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: 02/09/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,28	13,92	13,59	14,28	6K	18
A1DI34	ANALOG DEVIC	45,70	45,70	45,70	45,70	5K	1
A1DM34	ARCHER DANIE	54,65	54,70	54,65	55,00	50K	5
A1EG34	AEGON LTD	48,50	48,50	48,50	48,50	48	1
A1EP34	AMERICAN ELE	63,06	63,06	63,06	63,06	13K	1
A1ES34	AES CORP	75,91	75,85	75,85	75,91	227	2
A1GI34	AGILENT TECH	76,56	76,56	76,56	76,56	382	1
A1IV34	APARTMENT IN	13,07	13,07	12,92	13,07	2K	24
A1KA34	AKAMAI TECHN	44,79	44,55	44,55	44,79	729K	4
A1LB34	ALBEMARLE CO	29,39	28,76	28,76	29,39	67K	8
A1LK34	ALASKA AIR G	214,83	214,83	214,83	214,83	5K	1
A1MD34	ADVANCED MIC	291,00	294,00	290,33	297,51	29M	967
A1MP34	AMERIPRISE F	70,56	70,56	70,56	70,56	3K	1
A1MT34	APPLIED MATE	224,38	230,37	222,69	230,37	4M	202
A1NE34	ARISTA NETWO	237,64	234,87	234,54	243,36	4M	93
A1PH34	AMPHENOL COR	55,34	67,72	55,34	68,20	7M	274
A1PL34	APPLIED DGTL	125,96	124,27	123,09	125,98	5K	7
A1PO34	APOLLO GLOBL	45,39	45,09	44,64	45,69	82K	13
A1PP34	APPLOVIN CO	53,08	49,56	49,27	53,08	367K	29
A1RE34	ALEXANDRIA R	67,20	66,86	66,86	67,71	8K	3
A1SN34	ASCENDIS PHA	89,28	89,10	89,10	89,28	13K	2
A1TH34	AUTOHOME INC	11,33	11,33	11,33	11,33	2K	1
A1TT34	ALLSTATE COR	55,14	55,38	55,14	55,38	8K	3
A1UT34	AUTODESK INC	61,90	61,74	61,74	61,90	86K	3
A1ZN34	ASTRAZENECA	137,94	141,20	137,21	141,20	17K	10
A2FY34	AFYA LTD	39,48	38,44	37,80	39,48	80K	6
A2MB34	AMBARELLA IN	13,73	13,99	13,73	13,99	2K	2
A2RR34	ARROWHEAD PH	53,05	53,05	53,05	53,05	53	1
A2XO34	AXON ENTERPR	142,21	142,00	142,00	143,50	854	4
A2ZT34	AZENTA INC	13,63	13,59	13,59	13,63	81	2
AALL34	AMERICAN AIR	67,17	67,97	66,80	68,05	31K	25
AAPL34	APPLE	83,00	84,40	82,66	84,56	22M	3.516
ABBV34	ABBVIE	83,33	84,68	82,95	84,68	19K	10
ABTT34	ABBOTT	47,15	47,35	47,05	47,59	28K	6
ADBE34	ADOBE INC	28,85	29,53	28,57	29,53	6M	87
ADPR34	AUTOMATIC DT	59,86	61,11	59,82	61,11	539	3
AIRB34	AIRBNB	46,89	47,62	46,20	47,62	56K	246
AMGN34	AMGEN	79,54	79,54	79,54	79,54	79	1
AMZO34	AMAZON	65,27	65,48	64,93	65,66	42M	6.015
ARMT34	ARCELOR	194,50	188,60	188,60	194,50	54K	12
ARNC34	HOWMET AERO	51,50	51,35	51,35	51,60	5K	3
ASML34	ASML HOLD	155,77	155,12	154,10	156,87	10M	536
ATTB34	ATT INC	44,48	43,63	43,63	45,11	69K	14
AVGO34	BROADCOM INC	26,94	27,30	26,73	27,34	6M	1.047
AXPB34	AMERICAN EXP	168,46	167,80	167,80	169,15	4K	5
AZOI34	AUTOZONE INC	68,22	68,50	68,00	68,50	19K	5
B1AM34	BROOKFIELD C	50,99	51,60	50,69	51,60	162K	46
B1CS34	BARCLAYS PLC	133,50	134,12	133,12	134,16	24K	51
B1IL34	BILIBILI INC	15,90	16,47	15,75	16,47	28K	29
B1NT34	BIONTECH SE	32,70	33,57	32,70	33,57	18K	5
B1PP34	BP PLC	56,35	56,22	56,10	56,40	2K	5
B1SA34	BANCO SANTAN	90,18	91,18	90,18	91,18	25K	63
B1SX34	BOSTON SCIEN	62,64	62,58	62,58	63,06	18K	5
B1TI34	BRITISH AMER	56,88	58,28	56,54	58,28	92K	56
B1ZE34	BRAZE INC	84,56	84,96	84,16	86,28	2K	6
B2AP34	CREDICORP LT	161,44	161,44	161,44	161,44	6K	1
B2HI34	BILL HOLD	1,38	1,39	1,37	1,39	27K	18
B2LN34	BLACKLINE IN	13,72	13,72	13,72	13,72	2K	1
B2MB34	BUMBLE INC	2,87	2,87	2,87	2,87	2	1
B2YN34	BEYOND MEAT	61,00	67,37	59,00	67,37	52K	46
BABA34	ALIBABAGR	20,39	20,80	20,35	20,80	7M	1.460
BCSA34	SANTANDER	75,04	72,63	72,63	75,87	45K	47
BERK34	BERKSHIRE	129,09	129,80	128,94	130,11	6M	1.218
BIDU34	BAIDU INC	34,47	34,90	34,33	34,92	40K	250
BILB34	BILBAOVIZ	148,95	148,80	148,80	148,95	3K	3
BKNG34	BOOKING	5,85	5,85	5,77	5,86	422K	226
BLAK34	BLACKROCK	85,68	87,57	85,68	88,24	168K	86
BMYB34	BRISTOLMYERS	341,60	341,60	341,60	341,60	341	1
BOAC34	BANK AMERICA	79,73	80,15	76,26	81,07	3M	180
BONY34	BNY MELLON	824,01	831,95	824,01	834,67	88K	5
C1AB34	CABLE ONE IN	0,73	0,61	0,61	0,74	28K	59
C1AH34	CARDINAL HEA	1.255,00	1.255,83	1.248,45	1.255,83	15K	5
C1BL34	CHUBB LTD	72,24	72,40	72,10	72,47	1M	619
C1BR34	CBRE GROUP I	724,00	724,00	724,00	724,00	4K	1
C1CJ34	CAMECO CORP	98,50	100,00	97,80	100,00	331K	46
C1CL34	CARNIVAL COR	120,57	121,70	120,57	121,70	4K	2
C1CO34	CENCORA INC	862,75	856,01	856,01	862,75	12K	2
C1DN34	CADENCE DESI	46,02	46,99	45,86	46,99	1M	5
C1FG34	CITIZENS FIN	358,40	358,40	358,40	358,40	1K	1
C1FI34	CF INDUSTRIE	680,00	680,00	680,00	680,00	680	1
C1GP34	COSTAR GROUP	1,61	1,64	1,61	1,64	79	8
C1HK34	CHECK POINT	57,41	57,41	57,41	57,41	305K	1
C1IC34	CIGNA GROUP	59,69	60,12	59,69	60,12	6K	2
C1MG34	CHIPOTLE MEX	9,87	9,82	9,82	9,87	108	2
C1MI34	CUMMINS INC	50,10	51,00	50,10	51,00	16K	6
C1NS34	CELANESE COR	119,90	119,45	119,00	119,90	7K	3
C1PR34	COPART INC	82,63	82,65	82,60	82,68	8K	6
C1RB34	CEREBRAS	37,70	36,12	36,12	37,70	862	2
C1RH34	CRH PLC	78,70	78,00	78,00	78,87	8K	4
C1RR34	CARRIER GLOB	73,92	74,00	73,92	74,00	5K	2
C1TV34	CORTEVA INC	115,07	115,07	115,07	115,07	460	1
C2AC34	CACI INTERNL	4,09	4,02	4,01	4,09	11K	7
C2EM34	CEMEX SAB	54,40	54,35	54,35	54,40	109K	2
C2HP34	CHARGEPOINTH	8,90	8,90	8,90	8,90	1K	5
C2OI34	COINBASEGLOB	36,17	36,23	35,43	36,61	3M	407
C2OL34	GRUPOCIBEST	124,44	121,16	121,16	127,04	34K	63
C2PT34	CAMDEN PROP	37,32	37,32	37,32	37,32	37	1
C2RN34	CERENCE INC	9,71	9,71	9,71	9,71	19	1
C2RW34	CROWDSTRIKE	47,00	50,45	46,68	50,46	3M	374
CAPH34	CAPRI HOLDI	65,03	67,74	65,00	67,74	8K	16
CATP34	CATERPILLAR	253,80	251,69	247,78	253,80	2M	217
CHCM34	CHARTER COMM	13,61	12,62	12,62	13,61	40K	14
CHVX34	CHEVRON	108,10	108,12	107,47	109,50	559K	176
CLXC34	CLOROX CO	121,43	121,43	121,43	121,43	2K	1
CMCS34	COMCAST	27,50	27,48	27,21	27,74	9K	8
CNIC34	CANAD NATION	25,53	25,74	25,53	25,97	1K	4
COCA34	COCA COLA	75,37	76,08	74,81	76,08	3M	2.224
COLG34	COLGATE	66,09	65,34	65,34	66,29	10K	23
COPH34	COPHILLIPS	58,47	58,00	57,69	58,50	54K	22
COTY34	COTY INC	7,61	7,61	7,61	7,61	7	1
COWC34	COSTCO	118,32	120,60	117,60	120,60	68K	30
CPAY34	CORPAY	533,00	521,01	521,01	533,00	59K	9
CSCO34	CISCO	111,68	111,04	110,83	113,85	62K	62
CSXC34	CSX CORP	124,02	124,41	124,02	124,41	20K	2
CTGP34	CITIGROUP	113,96	114,41	113,30	115,50	43K	33
CVSH34	CVS HEALTH	49,92	49,96	49,92	49,96	948	2
D1DG34	DATADOG INC	106,53	110,45	106,53	110,45	1M	38
D1EL34	DELL TECHNOL	100,15	96,26	88,66	101,62	13M	704
D1LR34	DIGITAL REAL	58,01	58,01	57,96	58,43	2K	4
D1OC34	DOCUSIGN INC	16,73	16,73	16,73	16,73	4K	1
D1OM34	DOMINION ENE	55,70	55,80	55,70	55,80	111	2
D1OW34	DOW INC	39,84	39,84	39,84	39,84	278	2
D1VN34	DEVON ENERGY	248,00	248,00	248,00	248,00	2K	1
D2KN34	DRAFTKINGS	21,10	21,16	21,10	21,16	2K	2
D2PZ34	DOMINOSPIZZA	35,32	35,33	35,32	35,33	71K	2
D2TC34	DYNATRACE IN	32,73	32,73	32,73	32,73	4K	1
DBAG34	DEUTSCHE AK	206,00	206,60	206,00	206,60	19K	33
DEEC34	DEERE CO	118,56	116,83	116,39	119,00	434K	36
DEOP34	DIAGEO PL	25,80	25,37	25,37	25,95	6K	9
DGCO34	DOLLAR GENER	27,98	28,24	27,98	28,24	56	2
DHER34	DANAHER CORP	38,24	38,39	38,24	38,39	38K	2
DISB34	WALT DISNEY	36,56	36,98	36,44	37,11	2M	1.022
DUOL34	DUOLINGO INC	25,40	25,80	24,75	25,80	899	7
E1CL34	ECOLAB INC	71,54	72,36	71,30	72,36	112K	7
E1CO34	ECOPETROL SA	44,75	45,03	44,24	45,36	188K	101
E1IX34	EDISON INTER	139,99	150,30	139,99	150,30	20K	6
E1MR34	EMERSON ELEC	63,41	63,83	63,41	63,83	380	3
E1OG34	EOG RESOURCE	76,55	76,55	76,55	76,55	3K	1
E1QN34	EQUINOR ASA	112,00	114,17	111,39	114,17	46K	18
E1RI34	ERICSSON LM	25,71	25,71	25,71	25,71	51	1
E1TN34	EATON CORP P	142,79	142,48	142,10	143,49	32K	13
E1XC34	EXELON CORP	55,86	55,86	55,86	55,86	446	1
E2EF34	EURONETWORLD	2,49	2,47	2,46	2,49	385	6
E2NP34	ENPHASE ENER	7,20	7,41	7,07	7,41	64K	22
E2PA34	EPAM SYSTEMS	10,17	10,17	10,17	10,17	2K	1
E2ST34	ELASTIC NV	38,36	39,55	38,36	39,84	136K	6
ELCI34	ESTEE LAUDER	21,63	21,58	21,58	21,63	1K	3
EQIX34	EQUINIX INC	65,33	66,03	64,10	66,03	98K	25
EXXO34	EXXON MOBIL	104,73	105,45	104,03	105,77	689K	139
F1IS34	FISERV INC	133,19	133,25	133,19	133,30	91K	5
F1MC34	FMC CORP	32,69	30,36	30,36	32,94	22K	18
F1NI34	FIDELITY NAT	13,32	13,32	13,32	13,32	13	1
F1SL34	FASTLY INC	10,35	10,58	10,35	10,59	89K	9
F1TN34	FORTINET INC	65,86	68,00	64,87	68,00	2M	16
F2IV34	FIVE9 INC	11,48	11,48	11,48	11,48	5K	1
F2NV34	FRANCONEVADA	7,38	7,51	7,32	7,51	41K	13
F2RS34	FRESHWORKS	22,56	22,57	22,55	22,57	26K	5
F2VR34	FIVERR INTL	2,40	2,40	2,40	2,40	722	2
FCXO34	FREEPORT	127,32	125,86	123,76	129,07	2M	574
FDMO34	FORD MOTORS	72,79	71,47	70,90	72,79	14K	8
FSLR34	FIRST SOLAR	50,96	51,57	50,95	51,57	29K	9
G1AM34	GAMING LEISU	43,20	42,84	42,68	43,20	257	3
G1DS34	GDS HOLDINGS	15,78	15,88	15,68	15,88	20K	7
G1FI34	GOLD FIELDS	115,08	112,89	112,89	118,32	148K	23
G1LW34	CORNING INC	184,61	188,84	183,48	188,84	2M	39
G1MI34	GENERAL MILL	70,00	70,00	70,00	70,00	1K	1
G1SK34	GSK PLC	51,60	51,60	51,60	51,60	975	2
G2DD34	GODADDY INC	52,49	52,49	52,49	52,49	52	1
G2EV34	GE VERNOVA	245,44	233,52	226,78	245,44	84K	25
G2NT34	GENTEX CORP	29,43	29,43	29,43	29,43	29	1
GEHC34	GEHEALTHCARE	45,50	45,45	45,45	45,78	14K	8
GEOO34	GEAEROSPACE	84,41	85,59	84,15	85,59	66K	27
GILD34	GILEAD	63,78	63,80	63,25	63,80	3K	3
GMCO34	GENERAL MOT	110,15	110,44	108,00	110,60	838K	447
GOGL34	ALPHABET	143,76	144,45	142,80	144,95	34M	5.643
GPRK34	GEOPARK LTD	60,00	56,82	56,70	60,06	29K	8
GPRO34	GOPRO	8,65	6,14	6,14	9,09	566K	273
GSGI34	GOLDMANSACHS	171,69	174,22	169,85	174,22	1M	247
H1AS34	HASBRO INC	238,80	238,80	238,80	238,80	955	1
H1EI34	HEICO CORP	164,45	164,45	164,45	164,45	328	1
H1HH34	HOWARD H HLD	40,41	40,83	40,41	40,84	16K	4
H1LT34	HILTON WORLD	66,91	66,91	66,91	66,91	802	1
H1PE34	HEWLETT PACK	266,27	262,11	255,56	267,02	1M	34
H1SB34	HSBC HOLDING	137,59	134,02	133,11	137,59	6K	18
H1SI34	HENRY SCHEIN	230,69	232,08	230,69	232,08	462	2
H1TH34	H WORLD GRP	59,19	59,19	59,19	59,19	59	1
H2UB34	HUBSPOT INC	25,30	25,30	25,30	25,30	7K	1
HALI34	HALLIBURTON	190,38	190,01	190,01	190,80	381K	9
HOME34	HOME DEPOT	57,96	58,46	57,60	60,00	10K	22
HOND34	HONDA MO	165,24	164,39	164,39	165,24	4K	2
HPQB34	HP COMPANY	164,00	160,33	159,68	165,60	95K	12
HSHY34	HERSHEY CO	60,80	59,96	59,96	60,80	6K	7
I1CE34	INTERCONTINE	67,27	67,27	67,27	67,27	16K	1
I1LM34	ILLUMINA INC	217,55	220,60	215,08	220,60	24K	13
I1QV34	IQVIA HOLDIN	84,40	83,36	83,36	84,40	334	2
I1QY34	IQIYI INC	2,24	2,32	2,24	2,38	15K	22
I1RM34	IRON MOUNTAI	47,95	47,95	47,95	47,95	96	2
I1RP34	TRANE TECH	56,03	56,03	56,03	56,03	392	1
I1SR34	INTUITIVE SU	95,00	97,40	94,80	97,40	15K	6
IBMB34	IBM	1.185,24	1.188,11	1.177,88	1.192,20	100K	14
INGG34	ING GROEP	185,04	185,90	185,04	187,20	7K	5
INTU34	INTUIT INC	39,88	40,40	39,37	40,40	92K	14
ITLC34	INTEL	76,75	76,10	74,91	76,95	23M	1.143
J1CI34	JOHNSON CONT	47,70	47,70	47,70	47,70	47	1
J1EF34	JEFFERIES FI	53,49	55,62	53,49	55,62	109	2
J2BL34	JABIL INC	191,25	190,00	188,00	191,25	569	3
JDCO34	JD COM	23,74	23,85	23,70	23,86	25K	13
JNJB34	JOHNSON	93,39	93,28	93,11	96,19	741K	206
JPMC34	JPMORGAN	181,55	184,47	180,83	185,00	6M	331
K1BF34	KB FINANCIAL	160,96	161,92	160,96	161,92	12K	27
K1LA34	KLA CORP	44,07	43,65	43,30	44,07	3M	15
K1RC34	KROGER CO	49,39	49,39	49,39	49,39	49	1
K1TC34	KT CORP	100,45	100,45	100,45	100,45	1K	1
K2CG34	KINGSOFT CHL	8,78	8,66	8,66	9,04	13K	11
KHCB34	KRAFT HEINZ	33,67	33,45	33,41	33,75	6K	6
KMBB34	KIMBERLY CL	558,15	572,31	557,31	572,31	3K	4
KMIC34	KINDER MORGA	54,54	54,60	54,12	54,60	12K	60
L1DO34	LEIDOS HOLDI	68,81	68,81	68,81	68,81	68	1
L1EN34	LENNAR CORP	53,00	53,30	53,00	53,59	320	4
L1MN34	LUMEN TECH	32,91	32,91	32,91	32,91	3K	2
L1NE34	LINEAGE INC	26,97	26,97	26,97	26,97	53	1
L1RC34	LAM RESEARCH	33,33	33,89	33,20	34,01	3M	91
L1UL34	LULULEMON AT	154,64	153,22	153,22	154,64	10K	3
L1YG34	LLOYDS BANKI	30,57	30,60	30,36	30,69	13K	19
L2PL34	LPL FINCL HD	102,11	102,59	102,11	102,59	3K	2
LILY34	LILLY	197,90	201,80	197,21	203,63	10M	664
LKFT34	LAKEFRONTBIO	5,97	5,97	5,97	5,97	5	1
LMTB34	LOCKHEED	2.728,51	2.730,60	2.715,24	2.730,60	41K	4
LOWC34	LOWES COMPA	51,90	51,90	51,90	51,90	103	1
M1CH34	MICROCHIP TE	186,12	185,21	181,81	186,12	23K	5
M1CK34	MCKESSON COR	73,64	73,62	73,62	73,64	15K	3
M1DB34	MONGODB INC	95,36	97,50	95,05	100,90	234K	21
M1NS34	MONSTER BEVE	28,17	28,68	28,17	28,68	4K	15
M1RN34	MODERNA INC	38,12	39,12	37,40	40,03	5M	607
M1SI34	MOTOROLA SOL	79,09	79,09	79,09	79,09	79	1
M1TA34	META PLAT	108,20	105,81	105,81	109,88	29M	3.402
M2PM34	MP MATERIALS	55,91	55,62	54,89	56,32	61K	25
M2PR34	MONOLI POWER	103,98	103,98	103,98	103,98	8K	1
M2PT34	MEDICAL P TR	10,44	10,45	10,32	10,55	198	7
M2RV34	MARVELL TEC	105,34	107,75	104,42	107,75	5M	423
M2ST34	STRATEGY INC	8,92	9,08	8,87	9,15	30M	1.975
MACY34	MACY S	116,40	115,93	115,93	116,40	5K	3
MCDC34	MCDONALDS	66,68	68,00	66,45	68,00	453K	216
MCOR34	MOODYS CORP	79,00	79,00	79,00	79,00	79	1
MDLZ34	MONDELEZ INT	53,30	53,55	52,50	53,55	2K	8
MDTC34	MEDTRONIC	60,40	60,40	60,40	60,40	120	1
MELI34	MERCADOLIBRE	84,91	84,05	83,37	85,48	59M	6.474
METB34	METLIFE INC	489,51	489,51	489,51	489,51	5K	1
MKLC34	MARKELGROUP	467,61	469,00	467,41	469,00	2K	3
MMMC34	3M	215,16	217,35	214,74	217,35	8K	14
MOOO34	ALTRIA GROUP	71,47	71,54	71,47	71,54	1K	2
MOSC34	MOSAIC CO	22,02	21,54	21,16	22,15	699K	1.630
MRCK34	MERCK	96,71	97,20	95,90	98,01	55K	32
MSBR34	MORGAN STAN	216,74	217,36	214,76	220,00	70K	24
MSCD34	MASTERCARD	96,20	97,69	96,20	97,69	732K	214
MSFT34	MICROSOFT	105,85	107,50	104,89	107,51	35M	2.849
MUTC34	MICRON TECHN	814,35	803,00	795,20	819,00	77M	1.029
N1CL34	NORWEGIAN CR	79,40	80,24	79,40	80,24	24K	5
N1DA34	NASDAQ INC	244,74	252,20	242,74	252,20	60K	17
N1EM34	NEWMONT GOLD	626,70	635,03	626,70	649,21	794K	47
N1GG34	NATIONAL GRI	66,30	66,40	66,30	66,40	1K	2
N1IC34	NICE LTD	21,91	21,91	21,91	21,91	2K	1
N1OW34	SERVICENOW	14,00	14,43	13,93	14,61	2M	269
N1RG34	NRG ENERGY I	55,86	56,01	55,86	56,09	27K	59
N1TA34	NETAPP INC	66,28	66,57	65,94	66,57	3M	7
N1UE34	NUCOR CORP	111,11	111,11	111,11	111,11	111	1
N1VO34	NOVO NORDISK	29,86	29,59	29,50	30,08	84K	78
N1VS34	NOVARTIS AG	83,83	83,83	83,83	83,83	167	1
N1WG34	NATWEST GROU	95,04	95,04	95,04	95,04	760	1
N2ET34	CLOUDFLARE	77,07	80,50	76,45	80,50	9M	74
N2LY34	ANNALY CAPTL	116,14	117,41	115,30	117,41	43K	10
N2VC34	NOVOCURE	9,02	9,05	9,02	9,05	18	2
NETE34	NETEASE	60,70	60,14	60,14	61,00	2K	4
NEXT34	NEXTERA ENER	105,98	108,07	105,29	108,07	15K	8
NFLX34	NETFLIX	8,47	8,32	8,27	8,51	11M	904
NIKE34	NIKE	19,50	19,89	19,50	19,89	879K	340
NOCG34	NORTHROP GRU	53,90	54,19	53,60	54,19	3K	13
NOKI34	NOKIA CORP	50,50	51,25	49,90	51,70	410K	77
NVDC34	NVIDIA CORP	23,83	23,38	23,33	24,21	126M	17.944
O1KT34	OKTA INC	41,75	40,88	40,68	41,75	531K	5
O1TI34	OTIS WORLDWI	36,10	36,10	36,10	36,10	36K	1
O2NS34	ON SEMICONDU	46,75	46,75	46,75	46,75	1K	1
ORCL34	ORACLE	124,86	122,57	120,00	124,98	25M	736
ORLY34	OREILLY AUT	1,43	1,49	1,42	1,49	8K	14
OXYP34	OCCIDENT PTR	52,04	52,83	51,54	52,83	82K	20
P1AC34	PACCAR INC	315,52	339,20	315,52	339,20	3K	3
P1DD34	PDD HOLDING	40,90	43,60	40,90	43,60	662K	43
P1EA34	HEALTHPEAK P	106,48	106,48	106,48	106,48	3K	1
P1GR34	THE PROGRESS	56,60	56,60	56,60	56,60	283	1
P1HC34	PARKER-HANNI	60,60	61,05	60,60	61,05	10K	5
P1LD34	PROLOGIS INC	58,22	58,57	58,10	58,71	10K	14
P1SX34	PHILLIPS 66	82,00	81,04	81,04	82,00	18K	8
P1UK34	PRUDENTIAL P	34,95	34,95	34,95	34,95	10K	1
P1YC34	PAYCOM SOFTW	40,30	40,32	40,25	40,88	11K	111
P2AN34	PALOALTO NET	27,78	30,61	27,37	30,61	6M	498
P2AT34	UIPATH INC	11,46	11,65	11,46	11,74	8K	113
P2AX34	PATRIA INVST	28,95	30,69	28,95	30,69	117	3
P2CF34	GP AEROPACIF	7,38	7,38	7,38	7,40	141K	5
P2EN34	PENN NATIONL	8,55	8,55	8,55	8,55	25	1
P2IN34	PINTERESTINC	18,00	18,29	18,00	18,29	3K	4
P2LN34	PLANETFITNES	33,33	33,33	33,33	33,33	66	1
P2LT34	PALANTIRTECH	288,44	305,53	282,00	305,53	17M	763
P2NB34	PENUMBRA	55,13	55,13	55,13	55,13	55	1
P2OD34	INSULET CORP	25,35	25,35	25,35	25,35	25	1
PAGS34	PAGSEGURO	9,98	9,89	9,60	10,12	2M	1.424
PEPB34	PEPSICO INC	48,01	48,26	47,60	48,34	107K	69
PFIZ34	PFIZER	36,91	37,10	36,69	37,20	219K	70
PGCO34	PG	53,85	54,39	53,46	54,39	127K	49
PHMO34	PHILIP MORRI	59,88	60,90	59,88	60,90	120	2
PNCS34	PNCFNANCIAL	61,91	61,91	61,91	61,91	1K	1
PPLI34	PEOPLE INC	9,88	9,88	9,88	9,88	19	1
PSKY34	PARA SKYDNC	56,34	55,06	55,06	57,00	450	4
PYPL34	PAYPAL HOLD	13,61	13,35	13,35	14,19	261K	93
Q1RV34	QORVO INC	260,00	259,00	259,00	260,00	519	2
Q1UA34	QUANTA SERVI	259,00	257,60	257,60	259,00	5K	2
Q2SC34	QUANTUMSCAPE	9,25	9,35	9,25	9,35	74	2
QCOM34	QUALCOMM	70,40	77,51	70,38	77,51	859K	153
QUBT34	QUANTUM COMP	40,40	41,06	40,12	41,12	150K	34
R1CL34	ROYAL CARIBB	48,50	48,95	48,50	48,95	3K	4
R1IN34	REALTY INCOM	52,39	53,12	52,00	53,12	68K	46
R1OL34	ROLLINS INC	183,01	183,35	183,01	183,35	15K	3
R1OP34	ROPER TECHNO	213,60	215,17	213,60	215,17	2K	2
R1SG34	REPUBLIC SER	71,40	71,40	71,40	71,40	214	1
R2AR34	ULTRAGENYX	13,20	13,20	13,20	13,20	13	1
R2BL34	ROBLOX CORP	20,46	20,78	20,14	20,89	3K	12
R2PD34	RAPID7 INC	4,80	5,21	4,75	5,21	90K	6
REGN34	REGENERON PH	72,33	71,12	71,09	72,33	15K	4
RGTI34	RIGETTI COMP	76,55	77,25	75,40	77,25	181K	91
RIGG34	TRANSOCEAN	32,48	31,00	31,00	32,48	580K	47
RIOT34	RIO TINTO	522,71	524,62	519,75	530,71	2M	48
ROXO34	NU HOLDINGS	13,00	12,35	12,34	13,09	143M	20.616
RYTT34	RAYTHEONTECH	171,36	177,86	171,00	177,86	549K	17
S1BA34	SBA COMMUNIC	189,81	190,00	189,81	190,00	38K	2
S1BS34	SIBANYE STIL	31,98	31,01	31,01	32,82	508K	120
S1MF34	SUMITOMO MIT	135,46	135,46	135,46	135,46	270	1
S1NA34	SNAP-ON INC	484,50	487,00	484,50	487,00	316K	7
S1NP34	SYNOPSYS INC	52,75	53,16	52,69	53,16	5M	3
S1PO34	SPOTIFY TECH	714,00	700,70	695,80	717,50	18K	19
S1RE34	SEMPRA	106,48	106,48	106,48	106,48	1K	2
S1RP34	SAREPTA THER	6,00	5,90	5,82	6,00	175	6
S1TX34	SEAGATE HOLD	75,04	75,92	73,13	77,44	2M	55
S1YK34	STRYKER CORP	79,96	79,96	79,96	79,96	799	1
S1YM34	GEN DIGT INC	157,34	157,34	157,34	157,34	777K	1
S2CH34	SOCIEDQM CHI	69,83	68,72	68,72	69,83	208	2
S2EA34	SEA LTD	23,05	22,74	22,74	23,21	34K	40
S2ED34	SOLAR TECH	4,84	4,73	4,73	5,01	53K	51
S2GM34	SIGMA LITHM	21,87	20,91	20,85	21,97	301K	221
S2HO34	SHOPIFY INC	5,98	5,95	5,93	6,02	82K	40
S2MP34	SIMPLY GOOD	19,86	19,86	19,86	19,86	99	1
S2NA34	SNAP INC	4,85	4,45	4,45	4,85	73	2
S2NW34	SNOWFLAKE	39,21	40,88	38,84	40,88	1M	90
S2RE34	GP AEROSURES	65,70	65,70	65,70	65,70	65	1
S2TA34	STAG INDUSTR	38,24	39,07	38,08	39,07	2K	8
S2TW34	STARWOOD PRO	26,85	26,85	26,85	26,85	4K	2
S2UI34	SUN COMMUN	31,11	31,11	31,11	31,11	248	1
SAPP34	SAP SE	76,48	78,15	76,32	78,48	32K	34
SCHW34	SCHWAB	70,00	70,14	69,85	70,14	6K	4
SKHY34	SK HYNIX	52,71	52,21	51,00	52,71	467K	39
SLBG34	SLB N.V	148,00	147,99	147,99	148,00	4K	2
SNEC34	SONY GROUP	125,01	128,49	125,01	128,49	6K	14
SPCX34	SPACE X	47,68	49,10	47,24	49,13	73M	3.911
SPGI34	SP GLOBAL	61,74	61,74	61,58	61,74	118K	6
SSFO34	SALESFOR INC	59,59	60,18	58,75	61,75	1M	400
STMN34	STMICROEL	255,25	255,25	255,25	255,25	3K	3
STOC34	STONE CO	52,56	50,02	49,77	53,19	11M	3.147
STZB34	CONSTELLATIO	55,87	56,86	55,87	56,86	2K	5
T1AL34	TAL EDUCATIO	6,22	6,38	6,21	6,38	22K	5
T1AM34	ATLASSIAN CO	47,69	47,89	47,69	49,36	116K	163
T1CH34	BIO-TECHNE C	12,33	12,33	12,33	12,33	4K	1
T1DG34	TRANSDIGM GR	118,67	119,27	118,67	119,27	130K	7
T1EV34	TEVA PHARMAC	95,67	95,20	94,41	95,67	2K	3
T1LK34	PT TELEKOMUN	38,07	38,07	38,07	38,07	190	1
T1MU34	T-MOBILE US	67,00	67,00	67,00	67,00	737	1
T1OW34	AMERICAN TOW	36,92	38,43	36,73	38,43	9K	9
T1RO34	T ROWE PRICE	279,16	279,16	279,16	279,16	28K	1
T1SC34	TRACTOR SUPP	9,94	9,93	9,92	9,95	75K	9
T1SO34	THE SOUTHERN	56,22	55,86	55,74	56,28	2M	196
T1SS34	TENARIS SA	140,70	140,70	140,70	140,70	28K	1
T1TW34	TAKE-TWO INT	278,55	283,00	275,00	283,00	420K	254
T1WL34	TWILIO INC	46,44	46,00	45,99	46,44	88K	8
T2DH34	TELADOCHEALT	32,73	31,70	31,70	36,00	916	3
T2ER34	TERADYNE INC	95,07	95,07	95,07	95,07	4K	2
T2TD34	TRADE DESK	0,74	0,72	0,70	0,75	74K	46
T2YL34	TYLER TECH	32,07	32,07	32,07	32,07	320	1
TEXA34	TEXAS INC	86,86	86,39	85,99	87,13	21K	9
TGTB34	TARGET CORP	839,16	839,16	839,16	839,16	3K	1
TJXC34	TJX COMPANIE	44,85	46,00	44,85	46,00	989	7
TMCO34	TOYOTAMO	63,52	64,36	62,88	64,36	20K	29
TMOS34	THERMFISCHER	64,68	64,75	64,20	65,20	295K	8
TOST34	TOAST INC	43,64	43,28	43,26	43,64	44K	3
TPRY34	TAPESTRY INC	62,30	62,55	62,30	62,55	249	3
TSLA34	TESLA INC	56,86	57,27	56,03	57,98	83M	2.799
TSMC34	TAIWANSMFAC	264,73	266,34	263,00	267,21	41M	3.589
TSNF34	TYSON FOODS	57,24	56,86	56,86	57,24	4K	2
TXSA34	TERNIUMSA	290,58	287,39	287,39	290,58	96K	11
U1AL34	UNITED AIRLI	277,83	277,84	277,83	277,84	833	2
U1BE34	UBER TECH IN	98,16	98,00	96,31	99,22	1M	140
U1RI34	UNITED RENTA	178,30	181,05	178,30	181,05	3K	2
U2PS34	UPSTART HOLD	7,19	7,11	7,03	7,24	195K	12
U2ST34	UNITY SOFTWR	10,40	10,53	10,30	10,61	36K	30
U2TH34	UNITEDTHERAP	127,00	129,00	127,00	129,00	384	3
UBSG34	UBS GROUP	69,79	69,65	69,65	70,42	26K	14
ULEV34	UNILEVER	66,22	66,85	65,31	66,85	10K	21
UNHH34	UNITEDHEALTH	29,06	29,25	29,06	29,40	204K	47
UPAC34	UNIONPACIFIC	61,91	61,80	61,80	61,97	805	3
UPSS34	UPS	32,91	32,88	32,88	33,00	1K	5
USBC34	US BANCORP	80,16	78,96	78,96	80,38	20K	42
V1IP34	VIPSHOP HOLD	33,36	33,45	33,19	33,45	99K	8
V1MC34	VULCAN MATER	22,60	22,60	22,60	22,60	113	1
V1OD34	VODAFONE GRO	41,04	40,81	40,81	41,28	21K	13
V1RS34	VERISK ANALY	12,70	12,85	12,70	12,85	774	3
V1RT34	VERTIV HOLDS	131,34	132,38	130,15	133,30	31K	39
V1ST34	VISTRA CORP	52,34	52,46	50,59	52,46	4K	13
V1TA34	VENTAS INC	234,72	234,72	234,72	234,72	469	1
V2EE34	VEEVASYSTEMS	47,66	47,66	47,66	47,66	20K	1
V2RN34	VARONIS SYS	39,53	39,53	39,53	39,53	133K	1
V2TX34	VTEX	18,00	18,58	18,00	18,58	4K	12
VERZ34	VERIZON	42,64	43,80	42,64	43,80	15K	26
VFCO34	VF CORP	33,70	34,08	33,70	34,08	272	3
VISA34	VISA INC	96,02	96,77	96,02	97,17	2M	1.152
VLOE34	VALERO ENER	117,36	115,26	115,26	117,36	8K	5
VRTX34	VERTEX PHARM	87,93	87,93	87,93	87,93	175	1
W1BD34	WARNER DISCO	146,25	146,25	146,25	146,25	86K	2
W1BO34	WEIBO CORP	8,74	8,83	8,72	8,84	18K	25
W1DA34	WORKDAY INC	63,90	64,20	63,90	65,90	28K	16
W1DC34	WESTERN DIG	2.295,51	2.301,23	2.235,95	2.339,91	4M	89
W1EL34	WELLTOWER IN	76,31	76,31	76,31	76,31	5K	4
W1HR34	WHIRLPOOL CO	50,05	53,00	50,05	53,00	5K	3
W1IX34	WIX.COM LTD	14,70	15,28	14,70	15,28	4K	2
W1MB34	WILLIAMS COS	384,54	380,00	378,69	384,54	5K	6
W1MC34	WASTE MANAG	69,93	69,93	69,93	69,93	69	1
W1PP34	WPP PLC	27,03	27,03	27,03	27,03	54	1
WALM34	WAL MART	33,97	34,37	33,77	34,37	528K	173
WFCO34	WELLS FARGO	113,66	113,00	112,87	114,69	299K	76
WUNI34	WESTERNUNION	37,35	36,64	36,64	37,35	66K	11
X1YZ34	BLOCK INC.	16,99	16,16	16,16	16,99	103K	6
XRXB34	XEROX CORP	17,49	16,46	16,32	17,49	11K	8
Y2PF34	YPF SA	275,94	269,00	269,00	275,94	20K	21
Z1BH34	ZIMMER BIOME	129,09	128,83	128,83	129,09	645	3
Z1OM34	ZOOM COMMS	19,74	19,55	19,55	19,74	36K	4
Z1TA34	ZETA GLOBAL	78,15	78,15	78,15	78,15	12K	1
Z1TS34	ZOETIS INC	24,30	25,11	24,30	25,11	63K	8
Z2IT34	ZOOMINFO TC	2,61	2,68	2,61	2,68	4K	3
Z2LL34	ZILLOW GROUP	14,70	14,65	14,65	14,70	161	2
Z2SC34	ZSCALER INC	29,65	29,34	29,34	29,65	654K	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: