29	735,23	226K	12
INTU34	INTUIT INC	709,31	702,98	698,93	711,45	251K	20
ITLC34	INTEL	46,48	48,15	46,10	48,15	418K	209
J1CI34	JOHNSON CONT	397,57	396,81	396,81	397,59	9K	8
J1WN34	NORDSTROM IN	120,48	120,25	120,25	120,48	240	2
JDCO34	JD COM	390,15	392,38	389,85	392,38	13K	7
JNJB34	JOHNSON	61,64	59,45	58,74	61,64	11M	621
JPMC34	JPMORGAN	79,87	79,50	77,50	79,92	3M	714
K1IM34	KIMCO REALTY	131,30	131,30	131,30	131,30	5K	1
K1LA34	KLA CORP	515,16	514,62	514,62	515,16	5K	8
KHCB34	KRAFT HEINZ	49,28	50,30	49,01	50,65	57K	36
KMBB34	KIMBERLY CL	765,18	765,18	765,18	765,18	2K	1
KMIC34	KINDER MORGA	95,10	94,75	94,75	95,13	54K	12
L1CA34	LABORATORY C	367,04	364,80	364,80	367,04	20K	10
L1DO34	LEIDOS HOLDI	51,35	51,30	51,30	51,35	3K	10
L1FC34	CHINA LIFE I	24,38	24,49	24,38	24,49	391	9
L1IN34	LINDE PLC	426,54	426,54	426,54	426,54	426	1
L1MN34	LUMEN TECH	66,01	66,08	66,01	66,08	198	3
L1RC34	LAM RESEARCH	802,06	800,77	799,85	817,84	122K	24
L1UL34	LULULEMON AT	418,89	421,95	418,89	425,05	9K	13
L1YG34	LLOYDS BANKI	14,87	14,91	14,72	15,07	7K	59
LILY34	LILLY	650,76	648,90	648,18	656,04	88K	19
LMTB34	LOCKHEED	2.098,63	2.080,47	2.080,47	2.106,00	439K	8
LOWC34	LOWES COMPA	628,20	624,79	622,25	628,20	4K	6
M1BT34	MOBILE JOIN	38,16	38,16	38,16	38,16	381	1
M1DB34	MONGODB INC	98,35	98,35	98,35	98,35	590	1
M1GM34	MGM RESORTS	225,86	225,86	225,86	225,86	225	1
M1LC34	MELCO RESORT	29,17	29,17	29,17	29,17	53K	6
M1NS34	MONSTER BEVE	58,74	58,87	58,51	59,26	519K	31
M1PC34	MARATHON PET	388,83	388,83	388,05	388,83	9K	12
M1RN34	MODERNA INC	83,10	86,94	82,35	92,53	17M	2.160
M1RO34	MARATHON OIL	105,80	98,32	98,32	106,20	22K	8
M1SC34	MSCI INC	679,00	674,90	674,90	679,00	73K	2
M1SI34	MOTOROLA SOL	320,43	315,69	315,69	320,43	10K	3
M1UF34	MITSUBISHI U	32,34	34,20	32,31	34,20	2K	40
M2PW34	MEDICAL P TR	63,36	63,34	63,34	63,36	950	3
MACY34	MACY S	147,40	146,30	145,47	152,85	136K	40
MCDC34	MCDONALDS	68,13	69,52	68,00	69,86	537K	391
MDLZ34	MONDELEZ INT	182,59	180,01	180,01	184,94	70K	16
MDTC34	MEDTRONIC	281,31	281,89	281,02	282,80	4K	9
MELI34	MERCADOLIBRE	45,50	45,60	45,05	46,85	85M	11.121
METB34	METLIFE INC	356,77	352,79	352,79	356,77	4K	3
MKLC34	MARKEL CORP	324,70	326,73	324,70	326,73	13K	2
MMMC34	3M	235,05	241,67	231,09	241,67	76K	45
MOOO34	ALTRIA GROUP	270,12	269,04	268,10	270,54	6K	9
MOSC34	MOSAIC CO	110,04	106,78	106,71	110,04	10K	6
MRCK34	MERCK	54,06	53,82	53,70	54,06	394K	12
MSBR34	MORGAN STAN	107,36	106,48	105,61	108,17	156K	40
MSCD34	MASTERCARD	59,34	60,81	59,13	60,85	3M	301
MSFT34	MICROSOFT	65,00	67,35	65,00	67,35	33M	2.410
MUTC34	MICRON TECHN	440,99	445,36	438,50	448,21	2M	62
N1CL34	NORWEGIAN CR	112,29	107,00	107,00	112,29	15K	10
N1DA34	NASDAQ INC	478,56	480,00	467,52	480,00	58K	13
N1EM34	NEWMONT GOLD	342,66	341,65	340,90	344,00	24K	4
N1IS34	NISOURCE INC	149,10	138,00	138,00	149,13	10K	4
N1LS34	NIELSEN HOLD	105,55	103,70	103,70	105,55	9K	2
N1OW34	SERVICENOW	53,82	53,69	52,98	55,55	7K	46
N1UE34	NUCOR CORP	509,95	512,60	509,95	512,60	3K	2
N1VO34	NOVO NORDISK	64,52	64,95	64,52	65,02	52K	71
N1VS34	NOVARTIS AG	45,94	45,90	45,90	45,96	4K	82
N1XP34	NXP SEMICOND	540,54	541,41	531,44	541,41	488K	4
NETE34	NETEASE	536,14	531,95	530,93	536,14	35K	5
NEXT34	NEXTERA ENER	103,62	112,75	103,50	112,75	65K	49
NFLX34	NETFLIX	39,80	41,87	39,80	42,56	19M	2.725
NIKE34	NIKE	79,12	80,29	78,47	81,03	2M	274
NOCG34	NORTHROP GRU	439,56	435,60	435,60	439,56	5K	6
NOKI34	NOKIA CORP	30,27	30,18	30,00	30,33	8K	24
NVDC34	NVIDIA CORP	25,30	25,95	25,05	26,12	29M	3.203
O1KE34	ONEOK INC	160,10	160,10	160,10	160,10	2K	1
O1KT34	OKTA INC	48,79	48,31	47,95	48,79	15K	12
O1MC34	OMNICOM GROU	206,22	206,01	206,01	206,22	9K	10
ORCL34	ORACLE	73,60	73,43	73,43	74,67	18K	80
OXYP34	OCCIDENT PTR	100,08	97,29	97,04	100,72	684K	11
P1AC34	PACCAR INC	251,24	251,24	251,24	251,24	42K	1
P1DD34	PINDUODUO IN	32,53	32,66	32,31	32,66	1K	38
P1DT34	PRUDENTIAL F	300,60	300,00	300,00	300,60	30K	2
P1FG34	PRINCIPAL FI	389,64	389,64	389,64	389,64	58K	3
P1HC34	PARKER-HANNI	427,42	426,56	426,56	427,42	3K	8
P1HM34	PULTEGROUP I	288,52	287,71	287,62	288,61	5K	18
P1IO34	PIONEER NATU	288,41	280,19	280,19	289,52	13K	17
P1KX34	POSCO	76,20	76,20	76,20	76,20	8K	1
P1LD34	PROLOGIS INC	415,30	422,84	414,14	422,84	25K	14
P1SA34	PUBLIC STORA	380,16	382,44	380,16	382,44	2K	4
P1SX34	PHILLIPS 66	232,07	232,07	232,07	232,07	928	1
P2AT34	UIPATH INC	24,31	25,25	24,31	25,25	74	2
P2IN34	PINTERESTINC	27,10	27,38	27,10	27,38	230K	2
P2LN34	PLANETFITNES	56,88	56,88	56,88	56,88	4K	11
P2LT34	PALANTIRTECH	23,91	23,66	23,66	24,26	71K	8
PAGS34	PAGSEGURO	22,16	22,00	22,00	23,20	247K	112
PEPB34	PEPSICO INC	62,14	63,18	61,99	63,18	204K	32
PFIZ34	PFIZER	71,65	71,83	70,30	72,24	2M	806
PGCO34	PG	62,13	63,50	61,87	64,02	765K	352
PHMO34	PHILIP MORRI	274,68	275,00	274,68	275,80	4K	12
PNCS34	PNCFNANCIAL	560,00	560,00	560,00	560,00	1K	2
PTCH34	PETROCHIN	277,50	271,08	271,08	277,50	9K	5
PYPL34	PAYPAL HOLD	43,33	43,50	42,71	43,96	11M	260
Q1RV34	QORVO INC	364,50	364,50	364,50	364,50	729	1
Q1UE34	QUEST DIAGNO	372,00	372,00	372,00	372,00	1K	1
QCOM34	QUALCOMM	75,55	76,39	75,19	76,77	291K	79
R1CL34	ROYAL CARIBB	213,72	213,72	213,72	213,72	213	1
R1DY34	DR REDDYS LA	58,44	58,44	58,44	58,44	116	1
R1EG34	REGENCY CENT	191,00	209,97	191,00	209,97	2K	3
R1IN34	REALTY INCOM	186,59	186,57	184,87	187,06	3K	10
R1KU34	ROKU INC	41,51	42,94	40,80	42,95	38K	106
R2BL34	ROBLOX CORP	35,47	37,41	35,43	38,23	722K	68
REGN34	REGENERON PH	660,50	672,20	660,00	672,20	75K	7
RIGG34	TRANSOCEAN	18,66	17,41	16,91	18,66	487K	73
RIOT34	RIO TINTO	398,81	401,20	397,50	401,20	21K	10
ROST34	ROSS STORES	263,33	265,58	263,33	265,58	426K	3
RYTT34	RAYTHEONTECH	82,09	78,88	78,88	82,11	311K	41
S1BS34	SIBANYE STIL	41,32	40,21	40,21	41,32	3K	10
S1HW34	THE SHERWIN	160,32	161,65	160,32	161,65	8K	2
S1IV34	SVB FINANCIA	767,52	756,60	756,60	767,52	18K	9
S1KM34	SK TELECOM C	35,80	35,72	35,72	35,80	178	2
S1LG34	SL GREEN REA	195,03	205,00	195,03	205,00	6K	3
S1NP34	SYNOPSYS INC	401,67	401,67	401,67	401,67	1K	1
S1OU34	SOUTHWEST AI	239,04	239,04	238,80	239,04	955	4
S1PL34	SPLUNK INC	31,48	32,60	31,48	32,60	8K	15
S1PO34	SPOTIFY TECH	251,40	265,00	247,89	265,00	253K	99
S1TE34	STERIS PLC	60,60	60,60	60,60	60,60	5K	1
S1TX34	SEAGATE HOLD	510,92	510,03	510,03	510,92	26K	2
S1WK34	STANLEY BLAC	239,44	259,99	239,44	259,99	499	2
S1YY34	SYSCO CORP	210,41	210,20	209,69	210,42	8K	16
S2EA34	SEA LTD	31,58	33,52	30,41	33,52	324K	350
S2HO34	SHOPIFY INC	41,05	39,05	38,85	41,05	50K	89
S2NW34	SNOWFLAKE	36,99	35,84	35,50	36,99	6K	5
S2QU34	BLOCK INC.	25,23	25,86	24,01	25,86	18K	79
S2TO34	STORECAPITAL	41,84	41,70	41,09	41,86	15K	23
S2UI34	SUN COMMUN	50,81	51,39	50,81	51,39	610	2
SAPP34	SAP SE	723,44	716,00	716,00	723,44	577K	11
SBUB34	STARBUCKS	532,02	530,00	524,32	534,05	512K	67
SCHW34	SCHWAB	121,12	120,03	119,64	121,31	17K	35
SIMN34	SIMON PROP	195,00	196,20	194,17	196,20	3K	6
SLBG34	SCHLUMBERGER	105,00	104,80	104,80	105,10	10K	14
SNEC34	SONY GROUP	596,34	606,00	592,03	611,83	127K	34
SPGI34	SP GLOBAL	549,48	550,00	548,91	551,17	66K	10
SSFO34	SALESFORCE	53,32	55,33	53,19	55,59	3M	291
T1AL34	TAL EDUCATIO	1,66	1,72	1,60	1,73	137K	99
T1AM34	ATLASSIAN CO	77,97	80,00	76,00	80,72	308K	19
T1EV34	TEVA PHARMAC	23,02	22,93	22,90	23,02	183	8
T1MU34	T-MOBILE US	288,26	288,84	288,12	288,84	3K	8
T1OW34	AMERICAN TOW	338,99	339,30	338,99	342,04	17K	14
T1SO34	THE SOUTHERN	367,04	367,04	367,04	367,04	11K	10
T1TW34	TAKE-TWO INT	217,81	226,32	217,36	226,32	319K	12
T1WL34	TWILIO INC	40,67	42,01	40,27	42,01	172K	22
T2DH34	TELADOCHEALT	13,15	13,11	12,91	13,57	72K	662
T2TD34	TRADE DESK	3,46	3,16	3,16	3,46	102K	110
TEXA34	TEXAS INC	63,09	64,39	63,09	64,53	25K	39
TGTB34	TARGET CORP	1.164,89	1.170,07	1.164,89	1.179,74	652K	13
TJXC34	TJX COMPANIE	375,30	375,30	375,30	375,30	713K	1
TLNC34	TELEFONIC	24,97	25,06	24,91	25,20	9K	34
TMCO34	TOYOTAMO	1.076,29	1.067,49	1.064,94	1.076,70	56K	52
TMOS34	THERMFISCHER	64,60	64,75	64,26	64,93	269K	77
TSLA34	TESLA INC	154,81	155,41	154,26	161,40	120M	5.948
TSMC34	TAIWANSMFAC	83,40	85,87	83,18	86,02	2M	441
TWTR34	TWITTER	93,81	95,00	92,15	95,50	128K	64
TXSA34	TERNIUMSA	222,41	220,11	219,42	224,48	247K	212
U1AI34	UNDER ARMOUR	86,31	86,31	86,31	86,31	258	1
U1AL34	UNITED AIRLI	112,79	113,52	112,79	113,52	114K	3
U1BE34	UBER TECH IN	47,68	49,89	47,25	49,89	1M	140
U1LT34	ULTA BEAUTY	96,30	96,30	96,30	96,30	8K	1
U1NM34	UNUM GROUP	139,08	139,08	139,08	139,08	83K	1
U1RI34	UNITED RENTA	851,40	835,06	835,06	851,40	14K	8
U2ST34	UNITY SOFTWR	28,57	28,86	28,08	29,11	56K	47
UBSG34	UBS GROUP	100,96	100,51	100,36	100,96	2K	13
ULEV34	UNILEVER	285,47	295,07	285,47	295,07	62K	34
UNHH34	UNITEDHEALTH	71,23	71,20	70,35	71,23	1M	145
UPSS34	UPS	68,59	67,97	67,77	68,60	7K	45
USBC34	US BANCORP	78,24	77,95	77,36	78,24	2K	21
USSX34	US STEEL	103,74	105,15	100,94	105,15	510K	41
V1IP34	VIPSHOP HOLD	23,87	23,56	23,53	23,87	4K	6
V1NO34	VORNADO REAL	225,08	225,08	225,08	225,08	225	1
V1OD34	VODAFONE GRO	46,31	46,84	46,31	46,84	38K	22
V1TA34	VENTAS INC	144,76	144,76	144,76	144,76	434	2
VERZ34	VERIZON	48,04	48,90	47,75	49,19	723K	169
VISA34	VISA INC	55,12	55,00	54,20	55,79	4M	458
VLOE34	VALERO ENER	219,13	219,55	219,13	219,55	438	2
VRTX34	VERTEX PHARM	312,00	309,16	307,17	312,00	127K	18
W1BO34	WEIBO CORP	45,24	45,24	45,24	45,24	45	1
W1EL34	WELLTOWER IN	233,52	235,36	231,84	235,36	6K	13
W1IX34	WIX.COM LTD	22,54	25,00	22,34	25,00	53K	15
W1MB34	WILLIAMS COS	155,10	155,10	155,10	155,10	775	1
W1MC34	WASTE MANAG	401,80	405,08	401,39	405,08	5K	11
W1YN34	WYNN RESORTS	232,30	232,30	232,30	232,30	232	1
W2ST34	WEST PHARMA	59,40	59,40	59,40	59,40	712	1
W2YF34	WAYFAIR INC	23,60	23,60	23,60	23,60	5K	1
WALM34	WAL MART	46,85	48,15	46,60	48,44	294K	330
WFCO34	WELLS FARGO	72,90	73,52	71,00	73,52	3M	129
WGBA34	WALGREENS	137,77	138,18	137,77	138,32	50K	6
WUNI34	WESTERNUNION	96,36	96,36	96,36	96,36	963	1
XRXB34	XEROX CORP	109,20	110,00	108,00	110,00	7K	7
Z1OM34	ZOOM VIDEO	31,86	32,50	31,24	33,10	209K	105
Z1TS34	ZOETIS INC	266,52	270,10	265,96	270,10	19K	9
Z2EN34	ZENDESK INC	34,51	34,44	34,44	34,51	103	2
Z2NG34	ZYNGA INC	48,31	48,31	48,31	48,31	1K	2

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

BDRs - Brazilian Depositary Receipts:

cotações, gráficos e mais...