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: 05/11/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,02	16,93	15,92	17,16	119K	17
A1CR34	AMCOR PLC	245,32	245,32	245,32	245,32	245	1
A1DC34	AGREE REALTY	48,10	48,45	48,10	48,45	433	3
A1DI34	ANALOG DEVIC	50,76	51,49	50,76	51,72	21K	4
A1DM34	ARCHER DANIE	48,85	48,55	48,55	49,05	1K	4
A1EP34	AMERICAN ELE	72,17	72,17	72,17	72,17	72	1
A1GI34	AGILENT TECH	94,10	95,98	94,10	95,98	3K	3
A1IV34	APARTMENT IN	8,70	9,45	8,70	9,45	811	24
A1KA34	AKAMAI TECHN	36,24	37,92	35,59	37,92	166K	31
A1LB34	ALBEMARLE CO	22,52	22,26	22,00	23,02	66K	1.011
A1LG34	ALIGN TECHNO	215,51	215,51	215,51	217,35	1K	6
A1LK34	ALASKA AIR G	215,38	215,38	215,38	215,38	215	1
A1LL34	BREAD FINAN	140,85	140,85	140,85	140,85	281	1
A1LN34	ALNYLAM PHAR	43,60	46,12	43,60	46,12	44K	9
A1MD34	ADVANCED MIC	281,91	319,00	278,10	319,00	105M	1.978
A1MT34	APPLIED MATE	172,65	199,91	172,65	199,91	5M	469
A1NE34	ARISTA NETWO	220,08	244,00	218,16	244,00	1M	54
A1PD34	AIR PRODUCTS	70,70	70,49	70,42	70,70	35K	3
A1PH34	AMPHENOL COR	32,92	35,18	32,77	35,18	119K	25
A1PL34	APPLIED DGTL	76,23	89,24	76,23	89,24	2M	58
A1PO34	APOLLO GLOBL	42,84	44,98	42,40	45,00	54K	8
A1PP34	APPLOVIN CO	61,74	50,18	50,18	61,90	2M	165
A1RE34	ALEXANDRIA R	61,86	61,86	61,86	61,86	12K	1
A1RG34	ARGENX SE	201,80	201,80	201,80	201,80	403	1
A1SU34	ASSURANT INC	422,52	422,52	422,52	422,52	13K	1
A1TH34	AUTOHOME INC	12,55	12,20	12,00	12,55	2K	10
A1TT34	ALLSTATE COR	61,92	61,92	61,92	61,92	619	1
A1UT34	AUTODESK INC	74,13	74,13	74,13	74,13	15K	1
A1ZN34	ASTRAZENECA	171,25	172,27	171,25	174,30	429K	9
A2FY34	AFYA LTD	28,29	28,47	27,66	28,80	24K	12
A2MB34	AMBARELLA IN	12,41	12,80	12,24	12,83	11K	9
A2RR34	ARROWHEAD PH	40,96	40,96	40,96	40,96	122	3
A2XO34	AXON ENTERPR	118,67	125,03	114,10	125,03	34K	9
AALL34	AMERICAN AIR	71,13	73,44	69,78	74,28	249K	36
AAPL34	APPLE	94,72	96,02	93,79	97,14	72M	4.716
ABBV34	ABBVIE	97,66	102,60	97,66	103,50	33K	33
ABTT34	ABBOTT	51,70	53,00	51,65	53,40	9K	9
ABUD34	AB INBEV	77,52	77,52	77,52	77,52	2K	2
ACNB34	ACCENTURE	1.471,03	1.476,14	1.471,03	1.476,14	9K	2
ADBE34	ADOBE INC	26,99	27,10	26,69	27,64	507K	90
ADPR34	AUTOMATIC DT	70,56	70,56	70,56	70,56	70	1
AIGB34	AIG GROUP	443,70	443,70	443,70	443,70	443	1
AIRB34	AIRBNB	46,99	48,00	45,78	48,28	538K	962
AMGN34	AMGEN	90,90	94,72	90,64	94,72	25K	11
AMZO34	AMAZON	71,43	74,00	69,37	74,50	107M	4.367
APTV34	APTIV PLC	115,56	115,56	115,56	115,56	2K	1
ARMT34	ARCELOR	165,88	175,78	165,88	175,78	98K	27
ARNC34	HOWMET AERO	44,13	46,06	41,91	46,06	19K	12
ASML34	ASML HOLD	136,78	145,77	136,00	145,77	23M	830
ATTB34	ATT INC	41,00	40,00	39,65	41,00	398K	26
AVGO34	BROADCOM INC	23,04	24,77	23,01	24,78	19M	3.613
AXPB34	AMERICAN EXP	178,39	184,15	178,39	186,13	189K	46
B1AM34	BROOKFIELD C	57,48	59,07	56,80	59,22	176K	16
B1AX34	BAXTER INTER	70,00	63,00	63,00	73,15	1K	7
B1BW34	BATHBODY	31,17	31,74	31,17	31,74	380	3
B1CS34	BARCLAYS PLC	130,00	130,00	130,00	130,00	2K	1
B1IL34	BILIBILI INC	15,64	15,80	15,36	15,88	1K	9
B1KR34	BAKER HUGHES	262,71	295,99	259,15	295,99	2K	5
B1MR34	BIOMARIN PHA	157,60	157,60	157,60	157,60	13K	1
B1NT34	BIONTECH SE	29,60	30,95	29,60	30,99	16K	17
B1PP34	BP PLC	61,80	63,66	61,80	63,66	126K	8
B1SA34	BANCO SANTAN	88,56	90,81	88,56	90,81	2K	2
B1SX34	BOSTON SCIEN	60,54	63,06	60,54	63,07	130K	15
B1TI34	BRITISH AMER	71,99	68,29	68,29	71,99	312K	33
B1WA34	BORGWARNER I	261,90	261,90	261,90	261,90	261	1
B2HI34	BILL HOLD	1,55	1,60	1,54	1,61	544	40
B2MB34	BUMBLE INC	6,55	6,58	6,54	6,58	6K	4
B2RK34	BRUKER CORP	32,08	30,85	30,85	32,40	2K	5
B2YN34	BEYOND MEAT	31,88	35,10	31,84	35,10	8K	24
BABA34	ALIBABAGR	21,12	21,51	20,55	21,68	18M	1.868
BBYY34	BEST BUY	92,61	92,61	92,61	92,61	11K	2
BCSA34	SANTANDER	65,73	66,80	65,52	67,19	351K	24
BERK34	BERKSHIRE	157,13	159,05	156,90	160,17	9M	1.720
BIDU34	BAIDU INC	31,26	32,32	30,30	32,32	103K	238
BKNG34	BOOKING	5,23	5,44	5,16	5,44	3M	323
BLAK34	BLACKROCK	97,90	102,07	96,41	102,78	486K	1.418
BMYB34	BRISTOLMYERS	348,35	356,79	348,35	356,79	3K	5
BOAC34	BANK AMERICA	68,74	71,00	68,34	72,02	4M	352
BOEI34	BOEING	949,63	963,21	937,42	963,21	68K	7
C1AH34	CARDINAL HEA	1.548,69	1.548,69	1.548,69	1.548,69	2K	1
C1BL34	CHUBB LTD	84,96	86,40	84,96	86,88	8K	4
C1BO34	CBOE GLOBAL	955,04	955,04	955,04	955,04	955	1
C1CJ34	CAMECO CORP	74,56	78,32	74,56	78,32	3K	3
C1DN34	CADENCE DESI	50,50	52,30	50,15	52,30	6M	58
C1FI34	CF INDUSTRIE	662,46	662,46	662,46	662,46	3M	59
C1GP34	COSTAR GROUP	1,74	1,80	1,72	1,84	691	15
C1HK34	CHECK POINT	67,41	67,42	67,41	67,42	2M	2
C1MG34	CHIPOTLE MEX	9,55	9,69	9,55	9,69	162	6
C1MI34	CUMMINS INC	44,01	45,75	43,15	46,55	88K	1.150
C1NC34	CENTENE CORP	407,00	407,00	407,00	407,00	2K	1
C1RB34	CEREBRAS	18,50	19,32	18,00	19,32	86K	21
C1RR34	CARRIER GLOB	75,00	75,00	75,00	75,00	975	1
C1TA34	CINTAS CORP	247,50	252,25	247,50	254,00	52K	13
C1TV34	CORTEVA INC	16,38	16,68	16,38	16,72	4K	5
C2AC34	CACI INTERNL	4,29	4,41	4,29	4,41	26	3
C2CA34	FEMSA SAB CV	125,97	126,49	125,97	126,49	758	2
C2HP34	CHARGEPOINTH	19,66	19,97	19,30	20,82	2K	5
C2OI34	COINBASEGLOB	30,29	32,75	29,48	33,00	4M	728
C2OL34	GRUPOCIBEST	126,36	129,87	126,36	129,87	3K	4
C2RS34	CRISPR THERA	34,60	34,60	34,60	34,60	17K	1
C2RW34	CROWDSTRIKE	53,85	59,64	53,69	59,64	7M	179
CAON34	CAPITAL ONE	69,70	69,70	69,70	69,70	69	1
CATP34	CATERPILLAR	190,37	202,00	189,65	202,00	2M	385
CEGG34	CONSTELTN EM	53,07	52,38	51,17	53,56	55K	1.021
CHCM34	CHARTER COMM	11,46	11,20	10,67	11,46	82K	21
CHME34	CME GROUP	85,18	85,18	85,18	85,18	85	1
CHVX34	CHEVRON	117,16	115,95	115,95	121,85	5M	5.185
CLXC34	CLOROX CO	136,60	136,62	136,36	136,62	955	3
CMCS34	COMCAST	27,31	27,31	27,11	27,60	190K	20
CNIC34	CANAD NATION	29,13	29,19	29,13	29,95	297K	9
COCA34	COCA COLA	87,40	88,04	86,69	88,90	2M	993
COLG34	COLGATE	77,51	76,68	76,68	79,11	96K	37
COPH34	COPHILLIPS	62,75	62,73	62,57	64,16	136K	38
COTY34	COTY INC	10,74	9,50	9,50	10,99	33K	8
COWC34	COSTCO	146,56	140,35	140,35	148,04	65K	26
CPRL34	CANAD KANSAS	130,64	130,64	130,64	130,64	52K	1
CSCO34	CISCO	103,10	112,08	103,10	112,08	433K	59
CTGP34	CITIGROUP	108,61	115,56	107,37	115,56	11M	220
CVSH34	CVS HEALTH	44,16	43,84	43,75	44,16	10K	8
D1DG34	DATADOG INC	95,90	102,00	93,50	102,00	5M	133
D1EL34	DELL TECHNOL	70,00	77,49	69,93	77,51	5M	579
D1EX34	DEXCOM INC	9,26	9,68	9,20	9,77	1K	8
D1LR34	DIGITAL REAL	60,78	60,78	60,78	60,78	547	2
D1OM34	DOMINION ENE	64,26	64,08	64,08	64,26	3K	2
D1OW34	DOW INC	44,32	44,40	44,32	44,40	1K	2
D1TE34	DTE ENERGY C	185,22	185,22	185,22	185,22	185	1
D2KN34	DRAFTKINGS	21,10	20,80	20,80	21,10	17K	3
D2OX34	AMDOCS LTD	29,99	30,75	28,90	30,75	8K	7
D2PZ34	DOMINOSPIZZA	37,28	37,32	37,19	37,32	5K	4
DBAG34	DEUTSCHE AK	200,00	205,40	199,92	206,20	10K	12
DEAI34	DELTA	77,52	80,01	77,52	80,01	237	3
DEEC34	DEERE CO	122,25	124,70	121,08	125,24	511K	1.018
DEOP34	DIAGEO PL	30,56	30,45	30,45	30,99	5K	9
DGCO34	DOLLAR GENER	32,33	32,44	32,33	32,58	356	6
DHER34	DANAHER CORP	44,50	45,57	44,50	45,57	1K	6
DISB34	WALT DISNEY	42,70	43,10	42,70	43,82	2M	197
DUOL34	DUOLINGO INC	26,37	28,16	26,37	28,16	20K	12
DVAI34	DAVITA INC	1.063,65	1.063,65	1.063,65	1.063,65	1K	1
E1CL34	ECOLAB INC	83,52	83,52	83,52	83,52	167	1
E1CO34	ECOPETROL SA	43,40	43,50	43,05	45,52	54K	21
E1DU34	NEW ORIENTAL	19,27	19,27	19,27	19,27	192	1
E1IX34	EDISON INTER	169,51	169,51	169,51	169,51	2K	1
E1OG34	EOG RESOURCE	81,04	81,04	81,04	81,04	486	1
E1QN34	EQUINOR ASA	118,73	118,68	118,01	120,36	6K	8
E1RI34	ERICSSON LM	28,92	28,53	28,53	28,92	5K	2
E1TN34	EATON CORP P	128,00	136,05	120,81	136,05	30K	31
E1XC34	EXELON CORP	63,84	63,06	63,06	63,84	890	2
E2EF34	EURONETWORLD	2,58	2,57	2,55	2,60	52K	11
E2NO34	ENOVIS CORP	38,16	35,00	35,00	38,49	12K	6
E2NP34	ENPHASE ENER	6,25	6,57	6,13	7,05	15K	28
E2ST34	ELASTIC NV	38,88	38,72	38,72	38,88	77	2
E2TS34	ETSY INC	33,50	34,10	33,50	34,10	202	3
ELCI34	ESTEE LAUDER	25,25	25,25	25,25	25,25	353	1
EQIX34	EQUINIX INC	68,53	69,70	68,04	69,70	521K	31
EXGR34	EXPEDIA GROU	798,18	793,15	793,00	798,18	19K	6
EXXO34	EXXON MOBIL	113,77	116,60	113,77	118,79	13M	4.452
F1EC34	FIRSTENERGY	63,10	63,10	63,10	63,10	63	1
F1FI34	F5 INC	430,20	426,61	426,61	430,20	640K	2
F1IS34	FISERV INC	171,53	169,32	169,15	171,53	28K	3
F1MC34	FMC CORP	16,19	17,86	16,19	17,86	9K	11
F1NI34	FIDELITY NAT	10,16	9,99	9,99	10,26	4K	20
F1SL34	FASTLY INC	8,47	11,39	8,39	11,39	415K	77
F1TN34	FORTINET INC	55,03	58,20	55,03	58,20	2M	35
F2IC34	FAIR ISAAC C	83,71	88,04	83,71	88,04	245K	9
F2NV34	FRANCONEVADA	7,57	7,33	7,33	7,59	38K	6
F2VR34	FIVERR INTL	2,30	2,27	2,27	2,30	59	2
FASL34	FASTENAL	298,41	298,41	298,41	298,41	298	1
FCXO34	FREEPORT	107,87	115,00	103,93	115,05	11M	2.287
FDMO34	FORD MOTORS	67,90	68,81	67,90	69,00	145K	9
FMSC34	FRESENIUS	130,15	130,15	130,15	130,15	13K	23
FOXC34	FOX CORP	368,22	372,02	368,22	372,02	19K	2
FSLR34	FIRST SOLAR	54,00	55,30	51,90	56,40	227K	39
G1DS34	GDS HOLDINGS	11,80	12,14	11,41	12,14	2K	14
G1FI34	GOLD FIELDS	102,40	104,00	100,59	105,10	52K	25
G1LW34	CORNING INC	143,47	155,00	141,12	155,61	847K	27
G1MI34	GENERAL MILL	66,00	66,80	66,00	67,05	733	4
G1SK34	GSK PLC	55,86	55,86	55,86	55,86	55	1
G2EV34	GE VERNOVA	212,98	219,14	206,54	222,87	476K	474
GEOO34	GEAEROSPACE	86,04	90,01	85,64	90,29	495K	39
GILD34	GILEAD	76,88	79,41	76,88	79,41	937	6
GMCO34	GENERAL MOT	122,40	127,85	121,21	127,85	170K	9
GOGL34	ALPHABET	128,94	133,00	126,91	134,24	74M	3.520
GPRK34	GEOPARK LTD	49,50	50,27	49,50	50,27	545	2
GPRO34	GOPRO	4,88	5,33	4,80	5,33	2K	21
GSGI34	GOLDMANSACHS	159,14	171,28	156,26	171,28	5M	273
H1AS34	HASBRO INC	334,95	334,95	334,95	334,95	10K	1
H1BA34	HUNTINGTON B	86,58	87,00	86,58	87,00	87K	2
H1CA34	HCA HEALTHCA	139,51	141,31	138,16	143,07	45K	194
H1DB34	HDFC BANK LT	27,10	26,88	26,88	27,11	4K	6
H1EI34	HEICO CORP	187,98	187,98	187,98	187,98	187	1
H1HH34	HOWARD H HLD	53,40	53,40	53,40	53,40	16K	4
H1IG34	HARTFORD INS	63,36	64,50	63,36	64,50	127	2
H1PE34	HEWLETT PACK	244,44	240,20	239,81	249,44	139K	11
H1SB34	HSBC HOLDING	119,61	120,01	119,61	127,90	34K	155
H1UM34	HUMANA INC	49,65	51,54	49,65	51,54	28K	3
H2TA34	HEALTH REALT	24,90	23,44	23,44	24,90	216	3
H2UB34	HUBSPOT INC	22,72	22,38	22,18	22,72	2K	5
HIWP34	HIGHWOODS PR	86,85	95,67	86,85	95,67	548	4
HOME34	HOME DEPOT	68,53	70,06	68,43	70,06	355K	13
HONB34	HONEYWELL	1.194,51	1.201,00	1.184,83	1.202,24	388K	86
HOND34	HONDA MO	199,99	189,63	189,63	199,99	13K	9
HPQB34	HP COMPANY	160,48	159,20	159,20	160,48	478	2
HSHY34	HERSHEY CO	64,56	64,50	64,50	64,56	9K	2
I1BN34	ICICI BANK L	176,80	175,61	175,61	176,80	352	2
I1CE34	INTERCONTINE	79,84	79,84	79,84	79,84	558	1
I1LM34	ILLUMINA INC	229,00	228,60	225,60	229,93	480K	12
I1QY34	IQIYI INC	2,46	2,46	2,46	2,46	12	1
I1RM34	IRON MOUNTAI	48,25	48,25	48,25	48,25	48	1
I1RP34	TRANE TECH	54,42	55,68	54,42	55,80	11K	8
I1SR34	INTUITIVE SU	128,10	131,60	127,46	131,73	27K	15
I1VZ34	INVESCO LTD	160,16	160,16	160,16	160,16	320	2
I2ND34	INDIE SEMICO	8,61	8,61	8,61	8,61	51	2
IBKR34	IB GROUP	24,80	25,04	24,80	25,04	174	7
IBMB34	IBM	1.369,98	1.391,39	1.355,21	1.396,27	288K	11
INBR34	INTER CO	20,99	21,84	20,61	21,94	41M	21.417
INTU34	INTUIT INC	43,92	44,91	43,86	44,91	90K	8
ITLC34	INTEL	48,44	52,00	47,96	52,00	51M	5.094
J1CI34	JOHNSON CONT	48,72	49,26	48,72	49,26	686	4
J2BL34	JABIL INC	165,42	172,00	162,91	172,44	53K	193
JDCO34	JD COM	26,22	26,11	25,80	26,33	124K	57
JNJB34	JOHNSON	99,69	100,38	99,69	103,00	831K	736
JPMC34	JPMORGAN	185,19	195,21	184,40	195,68	13M	1.789
K1BF34	KB FINANCIAL	160,32	160,32	160,32	160,32	961	1
K1LA34	KLA CORP	36,28	40,71	35,88	40,71	2M	62
K1RC34	KROGER CO	64,64	64,64	64,64	64,64	129	2
K1SS34	KOHLS CORP	128,81	137,77	128,81	137,77	57K	21
K1TC34	KT CORP	101,34	101,34	101,34	101,34	10K	1
K2CG34	KINGSOFT CHL	7,44	7,48	7,42	8,06	5K	19
KHCB34	KRAFT HEINZ	34,48	35,50	34,25	35,50	14K	11
KMBB34	KIMBERLY CL	614,25	614,25	614,25	614,25	6K	1
KMIC34	KINDER MORGA	57,18	58,62	57,18	58,62	54K	4
L1EN34	LENNAR CORP	62,22	63,77	62,22	63,77	6K	3
L1KQ34	LKQ CORP	113,26	113,26	113,26	113,26	226	1
L1MN34	LUMEN TECH	21,71	24,54	21,39	24,54	23K	33
L1RC34	LAM RESEARCH	23,50	26,56	23,50	26,56	5M	546
L1UL34	LULULEMON AT	152,39	153,20	152,39	154,62	10K	8
L1VS34	LAS VEGAS SA	44,30	44,35	44,04	44,35	221	3
L1YG34	LLOYDS BANKI	28,56	29,27	28,32	29,27	31K	5
L2RN34	STRIDE INC	103,46	103,46	103,46	103,46	124K	1
LILY34	LILLY	253,67	265,00	250,57	265,00	9M	1.266
LKFT34	LAKEFRONTBIO	9,32	9,32	9,32	9,32	18	1
LMTB34	LOCKHEED	3.178,50	3.202,61	3.178,50	3.303,72	67K	6
LOWC34	LOWES COMPA	62,58	63,40	62,58	63,40	759	2
M1CH34	MICROCHIP TE	181,86	204,33	180,00	204,33	29K	33
M1KC34	MCCORMICK	69,65	69,65	69,65	69,65	69	1
M1LC34	MELCO RESORT	10,11	10,11	10,11	10,11	10	1
M1NS34	MONSTER BEVE	32,88	33,68	32,82	33,68	183K	20
M1PC34	MARATHON PET	133,12	147,60	133,12	147,60	3K	9
M1RN34	MODERNA INC	66,77	71,13	65,15	71,13	8M	1.509
M1SI34	MOTOROLA SOL	89,43	84,39	84,39	90,87	1K	5
M1TA34	META PLAT	119,54	124,10	114,67	124,10	57M	3.536
M1TT34	MARRIOTT INT	571,88	574,99	571,88	575,28	7K	5
M1UF34	MITSUBISHI U	117,00	117,12	117,00	117,36	16K	5
M2KS34	MKS INC	54,05	57,46	54,05	57,46	836	3
M2PM34	MP MATERIALS	37,00	39,15	35,39	39,79	150K	112
M2PR34	MONOLI POWER	105,82	110,51	104,92	110,51	79K	8
M2PT34	MEDICAL P TR	5,09	5,63	5,09	5,67	8K	32
M2RV34	MARVELL TEC	75,99	83,44	74,73	83,72	19M	1.423
M2ST34	STRATEGY INC	10,20	10,85	9,77	10,95	57M	3.130
MCDC34	MCDONALDS	76,31	76,90	75,38	77,14	2M	251
MCOR34	MOODYS CORP	88,29	89,91	88,11	89,91	339K	14
MDLZ34	MONDELEZ INT	61,20	61,32	61,20	62,22	7K	5
MELI34	MERCADOLIBRE	69,31	73,40	67,23	73,40	437M	30.997
MKLC34	MARKELGROUP	543,00	541,66	541,66	543,00	2K	3
MMMC34	3M	258,44	259,18	258,10	265,93	32K	10
MOOO34	ALTRIA GROUP	87,50	86,04	86,04	87,75	106K	19
MOSC34	MOSAIC CO	20,42	19,43	19,43	20,42	798K	63
MRCK34	MERCK	100,70	104,16	100,70	104,79	715K	76
MSBR34	MORGAN STAN	201,74	213,00	197,78	214,80	661K	491
MSCD34	MASTERCARD	115,01	120,63	115,01	120,63	13M	221
MSFT34	MICROSOFT	122,80	127,00	121,79	127,00	81M	3.638
MUTC34	MICRON TECHN	610,00	692,00	601,48	692,70	237M	7.079
N1BI34	NEUROCRINE B	45,15	44,65	44,65	45,15	113K	6
N1DA34	NASDAQ INC	295,20	303,23	292,50	303,23	26K	41
N1EM34	NEWMONT GOLD	669,01	647,27	632,85	669,01	2M	657
N1GG34	NATIONAL GRI	79,04	79,04	79,04	79,04	3K	2
N1IS34	NISOURCE INC	245,68	245,68	245,68	245,68	245	1
N1OW34	SERVICENOW	11,00	11,87	11,00	11,87	487K	149
N1RG34	NRG ENERGY I	44,70	45,88	44,30	45,88	48K	11
N1TA34	NETAPP INC	66,86	67,08	66,86	68,49	3M	13
N1UE34	NUCOR CORP	116,04	116,04	116,04	116,04	580	1
N1VO34	NOVO NORDISK	27,40	28,49	27,40	28,49	452K	205
N1VS34	NOVARTIS AG	89,46	90,28	89,28	90,90	32K	5
N1WG34	NATWEST GROU	87,84	90,00	87,75	90,00	1K	4
N1WS34	NEWS CORP	147,90	152,48	147,90	152,48	600	2
N1XP34	NXP SEMICOND	70,98	70,98	70,98	70,98	70	1
N2ET34	CLOUDFLARE	74,90	77,91	71,99	78,00	7M	93
N2LY34	ANNALY CAPTL	103,20	104,60	102,69	105,00	160K	8
NETE34	NETEASE	69,43	69,41	69,41	69,43	138	2
NEXT34	NEXTERA ENER	120,45	120,52	120,36	122,26	205K	16
NFLX34	NETFLIX	7,27	7,35	7,11	7,38	12M	1.515
NIKE34	NIKE	107,63	108,73	107,35	111,00	3M	469
NOCG34	NORTHROP GRU	57,00	57,90	57,00	57,90	1K	2
NOKI34	NOKIA CORP	41,55	43,40	40,65	43,50	602K	2.275
NTST34	NETSTREIT CO	51,00	51,00	51,00	51,00	765	1
NVDC34	NVIDIA CORP	20,87	22,39	20,79	22,44	454M	24.465
O1KT34	OKTA INC	47,48	52,01	46,96	52,01	1M	21
O2LE34	OLED DISPLAY	27,00	27,00	27,00	27,00	54	1
O2NS34	ON SEMICONDU	44,25	47,38	43,71	47,38	85K	11
ORCL34	ORACLE	104,22	111,50	102,44	112,55	17M	698
ORLY34	OREILLY AUT	1,62	1,65	1,61	1,65	1K	9
OXYP34	OCCIDENT PTR	52,23	52,65	52,23	53,40	66K	25
P1DD34	PDD HOLDING	44,02	46,44	44,02	46,44	255K	23
P1DT34	PRUDENTIAL F	338,58	339,00	338,58	339,00	135K	8
P1HC34	PARKER-HANNI	62,04	64,62	62,04	64,62	161K	18
P1LD34	PROLOGIS INC	58,62	59,78	58,62	60,15	131K	17
P1SX34	PHILLIPS 66	89,54	89,54	89,54	89,54	358	2
P1YC34	PAYCOM SOFTW	45,09	45,09	45,09	45,09	45K	1
P2AN34	PALOALTO NET	28,61	31,92	28,58	31,92	6M	179
P2AT34	UIPATH INC	8,88	9,35	8,88	9,35	8K	5
P2CF34	GP AEROPACIF	9,66	9,66	9,60	9,66	3K	11
P2EN34	PENN NATIONL	9,35	9,35	9,35	9,35	37	1
P2IN34	PINTERESTINC	17,80	17,80	17,80	17,80	71	1
P2LT34	PALANTIRTECH	284,30	311,79	281,00	311,79	73M	616
P2ST34	EVERPURE INC	131,50	166,35	128,50	166,35	87K	8
PAGS34	PAGSEGURO	8,34	8,61	8,23	8,61	1M	630
PEPB34	PEPSICO INC	51,23	52,06	51,23	53,20	873K	165
PFIZ34	PFIZER	40,92	42,23	40,65	42,35	404K	108
PGCO34	PG	65,41	65,60	65,24	66,84	426K	68
PHGN34	KOPHILIPS	169,32	167,79	167,79	169,32	9K	2
PHMO34	PHILIP MORRI	69,72	72,58	69,38	72,58	221K	43
PYPL34	PAYPAL HOLD	16,17	15,97	15,97	16,48	2M	311
Q1UA34	QUANTA SERVI	234,26	233,39	233,39	236,97	10K	10
Q2SC34	QUANTUMSCAPE	7,30	7,83	7,30	7,83	19K	6
QCOM34	QUALCOMM	71,11	71,30	68,00	73,47	15M	631
QUBT34	QUANTUM COMP	31,04	34,99	29,79	35,00	118K	49
R1CL34	ROYAL CARIBB	63,06	63,73	63,06	65,04	13K	4
R1EL34	RELX PLC	56,90	56,80	56,70	56,90	27K	3
R1IN34	REALTY INCOM	54,10	53,60	53,60	54,95	256K	57
R1JF34	RAYMOND JAME	77,00	77,00	77,00	77,00	77	1
R1OP34	ROPER TECHNO	271,57	270,01	270,01	271,57	5K	4
R1YA34	RYANAIR HOLD	39,44	39,44	39,44	39,44	1K	1
R2BL34	ROBLOX CORP	25,94	26,55	25,04	26,88	140K	24
R2PD34	RAPID7 INC	7,16	6,99	6,90	7,59	934K	25
REGN34	REGENERON PH	85,10	85,10	85,10	85,10	340	1
RGTI34	RIGETTI COMP	57,75	61,71	50,91	61,71	410K	105
RIGG34	TRANSOCEAN	28,29	30,14	28,05	30,14	335K	18
RIOT34	RIO TINTO	458,24	465,73	457,00	467,60	1M	37
ROST34	ROSS STORES	85,71	85,71	85,71	85,71	85	1
ROXO34	NU HOLDINGS	10,79	10,88	10,32	10,97	298M	40.940
RYTT34	RAYTHEONTECH	175,86	178,00	174,68	181,62	1M	11
S1BS34	SIBANYE STIL	26,06	26,55	24,66	26,80	569K	2.856
S1HW34	THE SHERWIN	192,20	192,20	192,20	192,20	3K	1
S1KM34	SK TELECOM C	40,16	41,20	40,16	41,20	40K	2
S1LG34	SL GREEN REA	69,58	69,58	69,58	69,58	139	1
S1MF34	SUMITOMO MIT	129,98	129,98	129,98	129,98	129	1
S1NP34	SYNOPSYS INC	60,96	60,84	60,00	61,36	6M	16
S1PO34	SPOTIFY TECH	843,11	859,57	838,49	859,59	216K	28
S1RP34	SAREPTA THER	4,88	4,88	4,88	4,88	4	1
S1TT34	STATE STREET	917,70	917,70	917,70	917,70	917	1
S1TX34	SEAGATE HOLD	47,83	53,29	46,40	53,29	8M	455
S1YF34	SYNCHRONY FI	67,95	68,52	67,47	68,52	407	3
S1YM34	GEN DIGT INC	168,64	166,01	166,01	168,64	2M	2
S2EA34	SEA LTD	16,66	17,70	16,00	17,70	392K	118
S2ED34	SOLAR TECH	4,06	4,74	3,97	4,84	278K	182
S2FM34	SPROUTS FARM	94,80	97,89	94,80	97,89	770	2
S2GI34	SOMNIGROUP	91,60	91,60	91,60	91,60	183	2
S2GM34	SIGMA LITHM	9,65	10,32	9,59	10,58	749K	540
S2HO34	SHOPIFY INC	6,57	7,01	6,31	7,01	624K	44
S2NA34	SNAP INC	4,60	4,79	4,60	4,79	119	2
S2NW34	SNOWFLAKE	37,23	40,18	37,12	40,18	5M	56
S2TA34	STAG INDUSTR	40,48	40,48	40,48	40,64	4K	3
S2TW34	STARWOOD PRO	23,30	23,30	23,30	23,30	233	1
S2UI34	SUN COMMUN	33,12	33,12	33,12	33,12	3K	1
SAPP34	SAP SE	95,40	95,40	94,67	95,40	69K	22
SBUB34	STARBUCKS	585,08	587,90	585,01	587,90	4K	5
SCHW34	SCHWAB	63,48	64,46	63,31	64,46	128K	4
SIMN34	SIMON PROP	77,80	78,80	77,80	78,80	156K	3
SK1D34	SKYDANCECORP	43,90	43,85	43,50	43,90	2K	3
SKHY34	SK HYNIX	43,02	47,15	42,45	47,15	10M	1.382
SNEC34	SONY GROUP	151,48	147,53	147,53	153,82	55K	34
SPCX34	SPACE X	44,91	49,08	44,18	49,08	184M	9.681
SPGI34	SP GLOBAL	73,50	72,81	71,51	73,50	346K	15
SSFO34	SALESFOR INC	55,44	56,87	54,86	56,87	659K	62
STMN34	STMICROEL	224,25	242,75	224,25	242,75	99K	5
STOC34	STONE CO	40,57	42,25	39,87	42,25	12M	3.975
STZB34	CONSTELLATIO	66,15	67,62	65,41	67,62	143K	15
T1AL34	TAL EDUCATIO	5,62	5,60	5,59	5,62	705	3
T1AM34	ATLASSIAN CO	50,05	50,16	50,05	50,91	8K	5
T1EC34	TECHNIPFMC P	344,40	344,40	344,40	344,40	17K	1
T1EV34	TEVA PHARMAC	112,50	112,50	112,50	112,50	20K	2
T1LK34	PT TELEKOMUN	30,15	30,15	30,09	30,18	90K	6
T1MU34	T-MOBILE US	62,22	63,12	62,22	63,78	79K	6
T1OW34	AMERICAN TOW	44,16	44,25	44,16	44,30	227K	4
T1RI34	TRIPADVISOR	40,38	45,75	40,38	47,04	2M	179
T1SC34	TRACTOR SUPP	11,06	11,41	11,06	11,41	997	3
T1SS34	TENARIS SA	161,70	159,75	159,75	161,70	804	2
T1TW34	TAKE-TWO INT	280,01	290,00	280,01	297,31	1M	186
T1WL34	TWILIO INC	44,45	43,72	43,72	44,45	23K	5
T2DH34	TELADOCHEALT	51,30	50,45	50,45	52,00	4K	3
T2ER34	TERADYNE INC	65,84	74,89	65,84	74,89	111K	18
T2TD34	TRADE DESK	71,18	72,90	71,18	72,92	361	3
TAKP34	TAKEDAPH	117,26	116,30	116,30	118,90	81K	9
TEXA34	TEXAS INC	103,95	110,65	103,18	110,65	149K	14
TGTB34	TARGET CORP	868,64	868,64	868,64	868,64	868	1
TJXC34	TJX COMPANIE	50,70	54,05	50,70	54,05	2K	6
TMCO34	TOYOTAMO	75,25	73,88	73,15	75,74	687K	102
TMOS34	THERMFISCHER	77,68	77,80	77,68	78,04	4K	3
TRVC34	TRAVELERS	70,21	70,98	70,21	70,98	60K	2
TSLA34	TESLA INC	59,10	64,45	58,04	64,45	113M	4.857
TSMC34	TAIWANSMFAC	243,50	263,00	241,87	263,90	171M	14.965
TSNF34	TYSON FOODS	65,24	65,24	65,24	65,24	4K	1
TXSA34	TERNIUMSA	268,24	288,12	263,20	288,12	74K	12
U1AL34	UNITED AIRLI	303,98	298,24	298,24	303,98	1M	11
U1BE34	UBER TECH IN	93,00	96,94	93,00	98,54	2M	143
U1HS34	UNIVERSAL HE	275,40	275,40	275,40	275,40	1K	1
U1LT34	ULTA BEAUTY	179,53	179,53	179,53	179,53	359	1
U1RI34	UNITED RENTA	206,80	221,76	204,82	221,76	34K	152
U2PS34	UPSTART HOLD	6,27	6,27	6,27	6,27	18	2
U2PW34	UPWORK INC	11,14	11,14	11,14	11,14	768	1
U2ST34	UNITY SOFTWR	13,38	13,80	12,62	13,91	101K	74
UBSG34	UBS GROUP	66,99	67,48	66,78	67,48	27K	7
ULEV34	UNILEVER	74,40	73,79	73,78	75,60	25K	18
UNHH34	UNITEDHEALTH	30,90	32,28	30,88	32,41	757K	176
UPAC34	UNIONPACIFIC	68,25	68,60	68,25	69,99	343	4
UPSS34	UPS	38,00	38,75	38,00	38,84	1K	5
USBC34	US BANCORP	81,52	85,36	81,52	85,36	11K	6
V1OD34	VODAFONE GRO	43,70	44,16	43,70	44,16	44K	5
V1RT34	VERTIV HOLDS	97,40	108,44	94,31	108,44	761K	148
V1ST34	VISTRA CORP	46,38	46,82	43,68	46,82	333K	85
V2EE34	VEEVASYSTEMS	56,94	56,94	56,94	56,94	56	1
V2RN34	VARONIS SYS	44,53	44,53	44,53	44,53	735K	1
V2TX34	VTEX	21,86	22,62	21,86	22,62	75K	5
VERZ34	VERIZON	42,20	42,42	42,08	42,85	399K	73
VFCO34	VF CORP	56,10	56,94	56,10	56,94	11K	3
VISA34	VISA INC	116,51	120,19	116,13	121,37	8M	584
VLOE34	VALERO ENER	123,32	125,87	123,32	125,87	5K	5
VLYB34	VALLEY NTION	77,76	78,52	77,76	78,52	3K	3
VMRK34	VIVMARK RESI	58,80	58,80	58,80	58,80	235	1
VRTX34	VERTEX PHARM	93,30	91,53	91,53	94,13	2K	4
W1AB34	WABTEC CORP	776,82	776,31	776,31	776,82	179K	3
W1BO34	WEIBO CORP	8,92	8,92	8,92	8,92	240	7
W1DA34	WORKDAY INC	68,46	68,46	68,46	68,46	136	1
W1DC34	WESTERN DIG	1.492,20	1.684,53	1.463,33	1.690,00	8M	164
W1EL34	WELLTOWER IN	85,14	84,56	84,56	85,38	2K	4
W1IX34	WIX.COM LTD	14,12	14,87	14,12	14,90	264	5
W1MB34	WILLIAMS COS	353,00	369,19	353,00	369,19	20K	8
W1MC34	WASTE MANAG	82,50	80,36	80,36	84,00	26K	13
W1SO34	WATSCO INC	70,00	70,00	70,00	70,00	70	1
WALM34	WAL MART	44,10	44,77	43,84	45,11	2M	1.188
WFCO34	WELLS FARGO	116,41	118,56	115,00	120,60	331K	45
WUNI34	WESTERNUNION	38,12	36,74	36,53	40,40	250K	26
X1YL34	XYLEM INC	275,00	275,00	275,00	275,00	4K	3
X1YZ34	BLOCK INC.	18,56	19,24	18,30	19,24	14K	6
XRXB34	XEROX CORP	5,99	6,43	5,95	6,61	174K	91
Y2PF34	YPF SA	211,00	228,39	211,00	228,39	3K	3
Z1OM34	ZOOM COMMS	19,45	19,65	19,45	19,70	606K	7
Z1TA34	ZETA GLOBAL	88,47	88,47	88,47	88,47	176	1
Z1TO34	ZTO EXPRESS	28,47	28,47	28,47	28,47	256	1
Z1TS34	ZOETIS INC	28,05	31,00	28,05	31,42	132K	14
Z2DV34	ZIFF DAVIS	20,16	20,16	20,16	20,16	40	1
Z2IT34	ZOOMINFO TC	2,46	3,04	2,46	3,04	726	9
Z2SC34	ZSCALER INC	37,37	40,03	37,22	40,03	2M	41

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: