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: 20/05/2022

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	55,13	54,61	54,61	55,13	914K	31
A1BB34	ABB LTD	35,82	35,33	35,33	35,82	93K	4
A1CR34	AMCOR PLC	62,73	63,90	62,00	63,90	31K	6
A1DM34	ARCHER DANIE	410,00	410,00	410,00	410,00	2K	2
A1EG34	AEGON NV	24,67	24,92	24,36	24,92	17K	6
A1EN34	ALLIANT ENER	283,34	283,34	283,34	283,34	283	1
A1ES34	AES CORP	99,88	99,88	99,88	99,88	21K	1
A1IV34	APARTMENT IN	28,65	29,14	28,65	29,14	2K	4
A1KA34	AKAMAI TECHN	39,48	39,48	39,48	39,48	24K	1
A1LB34	ALBEMARLE CO	1.145,62	1.143,42	1.143,42	1.145,62	57K	2
A1LG34	ALIGN TECHNO	333,82	333,82	333,82	333,82	33K	1

A1LL34	BREAD FINAN	57,10	58,74	56,49	58,74	17K	6
A1LN34	ALNYLAM PHAR	32,13	32,13	32,13	32,13	25K	1
A1MB34	AMERISOURCEB	363,33	364,50	360,37	364,50	29K	4
A1MD34	ADVANCED MIC	451,39	485,00	431,80	485,80	4M	666
A1MP34	AMERIPRISE F	307,62	307,62	307,62	307,62	3K	1
A1MT34	APPLIED MATE	514,22	534,37	494,00	534,37	205K	18
A1MX34	AMERICAMOVIL	51,71	51,71	51,71	51,71	71K	1
A1NE34	ARISTA NETWO	122,53	121,78	121,77	122,53	3K	8
A1NT34	ANTHEM INC	476,80	472,39	467,17	480,30	141K	300
A1PA34	APA CORP	202,18	202,18	202,18	202,18	22K	1
A1RE34	ALEXANDRIA R	193,90	193,90	193,90	193,90	41K	1
A1RG34	ARGENX SE	62,13	62,11	62,11	62,13	10K	2
A1TH34	AUTOHOME INC	13,99	14,21	13,99	14,21	6K	5
A1UA34	ANGLOGOLD AS	21,34	21,38	21,29	21,40	11K	4
A1UT34	AUTODESK INC	232,18	227,75	227,75	232,18	66K	3
A1VB34	AVALONBAY CO	243,90	244,99	243,90	244,99	54K	2
A1YX34	ALTERYX INC	13,46	13,91	13,46	13,91	5K	2
A1ZN34	ASTRAZENECA	53,56	52,75	52,75	53,75	436K	35
A2LC34	ALCON INC	34,91	34,91	34,91	34,91	1M	1
A2MC34	AMC ENTERT H	9,69	10,58	9,36	10,58	19K	12
A2RE34	ARES MANAGEM	32,27	31,92	31,92	32,27	2K	15
A2XO34	AXON ENTERPR	26,80	26,80	26,80	26,80	214	1
AALL34	AMERICAN AIR	78,95	82,71	77,20	82,83	178K	29
AAPL34	APPLE	66,78	68,47	64,84	68,61	28M	5.459
ABBV34	ABBVIE	733,60	742,98	718,77	742,98	495K	105
ABTT34	ABBOTT	137,42	136,07	136,07	137,42	308K	2
ABUD34	AB INBEV	43,93	43,59	43,59	43,93	145K	3
ACNB34	ACCENTURE	1.339,59	1.344,80	1.323,54	1.344,80	404K	3
ADBE34	ADOBE INC	38,69	39,40	37,70	39,52	377K	36
ADPR34	AUTOMATIC DT	504,91	502,36	495,53	505,93	100K	200
AIGB34	AIG GROUP	268,80	272,50	268,80	272,50	81K	3
AIRB34	AIRBNB	27,30	28,49	26,43	28,52	461K	131
AMGN34	AMGEN	42,91	42,62	42,48	43,08	586K	379
AMZO34	AMAZON	66,64	68,13	65,17	68,60	18M	3.109
APTV34	APTIV PLC	222,89	222,89	222,89	222,89	918K	1
ARMT34	ARCELOR	70,82	71,92	69,78	71,92	45K	9
ASML34	ASML HOLD	2.574,32	2.571,00	2.516,40	2.574,32	2M	11
ATTB34	ATT INC	32,93	33,24	32,73	33,36	253K	491
ATVI34	ACTIVISION	376,59	383,28	374,44	383,56	253K	321
AVGO34	BROADCOM INC	74,90	76,55	71,79	76,55	1M	28
AXPB34	AMERICAN EXP	74,41	75,45	73,44	75,45	132K	11
B1AM34	BROOKFIELD A	57,16	57,16	57,16	57,16	114K	1
B1AX34	BAXTER INTER	176,64	176,02	175,89	176,64	2K	6
B1BT34	TRUIST FINAN	222,41	224,01	219,87	224,01	199K	495
B1CS34	BARCLAYS PLC	37,82	38,57	37,45	38,57	51K	7
B1DX34	BECTON DICKI	245,79	245,40	242,32	246,48	25K	101
B1IL34	BILIBILI INC	21,12	21,74	20,80	22,21	87K	24
B1LL34	BALL CORP	165,87	167,11	165,65	167,11	276K	16
B1MR34	BIOMARIN PHA	191,36	191,39	190,84	191,39	232K	4
B1NT34	BIONTECH SE	99,05	103,00	97,53	103,25	384K	81
B1PP34	BP PLC	38,04	38,31	37,53	38,75	174K	14
B1SA34	BANCO SANTAN	46,37	46,37	46,37	46,37	14K	1
B1SX34	BOSTON SCIEN	190,62	187,52	187,04	190,62	88K	6
B1TI34	BRITISH AMER	41,88	42,32	41,53	42,32	172K	26
B2UR34	BURLINGTONST	24,54	23,75	23,75	24,54	2K	3
B2YN34	BEYOND MEAT	5,92	6,16	5,80	6,16	14K	17
BABA34	ALIBABAGR	15,06	15,75	14,78	15,78	9M	7.180
BBYY34	BEST BUY	350,56	351,35	340,55	351,35	139K	9
BCSA34	SANTANDER	13,85	14,17	13,84	14,17	144K	31
BERK34	BERKSHIRE	73,89	75,20	72,83	75,44	4M	1.484
BIDU34	BAIDU INC	603,09	622,41	597,75	622,81	74K	10
BIIB34	BIOGEN	161,34	161,34	161,34	161,34	45K	1
BKNG34	BOOKING	58,63	59,84	57,10	59,85	9M	461
BLAK34	BLACKROCK	485,18	491,69	477,41	491,69	493K	121
BMYB34	BRISTOLMYERS	370,64	371,35	366,15	371,97	366K	301
BOAC34	BANK AMERICA	41,06	42,08	40,26	42,89	1M	479
BOEI34	BOEING	587,41	620,00	571,34	620,00	260K	127
BONY34	BNY MELLON	212,73	216,30	210,00	216,30	149K	14
BOXP34	BOSTON PROP	51,08	50,85	50,85	51,08	27K	2
C1BL34	CHUBB LTD	248,82	248,48	244,49	248,93	76K	304
C1BS34	PARAMOUNT GL	157,41	155,41	155,41	157,41	33K	2
C1CI34	CROWN CASTLE	220,03	219,41	218,50	220,03	169K	3
C1CL34	CARNIVAL COR	63,60	68,12	62,29	68,13	865K	33
C1DN34	CADENCE DESI	355,00	355,00	355,00	355,00	710	1
C1FI34	CF INDUSTRIE	456,19	456,24	456,19	456,24	164K	3
C1GP34	COSTAR GROUP	2,78	2,82	2,72	2,82	35K	4
C1HI34	CHINA PETROL	41,13	41,32	40,64	41,32	23K	8
C1IC34	CIGNA CORP	315,19	313,99	309,12	315,19	223K	301
C1MG34	CHIPOTLE MEX	310,25	307,61	307,61	310,25	5K	4
C1NS34	CELANESE COR	360,39	360,57	360,39	362,13	2K	4
C1OO34	COOPER COMPA	164,64	164,56	164,56	164,64	247K	2
C1OU34	COUPA SOFTWA	11,02	10,61	10,61	11,02	13K	4
C1SU34	CREDIT SUISS	16,44	16,66	16,32	16,66	28K	6
C1TV34	CORTEVA INC	71,87	72,31	71,87	72,31	103K	3
C2CA34	FEMSA SAB CV	54,50	54,50	54,50	54,50	163	1
C2OI34	COINBASEGLOB	12,84	13,60	12,00	14,00	518K	124
C2RS34	CRISPR THERA	32,62	32,62	32,62	32,62	3K	1
C2RW34	CROWDSTRIKE	31,74	31,86	31,74	31,86	1K	2
CAON34	CAPITAL ONE	275,24	276,38	268,76	276,38	222K	424
CATP34	CATERPILLAR	60,21	62,52	59,15	62,52	240K	66
CHCM34	CHARTER COMM	38,70	39,40	38,13	39,40	1M	1.293
CHME34	CME GROUP	233,84	233,55	231,09	235,05	152K	602
CHVX34	CHEVRON	81,48	82,59	80,03	83,38	1M	849
CMCS34	COMCAST	40,69	41,08	40,22	41,08	548K	446
COCA34	COCA COLA	49,31	49,30	48,33	49,65	2M	1.153
COLG34	COLGATE	52,25	53,14	51,36	53,14	162K	347
COPH34	COPHILLIPS	127,56	130,25	124,71	131,35	770K	512
COTY34	COTY INC	15,17	15,17	15,17	15,17	8K	1
COWC34	COSTCO	50,55	52,24	49,63	52,47	6M	220
CRIP34	CTRIPCOM	104,25	106,61	103,29	106,61	26K	5
CSCO34	CISCO	41,67	40,96	40,77	41,67	648K	29
CTGP34	CITIGROUP	40,24	40,63	39,50	40,94	423K	101
CTSH34	COGNIZANT	340,47	338,25	338,25	340,47	2K	2
CVSH34	CVS HEALTH	230,86	227,50	225,44	231,56	722K	420
D1DG34	DATADOG INC	45,94	47,75	44,49	47,75	56K	3
D1EL34	DELL TECHNOL	188,06	195,65	188,06	195,86	14K	6
D1EX34	DEXCOM INC	31,13	30,64	30,64	31,13	810K	3
D1HI34	DR HORTON IN	329,23	326,03	326,03	329,23	165K	6
D1LR34	DIGITAL REAL	159,52	159,52	159,52	159,52	57K	1
D1OC34	DOCUSIGN INC	18,57	18,47	18,06	18,57	24K	6
D1OM34	DOMINION ENE	200,41	198,87	197,79	200,41	20K	100
D1OW34	DOW INC	82,54	82,54	82,54	82,54	77K	1
D1RE34	DUKE REALTY	247,25	251,15	247,25	251,15	3K	2
D1VN34	DEVON ENERGY	340,81	345,13	333,70	345,13	158K	80
D2KN34	DRAFTKINGS	10,87	10,87	10,87	10,87	32	2
D2OC34	DOXIMITY INC	25,49	24,60	24,60	25,49	251	3
D2PZ34	DOMINOSPIZZA	32,91	33,09	32,69	33,09	2K	5
DBAG34	DEUTSCHE AK	48,02	47,85	47,85	48,02	31K	2
DDNB34	DUPONT N INC	310,00	310,00	310,00	310,00	12K	1
DEAI34	DELTA	187,47	187,47	187,47	187,47	39K	1
DEEC34	DEERE CO	762,01	839,99	749,99	839,99	761K	59
DEOP34	DIAGEO PL	884,53	885,97	883,77	885,97	180K	4
DGCO34	DOLLAR GENER	455,62	471,00	455,49	471,00	105K	8
DHER34	DANAHER CORP	305,52	307,10	302,12	307,10	872K	64
DISB34	WALT DISNEY	33,10	33,98	32,58	34,23	8M	1.485
DLTR34	DOLLAR TREE	307,23	307,33	307,23	307,33	178K	4
DVAI34	DAVITA INC	453,57	455,39	453,57	455,39	30K	2
E1CL34	ECOLAB INC	191,26	191,26	191,26	191,26	236K	3
E1CO34	ECOPETROL SA	34,45	34,67	34,00	34,67	58K	7
E1DU34	NEW ORIENTAL	4,05	4,08	4,02	4,19	6K	13
E1NI34	ENEL AMERICA	27,43	27,41	27,41	27,47	19K	5
E1OG34	EOG RESOURCE	297,54	300,58	292,51	300,96	219K	209
E1QN34	EQUINOR ASA	82,49	84,15	82,49	84,15	170K	2
E1QR34	EQUITY RESID	179,94	179,94	179,94	179,94	43K	1
E1RI34	ERICSSON LM	18,84	18,86	18,84	18,86	37K	2
E1SS34	ESSEX PROPER	136,90	136,90	136,90	136,90	27K	1
E1TN34	EATON CORP P	325,77	327,05	321,98	327,05	2M	202
E1WL34	EDWARDS LIFE	114,81	114,25	112,55	115,11	113K	722
E1XC34	EXELON CORP	228,16	227,10	227,10	228,16	5K	8
E2NP34	ENPHASE ENER	31,92	31,96	31,92	31,96	150K	2
E2ST34	ELASTIC NV	23,47	23,47	23,47	23,47	46	1
E2TS34	ETSY INC	24,76	24,76	24,76	24,76	49	1
E2XA34	EXACT SCIENC	24,98	24,65	24,65	24,98	24K	4
E2XE34	EXELIXIS INC	42,66	42,66	42,66	42,66	127	1
EAIN34	ELECTR ARTS	318,59	315,01	311,62	320,09	67K	8
EBAY34	EBAY	107,69	109,09	105,79	109,09	84K	44
ELCI34	ESTEE LAUDER	574,23	582,55	561,80	582,55	209K	106
EQIX34	EQUINIX INC	39,50	39,35	39,18	39,88	2M	425
EXGR34	EXPEDIA GROU	300,00	300,00	300,00	300,00	600	1
EXXO34	EXXON MOBIL	111,74	111,99	110,11	114,11	2M	957
F1AN34	DIAMONDBACK	315,70	318,25	315,70	318,25	35K	2
F1FI34	F5 INC	186,74	185,98	185,89	186,74	1K	3
F1IS34	FISERV INC	232,47	232,81	227,63	232,91	242K	711
F1MC34	FMC CORP	286,33	284,78	284,78	286,33	2K	3
F1NI34	FIDELITY NAT	30,26	30,29	29,56	30,33	130K	382
F1RC34	FIRST REPUBL	347,20	347,20	347,20	347,20	277K	3
F1SL34	FASTLY INC	5,73	5,73	5,73	5,73	114	1
F1TN34	FORTINET INC	689,42	689,42	689,42	689,42	69K	1
F2IC34	FAIR ISAAC C	42,32	42,32	42,32	42,32	84	1
F2IV34	FIVE9 INC	30,78	30,78	30,78	30,78	30	1
F2VR34	FIVERR INTL	9,50	9,50	9,50	9,50	38	1
FBOK34	META PLAT	33,54	33,88	32,81	34,55	25M	5.050
FCXO34	FREEPORT	176,93	182,97	173,68	182,97	227K	17
FDMO34	FORD MOTORS	60,69	64,10	58,92	64,10	370K	447
FDXB34	FEDEX CORP	972,98	975,29	952,46	975,29	710K	405
FLTC34	FLEETCOR TEC	277,18	275,83	275,83	277,18	1K	2
FSLR34	FIRST SOLAR	159,50	157,58	155,19	159,50	443K	5
G1DS34	GDS HOLDINGS	13,70	13,70	13,70	13,70	27	1
G1FI34	GOLD FIELDS	27,36	27,36	27,36	27,36	16K	1
G1LP34	GALAPAGOS NV	13,58	13,58	13,58	13,58	149	2
G1MI34	GENERAL MILL	326,69	326,69	326,69	326,69	10K	1
G1PI34	GLOBAL PAYME	145,87	145,30	145,30	145,87	1K	3
G1SK34	GLAXOSMITHKL	43,18	43,18	43,18	43,18	173K	1
G1WW34	WW GRAINGER	55,64	55,64	55,64	55,64	2M	2
G2NT34	GENTEX CORP	36,26	36,26	36,26	36,26	36	1
GEOO34	GE	365,76	363,72	357,48	365,76	204K	204
GILD34	GILEAD	154,87	152,68	152,68	154,89	431K	4
GMCO34	GENERAL MOT	42,97	44,70	41,96	45,30	1M	106
GOGL34	ALPHABET	70,29	72,76	68,69	73,34	31M	2.347
GPRO34	GOPRO	32,09	32,00	32,00	32,09	2K	2
GPSI34	GAP	52,79	51,60	51,60	52,79	38K	3
GSGI34	GOLDMANSACHS	148,67	151,19	146,11	152,50	415K	117
H1AS34	HASBRO INC	202,06	204,10	201,98	204,10	320K	4
H1CA34	HCA HEALTHCA	496,28	510,30	489,50	510,30	104K	5
H1DB34	HDFC BANK LT	52,00	51,95	51,75	52,00	4K	6
H1IG34	HARTFORD FIN	321,90	321,82	321,60	321,95	536K	11
H1OG34	HARLEY-DAVID	157,22	159,48	152,71	159,48	149K	16
H1PE34	HEWLETT PACK	66,99	66,99	66,99	66,99	7K	1
H1SB34	HSBC HOLDING	37,34	37,35	36,87	37,35	190K	4
H1ST34	HOST HOTELS	89,78	91,40	89,74	91,40	360	3
H1UM34	HUMANA INC	428,71	421,80	417,53	428,71	45K	103
H1ZN34	HORIZON THER	43,86	43,12	43,12	43,86	62K	4
H2UB34	HUBSPOT INC	31,69	31,69	31,69	31,69	190	1
HALI34	HALLIBURTON	175,66	181,08	175,66	181,08	2K	3
HOME34	HOME DEPOT	49,77	50,09	48,77	50,82	3M	109
HOND34	HONDA MO	121,29	121,71	120,39	121,72	73K	6
HPQB34	HP COMPANY	168,21	164,34	163,98	168,21	58K	5
HSHY34	HERSHEY CO	201,06	199,00	199,00	201,06	2K	2
I1CE34	INTERCONTINE	238,56	234,25	234,00	238,64	118K	494
I1LM34	ILLUMINA INC	236,20	233,25	229,67	236,38	225K	383
I1PC34	INTERNATIONA	229,90	229,90	229,90	229,90	4K	1
I1RM34	IRON MOUNTAI	240,30	239,50	239,50	240,30	22K	2
I1RP34	TRANE TECH	315,13	314,15	314,15	315,13	259K	5
I1SR34	INTUITIVE SU	106,19	108,02	104,49	108,02	1M	309
I1TW34	ILLINOIS TOO	244,57	242,51	241,00	244,64	24K	100
I1XC34	ORIX CORP	54,60	54,60	54,60	54,60	4K	1
I2NV34	INVITATIONHO	35,35	35,35	35,35	35,35	35	1
I2RS34	INGERSOLL RD	35,98	35,98	35,98	35,98	8K	1
IBMB34	IBM	623,83	622,68	612,69	623,89	460K	103
INGG34	ING GROEP	48,00	49,15	48,00	49,15	339	4
INTU34	INTUIT INC	446,06	446,06	446,06	446,06	161K	1
ITLC34	INTEL	33,47	34,56	32,83	34,56	2M	120
J1CI34	JOHNSON CONT	245,58	244,52	244,43	245,58	2K	4
JDCO34	JD COM	253,45	265,27	248,66	265,27	127K	14
JNJB34	JOHNSON	57,22	56,80	56,57	57,50	890K	297
JPMC34	JPMORGAN	56,73	58,43	55,94	58,77	3M	5.587
K1EL34	KELLOGG CO	163,31	163,31	163,31	163,31	163	1
K1IM34	KIMCO REALTY	106,12	107,04	106,12	107,04	750K	2
K1LA34	KLA CORP	393,07	391,02	389,00	393,07	2K	3
K1RC34	KROGER CO	235,62	235,62	235,62	235,62	66K	1
K1SG34	KEYSIGHT TEC	328,02	327,81	327,81	328,02	273K	3
K1SS34	KOHLS CORP	190,96	211,00	190,96	211,00	41K	6
K2CG34	KINGSOFT CHL	3,05	3,13	3,05	3,14	21K	3
KHCB34	KRAFT HEINZ	46,78	47,26	46,02	47,47	169K	125
KMIC34	KINDER MORGA	92,40	93,40	91,03	94,00	125K	51
L1CA34	LABORATORY C	300,20	299,16	299,16	300,20	3K	5
L1DO34	LEIDOS HOLDI	48,62	48,38	48,35	48,62	2K	11
L1EG34	LEGGETT PL	179,82	179,82	179,82	179,82	539	1
L1FC34	CHINA LIFE I	17,67	17,62	17,49	17,67	17K	3
L1IN34	LINDE PLC	382,00	381,57	374,01	382,20	113K	300
L1MN34	LUMEN TECH	53,46	54,50	53,00	54,50	40K	8
L1RC34	LAM RESEARCH	571,29	571,29	571,29	571,29	103K	1
L1UL34	LULULEMON AT	331,31	331,31	331,31	331,31	50K	1
L1YB34	LYONDELLBASE	260,55	264,00	260,00	264,00	8K	3
L1YG34	LLOYDS BANKI	10,39	10,62	10,37	10,62	58K	11
L1YV34	LIVE NATION	85,39	85,39	85,39	85,39	13K	1
L2SI34	LIFE STORAGE	35,35	35,35	35,35	35,35	424	2
LILY34	LILLY	725,31	716,38	715,88	725,31	484K	10
LMTB34	LOCKHEED	2.060,28	2.052,00	2.045,39	2.060,28	815K	9
LOWC34	LOWES COMPA	447,83	440,49	440,49	447,83	191K	2
M1CK34	MCKESSON COR	387,16	387,54	386,89	387,54	97K	7
M1DB34	MONGODB INC	60,01	59,14	59,14	60,01	26K	2
M1GM34	MGM RESORTS	166,40	164,40	164,40	166,40	23K	2
M1KC34	MCCORMICK	109,28	109,28	109,28	109,28	460K	2
M1NS34	MONSTER BEVE	53,30	53,16	52,64	53,43	443K	24
M1PC34	MARATHON PET	469,18	467,96	467,96	469,18	33K	7
M1RN34	MODERNA INC	66,06	69,92	64,01	70,72	3M	706
M1RO34	MARATHON OIL	132,70	135,58	130,57	135,58	92K	12
M1TT34	MARRIOTT INT	185,40	185,30	185,30	185,40	364K	2
M1UF34	MITSUBISHI U	27,30	27,51	27,30	27,51	115K	3
M2AS34	MASIMO CORP	22,65	22,65	22,65	22,65	113	1
M2PR34	MONOLI POWER	32,62	32,62	32,62	32,62	65	1
M2PW34	MEDICAL P TR	43,50	44,10	43,50	44,10	3K	4
M2RV34	MARVELL TEC	25,45	25,60	25,15	25,60	1K	12
MACY34	MACY S	88,17	95,18	85,40	95,18	280K	33
MCDC34	MCDONALDS	56,76	56,97	55,70	56,97	743K	215
MCOR34	MOODYS CORP	349,65	347,85	342,30	349,65	226K	354
MDLZ34	MONDELEZ INT	148,60	148,80	147,22	149,35	266K	643
MDTC34	MEDTRONIC	248,79	248,00	245,03	249,31	240K	105
MELI34	MERCADOLIBRE	31,25	33,79	29,90	34,00	156M	15.658
METB34	METLIFE INC	302,11	302,11	302,11	302,11	82K	1
MKLC34	MARKEL CORP	320,80	320,80	320,80	320,80	3K	1
MMMC34	3M	174,72	181,62	172,15	181,62	237K	438
MOOO34	ALTRIA GROUP	249,04	251,52	248,00	251,52	205K	5
MOSC34	MOSAIC CO	140,05	154,97	137,80	154,97	613K	50
MRCK34	MERCK	56,79	56,45	56,43	57,32	2M	439
MSBR34	MORGAN STAN	76,58	79,15	75,94	79,15	684K	847
MSCD34	MASTERCARD	52,72	53,03	51,57	53,48	1M	608
MSFT34	MICROSOFT	51,01	52,78	50,01	52,78	34M	2.857
MUTC34	MICRON TECHN	333,13	346,78	322,90	346,78	3M	83
N1BI34	NEUROCRINE B	20,77	20,77	20,77	20,77	20	1
N1CL34	NORWEGIAN CR	74,38	79,55	72,70	79,55	32K	5
N1DA34	NASDAQ INC	355,16	350,35	350,35	355,16	38K	5
N1EM34	NEWMONT GOLD	326,24	324,14	320,40	327,48	186K	113
N1IC34	NICE LTD	37,75	37,75	37,75	37,75	1K	1
N1OW34	SERVICENOW	41,96	43,09	40,81	43,26	196K	380
N1SC34	NORFOLK SOUT	277,21	273,84	271,09	277,49	274K	380
N1UE34	NUCOR CORP	578,52	578,52	578,52	578,52	46K	1
N1VO34	NOVO NORDISK	65,31	65,40	64,91	65,54	295K	13
N1VS34	NOVARTIS AG	43,42	43,42	43,42	43,42	334K	1
N1XP34	NXP SEMICOND	434,64	434,64	434,64	434,64	74K	1
N2ET34	CLOUDFLARE	14,64	14,64	14,64	14,64	29	1
N2LY34	ANNALY CAPTL	30,50	31,44	30,50	31,44	156	2
N2VC34	NOVOCURE	35,28	35,28	35,28	35,28	141	1
NETE34	NETEASE	469,58	467,83	467,83	469,58	114K	2
NEXT34	NEXTERA ENER	86,39	87,35	85,43	87,35	969K	9
NFLX34	NETFLIX	18,19	18,16	17,53	18,49	12M	15.902
NIKE34	NIKE	52,46	53,27	51,29	53,41	1M	471
NMRH34	NOMURA HO	18,46	18,42	18,42	18,46	36	2
NOCG34	NORTHROP GRU	428,17	428,17	428,17	428,17	15K	1
NOKI34	NOKIA CORP	23,35	23,95	23,12	23,95	51K	5
NVDC34	NVIDIA CORP	16,85	17,91	16,00	17,92	28M	7.089
O1KT34	OKTA INC	20,29	19,86	19,86	20,36	19K	3
O1MC34	OMNICOM GROU	180,33	179,55	179,55	180,33	3K	6
O2HI34	OMEGA HEALTH	46,00	47,16	46,00	47,16	186	3
ORCL34	ORACLE	55,45	55,73	54,33	55,88	415K	451
OXYP34	OCCIDENT PTR	153,84	158,09	150,68	160,12	751K	66
P1DD34	PINDUODUO IN	19,77	20,90	19,28	21,50	716K	36
P1DT34	PRUDENTIAL F	239,00	241,00	239,00	241,00	4K	3
P1GR34	THE PROGRESS	269,64	268,35	265,40	269,64	450K	302
P1IO34	PIONEER NATU	323,16	324,50	320,63	324,50	26K	8
P1LD34	PROLOGIS INC	290,79	291,22	286,72	291,22	634K	208
P1SA34	PUBLIC STORA	304,21	302,61	302,61	304,21	82K	2
P1YC34	PAYCOM SOFTW	43,83	43,83	43,83	43,83	43	1
P2AN34	PALOALTO NET	38,22	39,76	37,80	39,76	2M	16
P2IN34	PINTERESTINC	18,10	18,10	18,10	18,10	18	1
P2LN34	PLANETFITNES	39,34	39,28	39,28	39,34	1K	2
P2LT34	PALANTIRTECH	13,08	12,95	12,72	13,08	41K	5
P2ST34	PURE STORAGE	28,68	28,26	28,26	28,68	142	2
P2TC34	PTC INC	36,26	36,26	36,26	36,26	36	1
PAGS34	PAGSEGURO	13,67	14,19	13,24	14,80	167K	68
PEPB34	PEPSICO INC	52,58	52,86	51,88	53,09	5M	40
PFIZ34	PFIZER	63,69	61,92	61,92	64,31	5M	539
PGCO34	PG	48,83	49,70	48,47	49,94	5M	564
PHGN34	KOPHILIPS	119,69	119,64	119,64	119,69	239	2
PHMO34	PHILIP MORRI	246,25	246,50	242,92	246,50	255K	11
PNCS34	PNCFNANCIAL	379,86	379,61	373,53	379,99	38K	100
PTCH34	PETROCHIN	242,53	239,28	239,28	242,53	15K	2
PYPL34	PAYPAL HOLD	19,56	19,86	18,94	20,58	4M	4.364
Q1RV34	QORVO INC	257,91	257,91	257,91	257,91	257	1
QCOM34	QUALCOMM	52,92	54,10	51,33	54,10	276K	29
R1CL34	ROYAL CARIBB	134,25	140,00	131,25	140,00	192K	7
R1KU34	ROKU INC	22,77	24,15	22,14	24,15	41K	7
R1YA34	RYANAIR HOLD	52,25	52,95	52,25	52,95	3K	10
R2BL34	ROBLOX CORP	15,29	16,50	14,44	16,70	872K	94
R2NG34	RINGCENTRAL	12,12	12,12	12,12	12,12	24	1
R2RX34	REGALREXNORD	32,42	32,31	32,30	32,42	285K	17
REGN34	REGENERON PH	639,87	645,12	631,50	645,12	132K	5
RIGG34	TRANSOCEAN	19,03	19,94	18,55	19,94	874K	72
RIOT34	RIO TINTO	337,17	340,49	331,66	340,75	219K	40
ROST34	ROSS STORES	174,70	215,00	170,68	215,00	4M	17
RYTT34	RAYTHEONTECH	72,94	72,30	71,84	72,94	219K	10
S1BS34	SIBANYE STIL	28,58	28,96	28,37	28,96	704K	19
S1GE34	SEAGEN	33,38	33,38	33,38	33,38	66	1
S1HW34	THE SHERWIN	122,98	127,57	122,98	127,57	615K	4
S1IV34	SVB FINANCIA	518,47	514,54	514,54	518,47	4K	2
S1KM34	SK TELECOM C	30,99	31,02	30,99	31,02	62	2
S1LG34	SL GREEN REA	146,83	150,72	146,10	150,72	10K	9
S1NP34	SYNOPSYS INC	363,95	363,95	363,95	363,95	364K	1
S1OU34	SOUTHWEST AI	204,37	203,19	203,19	204,37	611	2
S1PL34	SPLUNK INC	23,98	23,48	23,48	23,98	3M	2
S1PO34	SPOTIFY TECH	129,57	131,50	125,68	131,50	135K	46
S1RP34	SAREPTA THER	16,95	16,95	16,95	16,95	33	1
S1SN34	SSC TECHNOL	49,95	49,95	49,95	49,95	49	1
S1YF34	SYNCHRONY FI	157,41	157,70	155,81	157,70	32K	3
S1YK34	STRYKER CORP	278,01	276,98	276,98	278,01	339K	4
S1YM34	NORTONLIFE	116,52	116,52	116,52	116,52	349	1
S1YY34	SYSCO CORP	184,50	183,85	183,57	184,50	3K	6
S2CH34	SOCIEDQM CHI	74,34	74,56	74,34	74,56	39K	3
S2EA34	SEA LTD	15,35	15,50	14,73	16,00	2M	1.302
S2ED34	SOLAR TECH	34,51	34,51	34,51	34,51	172	1
S2HO34	SHOPIFY INC	14,63	15,93	14,00	16,14	131K	32
S2MA34	SMARTSHEET	21,50	21,50	21,50	21,50	21	1
S2NA34	SNAP INC	18,49	18,49	18,49	18,49	1K	1
S2NW34	SNOWFLAKE	17,13	17,68	16,51	17,80	161K	12
S2QU34	BLOCK INC.	16,13	17,20	15,49	17,22	444K	108
S2TA34	STAG INDUSTR	31,00	31,80	31,00	31,80	529	4
S2TO34	STORECAPITAL	31,69	32,00	31,44	32,04	56K	22
S2TW34	STARWOOD PRO	36,10	37,60	36,10	37,60	184	4
S2UI34	SUN COMMUN	37,93	38,00	37,82	38,10	323K	7
SAPP34	SAP SE	472,73	470,50	470,50	472,73	186K	2
SBUB34	STARBUCKS	354,51	355,00	349,38	356,40	403K	123
SCHW34	SCHWAB	76,74	75,38	75,29	76,74	432K	15
SIMN34	SIMON PROP	132,13	134,00	129,41	134,00	744K	12
SLBG34	SCHLUMBERGER	100,50	100,59	99,00	100,96	47K	208
SNEC34	SONY GROUP	435,93	440,17	431,60	440,17	200K	11
SPGI34	SP GLOBAL	415,88	414,31	407,81	417,17	2M	876
SSFO34	SALESFOR INC	35,13	35,34	34,27	35,68	3M	88
STZB34	CONSTELLATIO	285,64	285,64	283,91	285,64	429K	5
T1AL34	TAL EDUCATIO	2,00	2,21	1,94	2,23	162K	69
T1AM34	ATLASSIAN CO	42,93	43,18	41,62	43,18	2M	7
T1EL34	TE CONNECTIV	293,20	292,70	292,70	293,20	372K	4
T1EV34	TEVA PHARMAC	20,61	20,21	20,21	20,61	15K	2
T1MU34	T-MOBILE US	306,65	302,89	302,76	306,65	2K	4
T1OW34	AMERICAN TOW	297,29	289,86	288,98	297,43	450K	207
T1RI34	TRIPADVISOR	119,78	119,78	119,78	119,78	5K	1
T1SO34	THE SOUTHERN	357,84	357,47	354,23	358,10	1M	1.089
T1SS34	TENARIS SA	79,04	78,64	78,44	79,04	472	3
T1TW34	TAKE-TWO INT	140,85	147,94	140,85	147,94	41K	14
T1WL34	TWILIO INC	19,94	20,00	19,15	20,00	47K	6
T2DH34	TELADOCHEALT	5,26	5,54	5,05	5,54	35K	22
T2ER34	TERADYNE INC	27,21	26,97	26,90	27,21	2K	14
T2ND34	TAND DIABETE	22,83	22,83	22,83	22,83	22	1
T2RE34	TREX CO INC	19,82	19,48	19,48	19,82	174K	3
T2TD34	TRADE DESK	2,54	2,62	2,46	2,62	41K	6
T2YL34	TYLER TECH	27,12	27,12	27,12	27,12	27	1
TEXA34	TEXAS INC	54,68	55,27	53,51	55,27	22K	21
TGTB34	TARGET CORP	755,92	753,25	741,00	756,75	927K	22
TJXC34	TJX COMPANIE	280,76	284,97	271,70	285,49	1M	203
TLNC34	TELEFONIC	23,84	23,93	23,76	24,00	45K	15
TMCO34	TOYOTAMO	770,38	774,47	763,00	783,86	468K	10
TMOS34	THERMFISCHER	56,03	57,31	55,35	57,31	2M	307
TSLA34	TESLA INC	99,83	110,38	96,47	110,55	107M	9.715
TSMC34	TAIWANSMFAC	55,08	56,39	54,12	56,79	2M	134
TSNF34	TYSON FOODS	413,69	413,28	413,28	413,69	34K	2
TWTR34	TWITTER	92,74	91,01	89,50	93,30	916K	219
TXSA34	TERNIUMSA	199,66	197,31	197,31	199,66	18K	3
U1AI34	UNDER ARMOUR	40,48	41,03	39,80	41,20	12K	10
U1AL34	UNITED AIRLI	105,65	105,71	105,65	105,71	498K	4
U1BE34	UBER TECH IN	28,32	28,99	27,51	29,50	3M	92
U1RI34	UNITED RENTA	649,64	649,64	649,64	649,64	3K	1
U2PS34	UPSTART HOLD	10,68	11,55	10,62	11,73	204K	25
U2ST34	UNITY SOFTWR	10,04	10,22	9,40	10,24	664K	26
UBSG34	UBS GROUP	86,14	86,14	86,14	86,14	101K	1
ULEV34	UNILEVER	213,59	212,73	211,69	214,20	177K	8
UNHH34	UNITEDHEALTH	67,20	67,80	66,00	68,15	6M	30
UPAC34	UNIONPACIFIC	258,67	261,93	255,67	261,93	103K	399
UPSS34	UPS	51,92	51,53	50,80	51,92	2M	7
USBC34	US BANCORP	59,71	60,06	58,68	60,18	144K	405
USSX34	US STEEL	115,41	120,00	112,38	120,12	507K	30
V1IP34	VIPSHOP HOLD	21,00	21,00	21,00	21,00	8K	1
V1NO34	VORNADO REAL	162,66	167,04	161,76	167,04	12K	7
V1OD34	VODAFONE GRO	37,24	36,90	36,90	37,24	67K	4
V2EE34	VEEVASYSTEMS	26,25	26,25	26,25	26,25	105	1
V2MW34	VMWARE INC	38,32	38,00	37,97	38,32	1K	9
VERZ34	VERIZON	40,08	40,15	39,72	40,30	536K	555
VISA34	VISA INC	48,29	48,84	47,25	49,35	5M	659
VLOE34	VALERO ENER	299,38	300,00	295,00	300,39	81K	8
VRSN34	VERISIGN INC	195,79	195,79	195,79	195,79	33K	2
VRTX34	VERTEX PHARM	313,76	315,79	309,10	315,79	140K	6
W1AB34	WABTEC CORP	208,91	207,97	207,97	208,91	2K	3
W1BD34	WARNER DISCO	85,89	87,62	85,08	87,66	67K	4
W1DA34	WORKDAY INC	197,31	197,25	197,25	197,31	1M	2
W1EL34	WELLTOWER IN	216,04	213,29	213,29	216,04	2K	4
W1HR34	WHIRLPOOL CO	204,49	204,49	204,49	204,49	1K	1
W1IX34	WIX.COM LTD	10,81	11,24	10,60	11,24	7K	3
W1LT34	WILLIS TOWER	244,00	244,00	244,00	244,00	244	1
W1MC34	WASTE MANAG	374,85	373,87	373,87	374,85	3K	2
W1MG34	WARNER MUSIC	35,80	35,80	35,80	35,80	2K	1
W1YC34	WEYERHAEUSER	184,65	185,00	184,65	185,00	554	2
W1YN34	WYNN RESORTS	157,31	157,31	157,31	157,31	157	1
W2OL34	WOLFSPEED IN	21,75	21,75	21,75	21,75	43	1
WALM34	WAL MART	36,13	36,79	35,80	36,84	6M	212
WFCO34	WELLS FARGO	50,43	51,96	49,83	52,25	2M	81
WGBA34	WALGREENS	99,59	100,50	97,39	100,50	75K	9
X1EL34	XCEL ENERGY	181,08	181,08	181,08	181,08	362	1
Z1BR34	ZEBRA TECHNO	51,99	51,99	51,99	51,99	259	1
Z1OM34	ZOOM VIDEO	17,40	18,16	16,76	18,47	2M	61
Z1TS34	ZOETIS INC	196,83	194,94	193,56	196,83	2M	305

*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...