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: 19/11/2024

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,86	14,05	13,85	14,09	51K	27
A1CR34	AMCOR PLC	58,70	56,50	56,50	59,11	582	5
A1DM34	ARCHER DANIE	303,00	303,01	303,00	303,01	606	2
A1EG34	AEGON LTD	36,44	36,52	36,44	36,68	219	3
A1ES34	AES CORP	78,80	78,80	78,80	78,80	78	1
A1IV34	APARTMENT IN	51,00	50,45	50,45	51,00	3K	2
A1KA34	AKAMAI TECHN	41,04	41,04	41,04	41,04	2K	1
A1LB34	ALBEMARLE CO	25,60	25,68	25,18	25,84	4K	21
A1LL34	BREAD FINAN	82,32	82,80	82,32	82,80	22K	3
A1LN34	ALNYLAM PHAR	67,20	67,20	67,20	67,20	30K	1
A1MD34	ADVANCED MIC	100,28	100,87	99,00	100,87	3M	275
A1ME34	AMETEK INC	46,10	46,10	46,10	46,10	24K	1
A1MP34	AMERIPRISE F	810,00	812,03	810,00	812,03	19K	3
A1MT34	APPLIED MATE	100,79	97,35	96,32	100,79	1M	178
A1NE34	ARISTA NETWO	562,78	537,95	532,43	562,78	2M	368
A1NS34	ANSYS INC	486,72	486,72	486,72	486,72	486	1
A1ON34	AON PLC	550,55	550,55	550,55	550,55	550	1
A1PH34	AMPHENOL COR	204,20	200,40	200,00	204,70	11K	9
A1RE34	ALEXANDRIA R	150,15	153,45	150,15	153,45	610	2
A1RG34	ARGENX SE	133,25	131,69	130,50	133,25	5K	4
A1TH34	AUTOHOME INC	15,94	16,16	15,94	16,16	32	2
A1UT34	AUTODESK INC	439,03	439,08	439,03	440,75	58K	7
A1VB34	AVALONBAY CO	328,35	328,35	328,35	328,35	328	1
A1ZN34	ASTRAZENECA	62,99	61,50	61,02	62,99	15K	50
A2FY34	AFYA LTD	47,95	46,95	46,95	47,95	573	2
A2MB34	AMBARELLA IN	13,15	13,15	13,15	13,15	2K	1
A2RE34	ARES MANAGEM	97,90	96,15	96,15	97,90	5K	2
A2RR34	ARROWHEAD PH	14,38	14,38	14,38	14,38	14	1
A2SO34	ACADEMY SPOR	66,92	66,41	65,34	66,92	8K	29
A2XO34	AXON ENTERPR	195,51	194,40	194,40	197,08	42K	47
AALL34	AMERICAN AIR	82,67	80,80	80,80	82,80	73K	18
AAPL34	APPLE	65,54	65,64	64,95	66,42	8M	1.833
ABBV34	ABBVIE	60,15	60,00	59,20	60,42	69K	47
ABTT34	ABBOTT	56,22	56,28	56,22	56,28	6K	2
ABUD34	AB INBEV	54,10	53,30	53,30	54,15	754	3
ADBE34	ADOBE INC	57,72	57,30	57,07	57,91	133K	142
AIGB34	AIG GROUP	434,09	434,09	434,09	434,09	434	1
AIRB34	AIRBNB	38,20	37,63	37,52	38,20	323K	120
AMGN34	AMGEN	57,81	57,81	57,81	57,81	11K	1
AMZO34	AMAZON	59,20	57,93	57,47	59,34	17M	4.625
ARMT34	ARCELOR	73,22	71,76	71,70	73,71	12K	24
ARNC34	HOWMET AERO	668,85	661,58	661,58	668,85	7K	6
ASML34	ASML HOLD	69,17	69,51	68,61	70,25	313K	112
ATTB34	ATT INC	43,65	44,50	43,57	44,50	116K	111
AVGO34	BROADCOM INC	13,74	13,67	13,45	13,74	999K	1.269
AXPB34	AMERICAN EXP	164,61	164,61	162,05	165,49	287K	30
B1AM34	BROOKFIELD C	81,75	79,60	79,60	81,83	18K	8
B1CS34	BARCLAYS PLC	75,92	74,80	74,80	75,92	2K	5
B1IL34	BILIBILI INC	21,32	21,68	21,24	21,68	24K	22
B1KR34	BAKER HUGHES	247,50	247,50	247,50	247,50	495	1
B1NT34	BIONTECH SE	38,64	37,28	37,28	38,64	8K	35
B1PP34	BP PLC	41,80	42,16	41,80	42,16	14K	31
B1SA34	BANCO SANTAN	56,04	55,86	55,86	56,04	111	2
B1SX34	BOSTON SCIEN	519,48	524,16	519,48	524,16	6K	2
B1TI34	BRITISH AMER	42,72	42,99	42,28	42,99	36K	37
B2AP34	CREDICORP LT	92,65	92,65	92,65	92,65	92	1
B2HI34	BILL HOLD	2,74	2,75	2,67	2,78	1K	31
B2MB34	BUMBLE INC	9,16	9,17	9,16	9,17	100	2
B2YN34	BEYOND MEAT	1,42	1,41	1,40	1,44	14K	50
BABA34	ALIBABAGR	17,86	18,15	17,86	18,15	3M	1.828
BBYY34	BEST BUY	507,45	507,45	507,45	507,45	3K	1
BCSA34	SANTANDER	27,69	28,31	27,30	28,31	108K	76
BERK34	BERKSHIRE	135,01	136,72	134,12	136,72	3M	708
BIDU34	BAIDU INC	35,87	35,96	35,06	35,96	156K	115
BILB34	BILBAOVIZ	57,18	56,64	56,64	57,18	513	6
BKNG34	BOOKING	160,62	164,88	160,62	165,64	441K	201
BLAK34	BLACKROCK	89,70	91,35	89,70	91,68	217K	180
BMYB34	BRISTOLMYERS	337,39	333,85	333,70	338,81	22K	47
BOAC34	BANK AMERICA	66,79	67,35	66,18	67,35	2M	285
BOEI34	BOEING	836,64	840,00	822,53	840,79	277K	21
BONY34	BNY MELLON	449,10	449,10	449,10	449,10	101K	2
BOXP34	BXP INC	45,99	45,58	45,58	45,99	275	4
C1AB34	CABLE ONE IN	11,53	11,53	11,53	11,53	11	1
C1BL34	CHUBB LTD	413,28	413,28	413,28	413,28	7K	2
C1BS34	PARAMOUNT GL	59,59	60,00	59,59	60,00	8K	3
C1CL34	CARNIVAL COR	144,44	139,33	139,30	145,00	129K	17
C1DN34	CADENCE DESI	862,16	862,16	862,16	862,16	110K	1
C1FG34	CITIZENS FIN	264,87	264,87	264,87	264,87	2K	1
C1GP34	COSTAR GROUP	4,19	4,19	4,19	4,19	4	1
C1MG34	CHIPOTLE MEX	16,96	17,17	16,75	17,17	6K	14
C1NC34	CENTENE CORP	336,60	336,60	336,60	336,60	2K	1
C1NS34	CELANESE COR	208,32	208,32	208,32	208,32	1K	1
C1PR34	COPART INC	163,36	163,60	163,36	163,60	326	2
C1RH34	CRH PLC	95,67	96,25	95,67	96,25	20K	12
C1TV34	CORTEVA INC	83,92	83,92	83,92	83,92	167	1
C2AC34	CACI INTERNL	3,30	3,38	3,29	3,38	306	12
C2HP34	CHARGEPOINTH	2,18	2,23	2,06	2,23	14K	14
C2OI34	COINBASEGLOB	73,81	75,39	73,00	76,01	28M	618
C2OL34	BANCOLOMBIA	47,75	47,12	47,00	47,75	1K	10
C2OU34	COURSERA INC	19,88	19,88	19,88	19,88	19	1
C2PR34	COUSINS PROP	44,22	44,22	44,22	44,22	44	1
C2RS34	CRISPR THERA	34,02	34,14	34,02	34,14	374	2
C2RW34	CROWDSTRIKE	94,80	90,00	88,41	94,80	1M	269
C2ZR34	CAESARS ENTT	20,80	20,80	20,80	20,80	20	1
CATP34	CATERPILLAR	137,91	138,76	136,23	138,96	54K	154
CHCM34	CHARTER COMM	37,16	37,24	37,00	37,32	2M	116
CHVX34	CHEVRON	91,99	93,00	91,80	93,00	95K	77
CLOV34	CLOVERHEALTH	18,89	18,28	18,24	19,04	155K	30
CMCS34	COMCAST	48,83	48,80	48,80	49,13	15K	21
CNIC34	CANAD NATION	25,66	25,83	25,66	25,83	4K	3
COCA34	COCA COLA	60,25	59,50	59,33	60,25	1M	924
COLG34	COLGATE	76,88	78,08	76,56	78,80	58K	33
COPH34	COPHILLIPS	54,11	54,77	54,10	54,87	243K	57
COTY34	COTY INC	20,26	20,26	20,26	20,26	2K	1
COWC34	COSTCO	134,43	132,96	132,32	134,50	4M	67
CPRL34	CANAD KANSAS	105,50	105,65	105,16	105,65	13K	4
CRIP34	CTRIPCOM	362,25	367,51	359,45	371,43	6K	7
CSCO34	CISCO	65,73	65,30	65,24	65,80	1M	37
CSXC34	CSX CORP	100,00	100,80	100,00	100,90	9K	22
CTGP34	CITIGROUP	66,04	65,80	65,25	66,24	95K	334
D1DG34	DATADOG INC	75,88	76,72	75,88	76,72	683	2
D1EL34	DELL TECHNOL	779,50	773,50	770,50	780,50	140K	25
D1EX34	DEXCOM INC	8,72	8,79	8,72	8,79	140	3
D1LR34	DIGITAL REAL	270,66	270,66	270,66	270,66	21K	1
D1OC34	DOCUSIGN INC	22,82	22,48	22,48	22,82	4K	4
D1OM34	DOMINION ENE	164,05	164,05	164,05	164,05	328	1
D1OW34	DOW INC	63,00	64,16	63,00	64,16	694	6
D2KN34	DRAFTKINGS	40,96	41,28	40,96	41,32	30K	5
D2KS34	DICKS SPORT	115,15	115,60	115,15	115,60	807	7
D2OC34	DOXIMITY INC	50,00	50,00	50,00	50,00	39K	2
D2PZ34	DOMINOSPIZZA	50,95	52,15	50,95	52,15	2K	6
DBAG34	DEUTSCHE AK	97,31	97,31	97,31	97,31	97	1
DEAI34	DELTA	376,20	371,63	369,36	376,20	16K	43
DEEC34	DEERE CO	77,15	78,00	76,56	78,00	50K	35
DEOP34	DIAGEO PL	38,28	38,18	37,97	38,52	17K	30
DGCO34	DOLLAR GENER	18,43	18,50	18,43	18,62	2K	22
DHER34	DANAHER CORP	49,49	49,48	47,30	49,49	65K	68
DISB34	WALT DISNEY	43,21	43,40	42,64	43,59	3M	445
DUKB34	DUKE ENERGY	655,85	656,50	650,65	656,50	6K	7
DVAI34	DAVITA INC	909,90	916,20	909,00	916,20	15K	16
E1CO34	ECOPETROL SA	23,14	23,62	23,14	23,62	48K	81
E1DU34	NEW ORIENTAL	21,34	21,34	21,34	21,56	3K	19
E1LV34	ELEV HEALTH	452,18	458,62	452,18	458,62	16K	35
E1QN34	EQUINOR ASA	68,60	68,04	67,90	69,23	91K	32
E1RI34	ERICSSON LM	23,75	23,75	23,75	23,75	81K	1
E1TN34	EATON CORP P	149,41	149,41	149,41	149,41	1M	1
E1WL34	EDWARDS LIFE	100,30	100,30	100,30	100,30	3K	1
E1XC34	EXELON CORP	225,55	225,55	225,55	225,55	2K	1
E1XR34	EXTRA SPACE	228,48	228,48	228,48	228,48	7K	1
E2EF34	EURONETWORLD	3,86	3,89	3,79	3,89	552	4
E2NP34	ENPHASE ENER	14,14	14,32	14,14	14,37	45K	8
E2PA34	EPAM SYSTEMS	21,78	21,78	21,78	21,78	871	1
E2TS34	ETSY INC	20,16	20,16	20,16	20,16	20	1
E2XA34	EXACT SCIENC	31,29	31,32	31,29	31,32	23K	2
E2XE34	EXELIXIS INC	99,60	99,60	99,60	99,60	4K	1
EAIN34	ELECTR ARTS	479,87	466,68	466,68	479,87	53K	38
EBAY34	EBAY	176,76	177,89	176,43	178,01	16K	89
ELCI34	ESTEE LAUDER	15,59	15,68	15,26	15,68	417	8
EQIX34	EQUINIX INC	66,85	65,00	65,00	67,04	17K	25
EXGR34	EXPEDIA GROU	511,48	511,46	510,12	514,28	15K	30
EXXO34	EXXON MOBIL	85,37	86,61	85,28	86,96	1M	455
F1MC34	FMC CORP	160,65	160,65	160,65	160,65	1K	1
F1SL34	FASTLY INC	3,57	3,57	3,57	3,57	3	1
F1TN34	FORTINET INC	263,50	263,50	263,50	263,50	49K	1
F1TV34	FORTIVE CORP	214,83	214,83	214,83	214,83	1K	1
F2IC34	FAIR ISAAC C	294,71	294,71	294,71	294,71	9K	1
F2NV34	FRANCONEVADA	3,89	3,79	3,79	3,89	2K	26
FDMO34	FORD MOTORS	63,90	64,76	63,66	64,98	83K	40
FSLR34	FIRST SOLAR	541,50	555,00	541,50	557,20	36K	35
G1DS34	GDS HOLDINGS	11,64	12,60	11,35	12,60	2M	493
G1FI34	GOLD FIELDS	42,80	43,42	42,60	43,45	5K	7
G1LL34	GLOBE LIFE I	31,50	31,50	31,50	31,50	8K	2
G1LP34	GALAPAGOS NV	7,85	7,82	7,81	7,85	39	4
G1LW34	CORNING INC	274,05	268,00	268,00	274,05	3K	3
G1SK34	GSK PLC	38,80	38,48	38,48	38,80	2K	2
G1WW34	WW GRAINGER	168,98	168,98	168,98	168,98	168	1
G2EV34	GE VERNOVA	95,76	97,47	95,38	100,13	197K	6
G2ME34	GLOBUS MEDIC	60,18	59,94	59,94	60,36	15K	257
G2WR34	GUIDEWIRE SW	94,15	94,14	94,14	94,15	8K	2
GDBR34	GEN DYNAMICS	1.623,60	1.623,60	1.623,60	1.623,60	2K	1
GEOO34	GEAEROSPACE	1.025,10	1.035,10	1.011,84	1.035,10	29K	15
GILD34	GILEAD	253,75	253,75	253,75	253,75	5K	1
GMCO34	GENERAL MOT	79,78	81,46	79,20	81,46	549K	69
GOGL34	ALPHABET	85,45	83,85	83,25	85,98	11M	1.785
GPRK34	GEOPARK LTD	48,90	46,51	46,51	48,90	238	5
GPRO34	GOPRO	6,73	6,88	6,73	6,88	817	3
GPSI34	GAP	121,67	121,15	120,00	121,67	124K	4
GSGI34	GOLDMANSACHS	112,00	112,84	110,88	113,04	59K	179
H1BI34	HANESBRANDS	48,54	48,05	48,05	48,54	4K	2
H1CA34	HCA HEALTHCA	96,65	97,30	96,65	97,30	3K	11
H1EI34	HEICO CORP	158,24	154,88	154,88	158,88	9K	5
H1II34	HUNTINGTON I	14,59	14,85	14,59	14,85	5K	5
H1SB34	HSBC HOLDING	66,64	66,71	65,99	67,06	38K	46
H2UB34	HUBSPOT INC	77,44	77,44	77,44	77,44	2K	1
HOME34	HOME DEPOT	83,76	84,53	83,76	84,53	29K	25
HONB34	HONEYWELL	1.320,00	1.320,00	1.320,00	1.320,00	3K	1
HOND34	HONDA MO	154,50	154,99	153,15	157,05	48K	19
HPQB34	HP COMPANY	212,52	213,62	211,86	214,94	61K	59
I1AC34	IAC INTERACT	13,72	13,72	13,65	13,72	382	3
I1PC34	INTERNATIONA	335,00	335,00	335,00	335,00	7K	1
I1QY34	IQIYI INC	6,01	6,00	6,00	6,18	3K	3
I1SR34	INTUITIVE SU	155,85	153,30	153,30	155,85	22K	11
I1VZ34	INVESCO LTD	100,70	101,10	100,70	101,10	604	2
IBMB34	IBM	1.202,40	1.196,40	1.191,60	1.202,40	16K	9
INGG34	ING GROEP	91,26	91,26	91,26	91,26	91	1
INTU34	INTUIT INC	84,78	84,47	84,30	84,78	26K	5
ITLC34	INTEL	23,18	23,81	23,18	23,89	3M	312
J1EG34	JACOBS SOLUT	387,20	386,60	386,60	387,40	414K	15
J1NP34	JUNIPER NETW	204,57	204,57	204,57	204,57	92K	1
JDCO34	JD COM	33,75	33,44	33,44	33,93	325K	38
JNJB34	JOHNSON	58,60	59,48	58,39	59,48	942K	148
JPMC34	JPMORGAN	139,84	142,48	138,96	142,48	3M	335
K1BF34	KB FINANCIAL	94,77	94,77	94,77	94,77	473	1
K1EL34	KELLANOVA	233,45	233,22	232,76	233,91	5K	12
K1LA34	KLA CORP	887,33	892,64	887,33	892,64	97K	4
K1SS34	KOHLS CORP	99,20	99,30	99,20	99,30	198	2
K1TC34	KT CORP	87,39	87,39	87,39	87,39	87	1
K2CG34	KINGSOFT CHL	4,41	4,40	4,20	4,41	29K	16
KHCB34	KRAFT HEINZ	43,98	44,94	43,98	44,94	77K	53
KMBB34	KIMBERLY CL	780,00	780,00	780,00	780,00	780	1
L1EG34	LEGGETT PL	66,46	66,78	66,46	66,78	399	3
L1EN34	LENNAR CORP	971,94	971,94	971,94	971,94	2K	1
L1MN34	LUMEN TECH	44,46	47,45	42,70	47,53	488K	119
L1RC34	LAM RESEARCH	9,23	9,34	9,09	9,34	86K	9
L1UL34	LULULEMON AT	441,00	440,00	440,00	441,00	6K	2
L1WH34	LAMB WESTON	214,51	214,51	214,51	214,51	214	1
L1YG34	LLOYDS BANKI	16,22	16,33	16,00	16,33	5K	27
L1YV34	LIVE NATION	153,90	153,90	153,90	153,90	19K	1
L2AZ34	LUMINAR TECH	2,34	2,49	2,34	2,49	1K	5
L2PL34	LPL FINCL HD	100,00	100,35	100,00	100,35	15K	10
L2RN34	STRIDE INC	146,70	146,00	146,00	146,70	7K	2
LBRD34	LIBERTY BROA	41,84	41,40	41,40	42,40	76K	40
LILY34	LILLY	139,91	139,80	137,20	140,42	5M	504
LMTB34	LOCKHEED	3.086,49	3.086,49	3.086,49	3.086,49	6K	1
M1DB34	MONGODB INC	82,56	82,56	82,56	82,56	2K	1
M1NS34	MONSTER BEVE	38,72	38,56	38,56	38,76	2K	19
M1RN34	MODERNA INC	10,90	11,26	10,69	11,45	906K	315
M1SC34	MSCI INC	78,72	79,04	78,72	79,04	2K	2
M1TA34	META PLAT	115,65	113,44	112,80	115,67	8M	2.703
M1TT34	MARRIOTT INT	401,91	401,91	401,91	401,91	3K	1
M2PW34	MEDICAL P TR	12,41	12,08	12,08	12,42	586	18
M2RV34	MARVELL TEC	51,55	50,65	50,65	51,90	27K	454
M2ST34	MICROSTRATEG	35,89	32,69	31,44	36,97	66M	4.275
MACY34	MACY S	87,60	86,68	86,68	87,60	2K	2
MCDC34	MCDONALDS	84,48	84,28	83,17	84,48	311K	142
MDLZ34	MONDELEZ INT	184,04	183,42	183,42	184,04	19K	2
MELI34	MERCADOLIBRE	92,00	92,01	90,82	92,30	21M	4.797
MMMC34	3M	184,49	186,38	184,49	186,38	123K	23
MOOO34	ALTRIA GROUP	326,08	325,12	325,12	326,08	9K	2
MOSC34	MOSAIC CO	24,48	24,70	24,48	24,70	29K	9
MRCK34	MERCK	69,64	71,69	69,16	71,69	99K	63
MSBR34	MORGAN STAN	152,70	153,75	152,70	154,79	28K	28
MSCD34	MASTERCARD	96,60	99,49	96,23	99,49	658K	128
MSFT34	MICROSOFT	100,50	100,00	98,77	100,95	5M	2.518
MUTC34	MICRON TECHN	94,78	94,48	93,00	94,78	548K	224
N1DA34	NASDAQ INC	231,38	229,08	229,07	232,53	39K	20
N1EM34	NEWMONT GOLD	248,65	239,00	239,00	250,50	175K	25
N1GG34	NATIONAL GRI	60,72	60,66	60,48	60,72	787	4
N1OW34	SERVICENOW	118,68	116,28	116,04	118,68	353K	40
N1RG34	NRG ENERGY I	540,00	525,55	525,55	540,00	3K	2
N1TA34	NETAPP INC	702,66	702,66	702,66	702,66	86K	1
N1UE34	NUCOR CORP	69,58	71,82	69,58	71,89	15K	177
N1VO34	NOVO NORDISK	73,46	71,82	71,82	74,35	366K	102
N1VS34	NOVARTIS AG	59,20	59,21	59,20	59,21	236	2
N1WG34	NATWEST GROU	57,66	57,66	57,66	57,84	462	3
N1XP34	NXP SEMICOND	635,67	627,61	627,61	635,67	8K	5
N2ET34	CLOUDFLARE	30,78	28,90	28,90	30,78	11K	10
N2TN34	NUTANIX	99,00	99,00	99,00	99,00	20K	1
NETE34	NETEASE	49,35	49,45	49,35	49,45	43K	2
NEXT34	NEXTERA ENER	111,00	108,00	108,00	111,56	119K	41
NFLX34	NETFLIX	100,69	97,11	96,28	100,92	8M	749
NIKE34	NIKE	43,29	43,50	42,50	43,50	260K	137
NMRH34	NOMURA HO	34,90	34,70	34,70	34,90	174	5
NOCG34	NORTHROP GRU	576,80	576,80	576,80	576,80	7K	1
NOKI34	NOKIA CORP	23,67	25,77	23,50	25,77	366	5
NVDC34	NVIDIA CORP	17,69	17,12	16,82	17,69	135M	8.726
O1MC34	OMNICOM GROU	282,92	282,92	282,92	282,92	5K	1
O2HI34	OMEGA HEALTH	76,80	76,08	75,45	76,80	4K	9
ORCL34	ORACLE	182,27	178,10	177,29	182,27	2M	86
ORLY34	OREILLY AUT	22,46	22,38	22,38	22,46	11K	2
OXYP34	OCCIDENT PTR	48,34	49,34	48,30	49,34	45K	37
P1DD34	PDD HOLDING	67,92	67,80	66,98	68,20	1M	68
P1GR34	THE PROGRESS	734,08	750,47	732,60	750,47	38K	22
P1LD34	PROLOGIS INC	55,55	55,45	54,70	55,65	49K	36
P1NR34	PENTAIR PLC	602,07	602,68	601,46	605,12	17K	28
P1YC34	PAYCOM SOFTW	41,84	41,80	41,80	41,84	6K	2
P2AN34	PALOALTO NET	38,97	37,15	37,08	38,97	189K	57
P2AT34	UIPATH INC	9,12	8,92	8,92	9,12	37K	4
P2EN34	PENN NATIONL	11,70	11,70	11,70	11,70	23	1
P2IN34	PINTERESTINC	28,35	27,93	27,93	28,35	2K	2
P2LT34	PALANTIRTECH	120,93	115,00	113,81	120,93	5M	1.672
PAGS34	PAGSEGURO	8,71	8,78	8,52	8,86	526K	146
PEPB34	PEPSICO INC	61,38	62,00	60,15	62,00	64K	57
PFIZ34	PFIZER	36,13	35,94	35,59	36,31	228K	632
PGCO34	PG	70,21	70,40	70,00	70,62	47K	50
PHMO34	PHILIP MORRI	376,96	378,10	376,96	378,10	16K	3
PYPL34	PAYPAL HOLD	24,27	24,11	23,95	24,27	288K	80
Q2SC34	QUANTUMSCAPE	9,12	9,75	9,12	9,75	4K	7
QCOM34	QUALCOMM	79,88	78,20	78,07	79,88	2M	241
R1CL34	ROYAL CARIBB	676,00	660,00	660,00	676,00	44K	19
R1IN34	REALTY INCOM	165,44	162,72	162,72	165,44	13K	12
R1KU34	ROKU INC	21,48	20,94	20,94	21,48	2K	3
R1MD34	RESMED INC	348,16	348,16	348,16	348,16	348	1
R1VT34	REVVITY INC	22,64	22,60	22,58	22,64	339	3
R2BL34	ROBLOX CORP	30,15	29,40	29,40	30,30	3K	22
R2DF34	REDFIN CORP	7,81	7,82	7,63	7,82	31K	4
R2NG34	RINGCENTRAL	8,21	8,21	8,21	8,21	16	1
RIGG34	TRANSOCEAN	24,20	24,92	24,20	24,92	44K	31
RIOT34	RIO TINTO	361,44	360,21	357,09	361,44	35K	36
ROXO34	NU HOLDINGS	12,82	13,21	12,69	13,29	49M	14.475
RYTT34	RAYTHEONTECH	114,18	116,38	114,18	116,94	59K	8
S1BS34	SIBANYE STIL	12,32	12,45	12,12	12,50	88K	15
S1HW34	THE SHERWIN	215,16	216,06	213,50	216,06	6K	5
S1LG34	SL GREEN REA	225,50	219,56	217,80	225,50	2K	6
S1NP34	SYNOPSYS INC	770,24	752,97	752,97	770,24	57K	3
S1PO34	SPOTIFY TECH	666,72	655,37	650,00	671,67	555K	76
S1RE34	SEMPRA	133,77	133,77	133,77	133,77	9K	1
S1YF34	SYNCHRONY FI	364,45	364,45	364,45	364,45	3K	1
S1YK34	STRYKER CORP	112,64	112,64	112,64	112,64	563	1
S2EA34	SEA LTD	26,12	25,30	24,65	26,25	3M	420
S2ED34	SOLAR TECH	1,75	1,78	1,70	1,81	9K	37
S2FM34	SPROUTS FARM	275,00	273,12	269,46	275,00	29K	7
S2GM34	SIGMA LITHM	26,59	25,75	25,75	27,27	2M	227
S2HO34	SHOPIFY INC	5,05	4,99	4,96	5,10	61K	71
S2NA34	SNAP INC	10,06	10,02	10,02	10,06	6K	2
S2NW34	SNOWFLAKE	18,66	18,60	18,34	18,72	92K	41
S2QU34	BLOCK INC.	21,50	21,00	20,98	21,50	831K	42
S2TA34	STAG INDUSTR	42,20	44,75	41,83	44,75	559	10
S2TW34	STARWOOD PRO	37,36	37,36	37,36	37,36	373	1
S2UI34	SUN COMMUN	36,72	38,22	36,68	38,22	1K	22
SBUB34	STARBUCKS	568,98	573,04	568,98	577,10	95K	16
SCHW34	SCHWAB	57,80	58,72	57,80	58,72	20K	27
SIMN34	SIMON PROP	260,78	264,72	259,74	265,20	49K	63
SLBG34	SCHLUMBERGER	124,50	123,69	123,69	124,50	4K	3
SNEC34	SONY GROUP	108,81	109,89	108,68	110,88	116K	43
SSFO34	SALESFOR INC	84,80	84,40	83,40	85,29	299K	92
STMN34	STMICROEL	142,00	140,70	140,70	142,00	5K	4
STZB34	CONSTELLATIO	347,14	346,12	346,12	347,14	693	2
T1AL34	TAL EDUCATIO	5,81	5,76	5,68	5,81	257	11
T1AM34	ATLASSIAN CO	71,40	69,00	69,00	71,40	1K	3
T1DG34	TRANSDIGM GR	145,32	147,36	142,56	147,56	14K	87
T1EV34	TEVA PHARMAC	47,20	47,20	47,20	47,20	94	1
T1MU34	T-MOBILE US	673,20	676,56	673,20	676,56	6K	3
T1OW34	AMERICAN TOW	48,30	47,80	47,80	48,70	47K	285
T1TW34	TAKE-TWO INT	268,06	258,62	258,62	268,20	74K	46
T1WL34	TWILIO INC	22,04	21,78	21,78	22,12	35K	6
T2DH34	TELADOCHEALT	1,75	1,78	1,70	1,78	1K	48
T2ER34	TERADYNE INC	32,90	32,94	32,90	32,94	395	3
T2ND34	TAND DIABETE	11,06	11,06	11,06	11,06	11	1
T2TD34	TRADE DESK	6,87	6,64	6,64	6,89	13K	28
T2YL34	TYLER TECH	57,54	57,54	57,54	57,54	1K	1
TEXA34	TEXAS INC	77,76	80,56	77,76	80,56	8K	16
TLNC34	TELEFONIC	26,16	26,00	25,65	26,16	82K	34
TMCO34	TOYOTAMO	63,48	63,59	63,18	63,60	15K	56
TMOS34	THERMFISCHER	61,08	60,66	60,14	61,08	52K	32
TSLA34	TESLA INC	62,66	61,00	60,05	62,72	130M	8.028
TSMC34	TAIWANSMFAC	137,20	136,51	135,81	137,87	6M	2.049
TXSA34	TERNIUMSA	195,45	195,57	195,45	195,57	391	2
U1AI34	UNDER ARMOUR	49,80	49,80	49,80	49,80	199	1
U1AL34	UNITED AIRLI	270,14	258,18	258,18	271,54	12K	3
U1BE34	UBER TECH IN	99,90	100,02	98,60	100,30	432K	89
U1LT34	ULTA BEAUTY	99,60	101,60	99,60	101,60	110K	16
U1RI34	UNITED RENTA	169,49	172,72	168,98	172,72	48K	165
U2NF34	UNITED NATUR	31,09	31,12	31,09	31,12	13K	2
U2PS34	UPSTART HOLD	20,36	20,20	20,14	20,65	5K	28
U2PW34	UPWORK INC	17,24	17,10	17,10	17,24	430	2
U2ST34	UNITY SOFTWR	5,72	5,24	5,13	5,72	1M	64
U2TH34	UNITEDTHERAP	104,41	104,41	104,41	104,41	7K	1
UBSG34	UBS GROUP	184,32	183,96	183,96	184,32	736	2
ULEV34	UNILEVER	334,95	334,95	331,32	335,28	36K	18
UNHH34	UNITEDHEALTH	47,47	48,17	47,47	48,30	167K	276
UPAC34	UNIONPACIFIC	337,62	337,62	337,62	337,62	337	1
UPSS34	UPS	47,80	47,95	47,80	48,17	861	4
USBC34	US BANCORP	72,52	72,52	72,52	72,52	725	1
USSX34	US STEEL	224,18	222,06	222,06	224,70	180K	7
V1IP34	VIPSHOP HOLD	38,60	38,60	38,60	38,60	19K	2
V1OD34	VODAFONE GRO	25,74	25,84	25,51	25,91	7K	41
V1TA34	VENTAS INC	184,50	183,89	183,89	184,50	8K	2
VERZ34	VERIZON	40,23	40,96	40,16	40,96	62K	54
VFCO34	VF CORP	56,65	56,65	56,65	56,65	2K	1
VISA34	VISA INC	89,91	90,23	89,12	90,32	464K	224
VLOE34	VALERO ENER	412,67	413,00	411,87	413,00	7K	8
VLYB34	VALLEY NTION	57,96	55,95	55,95	58,26	402	3
VRTX34	VERTEX PHARM	653,25	653,25	653,25	653,25	5K	1
W1AB34	WABTEC CORP	562,80	562,80	562,80	562,80	2K	1
W1BD34	WARNER DISCO	55,25	52,50	52,50	55,43	11K	27
W1BO34	WEIBO CORP	12,73	12,24	12,24	13,09	9K	16
W1DA34	WORKDAY INC	93,87	93,84	93,84	93,87	8K	2
W1EL34	WELLTOWER IN	397,41	398,50	397,41	400,14	25K	3
W1HR34	WHIRLPOOL CO	161,76	169,48	161,76	169,48	331	2
W1IX34	WIX.COM LTD	34,65	34,65	34,65	34,65	5K	1
W1MC34	WASTE MANAG	631,26	632,52	631,26	632,52	13K	3
W1MG34	WARNER MUSIC	47,35	47,35	47,35	47,35	5K	1
W1PP34	WPP PLC	59,50	59,60	59,50	59,60	714	6
W2OL34	WOLFSPEED IN	2,51	2,74	2,51	2,74	349	7
WALM34	WAL MART	31,35	31,49	30,74	31,88	5M	495
WFCO34	WELLS FARGO	106,85	105,52	105,49	107,10	359K	85
WGBA34	WALGREENS	23,99	24,48	23,99	25,06	71K	38
WUNI34	WESTERNUNION	62,70	62,70	62,70	62,70	627	1
X1EL34	XCEL ENERGY	200,00	200,00	200,00	200,00	400	1
Y2PF34	YPF SA	205,60	208,40	199,20	208,40	20M	23
YUMR34	YUM BRANDS	382,98	382,98	382,98	382,98	765	2
Z1OM34	ZOOM VIDEO	17,84	18,20	17,84	18,20	4K	19
Z1TS34	ZOETIS INC	63,66	63,12	63,12	63,75	29K	24
Z2LL34	ZILLOW GROUP	36,00	36,00	36,00	36,00	12K	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: