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: 18/09/2024

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,36	14,12	14,12	14,36	142	6
A1CR34	AMCOR PLC	60,48	59,94	59,94	60,48	540	2
A1DI34	ANALOG DEVIC	609,70	613,18	609,70	614,50	8K	4
A1DM34	ARCHER DANIE	330,36	335,64	330,33	335,64	28K	4
A1EG34	AEGON LTD	33,00	33,06	33,00	33,06	3K	4
A1EP34	AMERICAN ELE	281,87	281,88	281,87	281,88	1K	2
A1ES34	AES CORP	105,31	105,50	105,31	105,50	210	2
A1IV34	APARTMENT IN	50,40	50,40	50,40	50,40	100	1
A1LB34	ALBEMARLE CO	19,76	20,95	19,75	20,95	22K	8
A1LL34	BREAD FINAN	71,88	71,70	71,70	71,88	2K	2
A1LN34	ALNYLAM PHAR	74,88	74,88	74,88	74,88	11K	1
A1MD34	ADVANCED MIC	101,49	104,54	101,20	104,54	4M	274
A1MP34	AMERIPRISE F	620,62	616,42	616,42	620,62	4K	2
A1MT34	APPLIED MATE	101,48	104,02	101,48	104,06	55K	16
A1NE34	ARISTA NETWO	498,03	501,60	497,35	501,60	20K	6
A1RE34	ALEXANDRIA R	169,50	172,22	168,90	172,22	28K	8
A1SN34	ASCENDIS PHA	53,35	53,35	53,35	53,35	3K	1
A1TH34	AUTOHOME INC	14,96	15,02	14,88	15,02	791	7
A1TM34	ATMOS ENERGY	374,68	374,68	374,68	374,68	374	1
A1TT34	ALLSTATE COR	43,12	43,28	43,12	43,40	6K	3
A1UT34	AUTODESK INC	360,27	360,27	360,27	360,27	1K	1
A1VB34	AVALONBAY CO	314,10	318,08	314,10	318,08	4K	4
A1ZN34	ASTRAZENECA	70,07	72,30	70,07	72,30	6K	13
A2LC34	ALCON INC	52,99	52,99	52,99	52,99	52	1
A2MB34	AMBARELLA IN	11,81	11,81	11,81	11,81	271	1
A2RE34	ARES MANAGEM	84,24	84,24	84,24	84,24	2K	1
A2RR34	ARROWHEAD PH	14,08	14,08	14,08	14,08	23K	1
AALL34	AMERICAN AIR	60,38	61,08	60,38	61,08	13K	6
AAPL34	APPLE	60,05	59,46	59,39	60,64	11M	2.087
ABBV34	ABBVIE	66,04	66,36	65,94	66,71	7K	19
ABTT34	ABBOTT	53,05	53,05	53,05	53,05	159	1
ABUD34	AB INBEV	58,09	58,67	58,09	58,67	175	3
ACNB34	ACCENTURE	1.835,20	1.828,47	1.822,11	1.835,20	7K	3
ADBE34	ADOBE INC	55,55	57,76	55,19	57,76	135K	127
AIRB34	AIRBNB	33,47	33,70	33,30	33,99	24K	45
AMGN34	AMGEN	65,11	65,11	65,11	65,11	2K	1
AMZO34	AMAZON	50,84	51,41	50,59	51,45	10M	3.838
ARMT34	ARCELOR	64,04	64,24	64,02	64,68	14K	10
ASML34	ASML HOLD	78,30	80,00	78,30	80,00	120K	105
ATTB34	ATT INC	39,42	40,21	39,38	40,21	211K	23
AVGO34	BROADCOM INC	12,69	13,00	12,59	13,16	867K	148
AXPB34	AMERICAN EXP	143,49	146,96	142,84	146,96	30K	17
B1AM34	BROOKFIELD C	68,61	70,31	68,16	70,31	157K	14
B1CS34	BARCLAYS PLC	65,30	65,87	65,10	65,87	8K	4
B1MR34	BIOMARIN PHA	194,00	195,13	192,47	195,13	23K	3
B1NT34	BIONTECH SE	39,64	42,20	39,52	42,20	99K	31
B1PP34	BP PLC	44,21	44,72	44,20	44,72	13K	15
B1SA34	BANCO SANTAN	54,90	54,00	54,00	55,44	6K	6
B1SX34	BOSTON SCIEN	451,80	451,80	451,80	451,80	24K	5
B1TI34	BRITISH AMER	41,40	41,66	41,40	41,72	5K	32
B2AP34	CREDICORP LT	82,28	83,92	80,46	83,92	33K	9
B2HI34	BILL HOLD	1,56	1,58	1,52	1,58	80	6
B2RK34	BRUKER CORP	36,28	34,49	34,49	36,28	5K	3
B2YN34	BEYOND MEAT	1,75	1,76	1,73	1,83	10K	21
BABA34	ALIBABAGR	16,52	16,54	16,39	16,63	2M	954
BCSA34	SANTANDER	27,30	27,30	27,30	27,66	47K	54
BERK34	BERKSHIRE	124,48	125,12	123,51	125,70	1M	394
BIDU34	BAIDU INC	33,11	33,50	32,89	33,50	1K	14
BILB34	BILBAOVIZ	57,72	57,84	57,72	57,96	2K	3
BKNG34	BOOKING	125,40	127,30	125,40	127,30	36K	34
BLAK34	BLACKROCK	76,56	75,31	75,28	76,56	40K	37
BOAC34	BANK AMERICA	54,08	54,42	53,87	54,44	820K	65
BOEI34	BOEING	846,25	863,39	846,25	863,39	127K	28
BONY34	BNY MELLON	390,78	387,27	387,27	390,78	13K	3
BOXP34	BXP INC	45,00	43,80	43,80	45,00	6K	6
C1AB34	CABLE ONE IN	9,29	9,34	9,27	9,34	167	4
C1BL34	CHUBB LTD	392,80	395,20	392,80	397,20	90K	4
C1BS34	PARAMOUNT GL	57,78	57,84	57,78	57,84	34K	5
C1CL34	CARNIVAL COR	100,80	100,60	100,20	100,80	118K	8
C1DN34	CADENCE DESI	741,49	741,49	741,49	741,49	51K	1
C1FG34	CITIZENS FIN	223,96	223,96	223,96	223,96	1K	1
C1MG34	CHIPOTLE MEX	15,59	16,29	15,52	16,29	10K	12
C1MI34	CUMMINS INC	410,42	410,42	410,42	410,42	110K	3
C1NC34	CENTENE CORP	418,20	418,20	418,20	418,20	1K	1
C1NS34	CELANESE COR	345,78	345,78	345,78	345,78	691	1
C1TV34	CORTEVA INC	78,15	76,69	76,69	78,32	4K	3
C2AC34	CACI INTERNL	3,37	3,45	3,36	3,45	1K	4
C2CA34	FEMSA SAB CV	99,26	99,26	99,26	99,26	297	1
C2HP34	CHARGEPOINTH	2,71	2,69	2,61	2,71	14K	10
C2OI34	COINBASEGLOB	35,56	35,94	35,13	36,66	3M	115
C2OL34	BANCOLOMBIA	43,56	44,23	43,15	44,56	33K	51
C2PR34	COUSINS PROP	39,94	39,96	39,94	39,96	79	2
C2RS34	CRISPR THERA	33,93	33,01	33,01	33,93	66	2
C2RW34	CROWDSTRIKE	66,64	66,06	65,73	67,55	523K	302
C2ZR34	CAESARS ENTT	22,46	21,97	21,97	22,46	1K	2
CAPH34	CAPRI HOLDI	218,24	218,24	218,24	218,24	3K	1
CATP34	CATERPILLAR	121,55	120,72	120,50	122,47	74K	37
CHCM34	CHARTER COMM	30,55	30,55	30,55	30,55	2K	1
CHVX34	CHEVRON	78,62	79,35	78,41	79,35	67K	51
CLOV34	CLOVERHEALTH	16,54	16,39	16,39	16,54	3K	2
CMCS34	COMCAST	43,40	43,16	43,16	43,52	20K	7
CNIC34	CANAD NATION	26,85	26,85	26,85	26,85	322	1
COCA34	COCA COLA	65,28	65,85	64,42	66,03	834K	695
COLG34	COLGATE	80,16	82,74	79,44	82,74	71K	28
COPH34	COPHILLIPS	49,65	49,27	49,27	49,75	91K	14
COWC34	COSTCO	121,56	123,60	121,50	123,60	59K	45
CPRL34	CANAD KANSAS	117,12	117,12	117,12	117,12	1K	1
CSCO34	CISCO	55,21	56,49	54,98	56,49	5K	8
CSXC34	CSX CORP	93,21	92,75	92,75	93,21	1K	3
CTGP34	CITIGROUP	54,39	54,50	54,01	55,00	37K	34
CVSH34	CVS HEALTH	31,92	31,71	31,71	31,92	22K	2
D1DG34	DATADOG INC	59,91	59,91	59,91	59,91	299	1
D1EL34	DELL TECHNOL	638,08	642,56	635,52	653,44	268K	11
D1EX34	DEXCOM INC	7,70	7,67	7,63	7,70	9K	5
D1LR34	DIGITAL REAL	218,24	218,24	218,24	218,24	218	1
D1OC34	DOCUSIGN INC	15,09	15,09	15,09	15,09	829	1
D1VN34	DEVON ENERGY	221,66	220,50	220,40	221,66	8K	3
D2AR34	DARLING INGR	24,81	24,77	24,77	24,81	123	2
D2KN34	DRAFTKINGS	34,69	34,69	34,69	34,69	208	1
D2OC34	DOXIMITY INC	36,84	36,84	36,84	36,84	17K	1
DEAI34	DELTA	256,71	255,50	255,50	256,71	2K	2
DEEC34	DEERE CO	73,43	73,00	72,80	73,43	12K	10
DEOP34	DIAGEO PL	40,20	40,34	40,16	40,40	29K	7
DGCO34	DOLLAR GENER	19,73	20,00	19,70	20,00	24K	10
DHER34	DANAHER CORP	52,94	53,84	52,60	53,84	14K	6
DISB34	WALT DISNEY	34,10	34,13	33,77	34,34	616K	662
DLTR34	DOLLAR TREE	204,20	204,20	204,20	204,20	816	1
DUKB34	DUKE ENERGY	640,00	640,00	640,00	640,00	640	1
E1CL34	ECOLAB INC	338,99	340,18	338,99	340,18	679	2
E1CO34	ECOPETROL SA	24,99	25,71	24,99	25,71	150K	172
E1DU34	NEW ORIENTAL	22,26	22,26	22,26	22,26	133	2
E1LV34	ELEV HEALTH	593,00	593,00	593,00	593,00	2K	1
E1QN34	EQUINOR ASA	68,81	68,53	68,50	68,88	31K	17
E1QR34	EQUITY RESID	210,10	211,47	210,10	211,47	633	2
E1RI34	ERICSSON LM	20,14	20,14	20,14	20,14	20	1
E1WL34	EDWARDS LIFE	92,88	92,88	92,88	92,88	1K	1
E1XR34	EXTRA SPACE	250,00	250,00	250,00	250,00	500	1
E2AG34	EAGLE MATLS	97,20	85,71	85,71	97,20	173K	5
E2EF34	EURONETWORLD	3,61	3,69	3,61	3,69	47	2
E2NP34	ENPHASE ENER	27,20	26,11	26,11	27,20	9K	5
E2PA34	EPAM SYSTEMS	18,16	18,16	18,16	18,16	33K	1
E2XP34	EXP WORLD H	20,09	19,86	19,86	20,09	1K	8
EAIN34	ELECTR ARTS	382,82	390,00	382,82	390,00	3K	6
EBAY34	EBAY	174,90	176,76	174,24	176,76	7K	4
EQIX34	EQUINIX INC	59,02	58,23	58,23	59,52	17K	12
EXXO34	EXXON MOBIL	78,08	78,47	77,73	78,63	1M	526
F1AN34	DIAMONDBACK	490,00	493,43	490,00	495,84	4K	4
F1IS34	FISERV INC	478,56	478,56	478,56	478,56	3K	1
F1MC34	FMC CORP	174,25	174,25	174,25	174,25	522	1
F1SL34	FASTLY INC	3,90	3,90	3,90	3,90	14K	1
F2IC34	FAIR ISAAC C	230,44	229,80	229,80	230,44	921	2
F2NV34	FRANCONEVADA	3,81	3,83	3,76	3,83	231	8
F2VR34	FIVERR INTL	6,84	6,69	6,69	6,84	534	3
FCXO34	FREEPORT	79,68	80,94	79,67	81,03	4K	15
FDMO34	FORD MOTORS	60,00	59,67	59,67	60,48	16K	10
FDXB34	FEDEX CORP	1.628,02	1.622,00	1.622,00	1.628,02	3K	2
FSLR34	FIRST SOLAR	665,28	663,00	655,00	677,16	44K	23
G1DS34	GDS HOLDINGS	9,56	9,67	9,32	9,69	513	8
G1FI34	GOLD FIELDS	39,37	40,02	39,37	40,84	968	14
G1LP34	GALAPAGOS NV	8,33	8,23	8,23	8,37	758	6
G1MI34	GENERAL MILL	405,00	394,83	394,83	405,00	13K	4
G1SK34	GSK PLC	46,90	46,78	46,69	46,90	2K	6
G2ME34	GLOBUS MEDIC	47,48	47,48	47,48	47,48	47	1
G2WR34	GUIDEWIRE SW	78,65	78,65	78,65	78,65	21K	3
GDBR34	GEN DYNAMICS	1.650,37	1.653,30	1.650,37	1.653,30	30K	3
GEOO34	GEAEROSPACE	1.005,00	994,14	990,00	1.010,00	335K	27
GILD34	GILEAD	229,54	229,54	229,54	229,54	2K	2
GMCO34	GENERAL MOT	66,47	65,58	65,58	67,05	15K	35
GOGL34	ALPHABET	72,56	73,37	72,02	73,58	10M	4.868
GPSI34	GAP	110,98	110,98	110,98	110,98	11K	1
GSGI34	GOLDMANSACHS	88,02	88,23	87,77	88,92	111K	237
H1BI34	HANESBRANDS	37,14	37,14	37,14	37,14	111	1
H1EI34	HEICO CORP	143,92	143,70	143,70	143,92	1K	2
H1LT34	HILTON WORLD	50,85	51,05	50,85	51,05	10K	2
H1OG34	HARLEY-DAVID	215,20	210,88	210,88	215,20	2K	3
H1PE34	HEWLETT PACK	99,81	100,83	99,49	100,83	400	4
H1SB34	HSBC HOLDING	59,88	59,89	59,80	60,42	259K	25
H1ST34	HOST HOTELS	97,92	97,92	97,92	97,92	97	1
H1UM34	HUMANA INC	38,20	38,32	38,20	38,32	1K	2
H2UB34	HUBSPOT INC	55,45	55,45	55,45	55,45	720	1
HOME34	HOME DEPOT	75,69	74,61	74,61	75,70	8K	5
HONB34	HONEYWELL	1.109,08	1.109,08	1.109,08	1.109,08	2K	1
HOND34	HONDA MO	173,57	171,32	171,32	174,50	20K	11
HPQB34	HP COMPANY	189,21	188,16	188,16	189,24	4K	8
HSHY34	HERSHEY CO	218,02	220,00	218,02	220,00	878	2
I1CE34	INTERCONTINE	441,90	441,90	441,90	441,90	441	1
I1FO34	INFOSYS LTD	62,10	61,55	61,48	62,10	3K	5
I1LM34	ILLUMINA INC	143,08	143,08	143,08	143,08	7K	1
I1PC34	INTERNATIONA	272,70	272,70	272,70	272,70	55K	1
I1QY34	IQIYI INC	5,68	5,73	5,63	5,73	1K	6
I1SR34	INTUITIVE SU	132,59	132,59	132,59	132,59	265	1
I2NG34	INGREDION IN	93,00	93,00	93,00	93,00	1K	1
IBMB34	IBM	1.180,53	1.178,19	1.170,00	1.180,53	64K	5
INGG34	ING GROEP	100,70	100,70	100,70	100,70	402	1
INTU34	INTUIT INC	80,94	80,94	80,94	80,94	80	1
ITLC34	INTEL	18,91	19,58	18,86	19,75	4M	618
J1NP34	JUNIPER NETW	213,22	213,22	213,22	213,22	51K	1
JDCO34	JD COM	24,50	24,50	24,50	24,50	5K	1
JNJB34	JOHNSON	60,52	61,11	60,16	61,30	193K	109
JPMC34	JPMORGAN	113,39	115,25	112,64	115,25	1M	187
K1BF34	KB FINANCIAL	84,40	84,40	84,40	84,40	5K	1
K1EL34	KELLANOVA	221,98	221,00	221,00	221,98	22K	2
K1IM34	KIMCO REALTY	128,91	128,91	128,91	128,91	128	1
K1LA34	KLA CORP	1.006,72	1.006,72	1.006,72	1.006,72	57K	1
K1RC34	KROGER CO	300,90	300,90	300,90	300,90	300	1
K1SS34	KOHLS CORP	104,90	103,50	103,10	104,90	517	4
K2CG34	KINGSOFT CHL	2,03	2,07	1,99	2,07	3K	16
KHCB34	KRAFT HEINZ	47,88	48,05	47,63	48,53	2M	67
KMBB34	KIMBERLY CL	770,35	776,88	770,35	776,88	5K	3
KMIC34	KINDER MORGA	118,56	118,56	118,56	118,56	118	1
L1CA34	LABCORPHLDG	312,48	312,48	312,48	312,48	1K	1
L1DO34	LEIDOS HOLDI	84,69	86,36	84,69	86,36	3K	2
L1EG34	LEGGETT PL	70,63	70,63	70,63	70,63	141	1
L1EN34	LENNAR CORP	1.025,44	1.025,44	1.025,44	1.025,44	10K	1
L1MN34	LUMEN TECH	34,80	34,86	34,35	35,44	42K	31
L1RC34	LAM RESEARCH	95,35	94,94	94,94	95,35	38K	2
L1YG34	LLOYDS BANKI	16,64	16,86	16,58	16,92	3K	9
L1YV34	LIVE NATION	112,97	112,97	112,97	112,97	225	1
L2AZ34	LUMINAR TECH	2,15	2,17	2,15	2,17	15	4
L2PL34	LPL FINCL HD	64,18	64,33	64,18	64,33	337K	4
LILY34	LILLY	165,00	166,40	164,02	166,49	1M	333
LMTB34	LOCKHEED	3.082,01	3.082,01	3.082,01	3.082,01	9K	1
LOWC34	LOWES COMPA	70,14	70,14	70,14	70,14	140	1
M1CK34	MCKESSON COR	702,10	702,10	702,10	702,10	702	1
M1DB34	MONGODB INC	76,64	77,20	76,64	77,20	996	2
M1HK34	MOHAWK INDUS	33,10	32,70	32,70	33,10	822	5
M1KT34	MARKETAXESS	28,30	28,30	28,30	28,30	283	1
M1NS34	MONSTER BEVE	35,76	34,80	34,80	35,76	5K	7
M1RN34	MODERNA INC	19,29	20,27	19,12	20,27	2M	124
M1RO34	MARATHON OIL	150,60	150,60	150,60	150,60	2K	1
M1SI34	MOTOROLA SOL	592,80	592,80	592,80	592,80	592	1
M1TA34	META PLAT	105,19	105,43	104,32	105,72	6M	2.145
M1TT34	MARRIOTT INT	325,67	334,10	318,50	334,10	99K	3
M1UF34	MITSUBISHI U	55,56	55,74	54,60	55,74	774	7
M2PW34	MEDICAL P TR	16,18	16,85	15,93	16,85	2K	22
M2ST34	MICROSTRATEG	10,40	10,20	10,06	10,79	7M	584
MACY34	MACY S	83,04	82,56	82,29	83,04	56K	7
MCDC34	MCDONALDS	79,50	80,42	79,00	80,80	145K	115
MDLZ34	MONDELEZ INT	206,64	206,64	206,64	206,64	413	1
MDTC34	MEDTRONIC	239,50	241,44	239,50	241,44	480	2
MELI34	MERCADOLIBRE	95,63	94,60	94,58	96,28	19M	7.686
MKLC34	MARKELGROUP	433,01	433,01	433,01	433,01	4K	2
MMMC34	3M	182,02	183,13	180,71	183,13	208K	17
MOOO34	ALTRIA GROUP	274,12	278,88	274,12	279,44	7K	6
MOSC34	MOSAIC CO	23,64	23,70	23,35	23,70	117	3
MRCK34	MERCK	81,15	80,41	80,32	81,92	36K	207
MSBR34	MORGAN STAN	108,78	109,50	108,33	109,52	28K	11
MSCD34	MASTERCARD	87,60	88,90	86,71	88,90	255K	229
MSFT34	MICROSOFT	97,90	99,87	97,83	99,94	6M	2.766
MUTC34	MICRON TECHN	79,57	82,00	78,88	82,00	276K	85
N1BI34	NEUROCRINE B	32,81	33,17	32,81	33,17	70K	2
N1CL34	NORWEGIAN CR	110,40	109,67	108,50	110,40	127K	8
N1DA34	NASDAQ INC	199,22	199,24	199,22	201,08	12K	12
N1EM34	NEWMONT GOLD	290,88	290,45	290,45	297,33	892K	17
N1GG34	NATIONAL GRI	63,96	64,32	63,96	64,32	4K	3
N1IC34	NICE LTD	36,00	35,88	35,88	36,00	8K	2
N1OV34	NOV INC	90,00	90,00	90,00	90,00	4K	1
N1OW34	SERVICENOW	97,60	97,10	97,10	97,60	2K	7
N1TA34	NETAPP INC	656,65	656,65	656,65	656,65	51K	1
N1VO34	NOVO NORDISK	90,18	90,95	89,82	91,16	327K	78
N1VS34	NOVARTIS AG	63,60	63,60	63,60	63,60	381	1
N1WG34	NATWEST GROU	49,50	48,85	48,85	49,50	9K	5
N1WS34	NEWS CORP	144,76	149,00	144,76	149,00	233K	18
N1XP34	NXP SEMICOND	640,00	639,63	639,63	640,00	1K	2
N2ET34	CLOUDFLARE	23,90	23,84	23,82	24,02	13K	9
N2LY34	ANNALY CAPTL	113,85	114,62	113,85	114,62	684	3
N2VC34	NOVOCURE	9,75	9,75	9,75	9,75	12K	1
NETE34	NETEASE	41,85	42,06	41,85	42,06	172K	6
NEXT34	NEXTERA ENER	114,84	116,28	114,62	116,52	20K	16
NFLX34	NETFLIX	75,59	78,00	75,16	78,00	936K	456
NIKE34	NIKE	44,00	44,05	43,84	44,55	95K	94
NMRH34	NOMURA HO	29,52	29,10	29,10	29,52	58	2
NOCG34	NORTHROP GRU	568,29	568,29	568,29	568,29	10K	1
NOKI34	NOKIA CORP	23,14	23,40	23,10	23,40	162	4
NVDC34	NVIDIA CORP	12,90	13,26	12,90	13,30	81M	10.553
O1KE34	ONEOK INC	257,40	257,40	257,40	257,40	514	1
O1KT34	OKTA INC	20,24	20,24	20,24	20,24	60	1
O1MC34	OMNICOM GROU	284,76	284,76	284,76	284,76	854	1
O2NS34	ON SEMICONDU	48,22	48,22	48,22	48,22	48	1
ORCL34	ORACLE	149,81	154,66	149,25	154,66	293K	68
ORLY34	OREILLY AUT	20,04	20,04	20,04	20,04	20	1
OXYP34	OCCIDENT PTR	47,20	47,55	47,18	47,55	80K	17
P1DD34	PDD HOLDING	53,70	53,93	53,51	54,00	4K	18
P1EA34	HEALTHPEAK P	121,05	121,05	121,05	121,05	4K	3
P1GR34	THE PROGRESS	704,20	702,88	702,10	707,00	87K	27
P1LD34	PROLOGIS INC	57,72	58,80	57,72	58,80	5K	12
P1SA34	PUBLIC STORA	393,23	394,74	393,23	395,85	1K	3
P1SX34	PHILLIPS 66	354,00	354,00	354,00	354,00	354	1
P2AN34	PALOALTO NET	30,12	30,65	30,12	30,65	2K	6
P2AT34	UIPATH INC	8,43	8,34	8,34	8,48	79K	15
P2CF34	GP AEROPACIF	6,92	6,97	6,92	6,97	20	2
P2CY34	PAYLOCITY	29,42	29,42	29,42	29,42	44K	1
P2EG34	PEGASYSTEMS	30,39	30,39	30,39	30,39	30	1
P2IN34	PINTERESTINC	27,41	27,41	27,41	27,41	849	1
P2LT34	PALANTIRTECH	66,36	66,08	65,66	67,04	281K	77
PAGS34	PAGSEGURO	10,27	10,21	10,11	10,40	640K	2.130
PEPB34	PEPSICO INC	63,74	65,01	63,27	65,04	77K	62
PFIZ34	PFIZER	40,56	41,19	40,48	41,24	183K	582
PGCO34	PG	67,67	68,94	67,03	68,94	814K	48
PHGN34	KOPHILIPS	169,00	170,00	169,00	170,00	16K	2
PHMO34	PHILIP MORRI	334,00	338,80	334,00	338,80	36K	3
PYPL34	PAYPAL HOLD	19,94	19,12	19,00	20,07	135K	62
QCOM34	QUALCOMM	76,75	77,68	76,49	78,15	142K	56
R1CL34	ROYAL CARIBB	470,00	458,16	458,16	473,00	609K	8
R1IN34	REALTY INCOM	169,66	171,40	169,66	172,03	8K	13
R1MD34	RESMED INC	322,76	322,76	322,76	322,76	3K	2
R1VT34	REVVITY INC	24,28	24,28	24,28	24,28	971	1
R2BL34	ROBLOX CORP	24,88	25,04	24,79	25,14	16K	11
R2DF34	REDFIN CORP	12,68	12,68	12,68	12,68	38K	4
REGN34	REGENERON PH	103,77	105,05	103,77	105,05	12K	5
RIGG34	TRANSOCEAN	25,23	25,35	25,12	25,90	16K	8
RIOT34	RIO TINTO	344,66	345,45	343,80	345,69	218K	17
ROST34	ROSS STORES	413,18	413,18	413,18	413,18	2K	1
ROXO34	NU HOLDINGS	13,45	13,79	13,40	13,82	29M	12.841
RYTT34	RAYTHEONTECH	107,41	108,22	107,36	108,22	228K	7
S1BS34	SIBANYE STIL	11,56	11,69	11,36	11,69	2K	7
S1HW34	THE SHERWIN	206,18	207,35	206,18	207,35	3K	3
S1KM34	SK TELECOM C	33,12	33,12	33,12	33,12	231	2
S1LG34	SL GREEN REA	196,50	193,80	193,80	196,87	7K	5
S1MF34	SUMITOMO MIT	68,81	68,81	68,81	68,81	68	1
S1NP34	SYNOPSYS INC	679,13	685,15	677,58	685,15	53K	3
S1PO34	SPOTIFY TECH	469,06	473,28	466,62	473,28	14K	14
S1RE34	SEMPRA	113,16	115,92	113,16	115,92	3K	2
S2CH34	SOCIEDQM CHI	33,92	33,89	33,89	33,92	17K	2
S2EA34	SEA LTD	18,03	17,73	17,63	18,17	37K	25
S2ED34	SOLAR TECH	3,51	3,42	3,42	3,61	975	12
S2FM34	SPROUTS FARM	191,04	191,04	191,04	191,04	10K	1
S2GM34	SIGMA LITHM	20,10	20,04	20,04	21,26	193K	95
S2HO34	SHOPIFY INC	3,45	3,44	3,38	3,48	36K	30
S2NA34	SNAP INC	8,79	8,76	8,76	8,79	6K	2
S2NW34	SNOWFLAKE	15,08	15,02	15,02	15,30	17K	11
S2QS34	SQUARESPACE	42,47	42,47	42,47	42,47	2K	1
S2QU34	BLOCK INC.	14,62	14,67	14,62	14,67	21K	3
S2TA34	STAG INDUSTR	43,30	43,37	43,30	43,60	4K	8
S2UI34	SUN COMMUN	39,00	39,88	39,00	39,88	4K	4
SAPP34	SAP SE	1.220,00	1.220,00	1.220,00	1.220,00	2K	1
SBUB34	STARBUCKS	530,88	532,21	525,00	532,21	118K	7
SCHW34	SCHWAB	43,52	43,56	43,36	43,80	5K	4
SIMN34	SIMON PROP	225,05	225,34	224,13	225,86	50K	93
SLBG34	SCHLUMBERGER	113,00	113,30	113,00	113,30	12K	2
SNEC34	SONY GROUP	495,50	494,70	492,90	495,62	43K	8
SPGI34	SP GLOBAL	79,00	79,00	79,00	79,00	1K	1
SSFO34	SALESFOR INC	62,57	63,81	62,15	63,81	669K	39
STZB34	CONSTELLATIO	344,05	344,05	344,05	344,05	3K	1
T1AL34	TAL EDUCATIO	4,28	4,36	4,12	4,36	19K	16
T1AM34	ATLASSIAN CO	43,80	43,40	43,40	43,80	131	2
T1DG34	TRANSDIGM GR	150,43	151,80	150,43	152,10	18K	108
T1EC34	TECHNIPFMC P	138,18	138,18	138,18	138,18	138	1
T1EV34	TEVA PHARMAC	48,47	48,47	48,47	48,47	48	1
T1MU34	T-MOBILE US	538,97	538,97	538,97	538,97	1K	1
T1OW34	AMERICAN TOW	53,95	55,64	53,95	55,64	3K	7
T1SO34	THE SOUTHERN	489,50	489,50	489,50	489,50	489	1
T1TW34	TAKE-TWO INT	210,21	208,22	208,22	211,05	15K	10
T2DH34	TELADOCHEALT	1,64	1,68	1,64	1,73	27K	47
T2ND34	TAND DIABETE	15,70	15,70	15,70	15,70	15K	1
T2TD34	TRADE DESK	5,88	5,88	5,88	5,88	5	1
TAKP34	TAKEDAPH	81,12	81,20	81,12	81,20	162	2
TEXA34	TEXAS INC	73,04	74,06	73,04	74,06	23K	77
TLNC34	TELEFONIC	26,55	26,60	26,52	26,85	19K	13
TMCO34	TOYOTAMO	60,48	59,94	59,94	60,78	13K	20
TMOS34	THERMFISCHER	69,31	69,61	68,73	69,65	30K	260
TSLA34	TESLA INC	38,87	39,31	38,85	39,90	30M	3.899
TSMC34	TAIWANSMFAC	113,89	115,09	113,89	116,40	3M	576
TSNF34	TYSON FOODS	335,58	335,58	335,58	335,58	81K	2
TXSA34	TERNIUMSA	187,91	187,34	187,34	187,91	8K	3
U1AL34	UNITED AIRLI	145,03	145,74	145,03	146,00	9K	7
U1BE34	UBER TECH IN	100,68	99,00	99,00	101,19	949K	28
U1LT34	ULTA BEAUTY	109,67	110,14	109,58	111,10	122K	10
U1RI34	UNITED RENTA	152,70	150,90	150,90	153,00	7K	8
U2PS34	UPSTART HOLD	10,46	10,56	10,32	10,74	105K	11
U2PW34	UPWORK INC	11,58	11,51	11,51	11,69	4K	3
U2ST34	UNITY SOFTWR	5,55	5,59	5,49	5,70	244K	51
U2TH34	UNITEDTHERAP	94,13	94,13	94,13	94,13	33K	2
ULEV34	UNILEVER	350,00	358,17	350,00	358,17	158K	15
UNHH34	UNITEDHEALTH	45,23	45,12	44,89	45,58	65K	37
UPAC34	UNIONPACIFIC	347,00	347,00	347,00	347,00	347	1
UPSS34	UPS	45,04	45,04	45,04	45,04	360	1
USBC34	US BANCORP	61,86	62,54	61,86	62,54	620	3
USSX34	US STEEL	200,51	205,60	200,51	205,60	172K	8
V1OD34	VODAFONE GRO	28,02	28,24	27,96	28,24	500K	17
V1TA34	VENTAS INC	175,68	177,00	175,68	177,00	18K	2
VERZ34	VERIZON	39,92	40,91	39,81	40,91	105K	53
VISA34	VISA INC	78,38	78,86	78,35	80,01	362K	117
VLOE34	VALERO ENER	375,01	375,01	375,01	375,01	375	1
VRTX34	VERTEX PHARM	651,42	651,42	651,42	651,42	8K	2
W1AB34	WABTEC CORP	477,60	477,60	477,60	477,60	955	1
W1BD34	WARNER DISCO	46,60	45,90	45,90	46,72	7K	7
W1BO34	WEIBO CORP	10,22	10,30	10,22	10,30	61	3
W1EL34	WELLTOWER IN	349,65	351,05	347,20	351,05	5K	4
W1HR34	WHIRLPOOL CO	140,40	139,72	139,72	140,40	1K	2
W1MB34	WILLIAMS COS	250,00	251,25	248,50	251,25	2K	4
W1MC34	WASTE MANAG	552,72	552,72	552,72	552,72	4K	1
W1MG34	WARNER MUSIC	41,92	41,08	41,08	41,92	1K	2
W2YF34	WAYFAIR INC	8,04	7,85	7,82	8,26	804	11
WALM34	WAL MART	26,84	27,03	26,65	27,15	1M	722
WFCO34	WELLS FARGO	73,87	74,31	73,87	75,03	67K	23
WGBA34	WALGREENS	24,94	24,88	24,74	25,10	8K	7
WUNI34	WESTERNUNION	65,50	64,83	64,83	65,50	1K	11
XRXB34	XEROX CORP	59,00	59,00	59,00	59,00	6K	1
Y2PF34	YPF SA	129,00	132,60	129,00	132,60	202K	6
Z1OM34	ZOOM VIDEO	14,49	14,81	14,49	14,81	35K	13
Z1TS34	ZOETIS INC	66,85	66,85	66,85	66,85	267	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: