IBOVESPA:
-
DOW JONES:
-
NASDAQ:
-
NIKKEI:
-
Dólar:
-
Euro:
-
Libra:
-
Bitcoin:
-
Ouro:
-
Petróleo (Brent):
-
home
papéis
moedas
login
mais
BDRs - Brazilian Depositary Receipts
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
© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
×
Cotação atual, histórico e gráfico do papel:
×
Indique o ibovX
enviar
×
login
Já tem cadastro?
Fazer login
Não tem cadastro?
Fazer cadastro
×
login
×
Recuperar senha
×
Cadastre-se
Desejo receber informações do ibovX.
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade.
mais informações
aceito
cotações, gráficos e mais...
x
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas
papéis altas consecutivas
quantidade de altas e baixas
%
variação papéis Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
volatilidade 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 tutorial
sobre o ibovX
contato
remover propagandas
editar cadastro
meus papéis Bovespa
remover propagandas
deslogar