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: 05/03/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,68	16,46	16,46	16,99	1K	5
A1CR34	AMCOR PLC	230,00	235,50	230,00	235,50	9K	8
A1EP34	AMERICAN ELE	342,88	342,88	342,88	342,88	1K	1
A1ES34	AES CORP	75,32	74,70	74,64	75,40	76K	7
A1IV34	APARTMENT IN	22,45	22,70	22,35	22,90	39K	17
A1KA34	AKAMAI TECHN	44,64	45,46	44,28	45,55	87K	755
A1LB34	ALBEMARLE CO	35,81	36,76	35,81	36,89	135K	15
A1LK34	ALASKA AIR G	233,16	240,38	233,16	240,38	947	3
A1LN34	ALNYLAM PHAR	85,86	85,56	85,56	85,86	3K	12
A1MD34	ADVANCED MIC	130,80	130,52	128,00	133,42	12M	534
A1MP34	AMERIPRISE F	616,83	616,83	616,83	616,83	2K	1
A1MT34	APPLIED MATE	180,70	186,01	177,20	186,13	395K	37
A1NE34	ARISTA NETWO	183,03	177,90	176,11	183,59	261K	32
A1PA34	APA CORP	170,20	170,00	170,00	170,88	3K	4
A1PD34	AIR PRODUCTS	364,60	364,60	364,60	364,60	364	1
A1PH34	AMPHENOL COR	361,54	363,30	356,10	367,15	8K	22
A1PL34	APPLIED DGTL	145,44	149,28	140,58	149,28	20K	11
A1PO34	APOLLO GLOBL	39,25	38,28	38,20	39,25	187K	30
A1PP34	APPLOVIN CO	83,75	79,69	79,09	83,75	935K	151
A1RE34	ALEXANDRIA R	68,38	69,17	68,38	69,17	1K	4
A1TH34	AUTOHOME INC	9,94	9,45	9,45	10,09	3K	11
A1UT34	AUTODESK INC	346,80	346,80	346,80	346,80	2K	1
A1VB34	AVALONBAY CO	233,23	233,23	233,23	233,23	233	1
A1ZN34	ASTRAZENECA	174,23	173,15	173,15	174,23	868	4
A2FY34	AFYA LTD	36,08	36,08	36,08	36,08	360	1
A2MB34	AMBARELLA IN	11,62	11,96	11,62	11,96	2K	3
A2RR34	ARROWHEAD PH	42,10	42,80	42,10	42,80	13K	2
A2XO34	AXON ENTERPR	166,09	161,99	161,99	166,09	38K	10
AALL34	AMERICAN AIR	61,86	64,55	60,77	64,91	496K	114
AAPL34	APPLE	68,31	68,71	67,73	68,99	29M	3.756
ABBV34	ABBVIE	76,16	75,49	75,44	76,71	2K	11
ABTT34	ABBOTT	48,70	49,58	48,70	49,58	27K	5
ABUD34	AB INBEV	65,20	65,27	65,20	65,40	203K	4
ACNB34	ACCENTURE	1.131,27	1.110,79	1.110,79	1.131,27	541K	7
ADBE34	ADOBE INC	30,00	28,51	28,51	30,00	1M	526
ADPR34	AUTOMATIC DT	48,48	47,01	47,01	48,48	14K	2
AIGB34	AIG GROUP	420,25	417,79	417,79	420,25	5K	2
AIRB34	AIRBNB	35,66	35,78	35,32	36,39	135K	37
AMGN34	AMGEN	68,83	68,83	68,83	68,83	7K	1
AMZO34	AMAZON	57,63	56,55	56,38	57,90	72M	13.438
ARMT34	ARCELOR	151,20	160,31	150,00	160,31	28K	19
ARNC34	HOWMET AERO	1.333,48	1.333,48	1.333,48	1.333,48	11K	1
ASML34	ASML HOLD	130,65	131,82	128,66	133,94	1M	71
ATTB34	ATT INC	50,66	50,29	50,29	51,00	26K	14
AVGO34	BROADCOM INC	24,80	25,23	24,24	25,45	13M	3.253
AXPB34	AMERICAN EXP	162,04	161,48	160,71	162,20	145K	13
AZOI34	AUTOZONE INC	87,91	87,91	87,91	87,91	87	1
B1AM34	BROOKFIELD C	56,32	56,29	55,50	56,60	108K	21
B1AX34	BAXTER INTER	49,53	49,53	49,53	49,53	49	1
B1DX34	BECTON DICKI	179,85	179,85	179,85	179,85	1K	1
B1IL34	BILIBILI INC	30,48	28,42	26,20	30,48	42K	35
B1NT34	BIONTECH SE	33,42	32,45	32,45	33,42	7K	22
B1PP34	BP PLC	51,90	51,45	51,35	52,05	9K	15
B1RF34	BROADRIDGE F	244,25	244,25	244,25	244,25	732	1
B1SA34	BANCO SANTAN	81,84	82,00	81,84	82,00	22K	6
B1SX34	BOSTON SCIEN	379,25	379,25	379,25	379,25	3K	1
B1TI34	BRITISH AMER	61,73	62,60	61,40	62,60	10K	30
B1WA34	BORGWARNER I	279,72	279,72	279,72	279,72	279	1
B2HI34	BILL HOLD	1,39	1,42	1,28	1,42	2K	36
B2LN34	BLACKLINE IN	16,60	16,65	16,60	16,65	2K	3
B2UR34	BURLINGTONST	55,72	55,09	55,09	55,91	170K	6
B2YN34	BEYOND MEAT	4,24	4,17	4,10	4,35	91K	24
BABA34	ALIBABAGR	24,40	24,39	24,12	24,59	14M	1.674
BBYY34	BEST BUY	345,92	345,92	345,92	345,92	345	1
BCSA34	SANTANDER	59,15	61,13	58,45	61,13	26K	46
BERK34	BERKSHIRE	131,05	129,01	128,65	132,11	4M	704
BIDU34	BAIDU INC	44,27	44,32	43,90	44,84	372K	1.236
BIIB34	BIOGEN	164,73	164,73	164,73	164,73	2K	1
BILB34	BILBAOVIZ	113,04	113,88	113,04	113,88	453	3
BKNG34	BOOKING	138,80	128,60	128,60	139,49	2M	249
BLAK34	BLACKROCK	81,62	83,16	81,51	83,96	245K	78
BOAC34	BANK AMERICA	65,47	65,34	64,73	66,10	225K	2.174
BOEI34	BOEING	1.172,15	1.161,00	1.150,00	1.172,15	10K	6
BOXP34	BXP INC	29,23	29,37	29,23	29,37	2K	2
C1AB34	CABLE ONE IN	2,88	2,94	2,81	3,07	4K	13
C1AG34	CONAGRA BRAN	99,70	99,49	99,49	99,70	497	2
C1AH34	CARDINAL HEA	1.144,26	1.137,00	1.137,00	1.158,30	22K	19
C1BL34	CHUBB LTD	436,04	436,04	436,04	436,04	4K	1
C1BR34	CBRE GROUP I	740,74	747,00	740,74	747,00	6K	3
C1CI34	CROWN CASTLE	117,36	117,36	117,36	117,36	586	1
C1CJ34	CAMECO CORP	119,73	122,72	119,73	122,72	12K	5
C1CL34	CARNIVAL COR	141,00	147,90	141,00	147,90	5K	2
C1DN34	CADENCE DESI	789,73	789,42	789,42	789,73	246K	2
C1FI34	CF INDUSTRIE	588,51	588,51	588,51	588,51	6K	2
C1GP34	COSTAR GROUP	2,57	2,43	2,43	2,58	53	5
C1HK34	CHECK POINT	430,90	430,90	430,90	430,90	5K	1
C1IC34	CIGNA GROUP	373,43	368,03	368,03	373,43	4K	4
C1MG34	CHIPOTLE MEX	9,76	9,76	9,76	9,76	48	2
C1NC34	CENTENE CORP	230,45	230,30	230,30	230,55	132K	5
C1NS34	CELANESE COR	141,96	141,96	141,96	141,96	709	1
C1OO34	COOPER COMPA	42,68	42,68	42,68	42,68	213	1
C1PB34	CAMPBELL CO	134,50	132,73	132,50	134,50	104K	23
C1PR34	COPART INC	100,30	99,66	99,66	100,30	199	2
C1RH34	CRH PLC	97,00	97,00	97,00	97,00	9K	68
C1RR34	CARRIER GLOB	78,56	78,56	78,56	78,56	78	1
C1TV34	CORTEVA INC	101,28	101,49	101,00	101,49	4K	3
C2AC34	CACI INTERNL	4,14	4,14	4,14	4,14	66	1
C2CA34	FEMSA SAB CV	111,44	111,45	111,44	111,45	11K	3
C2HP34	CHARGEPOINTH	10,62	10,62	10,62	10,62	10	1
C2OI34	COINBASEGLOB	44,00	42,73	42,48	44,64	5M	343
C2OL34	GRUPOCIBEST	86,22	91,35	85,50	91,35	10K	26
C2RS34	CRISPR THERA	37,75	37,75	37,75	37,75	2K	2
C2RW34	CROWDSTRIKE	101,70	97,00	96,34	102,16	1M	153
CATP34	CATERPILLAR	231,63	234,00	228,77	239,89	336K	82
CHCM34	CHARTER COMM	20,10	20,34	20,10	20,62	6K	7
CHME34	CME GROUP	414,28	414,28	414,28	414,28	828	1
CHVX34	CHEVRON	99,71	97,87	97,36	100,50	11M	299
CLOV34	CLOVERHEALTH	11,06	11,56	11,06	11,56	4K	14
CLXC34	CLOROX CO	153,42	153,42	153,42	153,42	613	1
CMCS34	COMCAST	33,17	33,61	33,13	33,90	6K	12
CNIC34	CANAD NATION	21,01	23,52	21,01	23,52	233	3
COCA34	COCA COLA	67,55	67,93	67,25	68,18	1M	402
COLG34	COLGATE	70,21	69,77	69,77	70,83	107K	12
COPH34	COPHILLIPS	51,26	51,96	50,66	51,96	377K	95
COTY34	COTY INC	6,44	6,47	6,44	6,47	77	3
COWC34	COSTCO	129,14	132,62	128,88	132,62	69K	22
CRDA34	CREDIT ACCEP	267,04	267,04	267,04	267,04	99K	1
CRIP34	CTRIPCOM	262,98	262,98	262,98	262,98	262	1
CSCO34	CISCO	83,97	83,86	83,68	84,90	344K	21
CSXC34	CSX CORP	107,80	108,29	107,80	108,29	2K	2
CTGP34	CITIGROUP	95,60	97,87	95,30	97,87	21K	46
CVSH34	CVS HEALTH	41,58	41,32	41,32	41,58	5K	3
D1DG34	DATADOG INC	64,61	64,28	63,80	65,08	530K	590
D1EL34	DELL TECHNOL	794,99	773,05	755,68	794,99	426K	23
D1EX34	DEXCOM INC	7,45	7,45	7,45	7,45	10K	1
D1OC34	DOCUSIGN INC	12,61	12,39	12,39	12,65	53K	5
D1OW34	DOW INC	44,70	43,32	43,27	44,70	25K	6
D2AR34	DARLING INGR	34,99	34,99	34,99	34,99	2K	1
D2AS34	DOORDASH INC	63,84	65,89	63,84	65,89	612K	31
D2KN34	DRAFTKINGS	22,34	22,48	22,32	22,48	170K	4
D2PZ34	DOMINOSPIZZA	42,53	43,07	42,53	43,07	2K	2
D2TC34	DYNATRACE IN	25,86	25,86	25,86	25,86	77	1
DBAG34	DEUTSCHE AK	170,34	174,00	169,50	174,00	19K	9
DDNB34	DUPONT N INC	249,98	249,98	249,98	249,98	749	1
DEAI34	DELTA	317,35	320,77	317,35	320,77	2K	2
DEEC34	DEERE CO	103,70	108,23	103,00	108,23	70K	51
DEOP34	DIAGEO PL	24,12	24,02	23,89	24,12	2K	26
DGCO34	DOLLAR GENER	32,19	33,13	31,90	33,13	2K	8
DHER34	DANAHER CORP	37,77	39,39	37,76	39,39	5K	7
DISB34	WALT DISNEY	35,70	36,48	35,65	36,49	3M	242
DUOL34	DUOLINGO INC	16,92	17,99	16,03	17,99	118K	31
DVAI34	DAVITA INC	792,18	803,59	787,25	803,59	21K	27
E1CO34	ECOPETROL SA	33,26	30,15	30,15	33,26	124K	87
E1DU34	NEW ORIENTAL	18,10	18,10	18,10	18,10	18	1
E1IX34	EDISON INTER	184,68	184,68	184,68	184,68	1K	1
E1QN34	EQUINOR ASA	83,68	82,64	82,64	84,00	237K	12
E1TN34	EATON CORP P	122,41	133,22	122,41	135,46	87K	13
E1WL34	EDWARDS LIFE	109,60	110,00	109,60	110,00	8K	2
E2EF34	EURONETWORLD	2,54	2,52	2,52	2,61	2K	5
E2NP34	ENPHASE ENER	9,30	8,87	8,61	9,30	50K	13
E2PA34	EPAM SYSTEMS	12,70	12,77	12,70	12,77	6K	3
E2ST34	ELASTIC NV	23,28	23,28	23,28	23,28	46	1
EAIN34	ELECTR ARTS	528,64	528,41	528,41	528,64	117K	3
ELCI34	ESTEE LAUDER	21,06	21,44	21,06	21,47	7K	5
EQIX34	EQUINIX INC	62,59	63,26	62,58	63,26	29K	21
EXGR34	EXPEDIA GROU	661,98	723,53	638,00	723,53	13K	9
EXXO34	EXXON MOBIL	98,68	98,88	97,84	99,89	1M	205
F1AN34	DIAMONDBACK	459,00	457,60	457,60	459,00	5K	4
F1IS34	FISERV INC	167,20	166,31	166,31	169,19	6K	4
F1MC34	FMC CORP	37,60	35,13	35,13	38,62	345K	20
F1NI34	FIDELITY NAT	15,00	16,59	15,00	16,85	2K	6
F1SL34	FASTLY INC	10,84	10,34	10,34	11,22	3K	6
F1TN34	FORTINET INC	222,74	215,61	215,61	222,83	925K	9
F2IC34	FAIR ISAAC C	171,43	171,52	171,25	171,52	58K	15
F2NV34	FRANCONEVADA	7,38	7,73	7,29	7,73	11K	31
F2RS34	FRESHWORKS	15,14	15,14	15,14	15,14	12K	1
F2VR34	FIVERR INTL	3,00	2,80	2,80	3,00	107	6
FASL34	FASTENAL	251,80	251,80	251,80	251,80	36K	3
FCXO34	FREEPORT	110,01	114,11	107,62	114,11	6M	156
FDMO34	FORD MOTORS	64,76	70,99	64,76	70,99	13K	31
FDXB34	FEDEX CORP	1.951,95	2.001,96	1.951,95	2.001,96	4K	2
FSLR34	FIRST SOLAR	517,62	517,62	517,62	517,62	517	1
G1AR34	GARTNER INC	224,42	220,66	220,44	224,56	155K	11
G1DS34	GDS HOLDINGS	19,68	19,68	19,68	19,68	8K	1
G1FI34	GOLD FIELDS	130,90	132,50	127,50	132,50	455K	101
G1LO34	GLOBANT SA	12,39	12,39	12,39	12,39	12	1
G1LW34	CORNING INC	702,53	729,55	698,00	748,60	701K	39
G1SK34	GSK PLC	58,26	58,26	58,26	58,26	116	1
G2EV34	GE VERNOVA	213,82	221,35	213,82	221,35	13K	5
G2ME34	GLOBUS MEDIC	58,51	58,51	58,51	58,51	760	1
GDBR34	GEN DYNAMICS	1.904,64	1.908,48	1.872,00	1.908,48	47K	19
GEOO34	GEAEROSPACE	1.715,19	1.737,00	1.690,00	1.737,00	161K	58
GILD34	GILEAD	382,32	382,20	382,20	382,32	242K	2
GMCO34	GENERAL MOT	100,41	103,10	98,94	103,10	206K	51
GOGL34	ALPHABET	131,80	132,76	130,61	133,07	29M	2.870
GPRK34	GEOPARK LTD	47,15	44,61	44,61	47,15	41K	8
GPRO34	GOPRO	5,41	5,75	5,41	5,76	26K	17
GPSI34	GAP	144,00	144,80	141,00	144,80	299K	12
GSGI34	GOLDMANSACHS	151,50	151,00	145,41	151,94	361K	713
H1EI34	HEICO CORP	161,00	167,00	161,00	167,00	2K	10
H1FC34	HF SINCLAIR	300,00	300,01	300,00	300,01	600	2
H1LT34	HILTON WORLD	66,30	66,30	66,30	66,30	331	1
H1SB34	HSBC HOLDING	113,07	113,96	112,51	113,96	90K	28
H1UM34	HUMANA INC	21,06	21,22	21,06	21,22	3K	13
H2TA34	HEALTH REALT	24,73	24,73	24,73	24,73	74	1
H2UB34	HUBSPOT INC	30,58	30,58	30,58	30,58	122	1
HALI34	HALLIBURTON	186,12	186,12	186,12	186,12	372	1
HOME34	HOME DEPOT	68,31	69,19	68,01	69,19	30K	21
HOND34	HONDA MO	144,31	150,14	144,00	150,14	17K	43
HPQB34	HP COMPANY	101,99	104,00	99,80	104,00	33K	18
I1BN34	ICICI BANK L	152,00	152,00	152,00	152,00	152	1
I1DX34	IDEXX LABORA	651,07	651,07	651,07	651,07	5K	1
I1EX34	IDEX CORP	53,35	53,35	53,35	53,35	960	1
I1HG34	INT EXCHANGE	117,96	117,00	117,00	118,20	2K	17
I1NC34	INCYTE CORP	255,32	255,67	253,76	256,62	33K	131
I1QV34	IQVIA HOLDIN	232,66	232,66	232,66	232,66	2K	1
I1QY34	IQIYI INC	3,80	3,82	3,80	3,82	30K	3
I1SR34	INTUITIVE SU	129,91	130,15	129,91	130,15	9K	2
I2ND34	INDIE SEMICO	13,65	13,65	13,65	13,65	7K	2
IBKR34	IB GROUP	22,38	22,83	21,98	22,83	9K	402
IBMB34	IBM	1.358,15	1.307,24	1.301,13	1.364,93	89K	9
INGG34	ING GROEP	140,70	140,70	140,70	140,70	140	1
INTU34	INTUIT INC	56,13	52,74	52,74	56,25	271K	12
ITLC34	INTEL	40,28	39,66	39,15	40,50	6M	445
J1KH34	JACK HENRY	210,50	210,50	210,50	210,50	210	1
J2BL34	JABIL INC	166,42	168,37	162,68	168,37	7K	45
JDCO34	JD COM	23,12	22,02	21,56	23,12	19K	35
JNJB34	JOHNSON	83,72	85,99	82,81	85,99	3M	385
JPMC34	JPMORGAN	154,36	156,14	154,16	158,06	5M	1.379
K1BF34	KB FINANCIAL	134,70	134,80	134,70	134,96	4K	4
K1LA34	KLA CORP	1.870,10	1.853,12	1.853,12	1.870,10	460K	2
K1SG34	KEYSIGHT TEC	785,26	785,26	785,26	785,26	785	1
K1SS34	KOHLS CORP	80,20	80,80	79,84	81,40	403K	189
K1TC34	KT CORP	117,69	117,69	117,69	117,69	3K	1
K2CG34	KINGSOFT CHL	10,34	10,47	10,19	10,47	28K	23
KHCB34	KRAFT HEINZ	31,40	32,21	31,40	32,21	74K	22
KMIC34	KINDER MORGA	176,00	176,58	176,00	176,58	4K	2
L1DO34	LEIDOS HOLDI	92,25	92,25	92,25	92,25	1K	1
L1MN34	LUMEN TECH	35,91	36,87	35,83	36,87	1K	5
L1RC34	LAM RESEARCH	26,79	26,40	25,11	26,79	359K	40
L1UL34	LULULEMON AT	225,18	227,51	225,18	227,51	25K	3
L1YG34	LLOYDS BANKI	27,42	28,23	27,42	28,23	1K	28
L2PL34	LPL FINCL HD	90,81	90,00	90,00	90,81	2K	2
L2SC34	LATTICE SEMI	60,30	60,30	60,30	60,30	603	1
LBRD34	LIBERTY BROA	23,84	24,01	23,66	24,01	2K	4
LILY34	LILLY	170,84	175,27	169,50	175,57	3M	542
LMTB34	LOCKHEED	3.455,64	3.486,91	3.429,79	3.486,91	28K	5
M1CH34	MICROCHIP TE	177,85	181,77	177,13	184,37	3K	16
M1DB34	MONGODB INC	70,35	63,55	63,55	70,35	32K	6
M1HK34	MOHAWK INDUS	22,06	23,00	22,06	23,06	788	5
M1KC34	MCCORMICK	85,10	85,10	85,10	85,10	340	2
M1MC34	MARSH E MCLE	489,09	489,09	489,09	489,09	489	1
M1NS34	MONSTER BEVE	50,66	51,07	50,61	51,07	406	8
M1PC34	MARATHON PET	1.170,44	1.170,44	1.170,44	1.170,44	5K	2
M1RN34	MODERNA INC	13,89	14,95	13,82	15,43	2M	232
M1SC34	MSCI INC	67,77	67,84	67,77	67,84	26K	2
M1TA34	META PLAT	123,82	124,00	122,35	125,47	7M	2.352
M1TC34	MATCH GROUP	8,37	8,25	8,25	8,37	24	2
M1TT34	MARRIOTT INT	439,12	435,03	435,03	439,12	5K	2
M1UF34	MITSUBISHI U	91,23	91,23	91,23	91,23	91	1
M2PM34	MP MATERIALS	61,73	64,48	61,00	64,48	425K	25
M2PR34	MONOLI POWER	94,20	94,18	92,90	96,00	7K	37
M2PT34	MEDICAL P TR	14,58	14,24	14,24	14,58	101	7
M2RV34	MARVELL TEC	40,17	41,91	39,92	41,91	543K	142
M2ST34	STRATEGY INC	10,57	11,00	10,33	11,04	71M	3.292
MACY34	MACY S	101,67	101,67	101,67	101,67	305	1
MCDC34	MCDONALDS	86,28	86,00	85,25	86,75	79K	70
MDLZ34	MONDELEZ INT	153,85	152,60	152,60	153,85	112K	6
MDTC34	MEDTRONIC	246,00	249,00	246,00	249,00	495	2
MELI34	MERCADOLIBRE	77,78	77,10	77,08	78,97	81M	8.594
MMMC34	3M	204,90	211,00	204,70	211,00	131K	26
MOSC34	MOSAIC CO	22,90	23,55	22,89	23,90	44K	18
MRCK34	MERCK	76,47	79,29	75,23	79,29	105K	36
MSBR34	MORGAN STAN	171,52	174,38	169,89	174,47	17K	40
MSCD34	MASTERCARD	86,50	88,47	86,50	88,91	466K	88
MSFT34	MICROSOFT	90,20	88,42	87,94	90,34	33M	3.843
MUTC34	MICRON TECHN	347,33	351,23	333,62	353,54	10M	738
N1BI34	NEUROCRINE B	34,77	34,62	34,59	34,88	3K	11
N1CL34	NORWEGIAN CR	110,00	109,78	109,78	110,00	220K	2
N1DA34	NASDAQ INC	232,94	233,21	230,46	233,99	27K	10
N1EM34	NEWMONT GOLD	610,58	623,62	601,34	623,62	919K	231
N1GG34	NATIONAL GRI	78,96	78,96	78,96	78,96	78	1
N1IC34	NICE LTD	26,75	27,00	26,75	28,16	353	7
N1OW34	SERVICENOW	12,76	11,57	11,57	12,83	149K	99
N1TA34	NETAPP INC	534,10	532,64	532,64	534,10	129K	2
N1UE34	NUCOR CORP	75,56	75,69	75,56	75,69	24K	2
N1VO34	NOVO NORDISK	25,65	25,44	25,07	25,76	2M	383
N1VS34	NOVARTIS AG	83,90	84,33	83,90	84,33	755	3
N1WG34	NATWEST GROU	82,72	84,40	82,10	84,40	3K	9
N2ET34	CLOUDFLARE	56,11	53,76	53,76	56,61	137K	401
N2LY34	ANNALY CAPTL	121,21	121,81	121,21	121,81	1K	2
N2TN34	NUTANIX	53,47	53,47	53,47	53,47	4K	1
N2VC34	NOVOCURE	6,86	6,86	6,86	6,86	68	1
NETE34	NETEASE	60,11	60,00	60,00	60,11	16K	2
NEXT34	NEXTERA ENER	120,55	121,13	118,95	121,13	11K	19
NFLX34	NETFLIX	10,53	10,29	10,26	10,53	34M	4.072
NIKE34	NIKE	30,37	30,59	30,23	30,95	2M	247
NMRH34	NOMURA HO	41,36	41,36	41,15	41,36	91K	4
NOCG34	NORTHROP GRU	780,65	790,79	774,20	792,37	44K	11
NOKI34	NOKIA CORP	41,56	41,72	41,56	41,72	625	2
NVDC34	NVIDIA CORP	20,09	19,91	19,48	20,19	82M	11.358
O1KT34	OKTA INC	20,99	18,95	18,79	21,11	418K	52
O2LE34	OLED DISPLAY	28,98	29,35	28,98	29,37	4K	3
O2NS34	ON SEMICONDU	39,55	40,00	39,48	40,00	28K	5
ORCL34	ORACLE	135,01	133,62	131,89	137,54	16M	594
ORLY34	OREILLY AUT	1,62	1,62	1,60	1,62	16K	7
OXYP34	OCCIDENT PTR	48,08	48,00	45,30	48,15	220K	84
P1DD34	PDD HOLDING	52,91	53,00	52,81	53,23	14K	26
P1GR34	THE PROGRESS	555,57	555,51	550,00	555,57	25K	4
P1LD34	PROLOGIS INC	60,31	59,91	59,90	60,37	3K	19
P1PG34	PPG INDUSTRI	292,64	292,64	292,64	292,64	292	1
P1RG34	PERRIGO CO P	58,85	60,90	58,80	60,90	108K	44
P1SA34	PUBLIC STORA	322,74	320,76	320,76	322,74	3K	3
P2AN34	PALOALTO NET	14,03	13,89	13,87	14,38	88K	43
P2AT34	UIPATH INC	7,56	7,52	7,52	7,70	2K	8
P2CF34	GP AEROPACIF	8,89	8,89	8,89	8,89	577	1
P2EN34	PENN NATIONL	8,13	8,10	8,10	8,32	2K	20
P2IN34	PINTERESTINC	17,09	17,09	17,09	17,09	34	1
P2LT34	PALANTIRTECH	266,81	268,99	262,43	272,81	8M	371
PAGS34	PAGSEGURO	10,56	10,90	10,35	11,04	6M	3.867
PEPB34	PEPSICO INC	56,01	60,00	56,01	60,00	58K	44
PFIZ34	PFIZER	34,97	35,04	34,50	35,08	193K	72
PGCO34	PG	57,17	59,25	57,17	59,25	89K	70
PHMO34	PHILIP MORRI	443,75	443,75	443,75	443,75	5K	1
PSKY34	PARA SKYDNC	64,02	63,78	63,72	64,02	13K	3
PYPL34	PAYPAL HOLD	12,83	12,28	12,17	12,83	296K	95
Q1UA34	QUANTA SERVI	238,10	243,75	238,10	243,75	3K	2
Q2SC34	QUANTUMSCAPE	12,14	12,39	11,85	12,39	119K	13
QCOM34	QUALCOMM	60,12	60,99	59,63	60,99	3M	53
QUBT34	QUANTUM COMP	40,74	42,70	40,00	42,70	29K	36
R1CL34	ROYAL CARIBB	801,00	800,00	800,00	801,00	94K	11
R1EL34	RELX PLC	45,92	45,36	45,36	45,92	3K	2
R1HI34	ROBERT HALF	132,00	129,35	129,35	132,00	2K	4
R1IN34	REALTY INCOM	170,53	173,06	169,68	173,06	19K	17
R1KU34	ROKU INC	25,76	25,82	25,76	25,82	3K	13
R1OK34	ROCKWELL AUT	500,00	502,00	500,00	502,00	12K	10
R2BL34	ROBLOX CORP	34,70	35,12	34,53	36,48	10K	15
R2HH34	RH	13,30	13,30	13,30	13,30	1K	1
R2PD34	RAPID7 INC	3,09	3,03	3,03	3,09	3K	2
R2RX34	REGALREXNORD	57,91	57,91	57,91	57,91	1K	1
REGN34	REGENERON PH	67,13	67,22	67,00	67,22	16K	5
RGTI34	RIGETTI COMP	89,36	89,19	84,00	89,47	245K	254
RIGG34	TRANSOCEAN	32,13	33,28	31,40	33,44	20K	23
RIOT34	RIO TINTO	478,22	501,42	475,50	501,42	364K	59
ROXO34	NU HOLDINGS	13,06	13,28	12,89	13,28	63M	21.631
RYTT34	RAYTHEONTECH	178,74	184,21	175,50	184,24	116K	330
S1BS34	SIBANYE STIL	37,40	38,70	36,56	38,70	202K	394
S1HW34	THE SHERWIN	176,82	175,89	175,89	176,82	4K	2
S1LG34	SL GREEN REA	104,65	104,65	104,65	104,65	313	1
S1NP34	SYNOPSYS INC	579,14	579,61	579,14	579,61	259K	2
S1OU34	SOUTHWEST AI	241,81	241,81	241,81	241,81	5K	1
S1PO34	SPOTIFY TECH	728,75	701,85	700,03	728,75	849K	104
S1RE34	SEMPRA	122,72	126,23	122,72	126,23	617	2
S1RP34	SAREPTA THER	4,33	4,33	4,33	4,33	866	1
S1TX34	SEAGATE HOLD	1.926,51	1.961,77	1.882,79	1.964,14	383K	11
S1WK34	STANLEY BLAC	101,34	101,34	101,34	101,34	202	1
S1YF34	SYNCHRONY FI	360,00	360,00	360,00	360,00	5K	2
S1YM34	GEN DIGT INC	119,48	119,48	119,48	119,48	6K	1
S2EA34	SEA LTD	20,12	18,52	18,32	20,22	1M	683
S2ED34	SOLAR TECH	5,30	5,61	5,23	5,69	167K	53
S2FM34	SPROUTS FARM	133,54	133,54	133,54	133,54	2K	1
S2GM34	SIGMA LITHM	21,60	22,07	20,75	23,00	2M	956
S2HO34	SHOPIFY INC	5,94	5,63	5,63	5,94	218K	92
S2MP34	SIMPLY GOOD	29,37	29,37	29,37	29,37	176	1
S2NA34	SNAP INC	4,66	4,57	4,57	4,66	3K	2
S2NW34	SNOWFLAKE	23,30	22,04	22,04	23,53	364K	930
S2RE34	GP AEROSURES	89,76	89,76	89,76	89,76	89	1
S2TA34	STAG INDUSTR	41,00	42,00	40,88	42,00	3K	9
S2UI34	SUN COMMUN	36,06	35,81	35,81	36,06	2K	3
SAPP34	SAP SE	1.048,50	1.041,33	1.041,33	1.048,50	172K	9
SBUB34	STARBUCKS	519,18	519,18	519,18	519,18	519	1
SCHW34	SCHWAB	62,76	62,81	62,20	62,84	224K	9
SIMN34	SIMON PROP	254,44	262,06	254,44	266,94	4K	10
SLBG34	SLB N.V	124,32	126,35	122,40	126,35	864K	8
SNEC34	SONY GROUP	112,22	115,16	112,15	115,16	37K	27
SPGI34	SP GLOBAL	66,07	64,92	64,92	66,16	206K	6
SSFO34	SALESFOR INC	48,39	46,24	45,90	48,80	241K	142
STOC34	STONE CO	74,91	75,48	71,97	75,48	22M	7.453
STZB34	CONSTELLATIO	197,64	197,64	197,64	197,64	197	1
T1AL34	TAL EDUCATIO	5,45	5,53	5,45	5,53	470	21
T1AM34	ATLASSIAN CO	21,94	21,86	21,50	21,94	8K	17
T1CH34	BIO-TECHNE C	10,10	10,10	10,10	10,10	10	1
T1DG34	TRANSDIGM GR	137,44	137,44	137,44	137,44	137	1
T1EC34	TECHNIPFMC P	340,33	337,28	337,28	340,33	5K	2
T1EL34	TE CONNECTIV	558,25	573,65	558,25	575,31	2K	3
T1MU34	T-MOBILE US	583,17	583,17	583,17	583,17	2K	1
T1OW34	AMERICAN TOW	41,21	42,16	40,58	42,16	2K	11
T1RO34	T ROWE PRICE	241,20	241,92	241,20	241,92	14K	4
T1SC34	TRACTOR SUPP	14,88	14,70	14,45	14,88	455	7
T1SO34	THE SOUTHERN	512,00	512,00	512,00	512,00	4K	1
T1TW34	TAKE-TWO INT	281,40	284,47	278,00	284,76	83K	50
T1WL34	TWILIO INC	26,28	26,56	26,28	26,56	3K	12
T2DH34	TELADOCHEALT	0,91	0,92	0,88	0,92	40K	39
T2ER34	TERADYNE INC	89,90	88,37	87,21	89,90	183K	6
T2ND34	TAND DIABETE	7,95	8,07	7,95	8,07	6K	3
T2RM34	TRIMBLE INC	36,96	36,96	36,96	36,96	554	1
T2TD34	TRADE DESK	1,69	1,55	1,55	1,70	138K	169
TAKP34	TAKEDAPH	93,24	93,24	93,24	93,24	466	1
TEXA34	TEXAS INC	69,11	71,40	68,80	71,40	5K	10
TGTB34	TARGET CORP	633,75	633,75	633,75	633,75	3K	1
TMCO34	TOYOTAMO	73,04	74,84	72,50	74,84	265K	70
TMOS34	THERMFISCHER	56,91	55,68	55,68	57,11	11K	11
TSLA34	TESLA INC	66,38	66,08	65,74	67,12	84M	4.501
TSMC34	TAIWANSMFAC	233,00	233,15	226,06	235,38	28M	2.169
TXSA34	TERNIUMSA	209,95	214,92	209,95	214,92	2K	2
U1AL34	UNITED AIRLI	243,44	249,78	243,31	249,78	73K	4
U1BE34	UBER TECH IN	99,52	98,44	98,44	102,55	150K	49
U1LT34	ULTA BEAUTY	171,91	171,91	171,91	171,91	171	1
U1RI34	UNITED RENTA	158,11	158,72	157,71	158,72	2K	3
U2PS34	UPSTART HOLD	7,50	7,58	7,44	7,58	999	17
U2ST34	UNITY SOFTWR	5,43	5,34	5,29	5,60	374K	73
UBSG34	UBS GROUP	206,47	207,48	206,47	207,48	827	2
ULEV34	UNILEVER	356,04	358,72	356,04	358,72	9K	18
UNHH34	UNITEDHEALTH	21,64	21,79	21,20	21,79	234K	67
UPSS34	UPS	34,44	36,20	34,26	36,20	26K	13
USBC34	US BANCORP	70,84	72,59	70,30	72,59	25K	6
V1OD34	VODAFONE GRO	38,64	38,88	38,52	38,88	40K	16
V1RT34	VERTIV HOLDS	131,56	131,17	126,40	134,42	87K	86
V1ST34	VISTRA CORP	63,07	61,82	61,61	63,07	6K	75
V1TA34	VENTAS INC	224,02	223,56	221,03	224,25	3K	13
V2EE34	VEEVASYSTEMS	34,40	36,51	33,75	36,51	845K	27
V2TX34	VTEX	19,99	19,83	19,83	20,10	258K	138
VERZ34	VERIZON	44,88	44,99	44,31	45,05	66K	34
VISA34	VISA INC	84,50	84,09	82,69	84,60	605K	162
VLOE34	VALERO ENER	597,08	600,00	597,08	600,00	6K	2
VRTX34	VERTEX PHARM	608,21	603,89	603,89	608,21	9K	2
W1BD34	WARNER DISCO	146,87	145,92	145,92	146,87	7K	7
W1BO34	WEIBO CORP	12,70	12,70	12,70	12,70	114	2
W1DA34	WORKDAY INC	48,66	48,54	48,54	48,66	145	3
W1DC34	WESTERN DIG	1.352,19	1.365,89	1.338,49	1.390,00	2M	64
W1EL34	WELLTOWER IN	532,69	532,69	532,69	532,69	1K	1
W1IX34	WIX.COM LTD	16,33	15,91	15,73	16,33	31K	6
W1MB34	WILLIAMS COS	392,16	401,60	392,16	401,60	16K	2
W1PP34	WPP PLC	19,02	18,44	18,44	19,18	11K	8
W2YF34	WAYFAIR INC	11,53	11,53	11,53	11,53	11	1
WALM34	WAL MART	40,54	41,45	40,00	41,50	2M	1.929
WFCO34	WELLS FARGO	107,96	110,48	106,70	110,48	212K	30
WUNI34	WESTERNUNION	50,65	50,50	50,50	50,65	101	2
X1YZ34	BLOCK INC.	14,12	13,76	13,68	14,17	1K	20
XRAY34	DENTSPLY SIR	69,24	69,24	69,24	69,24	69	1
XRXB34	XEROX CORP	9,48	9,13	9,13	9,54	40K	20
Y2PF34	YPF SA	182,88	182,88	182,88	182,88	182	1
Z1BR34	ZEBRA TECHNO	39,96	39,96	39,96	39,96	919	1
Z1OM34	ZOOM COMMS	16,29	16,43	16,29	16,43	43K	5
Z1TA34	ZETA GLOBAL	49,51	49,50	49,50	50,53	20K	4
Z1TS34	ZOETIS INC	40,34	40,63	40,34	40,73	13K	3
Z2DV34	ZIFF DAVIS	15,34	15,11	15,04	15,34	698	5
Z2LL34	ZILLOW GROUP	20,32	20,32	20,32	20,32	24K	1
Z2SC34	ZSCALER INC	28,22	28,06	28,06	28,92	9K	5

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: