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: 15/07/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,90	17,08	16,90	17,08	136	2
A1DC34	AGREE REALTY	50,20	50,20	50,20	50,20	50	1
A1DI34	ANALOG DEVIC	988,00	998,00	976,00	998,00	10K	10
A1DM34	ARCHER DANIE	418,32	418,32	418,32	418,32	125K	3
A1EG34	AEGON LTD	45,60	45,25	45,25	45,60	136	3
A1EP34	AMERICAN ELE	338,98	338,98	338,98	338,98	677	1
A1ES34	AES CORP	75,33	75,33	75,33	75,33	75	1
A1FL34	AFLAC INC	626,95	626,95	626,95	626,95	626	1
A1IV34	APARTMENT IN	13,93	14,23	13,93	14,33	9K	37
A1KA34	AKAMAI TECHN	50,55	53,60	50,30	53,60	3K	51
A1LB34	ALBEMARLE CO	26,43	27,73	25,92	27,73	6K	10
A1LL34	BREAD FINAN	125,06	125,58	125,06	126,16	230K	6
A1MD34	ADVANCED MIC	336,51	355,33	324,54	355,33	22M	1.617
A1ME34	AMETEK INC	48,96	48,96	48,96	48,96	48	1
A1MT34	APPLIED MATE	285,77	305,21	283,55	310,01	1M	436
A1NE34	ARISTA NETWO	218,63	234,17	211,40	234,17	68K	32
A1ON34	AON PLC	448,00	448,00	448,00	448,00	448	1
A1PD34	AIR PRODUCTS	373,41	372,78	372,78	373,41	168K	3
A1PH34	AMPHENOL COR	403,11	405,73	400,00	405,73	5K	4
A1PL34	APPLIED DGTL	146,74	144,70	139,60	146,74	395K	31
A1PO34	APOLLO GLOBL	41,25	41,78	41,25	41,93	107K	25
A1PP34	APPLOVIN CO	73,00	71,53	70,77	73,00	108K	79
A1RC34	ARCO DORADOS	41,60	41,60	41,60	41,60	41	1
A1RE34	ALEXANDRIA R	61,87	61,87	61,87	61,87	1K	1
A1TH34	AUTOHOME INC	11,01	10,70	10,67	11,01	25K	18
A1TT34	ALLSTATE COR	50,60	51,05	49,80	51,30	61K	152
A1UT34	AUTODESK INC	265,94	265,94	265,94	265,94	265	1
A1VB34	AVALONBAY CO	243,84	243,84	243,84	243,84	975	1
A1ZN34	ASTRAZENECA	142,56	141,83	141,83	143,49	19K	10
A2FY34	AFYA LTD	36,20	35,53	34,96	36,20	32K	8
A2LC34	ALCON INC	34,77	34,77	34,77	34,77	347	1
A2MB34	AMBARELLA IN	13,96	14,50	13,90	14,50	2K	6
A2RR34	ARROWHEAD PH	44,95	46,97	44,95	46,97	1K	3
A2RW34	ARROW ELECTR	69,93	70,98	69,93	70,98	140	2
A2XO34	AXON ENTERPR	150,91	152,49	150,78	152,49	9K	29
AALL34	AMERICAN AIR	78,48	79,78	78,48	80,81	48K	36
AAPL34	APPLE	83,39	80,01	80,01	83,48	21M	1.704
ABBV34	ABBVIE	77,20	78,55	77,14	78,69	14K	9
ABTT34	ABBOTT	37,60	37,99	37,18	37,99	11K	13
ACNB34	ACCENTURE	699,00	699,00	699,00	699,00	70K	1
ADBE34	ADOBE INC	22,61	22,82	22,54	23,10	136K	56
ADPR34	AUTOMATIC DT	52,80	52,80	52,80	52,80	792	2
AIGB34	AIG GROUP	391,20	391,20	391,20	391,20	391	1
AIRB34	AIRBNB	37,67	37,10	37,08	38,20	42K	28
AMGN34	AMGEN	64,91	64,60	64,60	64,91	22K	4
AMZO34	AMAZON	64,62	62,99	62,90	65,09	79M	7.955
APTV34	APTIV PLC	149,71	146,40	146,40	149,71	1K	10
ARMT34	ARCELOR	171,32	170,85	169,49	171,70	35K	8
ARNC34	HOWMET AERO	1.403,00	1.403,09	1.403,00	1.403,09	55K	2
ASML34	ASML HOLD	167,18	169,99	160,88	169,99	5M	257
ATTB34	ATT INC	36,04	36,28	35,92	36,69	14K	23
AVGO34	BROADCOM INC	28,65	28,74	28,10	28,88	2M	2.014
AXPB34	AMERICAN EXP	182,35	180,54	180,54	183,70	173K	9
B1AM34	BROOKFIELD C	56,83	54,40	54,40	57,00	21K	19
B1IL34	BILIBILI INC	18,48	18,70	18,48	18,70	10K	5
B1KR34	BAKER HUGHES	296,64	296,64	296,64	296,64	2K	1
B1MR34	BIOMARIN PHA	149,49	149,49	149,49	149,49	32K	1
B1NT34	BIONTECH SE	28,82	28,74	28,59	28,82	16K	5
B1PP34	BP PLC	52,35	53,03	52,20	53,03	95K	21
B1SA34	BANCO SANTAN	85,62	87,84	85,38	87,84	859	4
B1SX34	BOSTON SCIEN	220,45	220,45	220,45	220,45	881	1
B1TI34	BRITISH AMER	59,90	59,22	59,22	60,53	135K	9
B1WA34	BORGWARNER I	324,39	324,39	324,39	324,39	324	1
B2AH34	BOOZALLEN HH	32,52	32,52	32,52	32,52	1K	1
B2HI34	BILL HOLD	1,26	1,15	1,15	1,26	28K	60
B2LN34	BLACKLINE IN	12,65	12,65	12,65	12,65	12	1
B2MB34	BUMBLE INC	3,05	3,02	3,02	3,05	63	2
B2YN34	BEYOND MEAT	3,32	3,19	3,15	3,33	13K	27
BABA34	ALIBABAGR	21,28	21,11	21,11	21,94	15M	3.860
BCSA34	SANTANDER	70,02	69,11	69,11	70,48	14K	17
BERK34	BERKSHIRE	124,45	124,68	123,66	125,09	3M	536
BIDU34	BAIDU INC	40,00	40,18	40,00	41,26	103K	1.073
BILB34	BILBAOVIZ	129,87	129,74	129,74	129,87	649	2
BKNG34	BOOKING	5,30	5,14	5,08	5,31	106K	814
BLAK34	BLACKROCK	83,72	83,00	82,70	85,20	582K	129
BOAC34	BANK AMERICA	78,90	77,80	77,16	78,90	609K	597
BOEI34	BOEING	1.112,10	1.107,70	1.107,70	1.114,16	14K	3
BONY34	BNY MELLON	819,69	809,75	806,62	821,60	168K	143
C1AB34	CABLE ONE IN	1,05	1,05	1,05	1,08	515	14
C1AG34	CONAGRA BRAN	70,73	67,90	66,90	70,97	115K	48
C1BL34	CHUBB LTD	430,32	437,36	426,80	437,36	75K	50
C1CJ34	CAMECO CORP	93,24	93,24	93,24	93,24	466	1
C1CL34	CARNIVAL COR	135,20	136,63	135,07	136,76	6K	45
C1DN34	CADENCE DESI	944,98	944,98	944,98	944,98	9K	1
C1GP34	COSTAR GROUP	1,44	1,42	1,42	1,48	36K	11
C1HR34	CH ROBINSON	50,60	50,30	50,30	50,90	6K	9
C1HT34	CHUNGHWA TEL	52,80	52,80	52,80	52,80	105	1
C1MG34	CHIPOTLE MEX	9,25	9,28	9,25	9,28	148	2
C1MI34	CUMMINS INC	859,40	859,40	859,40	859,40	859	1
C1PR34	COPART INC	70,20	70,33	70,20	70,33	140	2
C1RH34	CRH PLC	87,93	88,29	87,93	88,46	3K	3
C1RR34	CARRIER GLOB	87,84	87,84	87,84	87,84	87	1
C1TV34	CORTEVA INC	106,14	106,14	106,14	106,14	318	1
C2AC34	CACI INTERNL	3,08	3,09	3,05	3,10	2K	6
C2CA34	FEMSA SAB CV	103,88	104,86	103,88	104,86	1K	3
C2GN34	COGNEX CORP	40,44	42,48	40,44	42,48	164	4
C2OI34	COINBASEGLOB	34,04	33,00	32,51	34,14	1M	272
C2OL34	GRUPOCIBEST	104,00	103,90	103,50	104,58	10K	4
C2RN34	CERENCE INC	12,95	14,58	12,95	14,58	385	3
C2RS34	CRISPR THERA	32,19	32,19	32,19	32,19	32	1
C2RW34	CROWDSTRIKE	47,86	48,65	47,45	50,01	723K	125
CATP34	CATERPILLAR	296,99	298,90	283,20	298,90	2M	456
CHCM34	CHARTER COMM	11,04	10,91	10,91	11,26	31K	13
CHVX34	CHEVRON	91,93	92,96	90,79	92,96	362K	43
CLXC34	CLOROX CO	124,47	124,47	124,47	124,47	124	1
CMCS34	COMCAST	23,78	23,98	23,55	24,16	90K	12
COCA34	COCA COLA	70,10	70,20	69,50	70,48	2M	662
COLG34	COLGATE	66,70	66,88	65,24	66,88	6K	7
COPH34	COPHILLIPS	47,07	47,25	46,59	47,35	77K	17
COTY34	COTY INC	6,06	6,17	6,06	6,17	38K	7
COWC34	COSTCO	116,10	117,23	115,75	117,86	36K	44
CSCO34	CISCO	115,50	119,54	112,11	119,54	67K	47
CTGP34	CITIGROUP	113,78	114,54	111,58	114,54	2M	276
D1DG34	DATADOG INC	134,02	135,70	133,55	136,63	18K	11
D1EL34	DELL TECHNOL	2.087,00	2.343,23	1.990,67	2.343,98	6M	181
D1LR34	DIGITAL REAL	222,08	220,73	217,47	223,09	4K	17
D1OV34	DOVER CORP	535,00	535,00	535,00	535,00	535	1
D1OW34	DOW INC	38,67	38,67	38,67	38,67	38	1
D1VN34	DEVON ENERGY	215,82	215,82	215,82	215,82	215	1
D2AS34	DOORDASH INC	63,96	65,82	63,96	65,82	325	5
D2OC34	DOXIMITY INC	18,83	18,89	18,83	18,89	508	3
D2PZ34	DOMINOSPIZZA	32,04	31,69	31,69	32,04	7K	2
D2TC34	DYNATRACE IN	28,74	28,74	28,74	28,74	661	1
DBAG34	DEUTSCHE AK	184,86	181,08	181,08	184,86	20K	59
DEEC34	DEERE CO	99,20	98,98	97,88	99,20	41K	12
DEOP34	DIAGEO PL	23,15	23,00	22,86	23,38	7K	6
DGCO34	DOLLAR GENER	25,94	25,67	25,67	25,94	643	3
DHER34	DANAHER CORP	36,28	36,28	36,28	36,28	72	2
DISB34	WALT DISNEY	32,52	32,32	32,32	33,15	416K	197
DLTR34	DOLLAR TREE	322,00	322,00	322,00	322,00	322	1
DUOL34	DUOLINGO INC	20,84	20,65	20,65	21,10	3K	43
DVAI34	DAVITA INC	1.170,46	1.164,42	1.164,42	1.170,46	2K	2
E1CL34	ECOLAB INC	341,70	344,50	341,70	344,50	1K	2
E1CO34	ECOPETROL SA	40,72	39,44	39,44	41,28	105K	39
E1DI34	CONSOLIDATED	279,44	279,44	279,44	279,44	279	1
E1LV34	ELEV HEALTH	396,46	396,46	396,46	396,46	20K	1
E1QN34	EQUINOR ASA	90,89	91,98	89,91	91,98	18K	7
E1RI34	ERICSSON LM	25,53	25,86	25,53	25,86	3K	4
E1TN34	EATON CORP P	149,99	149,58	147,65	149,99	13K	6
E1WL34	EDWARDS LIFE	111,00	112,00	111,00	112,97	18K	10
E1XC34	EXELON CORP	234,48	234,48	234,48	234,48	3K	1
E2EF34	EURONETWORLD	2,69	2,71	2,69	2,71	21	4
E2NP34	ENPHASE ENER	8,70	8,88	8,70	8,88	5K	11
E2NT34	ENTEGRIS INC	38,90	38,90	38,90	38,90	27K	2
E2PA34	EPAM SYSTEMS	7,37	7,46	7,37	7,46	88	2
ELCI34	ESTEE LAUDER	17,50	17,66	17,50	17,66	210	3
EQIX34	EQUINIX INC	64,50	63,01	63,01	65,16	93K	15
EXXO34	EXXON MOBIL	91,94	90,84	90,41	92,02	350K	50
F1IS34	FISERV INC	128,56	130,14	128,56	130,61	6K	5
F1MC34	FMC CORP	26,91	27,10	26,91	27,10	3K	4
F1RA34	FRANKLIN RES	172,72	172,72	172,72	172,72	345	2
F1SL34	FASTLY INC	10,07	10,41	9,91	10,41	751	5
F1TN34	FORTINET INC	418,68	425,15	418,68	425,15	2K	3
F2IV34	FIVE9 INC	8,39	8,39	8,39	8,39	58	1
F2NV34	FRANCONEVADA	5,72	5,77	5,69	5,77	8K	7
FASL34	FASTENAL	232,58	232,58	232,58	232,58	2K	1
FCXO34	FREEPORT	103,33	104,31	100,70	106,27	741K	462
FDMO34	FORD MOTORS	71,79	70,65	70,65	72,20	36K	7
FSLR34	FIRST SOLAR	562,46	563,55	562,46	563,55	3K	2
G1DS34	GDS HOLDINGS	17,00	16,88	16,78	17,00	18K	10
G1FI34	GOLD FIELDS	83,92	85,08	82,00	85,08	21K	15
G1LO34	GLOBANT SA	8,08	8,18	8,08	8,18	40	2
G1LW34	CORNING INC	890,14	914,86	860,71	914,86	183K	18
G1MI34	GENERAL MILL	187,71	186,20	185,57	187,71	186K	6
G2EV34	GE VERNOVA	267,87	271,10	254,53	271,10	649K	74
GDBR34	GEN DYNAMICS	1.848,04	1.861,20	1.848,04	1.861,20	7K	4
GILD34	GILEAD	337,47	336,61	336,61	337,47	26K	2
GMCO34	GENERAL MOT	98,37	97,91	97,71	98,40	18K	6
GOGL34	ALPHABET	157,30	151,78	151,30	158,03	34M	3.011
GPRK34	GEOPARK LTD	50,40	51,50	49,90	51,50	14K	7
GPRO34	GOPRO	3,52	3,69	3,52	3,69	2K	12
GPSI34	GAP	103,61	103,61	103,61	103,61	207	2
GSGI34	GOLDMANSACHS	196,06	193,96	189,58	196,06	13M	594
H1CA34	HCA HEALTHCA	95,05	92,26	92,25	95,05	217K	6
H1DB34	HDFC BANK LT	26,75	26,75	26,75	26,75	53	1
H1HH34	HOWARD H HLD	46,59	46,40	46,40	46,59	2K	21
H1OG34	HARLEY-DAVID	131,04	131,04	131,04	131,04	131	1
H1PE34	HEWLETT PACK	242,93	254,15	233,00	254,15	1K	4
H1SB34	HSBC HOLDING	127,15	125,96	125,96	128,04	24K	25
H1UM34	HUMANA INC	46,40	44,90	44,90	46,40	364	3
HOME34	HOME DEPOT	61,71	62,34	61,71	62,34	11K	4
HONB34	HONEYWELL	1.127,74	1.131,05	1.127,74	1.131,05	6K	3
HOND34	HONDA MO	141,68	141,68	141,68	141,68	141	1
HPQB34	HP COMPANY	120,19	123,24	118,56	123,24	93K	502
HSHY34	HERSHEY CO	174,90	174,90	174,90	174,90	46K	1
I1LM34	ILLUMINA INC	192,46	192,48	192,46	192,48	1K	2
I1PC34	INTERNATIONA	186,96	186,95	186,95	186,96	153K	4
I1QY34	IQIYI INC	3,07	3,03	3,02	3,15	1K	16
I1RM34	IRON MOUNTAI	624,96	624,96	624,96	624,96	624	1
I1RP34	TRANE TECH	1.214,91	1.243,24	1.207,63	1.243,24	16K	12
I1SR34	INTUITIVE SU	101,00	96,89	96,24	101,00	9K	10
I2ND34	INDIE SEMICO	20,50	20,50	20,50	20,50	123	2
I2NV34	INVITATIONHO	30,36	30,84	30,33	30,90	1K	44
IBKR34	IB GROUP	30,78	30,57	30,57	30,84	11K	279
IBMB34	IBM	1.080,00	1.122,66	1.076,50	1.131,91	3M	230
INGG34	ING GROEP	168,47	166,60	166,60	168,47	4K	5
INTU34	INTUIT INC	32,88	32,80	32,25	33,32	948K	65
ITLC34	INTEL	87,40	92,99	84,11	93,12	53M	2.099
J1CI34	JOHNSON CONT	722,24	717,80	709,66	734,08	11K	15
J2AZ34	JAZZ PHARMAC	81,52	81,52	81,04	81,68	1K	16
J2BL34	JABIL INC	204,40	206,81	204,40	206,81	1K	2
JDCO34	JD COM	24,74	24,63	24,63	25,17	10K	7
JNJB34	JOHNSON	84,00	83,70	83,00	86,70	1M	441
JPMC34	JPMORGAN	175,92	173,00	173,00	178,00	4M	423
K1BF34	KB FINANCIAL	153,67	153,67	153,67	153,67	153	1
K1LA34	KLA CORP	282,29	295,72	275,61	295,80	165K	29
K1MX34	CARMAX INC	146,57	143,22	143,22	146,57	17K	3
K1SG34	KEYSIGHT TEC	812,57	820,87	804,27	820,87	7K	9
K1TC34	KT CORP	88,99	88,99	88,99	88,99	533	1
K2CG34	KINGSOFT CHL	8,48	8,48	8,41	8,61	9K	5
KHCB34	KRAFT HEINZ	32,07	31,72	31,72	32,40	5K	5
KMIC34	KINDER MORGA	163,40	164,22	163,40	164,22	491	3
L1MN34	LUMEN TECH	32,75	32,74	32,25	33,04	7K	9
L1RC34	LAM RESEARCH	38,57	40,86	37,00	40,86	595K	82
L1UL34	LULULEMON AT	149,54	150,20	149,54	150,20	16K	2
L1YG34	LLOYDS BANKI	30,65	30,69	30,48	30,87	3K	8
L2RN34	STRIDE INC	105,56	105,56	105,56	105,56	133K	1
LBRD34	LIBERTY BROA	12,99	13,04	12,98	13,19	35K	501
LILY34	LILLY	195,75	194,98	192,00	196,52	3M	328
LMTB34	LOCKHEED	2.612,14	2.649,97	2.609,52	2.649,97	45K	8
LOWC34	LOWES COMPA	53,72	53,72	53,72	53,72	3K	1
M1CH34	MICROCHIP TE	218,44	226,44	213,83	226,44	9K	41
M1CK34	MCKESSON COR	1.013,88	1.021,16	1.013,35	1.021,16	14K	5
M1DB34	MONGODB INC	85,05	86,66	84,16	86,66	1K	4
M1GM34	MGM RESORTS	235,44	234,96	234,09	235,44	188K	3
M1HK34	MOHAWK INDUS	21,66	21,56	21,56	21,66	151	2
M1MC34	MARSH E MCLE	448,45	448,45	448,45	448,45	448	1
M1NS34	MONSTER BEVE	62,54	62,65	62,54	62,65	375	2
M1PC34	MARATHON PET	1.509,20	1.509,20	1.509,20	1.509,20	6K	1
M1RN34	MODERNA INC	17,04	17,06	16,75	17,38	323K	54
M1SC34	MSCI INC	72,55	72,55	72,55	72,55	122K	1
M1TA34	META PLAT	123,55	120,19	119,01	124,50	22M	3.079
M2KS34	MKS INC	95,01	95,51	95,01	95,51	96K	3
M2PM34	MP MATERIALS	51,60	51,80	49,45	51,97	288K	70
M2PR34	MONOLI POWER	113,04	113,04	113,04	113,04	20K	1
M2PT34	MEDICAL P TR	12,04	11,94	11,94	12,04	131	2
M2RV34	MARVELL TEC	105,68	113,41	102,39	113,69	20M	506
M2ST34	STRATEGY INC	7,08	7,20	7,00	7,38	19M	1.635
MACY34	MACY S	121,80	121,20	121,20	121,80	1K	3
MCDC34	MCDONALDS	67,50	68,90	67,03	68,90	1M	373
MCOR34	MOODYS CORP	640,80	640,80	640,80	640,80	8K	1
MDLZ34	MONDELEZ INT	149,55	149,55	149,55	149,55	149	1
MELI34	MERCADOLIBRE	78,25	79,40	77,05	80,40	27M	8.836
MKLC34	MARKELGROUP	493,92	488,00	488,00	493,92	981	2
MMMC34	3M	203,27	200,34	200,34	203,91	1K	7
MOOO34	ALTRIA GROUP	356,76	356,99	355,85	357,00	62K	21
MOSC34	MOSAIC CO	19,57	19,46	18,94	19,57	91K	27
MRCK34	MERCK	78,66	78,73	78,00	79,14	142K	19
MSBR34	MORGAN STAN	232,31	227,77	225,00	235,00	631K	43
MSCD34	MASTERCARD	87,32	88,80	86,86	88,80	239K	74
MSFT34	MICROSOFT	83,57	82,00	81,43	84,50	22M	2.398
MUTC34	MICRON TECHN	766,90	826,49	743,97	827,92	120M	2.999
N1DA34	NASDAQ INC	230,52	230,15	229,91	231,35	100K	16
N1EM34	NEWMONT GOLD	484,12	483,95	475,53	487,01	770K	91
N1GG34	NATIONAL GRI	70,42	70,42	70,42	70,42	70	1
N1IS34	NISOURCE INC	233,26	239,82	231,80	240,18	11K	48
N1OW34	SERVICENOW	10,60	10,47	10,47	11,00	995K	99
N1RG34	NRG ENERGY I	701,83	701,83	701,83	701,83	2K	1
N1TA34	NETAPP INC	809,01	885,00	809,01	885,00	10K	2
N1VO34	NOVO NORDISK	31,91	31,44	31,12	32,34	1M	133
N1VR34	NVR INC	657,15	657,15	657,15	657,15	1K	1
N1VS34	NOVARTIS AG	77,04	77,04	77,04	77,04	385	1
N1WG34	NATWEST GROU	91,44	89,55	89,55	91,71	13K	143
N1WL34	NEWELL BRAND	26,21	26,21	26,21	26,21	235	1
N1XP34	NXP SEMICOND	721,44	721,44	721,44	721,44	721	1
N2ET34	CLOUDFLARE	76,86	79,80	76,57	81,80	154K	50
N2LY34	ANNALY CAPTL	118,57	118,57	118,57	118,57	118	1
NEXT34	NEXTERA ENER	112,85	111,23	111,23	113,95	26K	100
NFLX34	NETFLIX	7,47	7,53	7,43	7,61	3M	2.523
NIKE34	NIKE	21,60	22,05	21,54	22,13	1M	235
NOCG34	NORTHROP GRU	538,47	538,47	538,47	538,47	538	1
NOKI34	NOKIA CORP	57,00	59,57	55,68	59,57	10K	14
NSAT34	NATL STORAGE	56,82	56,82	56,82	56,82	56	1
NVDC34	NVIDIA CORP	22,44	22,35	21,80	22,57	116M	8.451
O1KE34	ONEOK INC	230,02	230,02	230,02	230,02	230	1
O1KT34	OKTA INC	38,24	39,30	38,05	39,75	20K	77
O2NS34	ON SEMICONDU	59,67	59,67	59,67	59,67	5K	2
ORCL34	ORACLE	112,07	109,24	108,97	113,37	28M	939
ORLY34	OREILLY AUT	1,36	1,43	1,35	1,43	17K	14
OXYP34	OCCIDENT PTR	45,19	46,52	44,92	46,52	108K	14
P1DD34	PDD HOLDING	43,30	44,04	43,30	44,05	19K	16
P1GR34	THE PROGRESS	520,85	522,72	519,68	522,72	48K	15
P1LD34	PROLOGIS INC	60,25	60,42	60,24	60,94	5K	12
P2AN34	PALOALTO NET	29,84	30,14	29,84	30,47	238K	398
P2AT34	UIPATH INC	7,64	7,82	7,58	7,82	1K	4
P2AX34	PATRIA INVST	28,32	28,62	28,32	28,62	142	2
P2LT34	PALANTIRTECH	222,21	229,32	222,21	230,98	5M	328
P2ST34	EVERPURE INC	87,18	96,30	87,18	96,30	1K	4
PAGS34	PAGSEGURO	9,38	9,31	9,13	9,41	149K	141
PEPB34	PEPSICO INC	45,85	46,50	45,58	46,50	338K	100
PFIZ34	PFIZER	31,32	30,69	30,69	31,51	133K	114
PGCO34	PG	53,45	53,74	52,59	53,79	33K	35
PSKY34	PARA SKYDNC	46,50	49,35	46,50	49,35	706	2
PYPL34	PAYPAL HOLD	14,10	14,25	13,60	14,25	2M	287
Q1UA34	QUANTA SERVI	276,02	282,76	270,00	282,76	18K	5
Q2SC34	QUANTUMSCAPE	10,93	11,25	10,92	11,51	371K	28
QCOM34	QUALCOMM	75,29	75,90	74,13	76,15	1M	146
QUBT34	QUANTUM COMP	40,50	42,41	40,29	42,62	85K	20
R1CL34	ROYAL CARIBB	735,12	745,92	735,12	745,92	6K	8
R1HI34	ROBERT HALF	185,65	185,65	185,65	185,65	1K	1
R1IN34	REALTY INCOM	161,00	164,13	161,00	164,13	5K	15
R1JF34	RAYMOND JAME	434,73	436,02	431,29	438,60	17K	39
R1VT34	REVVITY INC	19,00	19,00	19,00	19,00	266	1
R1YA34	RYANAIR HOLD	42,20	41,20	41,20	42,20	791	2
R2AR34	ULTRAGENYX	15,96	15,96	15,96	15,96	15	1
R2BL34	ROBLOX CORP	28,72	27,96	27,87	28,91	9K	32
R2HH34	RH	16,18	14,79	14,79	16,18	3K	75
R2PD34	RAPID7 INC	5,36	5,18	5,18	5,46	400	8
REGN34	REGENERON PH	56,27	55,52	55,52	56,46	20K	3
RGTI34	RIGETTI COMP	80,88	83,19	75,90	83,19	2M	183
RIGG34	TRANSOCEAN	26,40	26,02	26,02	27,15	95K	24
RIOT34	RIO TINTO	473,54	474,86	469,70	476,72	676K	18
ROXO34	NU HOLDINGS	11,68	11,85	11,60	11,98	76M	13.633
RYTT34	RAYTHEONTECH	165,24	165,24	165,24	165,24	165	1
S1BS34	SIBANYE STIL	22,31	22,63	21,18	22,63	366K	94
S1KM34	SK TELECOM C	41,16	40,52	40,52	41,68	343K	19
S1LG34	SL GREEN REA	131,56	131,56	131,56	131,56	3K	1
S1NP34	SYNOPSYS INC	538,92	538,00	538,00	538,92	72K	2
S1OU34	SOUTHWEST AI	249,60	249,60	249,60	249,60	132K	1
S1PO34	SPOTIFY TECH	611,83	618,00	611,22	621,59	32K	19
S1RP34	SAREPTA THER	4,38	4,38	4,38	4,38	22K	2
S1SL34	SKYWORKS SOL	144,00	144,90	144,00	144,90	8K	4
S1SN34	SSC TECHNOL	58,02	58,02	58,02	58,02	116	1
S1TX34	SEAGATE HOLD	4.202,50	4.458,01	4.060,00	4.539,33	6M	179
S1YK34	STRYKER CORP	79,50	80,50	79,50	80,50	120K	3
S1YY34	SYSCO CORP	205,35	205,87	205,35	205,87	206K	3
S2CH34	SOCIEDQM CHI	59,99	60,12	59,99	60,12	3K	4
S2EA34	SEA LTD	23,03	22,17	22,00	23,28	350K	461
S2ED34	SOLAR TECH	7,94	8,25	7,61	8,27	32K	28
S2GM34	SIGMA LITHM	19,13	19,73	18,63	20,20	970K	381
S2HO34	SHOPIFY INC	5,24	5,31	5,12	5,38	160K	37
S2NW34	SNOWFLAKE	34,43	35,00	34,12	35,00	158K	19
S2TA34	STAG INDUSTR	40,56	40,28	40,28	40,56	80	2
S2UI34	SUN COMMUN	30,11	30,77	30,11	30,77	2K	7
SAPP34	SAP SE	806,59	791,58	788,42	806,59	23K	8
SBUB34	STARBUCKS	537,01	537,01	537,01	537,01	1K	1
SCHW34	SCHWAB	65,43	64,02	64,02	65,62	12K	127
SIMN34	SIMON PROP	281,86	282,51	281,11	284,73	35K	34
SLBG34	SLB N.V	120,24	121,19	118,80	121,19	4K	16
SNEC34	SONY GROUP	105,00	107,10	105,00	107,10	18K	25
SPCX34	SPACE X	45,65	46,40	44,83	47,09	59M	3.111
SSFO34	SALESFOR INC	39,53	39,70	38,50	39,90	175K	360
STMN34	STMICROEL	342,00	351,00	336,96	351,00	18K	4
STOC34	STONE CO	56,84	57,92	55,42	57,92	9M	2.307
STZB34	CONSTELLATIO	166,96	166,96	166,96	166,96	166	1
T1AL34	TAL EDUCATIO	5,30	5,36	5,30	5,36	5K	5
T1AM34	ATLASSIAN CO	23,44	22,83	22,83	23,90	22K	4
T1DG34	TRANSDIGM GR	124,91	122,70	121,60	124,91	1K	3
T1EL34	TE CONNECTIV	511,02	516,63	511,02	516,63	2K	4
T1MU34	T-MOBILE US	479,27	480,96	479,27	480,96	960	2
T1OW34	AMERICAN TOW	35,48	35,79	35,48	35,84	4K	9
T1RI34	TRIPADVISOR	74,62	74,55	74,55	74,62	75K	2
T1SC34	TRACTOR SUPP	8,59	8,51	8,51	8,71	486	3
T1TW34	TAKE-TWO INT	309,06	302,82	300,95	312,23	333K	80
T1WL34	TWILIO INC	43,39	44,79	43,39	44,79	3K	2
T2DH34	TELADOCHEALT	49,77	45,77	45,77	49,90	241K	16
T2ER34	TERADYNE INC	96,44	101,19	92,00	101,19	188K	91
T2ND34	TAND DIABETE	5,30	5,32	5,30	5,38	542	3
T2TD34	TRADE DESK	0,98	0,97	0,97	1,00	25K	29
TEXA34	TEXAS INC	101,71	101,31	101,30	101,71	11K	3
TGTB34	TARGET CORP	701,52	693,60	693,60	708,91	176K	6
TMCO34	TOYOTAMO	55,91	56,61	55,91	56,61	8K	16
TMOS34	THERMFISCHER	56,79	56,79	56,79	56,79	9K	1
TSLA34	TESLA INC	62,49	62,92	62,10	64,41	79M	6.709
TSMC34	TAIWANSMFAC	267,25	270,00	261,27	271,96	42M	2.040
TSNF34	TYSON FOODS	293,19	292,32	292,32	293,19	293K	5
TXSA34	TERNIUMSA	227,47	235,00	226,09	235,00	203K	14
U1AI34	UNDER ARMOUR	34,50	34,50	34,50	34,50	103	1
U1AL34	UNITED AIRLI	305,96	306,90	305,96	306,90	164K	7
U1BE34	UBER TECH IN	92,27	92,51	91,79	93,77	104K	69
U1HS34	UNIVERSAL HE	187,74	185,00	185,00	187,74	26K	2
U1LT34	ULTA BEAUTY	117,61	120,56	117,61	120,56	14K	6
U1RI34	UNITED RENTA	190,50	190,55	190,50	190,55	381	2
U2PS34	UPSTART HOLD	8,00	8,00	8,00	8,07	32K	4
U2ST34	UNITY SOFTWR	7,92	8,01	7,86	8,17	17K	6
UBSG34	UBS GROUP	280,25	278,91	278,91	280,26	2K	5
ULEV34	UNILEVER	308,14	302,93	302,93	308,14	4K	5
UNHH34	UNITEDHEALTH	30,29	30,00	29,94	30,72	629K	175
UPSS34	UPS	36,45	36,45	36,45	36,45	218	1
USBC34	US BANCORP	80,00	78,96	78,96	80,00	1K	3
V1OD34	VODAFONE GRO	38,44	38,32	38,32	38,44	383	2
V1RT34	VERTIV HOLDS	155,15	155,50	147,35	156,39	261K	99
V1ST34	VISTRA CORP	58,13	57,95	57,60	60,25	222K	24
V1TA34	VENTAS INC	233,76	231,36	231,36	235,67	8K	35
V2RN34	VARONIS SYS	40,32	40,64	40,32	40,64	243	2
V2TX34	VTEX	20,34	20,66	20,28	20,66	308	4
VERZ34	VERIZON	36,03	36,18	35,70	36,52	27K	28
VISA34	VISA INC	89,00	90,55	88,98	91,40	1M	96
VLOE34	VALERO ENER	733,81	733,81	733,81	733,81	48K	1
VRTX34	VERTEX PHARM	605,74	605,74	605,74	605,74	605	1
W1BO34	WEIBO CORP	9,96	9,96	9,96	9,96	9	1
W1DA34	WORKDAY INC	45,18	45,18	45,18	45,18	1K	1
W1DC34	WESTERN DIG	2.620,61	2.860,00	2.525,60	2.860,00	6M	264
W1IX34	WIX.COM LTD	9,07	9,04	9,04	9,07	3K	4
W1MB34	WILLIAMS COS	377,52	383,04	377,52	383,04	3K	6
W1PP34	WPP PLC	18,37	18,37	18,37	18,37	202	1
WALM34	WAL MART	35,60	36,36	35,58	36,46	298K	86
WFCO34	WELLS FARGO	110,28	109,23	108,68	110,71	27K	37
WUNI34	WESTERNUNION	41,11	40,75	40,75	41,11	1K	2
X1YZ34	BLOCK INC.	16,66	16,43	16,24	16,95	104K	8
XRXB34	XEROX CORP	13,93	14,01	13,93	14,01	962	4
Y2PF34	YPF SA	255,50	254,25	253,50	255,50	254K	4
YUMR34	YUM BRANDS	393,19	393,19	393,19	393,19	4K	1
Z1OM34	ZOOM COMMS	18,82	18,66	18,66	18,82	8K	3
Z1TA34	ZETA GLOBAL	57,21	58,19	57,21	58,19	116K	3
Z1TO34	ZTO EXPRESS	31,23	31,11	31,11	31,23	156	2
Z1TS34	ZOETIS INC	23,56	23,75	23,55	24,15	81K	51
Z2IT34	ZOOMINFO TC	1,95	1,98	1,95	2,01	20K	13
Z2SC34	ZSCALER INC	24,89	25,75	24,89	26,13	190K	11

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: