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: 12/11/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,05	16,00	16,00	16,05	561	8
A1DC34	AGREE REALTY	49,05	49,05	49,05	49,05	1K	3
A1DI34	ANALOG DEVIC	57,48	56,55	56,55	57,54	15K	4
A1DM34	ARCHER DANIE	50,25	49,75	49,75	50,25	14K	2
A1IV34	APARTMENT IN	8,24	8,42	8,24	8,42	599	7
A1KA34	AKAMAI TECHN	40,71	40,60	40,25	41,07	72K	4
A1LB34	ALBEMARLE CO	22,28	22,58	22,10	22,58	4K	7
A1LG34	ALIGN TECHNO	238,56	236,64	236,64	238,56	29K	2
A1LL34	BREAD FINAN	138,32	138,40	138,32	138,40	54K	2
A1LN34	ALNYLAM PHAR	45,00	45,36	44,72	45,44	64K	6
A1MD34	ADVANCED MIC	410,08	391,36	386,31	417,41	72M	1.283
A1ME34	AMETEK INC	56,64	54,15	54,15	56,64	2K	3
A1MT34	APPLIED MATE	213,24	215,26	211,50	222,98	2M	185
A1NE34	ARISTA NETWO	294,00	279,14	269,91	294,00	7M	52
A1PH34	AMPHENOL COR	36,59	36,58	36,10	38,28	473K	32
A1PL34	APPLIED DGTL	96,50	100,31	94,11	100,31	34K	8
A1PO34	APOLLO GLOBL	45,85	45,30	45,30	45,85	9K	2
A1PP34	APPLOVIN CO	72,49	69,70	69,51	72,49	19K	21
A1RE34	ALEXANDRIA R	62,20	62,20	62,20	62,20	62	1
A1RG34	ARGENX SE	222,17	222,17	222,17	222,17	58K	1
A1SU34	ASSURANT INC	455,40	455,40	455,40	455,40	14K	1
A1TH34	AUTOHOME INC	11,01	12,30	11,01	12,30	299	3
A1TT34	ALLSTATE COR	62,82	62,82	62,82	62,82	3K	1
A1UT34	AUTODESK INC	72,94	72,94	72,94	72,94	5K	1
A1ZN34	ASTRAZENECA	173,86	172,99	172,99	173,86	8K	2
A2FY34	AFYA LTD	29,44	28,32	28,32	30,17	40K	4
A2MB34	AMBARELLA IN	13,76	13,74	13,74	13,76	5K	2
A2RR34	ARROWHEAD PH	33,78	34,08	33,78	34,08	850	2
A2RW34	ARROW ELECTR	74,41	74,41	74,41	74,41	74	1
A2XO34	AXON ENTERPR	96,80	98,52	96,20	98,52	10K	8
AALL34	AMERICAN AIR	74,98	77,53	74,98	78,00	5K	32
AAPL34	APPLE	100,12	99,61	99,60	100,85	38M	1.399
ABBV34	ABBVIE	104,30	104,89	104,04	104,90	75K	16
ABTT34	ABBOTT	50,20	51,03	50,20	51,30	87K	16
ABUD34	AB INBEV	79,26	79,52	78,96	79,52	3K	4
ACNB34	ACCENTURE	1.424,26	1.414,23	1.414,23	1.424,26	199K	3
ADBE34	ADOBE INC	26,92	26,80	26,38	27,19	69K	46
AIGB34	AIG GROUP	467,00	467,00	467,00	467,00	467	1
AIRB34	AIRBNB	49,01	50,95	49,01	51,81	55K	35
AMGN34	AMGEN	94,59	94,26	94,26	95,00	391K	7
AMZO34	AMAZON	75,24	74,45	73,88	76,82	44M	4.106
APTV34	APTIV PLC	109,56	109,45	108,65	109,56	7K	5
ARMT34	ARCELOR	180,91	185,00	180,91	185,00	20K	56
ARNC34	HOWMET AERO	50,40	50,17	50,17	50,80	51K	6
ASML34	ASML HOLD	153,39	156,11	153,00	157,04	4M	1.174
ATTB34	ATT INC	41,75	42,00	41,53	42,09	14K	17
AVGO34	BROADCOM INC	29,31	27,78	27,74	29,70	31M	3.437
AXPB34	AMERICAN EXP	179,56	181,27	179,56	181,27	802K	4
B1AM34	BROOKFIELD C	59,94	59,93	58,09	59,94	102K	14
B1AX34	BAXTER INTER	74,29	74,29	74,29	74,29	148	1
B1CS34	BARCLAYS PLC	128,70	128,70	128,70	128,70	386	1
B1FC34	BROWN FORMAN	168,64	168,64	168,64	168,64	337	1
B1IL34	BILIBILI INC	15,22	15,36	15,22	15,36	15K	2
B1LL34	BALL CORP	184,50	184,50	184,50	184,50	184	1
B1NT34	BIONTECH SE	30,45	30,54	30,00	30,54	2K	7
B1PP34	BP PLC	64,82	63,00	63,00	65,00	3K	5
B1RF34	BROADRIDGE F	271,14	266,76	266,76	271,14	2K	2
B1SA34	BANCO SANTAN	90,45	90,45	90,45	90,45	1K	4
B1SX34	BOSTON SCIEN	62,46	64,10	62,34	64,10	3K	6
B1TI34	BRITISH AMER	69,02	69,00	69,00	69,24	15K	6
B2AH34	BOOZALLEN HH	47,68	47,70	47,35	47,85	309K	37
B2HI34	BILL HOLD	1,71	1,70	1,66	1,73	9K	22
B2MB34	BUMBLE INC	6,70	6,70	6,70	6,70	67	1
B2RK34	BRUKER CORP	32,88	32,88	32,88	32,88	131	1
B2YN34	BEYOND MEAT	30,90	34,12	30,80	34,12	23K	18
BABA34	ALIBABAGR	19,09	19,43	18,73	19,48	29M	3.758
BCSA34	SANTANDER	68,45	67,85	67,85	69,23	3K	20
BERK34	BERKSHIRE	165,86	165,20	165,20	167,42	7M	607
BIDU34	BAIDU INC	31,18	31,70	30,78	31,70	182K	40
BKNG34	BOOKING	5,17	5,12	5,11	5,30	4M	666
BLAK34	BLACKROCK	103,77	103,99	103,51	105,69	208K	55
BMYB34	BRISTOLMYERS	353,53	353,53	353,53	353,53	1K	1
BOAC34	BANK AMERICA	71,10	71,00	70,85	71,76	2M	223
BOEI34	BOEING	983,87	982,00	982,00	983,87	139K	3
BONY34	BNY MELLON	867,38	860,00	860,00	867,38	44K	2
C1AB34	CABLE ONE IN	16,70	19,95	16,56	20,77	42K	42
C1AH34	CARDINAL HEA	1.567,05	1.567,05	1.567,05	1.567,05	5K	1
C1BL34	CHUBB LTD	87,66	87,17	87,13	87,66	5K	3
C1CI34	CROWN CASTLE	124,92	124,92	124,92	124,92	624	1
C1CL34	CARNIVAL COR	166,01	168,80	166,01	168,80	334	2
C1DN34	CADENCE DESI	55,00	53,76	53,74	55,36	3M	39
C1GP34	COSTAR GROUP	1,67	1,63	1,63	1,67	3	2
C1HK34	CHECK POINT	69,92	69,92	69,92	69,92	19K	1
C1HR34	CH ROBINSON	38,10	38,10	38,10	38,10	190	1
C1MG34	CHIPOTLE MEX	9,97	10,19	9,97	10,20	8K	10
C1MI34	CUMMINS INC	46,05	46,05	46,05	46,38	2K	5
C1OO34	COOPER COMPA	35,12	35,12	35,12	35,12	316	1
C1RB34	CEREBRAS	22,00	22,79	22,00	22,79	5K	5
C1RR34	CARRIER GLOB	74,16	74,16	74,16	74,16	148	1
C1TV34	CORTEVA INC	13,20	17,03	12,62	17,03	272K	124
C2AC34	CACI INTERNL	4,69	4,63	4,56	4,69	153	5
C2HP34	CHARGEPOINTH	23,48	23,46	23,46	23,48	70	2
C2OI34	COINBASEGLOB	29,70	29,94	28,93	30,35	3M	319
C2OL34	GRUPOCIBEST	125,97	126,10	125,97	126,10	504	2
C2RS34	CRISPR THERA	30,81	30,81	30,81	30,81	616	2
C2RW34	CROWDSTRIKE	58,81	59,21	55,67	59,21	1M	209
C2ZR34	CAESARS ENTT	16,47	15,96	15,96	16,47	324	4
CAON34	CAPITAL ONE	68,90	69,56	68,90	69,56	325K	3
CAPH34	CAPRI HOLDI	116,52	116,52	116,52	116,52	466	1
CATP34	CATERPILLAR	212,78	209,63	207,00	216,06	3M	435
CHCM34	CHARTER COMM	12,51	12,56	12,48	12,93	69K	40
CHME34	CME GROUP	89,47	89,47	89,47	89,47	894	1
CHVX34	CHEVRON	122,10	119,60	119,60	123,56	827K	191
CLOV34	CLOVERHEALTH	28,26	27,69	27,66	28,26	1K	3
CLXC34	CLOROX CO	153,09	150,00	150,00	153,82	238K	6
CMCS34	COMCAST	27,96	27,07	27,07	28,48	78K	20
CNIC34	CANAD NATION	30,15	30,15	30,15	30,15	331	2
COCA34	COCA COLA	92,03	91,74	91,15	92,54	2M	434
COLD34	AMERICOLD RT	29,88	29,88	29,88	29,88	30K	1
COLG34	COLGATE	79,12	79,10	79,00	79,50	14K	21
COPH34	COPHILLIPS	66,14	63,36	63,36	67,20	280K	130
COTY34	COTY INC	11,37	11,37	11,37	11,37	11	1
COWC34	COSTCO	153,81	152,99	152,71	154,68	1M	37
CPRL34	CANAD KANSAS	133,12	132,96	132,96	133,12	200K	3
CSCO34	CISCO	114,94	113,49	111,94	116,61	170K	35
CSXC34	CSX CORP	148,54	148,54	148,54	148,54	148	1
CTGP34	CITIGROUP	116,53	116,38	115,94	117,69	725K	44
CVSH34	CVS HEALTH	50,65	50,55	50,55	50,85	1K	14
D1DG34	DATADOG INC	103,46	102,14	99,70	105,00	3M	80
D1EL34	DELL TECHNOL	84,00	82,00	75,65	86,55	8M	630
D1EX34	DEXCOM INC	9,14	9,01	9,01	9,29	6K	11
D1LR34	DIGITAL REAL	65,34	64,06	64,06	65,34	32K	2
D1OC34	DOCUSIGN INC	22,80	22,01	22,01	22,80	1K	6
D1OW34	DOW INC	47,00	45,81	45,81	47,00	12K	8
D2KN34	DRAFTKINGS	17,71	18,60	17,69	18,60	210K	8
D2OX34	AMDOCS LTD	30,93	31,03	30,93	31,17	35K	4
D2PZ34	DOMINOSPIZZA	37,76	37,76	37,76	37,76	37	1
D2TC34	DYNATRACE IN	31,41	31,41	31,41	31,41	2K	1
DBAG34	DEUTSCHE AK	208,00	207,70	206,00	208,52	751K	13
DEEC34	DEERE CO	127,80	129,35	127,80	130,93	763K	2.045
DEOP34	DIAGEO PL	31,44	31,33	31,23	31,44	4K	6
DGCO34	DOLLAR GENER	32,07	31,80	31,80	32,07	540	2
DHER34	DANAHER CORP	46,95	46,40	46,40	46,95	400K	3
DISB34	WALT DISNEY	44,21	43,95	43,95	45,09	1M	504
DLTR34	DOLLAR TREE	403,20	409,69	399,20	409,78	63K	6
DUOL34	DUOLINGO INC	28,14	27,78	27,51	28,44	12K	9
E1CL34	ECOLAB INC	86,13	86,13	86,13	86,13	172	1
E1CO34	ECOPETROL SA	43,84	43,03	42,84	43,84	7K	9
E1IX34	EDISON INTER	169,32	168,64	168,64	169,32	845	2
E1MN34	EASTMAN CHEM	186,77	190,00	186,77	190,00	2K	2
E1QN34	EQUINOR ASA	120,36	115,23	115,23	126,00	86K	44
E1RI34	ERICSSON LM	29,67	29,67	29,67	29,67	1K	1
E1TN34	EATON CORP P	144,34	143,00	141,12	145,11	9K	8
E1XC34	EXELON CORP	64,08	64,08	64,08	64,08	512	1
E1XR34	EXTRA SPACE	69,72	69,72	69,72	69,72	209	1
E2EF34	EURONETWORLD	2,60	2,60	2,60	2,60	5	1
E2NP34	ENPHASE ENER	6,15	6,35	6,15	6,35	4K	6
ELCI34	ESTEE LAUDER	25,96	25,95	25,95	25,96	15K	2
EQIX34	EQUINIX INC	75,81	74,56	74,56	75,82	28K	10
EXXO34	EXXON MOBIL	120,90	115,00	114,31	120,90	4M	700
F1IS34	FISERV INC	179,39	179,39	179,39	179,39	896	1
F1MC34	FMC CORP	14,22	14,44	14,22	14,98	25K	14
F1NI34	FIDELITY NAT	9,97	10,25	9,97	10,44	1K	7
F1SL34	FASTLY INC	9,58	9,68	9,46	9,76	9K	17
F1TN34	FORTINET INC	60,01	59,17	58,36	61,24	414K	45
F2IC34	FAIR ISAAC C	90,90	91,25	89,90	91,25	21K	19
F2NV34	FRANCONEVADA	7,81	7,85	7,81	7,86	31	3
F2RS34	FRESHWORKS	23,88	23,88	23,88	23,88	23	1
F2VR34	FIVERR INTL	2,20	2,20	2,20	2,20	2	1
FCXO34	FREEPORT	113,85	115,25	112,38	116,23	2M	590
FDMO34	FORD MOTORS	67,22	67,84	67,00	67,84	24K	12
FSLR34	FIRST SOLAR	48,25	48,55	47,97	49,17	69K	9
G1AM34	GAMING LEISU	44,12	44,12	44,12	44,12	88	2
G1DS34	GDS HOLDINGS	11,34	12,03	10,64	12,03	11K	29
G1FI34	GOLD FIELDS	101,30	102,60	100,01	103,20	5K	9
G1LW34	CORNING INC	158,30	170,27	158,30	170,27	3M	33
G1PI34	GLOBAL PAYME	126,70	140,60	126,70	140,60	59K	6
G1SK34	GSK PLC	59,65	59,72	59,65	59,72	119	2
G1WW34	WW GRAINGER	212,31	212,94	212,31	212,94	13K	2
G2DD34	GODADDY INC	63,30	63,30	63,30	63,30	189	1
G2EV34	GE VERNOVA	230,23	220,71	220,37	235,97	1M	41
GEOO34	GEAEROSPACE	94,11	95,30	94,11	95,73	141K	17
GILD34	GILEAD	79,76	79,76	79,68	80,14	5K	8
GMCO34	GENERAL MOT	120,51	123,06	120,51	123,20	51K	10
GOGL34	ALPHABET	140,44	136,99	135,81	142,45	79M	7.783
GPRK34	GEOPARK LTD	52,51	52,51	52,51	52,51	3K	1
GPRO34	GOPRO	3,81	4,06	3,81	4,08	13K	23
GSGI34	GOLDMANSACHS	171,51	173,00	170,67	174,36	744K	469
H1BA34	HUNTINGTON B	89,10	89,10	89,10	89,10	2K	1
H1CA34	HCA HEALTHCA	143,40	143,40	143,40	143,40	860	2
H1EI34	HEICO CORP	197,00	197,00	197,00	197,00	197	1
H1II34	HUNTINGTON I	23,16	23,16	23,16	23,16	23	1
H1PE34	HEWLETT PACK	279,01	271,92	268,56	279,01	24K	4
H1SB34	HSBC HOLDING	125,98	125,19	125,19	126,75	73K	14
H1UM34	HUMANA INC	55,39	55,62	55,39	56,10	278	4
H2UB34	HUBSPOT INC	24,46	23,17	23,17	24,70	4K	8
HALI34	HALLIBURTON	185,22	186,06	185,22	186,83	207K	7
HOME34	HOME DEPOT	70,54	70,07	70,07	71,00	1M	21
HOND34	HONDA MO	190,76	189,00	189,00	191,90	2K	4
HPQB34	HP COMPANY	162,88	162,88	162,57	164,48	30K	39
HSHY34	HERSHEY CO	65,11	65,11	65,11	65,11	585	1
I1CE34	INTERCONTINE	88,48	84,00	84,00	88,48	104K	5
I1DX34	IDEXX LABORA	792,16	792,16	792,16	792,16	792	1
I1LM34	ILLUMINA INC	237,60	236,20	236,20	237,75	3K	4
I1NC34	INCYTE CORP	348,60	348,60	348,60	348,60	2K	1
I1PC34	INTERNATIONA	64,44	64,50	64,44	64,50	65K	4
I1QY34	IQIYI INC	2,48	2,55	2,48	2,55	73	3
I1RM34	IRON MOUNTAI	53,75	52,50	52,50	53,75	4K	4
I1SR34	INTUITIVE SU	124,41	124,73	124,39	124,85	3K	6
I2ND34	INDIE SEMICO	12,35	12,69	12,35	12,69	2K	4
I2NV34	INVITATIONHO	30,34	30,22	30,22	30,34	2K	2
I2RS34	INGERSOLL RD	80,32	80,40	80,32	80,60	3K	3
IBKR34	IB GROUP	29,04	28,75	28,64	29,04	194K	10
IBMB34	IBM	1.389,86	1.383,84	1.383,84	1.393,80	148K	5
INBR34	INTER CO	22,11	22,05	21,25	22,91	37M	21.533
INTU34	INTUIT INC	43,48	43,85	43,48	43,89	65K	14
ITLC34	INTEL	57,70	57,38	55,50	58,80	16M	1.707
J2BL34	JABIL INC	178,01	190,25	178,01	190,25	726	3
JDCO34	JD COM	25,83	25,31	25,31	25,83	9K	21
JNJB34	JOHNSON	106,44	105,03	105,03	107,65	584K	164
JPMC34	JPMORGAN	194,20	191,63	191,63	194,89	3M	615
K1BF34	KB FINANCIAL	159,51	159,00	159,00	159,51	2K	2
K1LA34	KLA CORP	44,05	44,61	43,85	45,46	1M	39
K1SG34	KEYSIGHT TEC	860,00	860,00	860,00	860,00	860	1
K1TC34	KT CORP	106,57	106,57	106,57	106,57	2K	1
K2CG34	KINGSOFT CHL	7,38	8,01	7,24	8,01	10K	13
KHCB34	KRAFT HEINZ	34,01	34,01	34,00	34,73	5K	7
KMIC34	KINDER MORGA	60,12	60,18	60,12	60,78	482	4
L1EN34	LENNAR CORP	60,78	60,78	60,78	60,78	364	2
L1MN34	LUMEN TECH	23,98	24,26	23,98	24,26	697	4
L1OE34	LOEWS CORP	633,02	633,02	633,02	633,02	3K	1
L1RC34	LAM RESEARCH	29,86	30,22	28,84	30,60	3M	89
L1UL34	LULULEMON AT	148,00	148,50	148,00	148,50	1K	2
L1YG34	LLOYDS BANKI	29,23	29,50	29,15	29,50	10K	12
LILY34	LILLY	268,72	274,00	268,19	281,50	10M	978
LKFT34	LAKEFRONTBIO	9,58	9,84	9,58	9,84	48K	4
LMTB34	LOCKHEED	3.420,23	3.437,13	3.420,00	3.439,58	354K	5
M1CB34	MOLSON COORS	222,42	222,42	222,42	222,42	11K	1
M1CH34	MICROCHIP TE	174,93	175,48	172,00	177,28	90K	499
M1DB34	MONGODB INC	95,12	95,12	95,12	95,12	2K	1
M1GM34	MGM RESORTS	186,58	180,00	180,00	186,58	366	2
M1KT34	MARKETAXESS	18,59	18,57	18,57	18,59	185	3
M1MC34	MARSH E MCLE	73,30	73,30	73,30	73,30	513	1
M1NS34	MONSTER BEVE	32,26	32,25	32,11	32,37	10K	44
M1PC34	MARATHON PET	144,34	143,36	143,36	144,48	147K	9
M1RN34	MODERNA INC	65,22	67,88	64,98	69,25	8M	1.135
M1SI34	MOTOROLA SOL	93,96	94,38	93,96	94,41	282	3
M1TA34	META PLAT	124,97	124,80	124,34	126,66	26M	1.634
M1UF34	MITSUBISHI U	123,44	122,70	122,64	123,44	10K	4
M2PM34	MP MATERIALS	42,58	41,55	41,23	43,23	63K	51
M2PR34	MONOLI POWER	134,00	133,27	132,02	137,20	39K	10
M2PT34	MEDICAL P TR	4,88	5,17	4,73	5,17	885	19
M2RV34	MARVELL TEC	94,51	93,73	87,21	95,06	10M	240
M2ST34	STRATEGY INC	9,20	9,18	9,02	9,61	40M	2.302
MCDC34	MCDONALDS	77,60	77,00	77,00	78,46	830K	150
MCOR34	MOODYS CORP	90,01	90,01	90,01	90,01	180	1
MDLZ34	MONDELEZ INT	62,52	62,88	62,52	62,94	251	4
MDTC34	MEDTRONIC	71,96	71,61	71,61	71,96	287	4
MELI34	MERCADOLIBRE	69,19	70,40	68,74	70,60	88M	9.995
MMMC34	3M	262,99	250,33	250,33	265,94	28K	25
MOOO34	ALTRIA GROUP	88,56	88,42	88,06	88,92	14K	28
MOSC34	MOSAIC CO	20,50	20,18	20,12	21,03	392K	1.653
MRCK34	MERCK	104,11	104,36	103,43	105,37	3M	52
MSBR34	MORGAN STAN	214,20	214,77	213,10	216,48	204K	39
MSCD34	MASTERCARD	118,35	118,36	118,35	121,20	976K	93
MSFT34	MICROSOFT	122,78	121,75	121,00	124,43	55M	2.558
MUTC34	MICRON TECHN	748,00	722,50	711,00	752,02	109M	3.539
N1BI34	NEUROCRINE B	48,50	48,50	48,50	48,50	727	1
N1DA34	NASDAQ INC	307,83	306,28	306,28	310,00	106K	10
N1EM34	NEWMONT GOLD	639,75	658,20	635,77	658,20	455K	459
N1OW34	SERVICENOW	10,50	11,47	10,50	11,51	276K	80
N1RG34	NRG ENERGY I	55,60	53,77	53,77	55,60	541	3
N1TA34	NETAPP INC	75,11	72,84	72,84	75,62	4M	13
N1UE34	NUCOR CORP	123,00	122,08	122,08	123,84	15K	4
N1VO34	NOVO NORDISK	28,69	28,80	28,22	29,00	317K	122
N1VR34	NVR INC	661,98	671,88	661,98	671,88	3K	2
N1VS34	NOVARTIS AG	90,81	90,99	90,81	90,99	13K	32
N1WG34	NATWEST GROU	89,37	89,50	89,05	89,50	5K	5
N1XP34	NXP SEMICOND	75,39	75,39	75,39	75,39	3K	1
N2ET34	CLOUDFLARE	99,64	95,30	94,73	101,14	5M	80
N2LY34	ANNALY CAPTL	101,80	100,95	100,95	101,80	36K	2
NETE34	NETEASE	69,44	69,30	69,30	69,44	138	2
NEXT34	NEXTERA ENER	122,16	119,64	119,64	122,39	18K	12
NFLX34	NETFLIX	7,09	7,25	7,06	7,25	9M	857
NIKE34	NIKE	106,03	105,60	105,60	108,20	941K	158
NOCG34	NORTHROP GRU	62,30	61,30	61,30	62,30	5K	4
NOKI34	NOKIA CORP	46,80	46,50	46,00	47,65	577K	37
NVDC34	NVIDIA CORP	19,53	18,80	17,41	19,63	1.423M	42.633
O1KE34	ONEOK INC	252,01	252,01	252,01	252,01	3K	1
O1KT34	OKTA INC	50,95	50,59	48,66	51,45	186K	16
O2NS34	ON SEMICONDU	51,81	50,85	50,85	51,81	413	2
ORCL34	ORACLE	118,79	116,05	114,01	120,85	15M	590
ORLY34	OREILLY AUT	1,68	1,64	1,64	1,68	5K	79
OXYP34	OCCIDENT PTR	54,86	54,56	53,91	55,55	164K	27
P1DD34	PDD HOLDING	41,45	43,64	41,45	43,71	22K	21
P1GR34	THE PROGRESS	66,71	66,60	66,60	66,71	133	2
P1LD34	PROLOGIS INC	60,48	60,30	60,24	61,02	9K	10
P1SA34	PUBLIC STORA	75,11	75,11	75,11	75,11	751	1
P2AN34	PALOALTO NET	30,00	31,69	29,57	31,69	2M	1.316
P2AT34	UIPATH INC	9,16	9,30	9,16	9,30	3K	5
P2EN34	PENN NATIONL	10,00	10,01	10,00	10,01	60	2
P2LT34	PALANTIRTECH	322,25	318,50	315,41	325,69	13M	322
PAGS34	PAGSEGURO	8,77	8,72	8,66	9,04	371K	387
PEPB34	PEPSICO INC	54,17	52,50	52,50	54,29	151K	73
PFIZ34	PFIZER	40,64	41,30	40,64	41,70	197K	79
PGCO34	PG	67,58	66,90	66,90	68,24	54K	85
PHGN34	KOPHILIPS	169,49	169,32	169,32	169,49	27K	3
PHMO34	PHILIP MORRI	69,93	69,93	69,93	69,93	139	2
PYPL34	PAYPAL HOLD	16,74	16,63	16,34	16,74	1M	76
Q1UA34	QUANTA SERVI	286,62	287,41	286,62	287,41	10K	3
Q2SC34	QUANTUMSCAPE	7,36	7,73	7,27	7,81	5K	10
QCOM34	QUALCOMM	83,17	81,11	80,84	85,83	541K	125
QUBT34	QUANTUM COMP	32,85	34,04	32,85	34,04	32K	33
R1CL34	ROYAL CARIBB	64,68	66,51	64,68	66,51	8K	5
R1EG34	REGENCY CENT	214,62	214,62	214,62	214,62	214	1
R1IN34	REALTY INCOM	55,92	55,56	55,32	56,10	39K	43
R1JF34	RAYMOND JAME	79,44	79,44	79,44	79,44	79	1
R1OL34	ROLLINS INC	215,17	214,01	214,01	215,17	3K	3
R1SG34	REPUBLIC SER	89,10	89,10	89,10	89,10	89	1
R1YA34	RYANAIR HOLD	40,80	40,80	40,80	40,80	81	1
R2AR34	ULTRAGENYX	9,35	9,33	9,33	9,42	196	6
R2BL34	ROBLOX CORP	29,16	28,99	28,74	29,50	93K	17
R2HH34	RH	12,28	12,28	12,28	12,28	36	1
R2NG34	RINGCENTRAL	17,20	17,05	17,05	17,20	206	3
R2PD34	RAPID7 INC	6,71	6,81	6,71	6,81	25K	4
REGN34	REGENERON PH	89,64	90,00	89,11	90,73	10K	12
RGTI34	RIGETTI COMP	58,52	61,80	58,52	61,80	104K	58
RIGG34	TRANSOCEAN	30,30	29,95	29,46	30,62	732K	1.998
RIOT34	RIO TINTO	471,41	473,50	468,48	473,50	33K	22
ROST34	ROSS STORES	84,00	84,47	84,00	84,47	646K	2
ROXO34	NU HOLDINGS	11,26	11,28	11,18	11,53	316M	47.009
RYTT34	RAYTHEONTECH	187,73	185,01	185,01	187,73	524K	20
S1AK34	SHAKE SHACK	42,50	42,52	42,50	42,52	43K	4
S1BS34	SIBANYE STIL	24,96	25,50	24,96	25,55	261K	1.926
S1KM34	SK TELECOM C	47,75	46,99	46,99	47,75	856	7
S1MF34	SUMITOMO MIT	137,62	137,45	137,45	137,62	5K	2
S1NP34	SYNOPSYS INC	65,05	65,30	64,76	65,73	3M	30
S1PO34	SPOTIFY TECH	850,00	851,22	850,00	863,60	51K	12
S1RP34	SAREPTA THER	4,57	4,57	4,57	4,57	9	1
S1TX34	SEAGATE HOLD	54,99	54,15	52,83	56,78	3M	71
S1WK34	STANLEY BLAC	163,50	163,50	163,50	163,50	3K	2
S1YK34	STRYKER CORP	88,38	91,25	88,38	91,25	7K	4
S1YM34	GEN DIGT INC	169,70	169,70	169,70	169,70	120K	1
S1YY34	SYSCO CORP	71,68	71,68	71,68	71,68	2K	1
S2EA34	SEA LTD	16,80	16,63	16,11	17,08	421K	52
S2ED34	SOLAR TECH	3,97	4,24	3,96	4,24	75K	84
S2GM34	SIGMA LITHM	9,42	9,68	9,00	9,75	603K	498
S2HO34	SHOPIFY INC	6,89	6,76	6,76	7,05	36K	60
S2NW34	SNOWFLAKE	42,23	41,43	41,07	42,40	2M	37
S2TA34	STAG INDUSTR	41,81	40,65	40,32	42,00	8K	11
S2UI34	SUN COMMUN	32,43	32,43	32,43	32,43	3K	1
SAPP34	SAP SE	94,05	95,39	92,25	95,39	8K	10
SBUB34	STARBUCKS	608,01	615,60	608,01	615,69	2K	4
SCHW34	SCHWAB	64,09	65,17	61,87	68,00	5K	25
SIMN34	SIMON PROP	82,80	81,92	81,92	82,87	14K	6
SK1D34	SKYDANCECORP	43,25	43,32	43,25	43,32	87K	5
SKHY34	SK HYNIX	48,50	48,53	46,80	49,08	1M	1.087
SNEC34	SONY GROUP	150,30	149,85	149,85	151,95	66K	22
SPCX34	SPACE X	52,99	51,80	51,43	55,18	62M	6.490
SPGI34	SP GLOBAL	73,71	74,50	73,71	74,50	316K	14
SSFO34	SALESFOR INC	55,77	55,07	55,07	56,27	303K	43
STMN34	STMICROEL	264,16	262,86	262,86	264,16	133K	5
STOC34	STONE CO	43,01	43,25	42,55	44,52	14M	6.082
STZB34	CONSTELLATIO	67,88	67,16	67,16	68,00	4K	4
T1AL34	TAL EDUCATIO	5,62	5,62	5,62	5,62	5	1
T1AM34	ATLASSIAN CO	42,62	42,22	42,22	42,62	5K	2
T1DG34	TRANSDIGM GR	137,21	137,61	137,21	137,61	84K	2
T1EV34	TEVA PHARMAC	124,00	124,00	124,00	124,00	372	1
T1LK34	PT TELEKOMUN	32,58	32,37	32,37	32,58	64	2
T1MU34	T-MOBILE US	69,16	69,90	69,16	69,90	2K	4
T1OW34	AMERICAN TOW	45,30	43,38	43,38	45,30	9K	20
T1RI34	TRIPADVISOR	41,08	41,87	41,08	43,10	795	3
T1SC34	TRACTOR SUPP	11,48	11,62	11,48	11,62	207	2
T1SS34	TENARIS SA	170,51	170,51	170,51	170,51	682	1
T1TW34	TAKE-TWO INT	321,40	322,00	314,50	327,97	2M	267
T1WL34	TWILIO INC	47,90	48,46	47,90	48,46	3K	3
T2DH34	TELADOCHEALT	49,56	48,08	48,08	49,56	295	2
T2ER34	TERADYNE INC	82,61	80,44	79,06	83,52	44K	10
T2ND34	TAND DIABETE	6,81	6,93	6,81	6,96	449	5
T2TD34	TRADE DESK	88,55	87,10	86,84	89,71	157K	14
T2YL34	TYLER TECH	39,84	39,64	39,60	40,44	19K	18
TEXA34	TEXAS INC	117,13	115,14	115,14	118,22	11K	10
TGTB34	TARGET CORP	911,28	911,28	911,28	911,28	2K	1
TJXC34	TJX COMPANIE	50,95	51,42	50,90	51,46	230K	17
TMCO34	TOYOTAMO	73,79	74,21	73,79	74,91	15K	24
TMOS34	THERMFISCHER	82,88	82,40	82,38	82,88	275K	5
TRVC34	TRAVELERS	71,47	70,29	70,29	71,47	29K	4
TSLA34	TESLA INC	69,91	67,73	67,51	70,75	79M	2.492
TSMC34	TAIWANSMFAC	285,98	281,30	275,10	289,29	34M	2.738
TSNF34	TYSON FOODS	66,57	66,50	66,43	66,57	103K	5
TXSA34	TERNIUMSA	280,00	277,53	277,53	284,49	143K	496
U1AL34	UNITED AIRLI	313,32	322,00	313,32	322,00	733K	8
U1BE34	UBER TECH IN	96,85	95,31	95,31	99,00	2M	106
U1HS34	UNIVERSAL HE	279,55	279,55	279,55	279,55	6K	1
U1RI34	UNITED RENTA	232,96	231,16	231,16	232,96	695	2
U2PS34	UPSTART HOLD	5,42	5,75	5,42	5,75	2K	8
U2PW34	UPWORK INC	11,24	11,24	11,24	11,24	247	1
U2ST34	UNITY SOFTWR	14,15	13,54	13,54	14,17	20K	7
UBSG34	UBS GROUP	68,81	69,50	68,81	69,50	482	6
ULEV34	UNILEVER	76,99	72,70	71,00	76,99	2K	9
UNHH34	UNITEDHEALTH	32,51	32,26	32,10	32,76	2M	1.487
UPAC34	UNIONPACIFIC	71,80	71,54	71,54	71,80	288K	7
UPSS34	UPS	38,60	39,69	38,60	39,69	284K	11
USBC34	US BANCORP	85,60	86,22	85,20	86,22	42K	4
V1MC34	VULCAN MATER	26,57	26,57	26,57	26,57	3K	1
V1OD34	VODAFONE GRO	43,92	44,24	43,92	44,24	18K	2
V1RS34	VERISK ANALY	15,44	14,35	14,35	16,00	76	5
V1RT34	VERTIV HOLDS	117,96	112,52	109,46	120,51	736K	68
V1ST34	VISTRA CORP	53,24	52,24	52,01	54,78	548K	125
V2RN34	VARONIS SYS	46,39	46,39	46,39	46,39	8K	1
V2TX34	VTEX	22,12	20,80	20,80	22,36	78K	10
VERZ34	VERIZON	43,61	43,60	43,60	44,11	152K	41
VISA34	VISA INC	120,50	119,49	118,60	120,58	3M	201
VLOE34	VALERO ENER	132,86	130,26	129,26	134,00	41K	12
VLYB34	VALLEY NTION	82,56	82,56	82,56	82,56	165	1
VRTX34	VERTEX PHARM	96,00	93,00	93,00	96,04	31K	4
W1AB34	WABTEC CORP	871,28	871,28	871,28	871,28	174K	1
W1BO34	WEIBO CORP	8,64	8,64	8,64	8,64	17	1
W1DA34	WORKDAY INC	66,87	66,46	66,46	66,87	1K	2
W1DC34	WESTERN DIG	1.749,23	1.689,79	1.678,47	1.779,22	2M	71
W1EL34	WELLTOWER IN	87,30	86,49	86,49	87,30	2K	3
W1HR34	WHIRLPOOL CO	40,48	41,00	40,48	41,00	11K	2
W1IX34	WIX.COM LTD	12,36	12,26	12,26	12,36	12K	2
W1MC34	WASTE MANAG	85,90	84,16	84,16	85,90	425	4
W1PP34	WPP PLC	30,96	30,96	30,96	30,96	309	1
WALM34	WAL MART	44,99	44,10	44,10	44,99	2M	237
WFCO34	WELLS FARGO	121,26	120,99	120,99	121,79	163K	23
WUNI34	WESTERNUNION	38,43	38,43	38,43	38,43	345	1
X1YZ34	BLOCK INC.	18,52	18,78	18,52	18,78	19K	3
XRXB34	XEROX CORP	5,66	6,00	5,66	6,00	32K	31
Z1BH34	ZIMMER BIOME	149,55	149,55	149,55	149,55	10K	1
Z1BR34	ZEBRA TECHNO	60,60	60,60	60,60	60,60	121	1
Z1OM34	ZOOM COMMS	21,96	22,00	21,96	22,40	24K	4
Z1TA34	ZETA GLOBAL	101,53	101,53	101,53	101,53	101	1
Z1TS34	ZOETIS INC	29,22	29,23	29,00	29,37	113K	8
Z2IT34	ZOOMINFO TC	2,37	2,36	2,36	2,40	1K	6
Z2LL34	ZILLOW GROUP	13,87	13,87	13,87	13,87	41	1
Z2SC34	ZSCALER INC	36,20	35,81	35,81	36,64	65K	9

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: