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: 14/04/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,58	17,38	17,38	17,58	1K	24
A1DC34	AGREE REALTY	48,66	48,66	48,66	48,66	340	1
A1DM34	ARCHER DANIE	346,50	346,50	346,50	346,50	689	2
A1EG34	AEGON LTD	40,01	40,01	40,01	40,01	40	1
A1EP34	AMERICAN ELE	335,92	334,88	334,88	335,92	3K	2
A1GI34	AGILENT TECH	299,86	299,86	299,86	299,86	6K	1
A1IV34	APARTMENT IN	20,36	20,65	20,36	20,70	53K	18
A1KA34	AKAMAI TECHN	37,00	38,00	36,96	38,00	101K	822
A1LB34	ALBEMARLE CO	38,92	39,20	38,92	39,28	2K	5
A1LK34	ALASKA AIR G	211,60	214,20	211,60	214,37	3K	4
A1MD34	ADVANCED MIC	158,24	155,00	152,86	159,20	9M	705
A1MP34	AMERIPRISE F	575,89	575,89	575,89	575,89	13K	1
A1MT34	APPLIED MATE	199,00	196,20	195,12	199,00	35K	15
A1NE34	ARISTA NETWO	193,04	187,91	187,84	193,16	548K	12
A1ON34	AON PLC	402,18	402,18	402,18	402,18	402	1
A1PH34	AMPHENOL COR	371,71	368,31	368,31	372,46	6K	16
A1PL34	APPLIED DGTL	156,17	150,56	150,56	158,79	103K	31
A1PO34	APOLLO GLOBL	38,63	37,00	36,92	38,63	85K	46
A1PP34	APPLOVIN CO	67,84	64,90	64,90	68,00	384K	100
A1RE34	ALEXANDRIA R	56,45	55,66	55,66	56,45	136K	11
A1RG34	ARGENX SE	164,96	164,96	164,96	164,96	2K	2
A1TH34	AUTOHOME INC	9,06	9,03	9,03	9,15	246	20
A1TT34	ALLSTATE COR	44,77	44,77	44,77	44,77	9K	1
A1WK34	AMERICAN WAT	165,74	166,09	165,74	166,09	1K	3
A1ZN34	ASTRAZENECA	170,07	168,31	168,31	170,07	21K	4
A2FY34	AFYA LTD	39,35	38,88	38,88	39,35	117	2
A2MB34	AMBARELLA IN	11,32	10,83	10,83	11,32	474	2
A2RE34	ARES MANAGEM	56,15	56,05	56,05	56,15	6K	2
A2RR34	ARROWHEAD PH	41,40	41,33	41,33	41,40	21K	2
A2XO34	AXON ENTERPR	106,00	106,00	106,00	106,00	1K	8
AALL34	AMERICAN AIR	60,74	58,98	58,98	61,35	369K	66
AAPL34	APPLE	64,80	64,69	64,11	65,14	15M	1.474
ABBV34	ABBVIE	64,82	63,81	62,77	64,82	19K	22
ABTT34	ABBOTT	42,04	42,00	41,60	42,51	12K	17
ACNB34	ACCENTURE	948,48	955,27	948,48	955,27	5K	2
ADBE34	ADOBE INC	23,49	24,21	23,37	24,25	235K	68
AIRB34	AIRBNB	33,47	32,88	32,37	33,51	37K	20
AMGN34	AMGEN	62,37	62,21	62,21	62,37	1K	2
AMZO34	AMAZON	61,94	60,39	60,19	62,81	47M	3.648
APTV34	APTIV PLC	149,25	149,25	149,25	149,25	149	1
ARMT34	ARCELOR	154,50	153,90	153,90	155,55	324K	11
ASML34	ASML HOLD	137,50	138,00	135,61	138,45	2M	173
ATTB34	ATT INC	42,44	42,10	41,50	42,74	59K	48
AVGO34	BROADCOM INC	27,24	26,50	26,27	27,24	7M	286
AXPB34	AMERICAN EXP	163,84	163,04	162,56	163,84	361K	23
B1AM34	BROOKFIELD C	56,81	54,70	54,70	56,81	107K	13
B1AX34	BAXTER INTER	44,40	44,40	44,40	44,40	444	1
B1CS34	BARCLAYS PLC	119,16	119,04	119,04	119,16	2K	2
B1FC34	BROWN FORMAN	146,46	146,46	146,46	146,46	2K	1
B1IL34	BILIBILI INC	25,12	25,10	25,10	25,12	108K	2
B1NT34	BIONTECH SE	30,85	30,69	30,69	30,87	10K	5
B1PP34	BP PLC	57,54	57,48	57,42	57,54	71K	7
B1SX34	BOSTON SCIEN	316,20	316,20	316,20	316,20	16K	1
B1TI34	BRITISH AMER	57,32	58,00	57,20	58,00	103K	38
B1WA34	BORGWARNER I	268,11	281,61	268,11	281,61	3K	2
B2HI34	BILL HOLD	1,01	1,05	1,01	1,05	183	23
B2LN34	BLACKLINE IN	12,86	12,86	12,86	12,86	321	1
B2RK34	BRUKER CORP	20,01	20,01	20,01	20,01	20	1
B2YN34	BEYOND MEAT	3,65	3,22	3,22	3,80	31K	64
BABA34	ALIBABAGR	23,42	22,78	22,78	23,62	10M	1.479
BCSA34	SANTANDER	62,59	62,22	62,05	62,75	35K	17
BERK34	BERKSHIRE	119,23	119,78	118,77	119,78	4M	830
BIDU34	BAIDU INC	42,16	40,00	40,00	42,43	256K	595
BIIB34	BIOGEN	148,35	148,35	148,35	148,35	148	1
BILB34	BILBAOVIZ	117,84	116,60	116,60	117,84	12K	2
BKNG34	BOOKING	5,17	5,08	5,08	5,20	104K	133
BLAK34	BLACKROCK	79,69	77,91	77,91	81,00	1M	104
BMYB34	BRISTOLMYERS	291,50	290,41	290,34	291,50	3K	3
BOAC34	BANK AMERICA	66,33	66,35	65,69	66,75	6M	324
BOEI34	BOEING	1.115,09	1.114,44	1.110,00	1.122,21	290K	8
BONY34	BNY MELLON	648,70	648,70	648,70	648,70	32K	1
BOXP34	BXP INC	27,32	26,94	26,92	27,32	69K	5
C1AB34	CABLE ONE IN	2,39	2,43	2,39	2,44	16	3
C1AG34	CONAGRA BRAN	71,55	71,75	71,40	71,75	9K	10
C1AH34	CARDINAL HEA	1.071,07	1.068,93	1.067,86	1.074,28	50K	47
C1BL34	CHUBB LTD	407,54	407,13	407,13	407,54	814	2
C1BO34	CBOE GLOBAL	750,00	742,94	742,94	750,00	10K	2
C1BR34	CBRE GROUP I	738,46	738,46	738,46	738,46	20K	1
C1CJ34	CAMECO CORP	115,45	115,08	115,08	116,16	8K	4
C1CL34	CARNIVAL COR	142,94	142,52	142,52	143,22	11K	11
C1DN34	CADENCE DESI	727,63	726,82	726,82	729,33	303K	6
C1FI34	CF INDUSTRIE	598,41	600,85	598,41	600,85	4K	2
C1GP34	COSTAR GROUP	1,89	1,82	1,82	1,91	204	5
C1HK34	CHECK POINT	336,61	336,61	336,61	336,61	12K	1
C1MG34	CHIPOTLE MEX	8,69	8,69	8,68	8,69	1K	4
C1NS34	CELANESE COR	160,70	160,71	160,70	160,71	161K	4
C1OG34	COTERRA ENER	165,24	165,24	165,24	165,24	330	1
C1PB34	CAMPBELL CO	98,70	100,00	98,70	100,00	20K	3
C1PR34	COPART INC	83,10	82,50	82,50	83,45	271K	10
C1RH34	CRH PLC	97,91	97,47	97,47	98,01	35K	19
C1RR34	CARRIER GLOB	79,68	79,79	79,68	79,79	159	2
C1TV34	CORTEVA INC	104,09	103,39	103,39	104,09	415	2
C2AC34	CACI INTERNL	3,39	3,48	3,39	3,48	602	9
C2CA34	FEMSA SAB CV	102,85	102,96	102,85	102,96	108K	4
C2GN34	COGNEX CORP	34,92	34,92	34,92	34,92	104	1
C2HD34	CHURCHILL DW	23,22	23,20	23,20	23,22	12K	3
C2HP34	CHARGEPOINTH	10,52	10,01	10,01	10,52	12K	4
C2OI34	COINBASEGLOB	36,89	35,66	35,62	37,33	2M	604
C2OL34	GRUPOCIBEST	96,80	96,00	96,00	97,70	5K	7
C2RW34	CROWDSTRIKE	90,50	91,65	89,70	92,77	376K	36
CAON34	CAPITAL ONE	497,85	497,85	497,85	497,85	497	1
CATP34	CATERPILLAR	247,61	248,68	246,01	248,68	135K	34
CHCM34	CHARTER COMM	17,98	18,72	17,98	18,72	12K	6
CHME34	CME GROUP	368,57	368,57	368,57	368,57	1K	1
CHVX34	CHEVRON	93,15	94,24	91,88	94,73	2M	208
CLOV34	CLOVERHEALTH	10,28	10,28	10,28	10,28	370	1
CLXC34	CLOROX CO	130,20	130,20	130,20	130,20	9K	2
CMCS34	COMCAST	28,15	28,00	27,94	28,15	6K	6
CNIC34	CANAD NATION	23,10	23,10	23,10	23,10	115	1
COCA34	COCA COLA	63,00	63,47	62,88	63,62	4M	1.345
COLD34	AMERICOLD RT	20,42	20,42	20,42	20,42	4K	1
COLG34	COLGATE	60,22	59,80	59,30	60,23	5K	16
COPH34	COPHILLIPS	49,31	51,01	49,00	51,01	360K	105
COTY34	COTY INC	5,67	5,70	5,67	5,84	1K	4
COWC34	COSTCO	121,70	123,65	120,25	123,65	76K	32
CPRL34	CANAD KANSAS	102,00	102,00	102,00	102,00	408	1
CSCO34	CISCO	82,36	82,19	81,20	82,36	81K	8
CTGP34	CITIGROUP	107,39	106,34	105,15	108,78	3M	178
CVSH34	CVS HEALTH	38,99	38,99	38,99	38,99	4K	2
D1DG34	DATADOG INC	54,91	55,96	54,80	56,05	1M	21
D1EL34	DELL TECHNOL	925,43	928,44	900,00	928,44	2M	30
D1EX34	DEXCOM INC	6,28	6,33	6,27	6,33	8K	4
D1LR34	DIGITAL REAL	241,44	241,44	241,44	241,44	7K	2
D1OC34	DOCUSIGN INC	11,12	11,12	11,12	11,12	77	1
D1OW34	DOW INC	48,45	48,43	48,32	48,45	17K	3
D1VN34	DEVON ENERGY	226,32	237,54	225,12	237,54	14K	10
D2AR34	DARLING INGR	37,40	37,85	37,40	37,85	318K	12
D2AS34	DOORDASH INC	54,24	54,15	54,15	54,30	149K	4
D2KN34	DRAFTKINGS	19,05	18,93	18,93	19,05	57	3
D2PZ34	DOMINOSPIZZA	36,85	36,85	36,85	36,85	74K	2
D2TC34	DYNATRACE IN	20,72	20,72	20,72	20,72	621	1
DBAG34	DEUTSCHE AK	168,32	164,90	164,90	168,32	353K	6
DEAI34	DELTA	356,32	353,94	353,94	358,02	23K	5
DEEC34	DEERE CO	99,52	101,44	98,88	101,44	652K	55
DEOP34	DIAGEO PL	22,44	22,65	22,22	22,66	30K	28
DGCO34	DOLLAR GENER	24,92	24,46	24,46	24,95	20K	7
DHER34	DANAHER CORP	35,20	35,20	35,20	35,20	7K	1
DISB34	WALT DISNEY	34,00	33,40	33,40	34,30	628K	194
DUOL34	DUOLINGO INC	14,50	14,87	14,27	15,02	430K	33
DVAI34	DAVITA INC	749,34	748,36	748,36	749,34	2K	3
E1CO34	ECOPETROL SA	33,72	35,72	33,32	35,72	350K	68
E1DU34	NEW ORIENTAL	18,74	18,74	18,74	18,74	74	1
E1IX34	EDISON INTER	180,36	180,36	180,36	180,36	180	1
E1LV34	ELEV HEALTH	318,00	318,00	318,00	318,00	318	1
E1OG34	EOG RESOURCE	335,86	334,22	334,22	335,86	1K	2
E1QN34	EQUINOR ASA	96,79	97,50	94,80	97,50	26K	14
E1TN34	EATON CORP P	143,56	143,83	143,56	143,83	239K	6
E1WL34	EDWARDS LIFE	97,19	97,10	97,10	97,19	3K	2
E2AG34	EAGLE MATLS	63,59	63,59	63,59	63,59	63	1
E2EF34	EURONETWORLD	2,36	2,32	2,27	2,36	25	3
E2NP34	ENPHASE ENER	6,38	6,25	6,25	6,40	3K	7
E2ST34	ELASTIC NV	19,02	19,02	19,02	19,02	23K	1
ELCI34	ESTEE LAUDER	15,78	15,66	15,55	15,85	80K	8
EQIX34	EQUINIX INC	65,89	65,32	65,32	65,89	7K	7
EXGR34	EXPEDIA GROU	625,00	625,00	625,00	625,00	1K	2
EXXO34	EXXON MOBIL	92,78	93,78	91,29	94,23	2M	276
F1IS34	FISERV INC	147,60	146,86	146,86	147,60	2K	3
F1MC34	FMC CORP	43,33	45,58	43,33	45,58	8K	8
F1SL34	FASTLY INC	10,35	10,95	10,35	10,95	138K	33
F1TN34	FORTINET INC	195,24	195,24	195,24	195,24	69K	3
F2IC34	FAIR ISAAC C	113,50	113,10	111,40	113,50	1K	10
F2NV34	FRANCONEVADA	7,24	7,23	7,23	7,25	10K	4
F2RS34	FRESHWORKS	13,09	13,32	13,09	13,32	52	2
F2VR34	FIVERR INTL	2,44	2,44	2,44	2,44	4	1
FASL34	FASTENAL	223,33	223,33	223,33	223,33	5K	1
FCXO34	FREEPORT	113,51	115,32	112,60	117,20	831K	230
FDMO34	FORD MOTORS	62,24	62,44	62,24	63,66	36K	14
FMXB34	FEMSA	585,08	594,99	585,08	594,99	11K	4
FSLR34	FIRST SOLAR	491,43	505,32	491,43	505,32	62K	5
G1AR34	GARTNER INC	187,11	187,11	187,11	187,11	1K	2
G1DS34	GDS HOLDINGS	21,25	21,38	21,25	21,38	24K	5
G1FI34	GOLD FIELDS	124,55	120,50	120,50	125,00	40K	19
G1LW34	CORNING INC	862,40	841,00	841,00	862,40	810K	8
G1MI34	GENERAL MILL	171,70	172,00	171,00	172,00	18K	8
G2DD34	GODADDY INC	41,40	41,40	41,40	41,40	414	1
G2EV34	GE VERNOVA	246,20	249,62	246,20	250,88	99K	8
GDBR34	GEN DYNAMICS	1.698,03	1.698,03	1.698,03	1.698,03	2K	1
GEOO34	GEAEROSPACE	1.583,02	1.571,00	1.571,00	1.586,00	73K	6
GILD34	GILEAD	350,04	350,15	350,04	350,91	1K	4
GMCO34	GENERAL MOT	99,88	97,27	97,27	99,88	53K	32
GOGL34	ALPHABET	138,10	134,70	134,30	138,47	31M	2.233
GPRK34	GEOPARK LTD	49,85	49,85	49,85	50,00	20K	8
GPRO34	GOPRO	4,30	5,67	4,30	6,00	79K	125
GPSI34	GAP	124,66	124,66	124,66	124,66	18K	2
GSGI34	GOLDMANSACHS	155,10	148,50	148,15	155,10	2M	265
H1AS34	HASBRO INC	231,38	233,68	231,38	233,68	3K	2
H1DB34	HDFC BANK LT	26,60	26,60	26,60	26,60	691	1
H1HH34	HOWARD H HLD	40,64	40,64	40,64	40,64	4K	1
H1LT34	HILTON WORLD	68,88	68,88	68,88	68,88	68	1
H1OG34	HARLEY-DAVID	114,73	114,73	114,73	114,73	114	1
H1SB34	HSBC HOLDING	113,96	114,88	112,75	114,88	64K	26
H1UM34	HUMANA INC	22,10	22,10	22,10	22,10	22	1
HALI34	HALLIBURTON	188,29	188,29	188,29	188,29	2K	1
HIWP34	HIGHWOODS PR	57,00	53,69	53,69	57,00	562	6
HOME34	HOME DEPOT	60,83	60,83	60,83	60,83	6K	1
HONB34	HONEYWELL	1.168,83	1.168,83	1.168,83	1.168,83	12K	1
HOND34	HONDA MO	121,08	118,30	118,30	121,08	41K	9
HPQB34	HP COMPANY	94,95	94,86	93,29	95,29	95K	17
HSHY34	HERSHEY CO	197,61	197,61	197,61	197,61	197	1
I1CE34	INTERCONTINE	405,49	405,49	405,49	405,49	50K	1
I1HG34	INT EXCHANGE	120,96	120,72	120,72	120,96	1K	7
I1NC34	INCYTE CORP	242,64	241,92	241,20	242,64	13K	54
I1QV34	IQVIA HOLDIN	216,93	216,93	216,93	216,93	3K	1
I1QY34	IQIYI INC	3,27	3,27	3,27	3,27	3	1
I1SR34	INTUITIVE SU	116,90	117,31	116,90	117,31	28K	5
I2NV34	INVITATIONHO	26,01	26,01	26,01	26,01	26	1
IBKR34	IB GROUP	24,08	23,46	23,46	24,08	3K	86
IBMB34	IBM	1.193,00	1.197,15	1.193,00	1.200,46	93K	11
INGG34	ING GROEP	148,35	148,35	148,35	148,35	445	2
INTU34	INTUIT INC	41,60	42,35	41,45	42,39	393K	26
ITLC34	INTEL	52,95	54,41	51,61	54,54	6M	997
J1CI34	JOHNSON CONT	712,80	695,52	695,52	715,68	39K	43
J2AZ34	JAZZ PHARMAC	66,99	66,24	66,01	66,99	31K	410
J2BL34	JABIL INC	190,94	190,68	189,82	193,24	19K	99
JDCO34	JD COM	25,84	24,15	24,15	25,84	84K	24
JNJB34	JOHNSON	79,90	77,82	77,64	80,48	444K	365
JPMC34	JPMORGAN	155,35	155,00	154,02	156,87	2M	259
K1LA34	KLA CORP	2.231,74	2.230,65	2.229,89	2.233,81	2M	6
K1MX34	CARMAX INC	115,99	115,99	115,99	115,99	463	1
K1SG34	KEYSIGHT TEC	829,17	830,83	826,00	834,98	21K	24
K1SS34	KOHLS CORP	67,90	67,90	67,90	67,90	203	2
K1TC34	KT CORP	112,99	112,99	112,99	112,99	225	1
K2CG34	KINGSOFT CHL	14,10	13,55	13,55	14,33	93K	325
KHCB34	KRAFT HEINZ	27,67	27,80	27,50	27,89	267K	53
KMBB34	KIMBERLY CL	485,28	480,00	480,00	485,28	8K	2
L1EG34	LEGGETT PL	57,24	57,65	57,24	57,87	12K	3
L1MN34	LUMEN TECH	39,07	39,68	38,49	39,68	100K	9
L1RC34	LAM RESEARCH	30,85	30,91	30,13	30,96	297K	46
L1YB34	LYONDELLBASE	182,20	185,23	179,74	185,23	31K	7
L1YG34	LLOYDS BANKI	28,07	27,54	27,54	28,08	5K	7
L2PL34	LPL FINCL HD	89,56	89,56	89,56	89,56	13K	1
L2SC34	LATTICE SEMI	66,82	65,31	65,31	66,82	197	3
LBRD34	LIBERTY BROA	20,96	21,86	20,96	21,86	53K	10
LILY34	LILLY	153,95	155,58	152,61	156,47	1M	232
LMTB34	LOCKHEED	3.057,80	3.031,05	3.031,05	3.081,40	34K	10
M1CK34	MCKESSON COR	1.081,80	1.083,83	1.079,33	1.089,40	52K	48
M1DB34	MONGODB INC	58,45	58,70	58,45	58,70	4K	2
M1HK34	MOHAWK INDUS	20,22	21,00	20,22	21,00	2K	4
M1KT34	MARKETAXESS	17,20	17,20	17,20	17,20	34	1
M1NS34	MONSTER BEVE	47,34	47,20	47,20	47,34	34K	2
M1RN34	MODERNA INC	13,11	12,52	12,45	13,20	115K	68
M1SC34	MSCI INC	61,55	61,55	61,55	61,55	123	1
M1TA34	META PLAT	117,72	114,10	113,97	118,60	24M	2.008
M1UF34	MITSUBISHI U	90,99	89,55	89,55	90,99	628	3
M2KS34	MKS INC	76,79	75,81	75,75	76,88	336K	41
M2PM34	MP MATERIALS	57,21	56,89	56,89	57,73	81K	24
M2PR34	MONOLI POWER	113,41	113,74	113,41	113,74	5K	11
M2PT34	MEDICAL P TR	12,47	12,36	12,36	12,47	174	2
M2RV34	MARVELL TEC	67,55	67,09	65,66	68,66	2M	296
M2ST34	STRATEGY INC	9,88	9,60	9,59	10,22	26M	1.551
MCDC34	MCDONALDS	75,11	75,79	75,00	75,91	530K	225
MDLZ34	MONDELEZ INT	144,76	142,30	142,30	145,60	191K	11
MELI34	MERCADOLIBRE	76,44	76,47	76,06	77,74	73M	10.903
MKLC34	MARKELGROUP	490,98	488,00	487,00	490,98	3K	6
MMMC34	3M	190,34	190,41	190,34	191,51	37K	11
MOOO34	ALTRIA GROUP	328,00	328,00	328,00	328,00	3K	1
MOSC34	MOSAIC CO	19,96	20,46	19,88	20,52	433K	94
MRCK34	MERCK	74,48	74,71	73,62	74,91	407K	39
MSBR34	MORGAN STAN	182,88	182,16	181,26	184,18	298K	21
MSCD34	MASTERCARD	83,99	81,98	81,46	83,99	2M	65
MSFT34	MICROSOFT	81,89	80,91	80,23	82,09	39M	6.940
MUTC34	MICRON TECHN	387,19	359,56	353,00	387,19	21M	908
N1CL34	NORWEGIAN CR	105,40	104,00	104,00	105,40	314K	5
N1DA34	NASDAQ INC	216,15	215,49	215,41	217,80	21K	29
N1EM34	NEWMONT GOLD	593,35	584,00	584,00	596,83	844K	61
N1GG34	NATIONAL GRI	74,20	73,68	73,68	74,20	1K	3
N1IC34	NICE LTD	20,60	20,60	20,60	20,60	20	1
N1OW34	SERVICENOW	8,79	9,00	8,75	9,15	166K	60
N1TA34	NETAPP INC	493,43	493,55	492,11	493,55	595K	3
N1UE34	NUCOR CORP	79,21	79,00	79,00	79,21	82K	3
N1VO34	NOVO NORDISK	24,70	24,10	24,08	24,70	573K	198
N1VS34	NOVARTIS AG	77,04	77,12	77,04	77,12	1K	3
N1WG34	NATWEST GROU	85,12	85,12	85,12	85,12	425	1
N2ET34	CLOUDFLARE	49,41	51,53	49,41	51,78	2M	15
N2LY34	ANNALY CAPTL	111,44	111,64	111,44	111,64	2K	2
NEXT34	NEXTERA ENER	114,10	116,47	113,04	116,47	37K	16
NFLX34	NETFLIX	10,69	10,28	10,24	10,69	8M	3.524
NIKE34	NIKE	22,05	21,64	21,45	22,05	3M	425
NOCG34	NORTHROP GRU	675,11	677,00	675,11	677,00	5K	4
NOKI34	NOKIA CORP	51,95	51,05	51,05	52,00	57K	9
NVDC34	NVIDIA CORP	20,46	19,79	19,72	20,46	78M	28.651
O1DF34	OLD DOMINION	51,44	51,44	51,44	51,44	102	1
O1KT34	OKTA INC	15,89	16,33	15,89	16,43	17K	9
O1MC34	OMNICOM GROU	192,55	192,62	192,55	192,62	66K	2
ORCL34	ORACLE	135,38	136,00	134,38	140,32	17M	705
ORLY34	OREILLY AUT	1,50	1,54	1,50	1,54	7K	6
OXYP34	OCCIDENT PTR	47,49	47,70	45,78	47,70	206K	91
P1DD34	PDD HOLDING	51,06	50,64	50,64	51,09	132K	15
P1DT34	PRUDENTIAL F	247,00	246,00	246,00	247,00	985K	10
P1EA34	HEALTHPEAK P	83,80	83,80	83,80	83,80	83	1
P1KX34	POSCO HOLD	78,16	78,16	78,16	78,16	78K	3
P1LD34	PROLOGIS INC	57,38	56,53	56,53	57,38	285	2
P1RG34	PERRIGO CO P	56,70	56,70	56,70	56,70	56	1
P2AN34	PALOALTO NET	13,35	13,66	13,24	13,66	86K	21
P2AT34	UIPATH INC	6,20	6,39	6,18	6,39	12K	20
P2AX34	PATRIA INVST	31,32	31,32	31,32	31,32	31	1
P2CF34	GP AEROPACIF	8,08	8,26	8,08	8,26	1K	4
P2IN34	PINTERESTINC	15,48	15,48	15,48	15,48	2K	2
P2LT34	PALANTIRTECH	225,91	223,02	223,02	229,21	4M	228
P2OD34	INSULET CORP	33,44	33,46	33,44	33,46	17K	5
PAGS34	PAGSEGURO	10,83	10,87	10,80	11,00	7M	942
PEPB34	PEPSICO INC	52,08	52,38	51,28	52,38	126K	52
PFIZ34	PFIZER	33,85	34,00	33,70	34,07	326K	96
PGCO34	PG	51,40	51,15	50,85	51,60	169K	80
PHMO34	PHILIP MORRI	398,92	403,44	394,57	403,44	1K	3
PSKY34	PARA SKYDNC	58,49	55,30	55,30	58,49	224	3
PYPL34	PAYPAL HOLD	12,07	12,03	11,91	12,17	97K	42
Q1UA34	QUANTA SERVI	247,99	248,17	247,99	248,27	9K	12
Q2SC34	QUANTUMSCAPE	11,27	11,15	10,99	11,32	336K	25
QCOM34	QUALCOMM	55,20	53,65	53,65	55,20	96K	70
QUBT34	QUANTUM COMP	40,68	39,00	38,91	41,07	57K	26
R1CL34	ROYAL CARIBB	702,90	701,00	701,00	710,71	40K	37
R1EL34	RELX PLC	43,40	43,40	43,40	43,40	217	1
R1IN34	REALTY INCOM	159,20	159,58	157,45	159,58	4K	12
R1VT34	REVVITY INC	16,57	16,57	16,57	16,57	231	1
R2BL34	ROBLOX CORP	28,57	29,07	28,20	29,23	6K	27
R2HH34	RH	10,81	10,81	10,81	10,81	64	1
R2PD34	RAPID7 INC	2,24	2,24	2,24	2,24	4K	2
REGN34	REGENERON PH	62,89	62,50	62,50	62,89	4K	11
RGTI34	RIGETTI COMP	84,32	77,11	76,73	86,23	876K	115
RIGG34	TRANSOCEAN	30,83	32,50	30,74	32,50	115K	25
RIOT34	RIO TINTO	484,31	485,86	484,31	495,02	157K	15
ROXO34	NU HOLDINGS	12,83	12,69	12,62	12,95	142M	20.163
RYTT34	RAYTHEONTECH	168,98	167,07	167,07	169,61	13K	46
S1BS34	SIBANYE STIL	33,51	33,54	33,03	33,54	103K	213
S1HW34	THE SHERWIN	166,76	166,10	166,10	166,76	30K	4
S1JM34	THE JM SMUCK	228,36	228,36	228,36	228,36	44K	2
S1KM34	SK TELECOM C	45,00	45,00	45,00	45,00	45	1
S1LG34	SL GREEN REA	100,80	100,80	100,80	100,80	201	1
S1NP34	SYNOPSYS INC	523,66	523,60	523,60	525,21	967K	5
S1PO34	SPOTIFY TECH	634,34	635,00	630,42	640,08	60K	32
S1RP34	SAREPTA THER	5,53	5,53	5,53	5,53	5	1
S1SL34	SKYWORKS SOL	143,64	143,64	143,64	143,64	3K	2
S1TX34	SEAGATE HOLD	2.645,19	2.520,27	2.520,27	2.646,00	893K	17
S1YK34	STRYKER CORP	86,50	86,88	86,50	86,88	21K	2
S1YM34	GEN DIGT INC	94,51	94,51	94,51	94,51	32K	1
S2CH34	SOCIEDQM CHI	74,27	75,05	74,27	75,05	7K	4
S2EA34	SEA LTD	17,06	16,91	16,91	17,90	96K	142
S2ED34	SOLAR TECH	6,16	6,12	6,06	6,39	133K	34
S2FM34	SPROUTS FARM	125,58	125,58	125,58	125,58	125	1
S2GM34	SIGMA LITHM	29,49	28,79	28,79	30,26	2M	635
S2HO34	SHOPIFY INC	4,90	4,83	4,83	4,95	108K	42
S2NA34	SNAP INC	4,63	4,41	4,41	4,63	579	13
S2NW34	SNOWFLAKE	16,88	16,82	16,65	17,18	701K	48
S2TA34	STAG INDUSTR	38,34	37,43	37,43	38,48	689	4
S2TW34	STARWOOD PRO	29,94	29,73	29,73	29,94	745	2
S2UI34	SUN COMMUN	32,39	32,57	32,29	32,57	2K	6
SBUB34	STARBUCKS	491,96	491,66	491,66	491,96	983	2
SCHW34	SCHWAB	61,62	61,20	61,20	61,78	38K	14
SIMN34	SIMON PROP	251,00	248,00	248,00	251,00	4K	2
SLBG34	SLB N.V	128,55	127,66	127,66	129,47	4K	21
SNEC34	SONY GROUP	104,71	105,10	103,74	105,10	13K	22
SPGI34	SP GLOBAL	59,20	59,10	59,10	59,20	236	2
SSFO34	SALESFOR INC	39,63	39,75	38,75	40,13	3M	349
STMN34	STMICROEL	205,01	202,60	202,60	205,01	812	2
STOC34	STONE CO	72,80	74,01	71,84	74,91	20M	3.353
STZB34	CONSTELLATIO	207,28	207,28	207,28	207,28	414	1
T1AL34	TAL EDUCATIO	5,81	5,74	5,72	5,87	26K	17
T1AM34	ATLASSIAN CO	14,88	15,43	14,88	15,46	26K	11
T1CH34	BIO-TECHNE C	9,96	9,96	9,96	9,96	9	1
T1EC34	TECHNIPFMC P	362,00	362,00	362,00	362,00	20K	2
T1EL34	TE CONNECTIV	597,08	591,48	590,59	597,08	34K	47
T1MU34	T-MOBILE US	473,44	476,14	473,44	476,14	42K	2
T1OW34	AMERICAN TOW	36,87	37,03	36,20	37,03	15K	14
T1SC34	TRACTOR SUPP	12,52	12,54	12,51	12,54	100	3
T1TW34	TAKE-TWO INT	255,55	255,77	251,68	258,47	174K	83
T1WL34	TWILIO INC	24,62	24,62	24,62	24,62	492	1
T2DH34	TELADOCHEALT	26,28	26,28	26,28	26,28	209	2
T2ER34	TERADYNE INC	101,60	101,60	100,99	102,19	341K	20
T2ND34	TAND DIABETE	6,92	6,87	6,87	6,92	1K	2
T2RM34	TRIMBLE INC	33,15	33,15	33,15	33,15	33	1
T2TD34	TRADE DESK	1,05	1,09	1,04	1,09	135K	473
TGTB34	TARGET CORP	595,67	589,41	589,41	595,67	1K	2
TMCO34	TOYOTAMO	65,96	65,01	65,01	66,09	92K	36
TMOS34	THERMFISCHER	53,11	54,99	53,11	54,99	23K	4
TSLA34	TESLA INC	56,70	55,65	55,26	57,24	71M	2.918
TSMC34	TAIWANSMFAC	236,79	234,98	232,60	238,23	22M	1.921
TXSA34	TERNIUMSA	214,61	216,48	214,61	216,70	431K	24
U1BE34	UBER TECH IN	90,30	90,53	90,18	91,87	366K	70
U1HS34	UNIVERSAL HE	227,01	227,01	227,01	227,01	68K	1
U1RI34	UNITED RENTA	137,07	137,97	137,06	137,97	11K	5
U2PS34	UPSTART HOLD	7,45	6,76	6,76	7,45	46K	13
U2PW34	UPWORK INC	11,01	11,02	11,01	11,02	51K	2
U2ST34	UNITY SOFTWR	5,72	5,56	5,56	5,96	23K	35
UBSG34	UBS GROUP	213,78	213,85	213,50	213,85	9K	4
ULEV34	UNILEVER	288,26	290,87	288,26	291,16	315K	12
UNHH34	UNITEDHEALTH	22,43	22,20	22,20	22,71	195K	107
UPAC34	UNIONPACIFIC	314,34	314,34	314,34	314,34	314	1
UPSS34	UPS	31,92	31,75	31,75	31,92	445	4
V1IP34	VIPSHOP HOLD	37,51	37,51	37,51	37,51	37	1
V1NO34	VORNADO REAL	139,25	139,25	139,25	139,25	70K	5
V1OD34	VODAFONE GRO	38,92	38,62	38,62	38,92	658	3
V1RT34	VERTIV HOLDS	154,43	154,00	153,90	155,54	109K	30
V1ST34	VISTRA CORP	58,56	57,17	57,17	58,84	10K	82
V1TA34	VENTAS INC	213,57	211,89	211,47	213,57	3K	12
V2EE34	VEEVASYSTEMS	26,13	26,47	26,13	26,47	5K	3
V2RN34	VARONIS SYS	17,97	17,97	17,97	17,97	8K	1
V2TX34	VTEX	19,31	20,58	19,31	20,58	4K	14
VERZ34	VERIZON	37,62	37,61	36,77	37,79	6M	47
VISA34	VISA INC	78,00	77,77	76,54	78,00	713K	241
VRTX34	VERTEX PHARM	552,76	552,76	552,76	552,76	3K	2
W1BD34	WARNER DISCO	136,40	133,90	133,90	136,40	20K	6
W1BO34	WEIBO CORP	11,40	11,15	11,11	11,48	65K	248
W1DA34	WORKDAY INC	36,80	37,65	36,80	37,65	1K	5
W1DC34	WESTERN DIG	1.835,00	1.780,00	1.703,25	1.835,00	5M	142
W1HR34	WHIRLPOOL CO	68,60	70,00	68,60	70,70	92K	16
W1IX34	WIX.COM LTD	10,51	10,39	10,30	10,51	14K	7
W1MB34	WILLIAMS COS	354,96	349,20	349,20	354,96	1K	2
W1PP34	WPP PLC	17,58	17,58	17,58	17,58	17	1
WALM34	WAL MART	38,96	38,73	38,20	39,30	523K	316
WFCO34	WELLS FARGO	102,07	107,49	100,57	107,49	1M	59
XRXB34	XEROX CORP	6,98	6,23	6,23	7,04	13K	13
Y2PF34	YPF SA	217,58	217,14	217,14	217,58	434	2
Z1BH34	ZIMMER BIOME	119,88	119,88	119,88	119,88	119	1
Z1OM34	ZOOM COMMS	16,42	16,42	16,42	16,42	2K	1
Z1TO34	ZTO EXPRESS	31,73	31,73	31,73	31,73	31	1
Z2DV34	ZIFF DAVIS	14,72	14,72	14,72	14,72	73	1
Z2SC34	ZSCALER INC	20,17	22,21	20,17	22,21	14K	15

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: