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: 07/04/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,95	17,10	16,88	17,10	28K	6
A1CR34	AMCOR PLC	199,60	201,50	199,60	201,50	401	2
A1DM34	ARCHER DANIE	370,88	370,88	370,88	370,88	74K	1
A1EG34	AEGON LTD	38,20	38,20	38,20	38,20	420	1
A1EP34	AMERICAN ELE	344,65	344,65	344,65	344,65	2K	1
A1IV34	APARTMENT IN	20,81	20,99	20,78	21,15	7K	19
A1KA34	AKAMAI TECHN	49,00	48,85	48,85	49,40	104K	954
A1LB34	ALBEMARLE CO	37,00	37,27	37,00	37,35	10K	9
A1LK34	ALASKA AIR G	191,28	191,28	191,28	191,28	49K	1
A1LL34	BREAD FINAN	97,65	97,65	97,65	97,65	61K	2
A1MD34	ADVANCED MIC	142,28	139,45	139,04	142,55	29M	1.442
A1MP34	AMERIPRISE F	554,50	550,00	550,00	554,50	5K	2
A1MT34	APPLIED MATE	180,12	179,06	179,06	182,31	19K	21
A1NE34	ARISTA NETWO	171,90	165,25	164,00	171,90	1M	68
A1ON34	AON PLC	415,70	415,68	415,68	415,70	2K	2
A1PA34	APA CORP	221,54	223,52	221,54	223,52	27K	7
A1PD34	AIR PRODUCTS	376,20	380,99	376,20	380,99	41K	3
A1PH34	AMPHENOL COR	330,00	324,07	323,68	330,00	65K	5
A1PL34	APPLIED DGTL	129,10	127,88	126,22	131,58	22K	12
A1PO34	APOLLO GLOBL	36,35	36,38	36,30	36,56	58K	18
A1PP34	APPLOVIN CO	65,81	66,16	64,96	66,95	42K	11
A1RE34	ALEXANDRIA R	56,82	56,12	55,50	56,82	2K	10
A1TH34	AUTOHOME INC	8,89	8,92	8,89	8,92	26	3
A1TT34	ALLSTATE COR	45,04	45,08	45,00	45,16	67K	739
A1UT34	AUTODESK INC	303,70	303,70	303,70	303,70	303	1
A1ZN34	ASTRAZENECA	173,39	170,18	170,18	173,39	15K	2
A2FY34	AFYA LTD	39,12	39,12	39,12	39,12	4K	1
A2MB34	AMBARELLA IN	10,44	10,44	10,44	10,44	699	1
A2RR34	ARROWHEAD PH	39,04	38,98	38,36	39,04	54K	6
A2SO34	ACADEMY SPOR	72,32	72,32	72,32	72,32	72	1
A2XO34	AXON ENTERPR	106,91	115,00	104,17	115,00	10K	28
AALL34	AMERICAN AIR	55,58	56,47	54,61	56,47	109K	33
AAPL34	APPLE	65,00	66,26	63,42	66,26	30M	4.965
ABBV34	ABBVIE	66,08	65,77	65,20	66,28	21K	16
ABTT34	ABBOTT	44,00	43,51	43,51	44,20	3K	9
ADBE34	ADOBE INC	24,82	25,05	24,70	25,19	642K	94
AIGB34	AIG GROUP	392,34	392,34	392,34	392,34	392	1
AIRB34	AIRBNB	32,26	32,27	32,26	32,27	258	3
AMGN34	AMGEN	62,74	62,74	62,74	62,74	2K	1
AMZO34	AMAZON	55,12	54,55	54,00	55,12	15M	4.146
APTV34	APTIV PLC	150,56	152,00	150,10	152,32	56K	15
ARMT34	ARCELOR	138,18	138,15	136,36	138,60	363K	74
ASML34	ASML HOLD	123,99	121,05	119,68	123,99	1M	124
ATTB34	ATT INC	47,96	48,43	47,96	48,85	36K	155
AVGO34	BROADCOM INC	24,33	23,91	23,74	24,64	4M	4.243
AXPB34	AMERICAN EXP	157,70	155,91	155,77	158,09	387K	59
AZOI34	AUTOZONE INC	80,00	80,00	80,00	80,00	80	1
B1AM34	BROOKFIELD C	52,60	52,45	51,80	52,60	28K	32
B1AX34	BAXTER INTER	42,72	43,08	42,72	43,08	299	2
B1CS34	BARCLAYS PLC	112,10	112,10	112,10	112,10	3K	1
B1IL34	BILIBILI INC	23,58	23,58	23,58	23,58	282	1
B1NT34	BIONTECH SE	28,83	29,58	28,47	29,58	462	4
B1PP34	BP PLC	61,33	60,72	60,70	61,38	4M	84
B1SA34	BANCO SANTAN	84,06	83,79	83,79	84,06	1K	4
B1SX34	BOSTON SCIEN	318,10	320,00	318,10	320,00	638	2
B1TI34	BRITISH AMER	60,81	60,44	60,44	61,07	125K	16
B2HI34	BILL HOLD	1,10	1,13	1,10	1,13	11K	7
B2MB34	BUMBLE INC	3,60	3,60	3,60	3,60	4K	2
B2YN34	BEYOND MEAT	3,00	3,14	2,92	3,23	44K	118
BABA34	ALIBABAGR	21,99	22,36	21,78	22,44	6M	1.352
BCSA34	SANTANDER	58,89	58,89	57,74	58,89	71K	12
BERK34	BERKSHIRE	123,00	122,60	122,26	123,83	8M	2.073
BIDU34	BAIDU INC	40,57	40,11	40,11	40,88	853K	313
BKNG34	BOOKING	5,12	5,25	5,03	5,25	353K	2.574
BLAK34	BLACKROCK	75,01	74,10	74,10	75,07	2M	38
BMYB34	BRISTOLMYERS	298,40	299,00	298,40	299,00	597	2
BOAC34	BANK AMERICA	64,68	63,50	63,50	65,00	558K	547
BOEI34	BOEING	1.076,45	1.091,00	1.069,99	1.091,00	64K	8
BONY34	BNY MELLON	643,20	637,00	637,00	643,20	35K	4
BOXP34	BXP INC	26,76	26,76	26,76	26,76	26	1
C1AB34	CABLE ONE IN	2,43	2,45	2,43	2,46	24	5
C1AH34	CARDINAL HEA	1.104,40	1.096,70	1.096,70	1.105,50	13K	12
C1BR34	CBRE GROUP I	709,38	709,38	709,38	709,38	7K	1
C1CJ34	CAMECO CORP	111,54	112,77	111,54	112,77	7K	2
C1CL34	CARNIVAL COR	129,74	131,17	128,30	131,17	260K	7
C1DN34	CADENCE DESI	717,98	717,23	717,23	717,98	64K	2
C1FI34	CF INDUSTRIE	687,06	687,06	687,06	687,06	28K	2
C1GP34	COSTAR GROUP	2,08	2,14	2,08	2,14	440	5
C1HK34	CHECK POINT	379,63	379,50	379,50	379,63	5K	2
C1IC34	CIGNA GROUP	355,35	357,35	355,35	357,35	4K	2
C1MG34	CHIPOTLE MEX	8,51	8,51	8,51	8,51	2K	1
C1NS34	CELANESE COR	165,27	165,12	165,12	165,27	50K	2
C1PB34	CAMPBELL CO	108,10	109,50	108,10	109,50	90K	58
C1PR34	COPART INC	85,76	85,36	85,36	85,90	1K	3
C1RH34	CRH PLC	90,98	90,63	90,63	91,62	11K	35
C1RR34	CARRIER GLOB	70,70	70,70	70,70	70,70	1K	1
C1TV34	CORTEVA INC	110,41	110,01	110,01	110,41	220	2
C2AC34	CACI INTERNL	3,73	3,73	3,73	3,73	3	1
C2CA34	FEMSA SAB CV	102,70	102,62	102,62	102,70	31K	2
C2HP34	CHARGEPOINTH	8,32	8,32	8,32	8,32	8	1
C2OI34	COINBASEGLOB	36,03	36,15	34,30	36,15	3M	928
C2OL34	GRUPOCIBEST	93,87	93,30	92,34	93,87	6K	10
C2RW34	CROWDSTRIKE	98,69	92,49	92,49	99,05	231K	1.057
CATP34	CATERPILLAR	229,60	231,48	229,60	233,21	74K	22
CHCM34	CHARTER COMM	19,21	18,98	18,98	19,21	171	2
CHDC34	CHURCH DWIGH	482,00	515,10	482,00	515,10	997	2
CHVX34	CHEVRON	102,96	103,13	102,51	105,67	18M	854
CLOV34	CLOVERHEALTH	9,66	9,87	9,66	9,90	20K	4
CMCS34	COMCAST	28,71	28,82	28,49	28,82	9K	15
CNIC34	CANAD NATION	22,64	22,44	22,44	22,64	113K	2
COCA34	COCA COLA	65,83	66,22	65,15	66,88	1M	690
COLG34	COLGATE	61,38	62,80	61,38	62,80	4K	18
COPH34	COPHILLIPS	56,99	57,01	56,32	57,55	4M	231
COTY34	COTY INC	5,42	5,38	5,38	5,58	11K	5
COWC34	COSTCO	130,36	128,54	128,54	131,43	14K	9
CSCO34	CISCO	82,80	80,99	80,99	83,58	50K	603
CTGP34	CITIGROUP	100,36	100,11	99,67	100,99	471K	647
CVSH34	CVS HEALTH	40,01	39,80	39,24	40,60	83K	15
D1DG34	DATADOG INC	60,33	59,70	58,00	60,59	76K	23
D1EL34	DELL TECHNOL	916,85	893,11	893,11	922,00	245K	38
D1EX34	DEXCOM INC	6,50	6,53	6,50	6,53	2K	2
D1OC34	DOCUSIGN INC	12,30	12,46	12,30	12,46	8K	2
D1OW34	DOW INC	53,50	51,79	51,79	53,90	3K	10
D1RI34	DARDEN RESTA	246,18	246,18	246,18	246,18	492	1
D1VN34	DEVON ENERGY	258,44	256,36	256,36	258,44	2K	2
D2AS34	DOORDASH INC	53,44	54,07	53,12	54,07	202K	9
D2OC34	DOXIMITY INC	19,30	19,80	19,30	19,80	8K	2
D2PZ34	DOMINOSPIZZA	38,82	39,50	38,82	39,50	81K	7
D2TC34	DYNATRACE IN	24,12	24,12	24,12	24,12	385	1
DBAG34	DEUTSCHE AK	154,50	151,95	151,80	155,40	12K	8
DEAI34	DELTA	341,52	341,52	341,52	341,52	102K	2
DEEC34	DEERE CO	98,50	98,49	98,17	98,99	49K	15
DEOP34	DIAGEO PL	21,25	21,25	21,16	21,32	915	10
DHER34	DANAHER CORP	35,12	35,43	34,90	35,43	39K	7
DISB34	WALT DISNEY	32,50	32,91	32,50	33,29	712K	1.172
DUKB34	DUKE ENERGY	680,68	680,68	680,68	680,68	1K	1
DUOL34	DUOLINGO INC	15,52	15,40	15,40	15,56	124	5
DVAI34	DAVITA INC	773,08	781,55	773,08	781,55	47K	60
E1CO34	ECOPETROL SA	37,64	38,01	37,56	39,16	512K	91
E1DU34	NEW ORIENTAL	19,24	19,18	19,18	19,24	10K	2
E1OG34	EOG RESOURCE	377,15	376,95	376,95	377,15	11K	3
E1QN34	EQUINOR ASA	110,14	109,12	107,25	110,14	839K	76
E1TN34	EATON CORP P	135,01	133,13	132,84	135,04	12K	70
E1WL34	EDWARDS LIFE	104,40	104,41	104,40	104,41	2K	2
E2EF34	EURONETWORLD	2,28	2,30	2,28	2,30	22	4
E2NP34	ENPHASE ENER	6,62	6,81	6,44	6,81	16K	19
E2PA34	EPAM SYSTEMS	11,48	11,48	11,48	11,48	2K	2
E2TS34	ETSY INC	18,64	18,64	18,64	18,64	37	2
ELCI34	ESTEE LAUDER	14,86	15,00	14,84	15,00	1K	6
EQIX34	EQUINIX INC	64,47	64,59	64,29	64,89	22K	7
EXGR34	EXPEDIA GROU	587,05	587,05	587,05	587,05	1K	1
EXXO34	EXXON MOBIL	104,67	105,70	104,44	107,26	13M	2.125
F1IS34	FISERV INC	143,40	144,31	143,40	144,31	30K	3
F1LS34	FLOWSERVE CO	389,18	389,18	389,18	389,18	19K	1
F1MC34	FMC CORP	44,67	45,27	44,55	45,27	121K	9
F1NI34	FIDELITY NAT	14,94	15,14	14,94	15,14	300	2
F1SL34	FASTLY INC	16,22	16,43	15,96	16,46	71K	12
F1TN34	FORTINET INC	215,48	208,16	208,16	215,48	18K	2
F2IC34	FAIR ISAAC C	125,80	125,80	125,80	125,80	6K	1
F2NV34	FRANCONEVADA	7,45	7,38	7,38	7,45	1K	4
F2VR34	FIVERR INTL	2,60	2,54	2,54	2,60	22	2
FCXO34	FREEPORT	104,58	104,59	103,09	105,30	902K	1.252
FDMO34	FORD MOTORS	59,52	60,12	59,19	60,12	6K	4
FSLR34	FIRST SOLAR	502,41	502,41	502,41	502,41	502	1
G1DS34	GDS HOLDINGS	19,84	19,91	19,80	19,91	4K	6
G1FI34	GOLD FIELDS	118,55	117,65	116,87	120,36	49K	24
G1LO34	GLOBANT SA	11,97	11,97	11,97	11,97	11	1
G1LP34	GALAPAGOS NV	7,45	7,37	7,37	7,45	125	4
G1LW34	CORNING INC	761,53	758,00	758,00	761,53	140K	2
G1MI34	GENERAL MILL	188,50	195,41	188,50	195,41	286K	8
G1PI34	GLOBAL PAYME	80,96	81,00	80,96	81,00	161	2
G1SK34	GSK PLC	57,54	57,54	57,54	57,54	2K	3
G2EV34	GE VERNOVA	232,78	229,08	226,90	233,33	97K	403
GDBR34	GEN DYNAMICS	1.800,95	1.800,95	1.800,95	1.800,95	2K	1
GEOO34	GEAEROSPACE	1.482,37	1.479,01	1.467,05	1.491,00	321K	7
GMCO34	GENERAL MOT	93,33	94,94	92,99	94,94	47K	16
GOGL34	ALPHABET	131,13	129,00	128,20	131,13	14M	3.600
GPRK34	GEOPARK LTD	44,30	45,90	44,02	45,90	4K	7
GPRO34	GOPRO	3,90	3,96	3,90	3,96	172	6
GSGI34	GOLDMANSACHS	147,77	148,58	146,51	148,94	146K	192
H1CA34	HCA HEALTHCA	125,28	125,52	125,28	125,52	1K	2
H1HH34	HOWARD H HLD	41,20	41,10	41,10	41,20	2K	6
H1LT34	HILTON WORLD	65,59	65,59	65,59	65,59	65	1
H1RL34	HORMEL FOODS	110,66	112,25	110,66	112,25	88K	54
H1SB34	HSBC HOLDING	109,89	108,56	108,21	109,89	17K	20
H1UM34	HUMANA INC	22,72	23,01	21,87	23,06	31K	36
H2UB34	HUBSPOT INC	23,85	24,81	23,85	24,81	167	3
HALI34	HALLIBURTON	195,89	195,89	195,89	195,89	195	1
HOME34	HOME DEPOT	58,44	60,44	58,25	60,44	30K	12
HONB34	HONEYWELL	1.150,50	1.150,37	1.148,72	1.150,50	7K	3
HOND34	HONDA MO	120,55	122,75	120,36	122,75	11K	21
HPQB34	HP COMPANY	95,80	96,90	95,80	96,90	28K	18
HSHY34	HERSHEY CO	214,41	216,16	214,34	216,16	65K	3
I1CE34	INTERCONTINE	428,28	428,28	428,28	428,28	428	1
I1DX34	IDEXX LABORA	597,28	597,28	597,28	597,28	597	1
I1EX34	IDEX CORP	49,30	49,30	49,30	49,30	295	1
I1FO34	INFOSYS LTD	35,96	35,96	35,96	35,96	107	1
I1HG34	INT EXCHANGE	111,39	111,39	111,39	111,39	445	1
I1LM34	ILLUMINA INC	130,79	130,79	130,79	130,79	130	1
I1QY34	IQIYI INC	3,47	3,47	3,47	3,47	3	1
I1SR34	INTUITIVE SU	116,43	115,90	115,70	116,55	2K	5
I1XC34	ORIX CORP	19,27	19,27	19,27	19,27	578	1
IBKR34	IB GROUP	21,94	21,82	21,82	22,02	4K	168
IBMB34	IBM	1.258,57	1.251,78	1.246,06	1.261,11	11K	6
INGG34	ING GROEP	138,00	138,32	138,00	138,32	276K	2
INTU34	INTUIT INC	46,35	48,61	46,35	48,61	11K	8
ITLC34	INTEL	45,21	42,67	42,67	45,70	11M	669
J2AZ34	JAZZ PHARMAC	65,46	65,27	65,27	65,46	130	2
J2BL34	JABIL INC	175,94	174,21	173,09	175,94	2K	9
JDCO34	JD COM	24,80	24,48	22,81	24,80	29K	16
JNJB34	JOHNSON	81,75	81,98	81,08	82,94	649K	1.267
JPMC34	JPMORGAN	153,43	152,10	151,03	153,50	3M	1.441
K1LA34	KLA CORP	1.963,73	1.958,22	1.958,22	1.976,51	422K	6
K1SG34	KEYSIGHT TEC	773,68	766,00	766,00	773,68	2K	2
K1SS34	KOHLS CORP	66,67	66,67	66,67	66,67	66	1
K1TC34	KT CORP	109,85	109,85	109,85	109,85	659	1
K2CG34	KINGSOFT CHL	11,40	12,00	11,40	12,00	2K	10
K2RC34	KILROY REALT	18,30	18,30	18,30	18,30	18	1
KHCB34	KRAFT HEINZ	30,11	30,11	29,99	30,20	10K	10
KMBB34	KIMBERLY CL	478,25	491,00	478,00	491,00	279K	93
L1MN34	LUMEN TECH	34,34	34,22	32,93	34,34	4K	10
L1OE34	LOEWS CORP	550,48	550,48	550,48	550,48	28K	1
L1RC34	LAM RESEARCH	25,86	25,32	25,32	26,08	99K	6
L1UL34	LULULEMON AT	197,00	199,30	197,00	199,30	993	5
L1VS34	LAS VEGAS SA	55,80	55,80	55,80	55,80	55	1
L1YG34	LLOYDS BANKI	27,08	27,09	26,22	27,36	701	9
L2PL34	LPL FINCL HD	85,06	85,06	85,06	85,06	5K	1
LBRD34	LIBERTY BROA	22,38	20,82	20,82	22,55	41K	16
LILY34	LILLY	160,39	158,70	154,38	160,62	2M	884
LMTB34	LOCKHEED	3.270,00	3.261,97	3.261,97	3.276,84	39K	10
M1CK34	MCKESSON COR	1.106,54	1.106,53	1.105,82	1.106,54	3K	3
M1DB34	MONGODB INC	65,18	65,90	65,18	65,90	2K	2
M1HK34	MOHAWK INDUS	19,04	19,08	18,90	19,08	589	4
M1KC34	MCCORMICK	66,08	65,58	65,45	66,08	33K	3
M1LC34	MELCO RESORT	14,28	14,42	14,28	14,42	42	3
M1MC34	MARSH E MCLE	444,90	425,00	423,50	446,00	597K	13
M1NS34	MONSTER BEVE	46,80	48,13	46,80	48,13	10K	8
M1PC34	MARATHON PET	1.257,36	1.257,36	1.257,36	1.257,36	1K	1
M1RN34	MODERNA INC	12,56	12,40	12,25	12,82	195K	31
M1TA34	META PLAT	105,70	105,20	104,17	105,70	9M	2.996
M1TC34	MATCH GROUP	7,93	7,93	7,93	7,93	7	1
M1TT34	MARRIOTT INT	422,40	423,52	422,40	423,52	845	2
M1UF34	MITSUBISHI U	89,50	89,50	89,50	89,50	1K	2
M2AS34	MASIMO CORP	30,63	30,63	30,63	30,63	153	1
M2KS34	MKS INC	69,10	69,10	69,10	69,10	153K	1
M2PM34	MP MATERIALS	51,39	52,75	50,31	52,75	230K	22
M2PR34	MONOLI POWER	100,90	100,90	100,90	100,90	11K	1
M2PT34	MEDICAL P TR	11,87	11,88	11,80	11,91	403	5
M2RV34	MARVELL TEC	56,12	56,86	55,05	56,87	84K	861
M2ST34	STRATEGY INC	9,10	9,21	8,95	9,32	24M	2.198
MACY34	MACY S	93,60	93,60	93,60	93,60	6K	2
MCDC34	MCDONALDS	79,21	79,90	78,42	79,90	291K	146
MCOR34	MOODYS CORP	566,00	566,00	566,00	566,00	32K	5
MDLZ34	MONDELEZ INT	149,55	149,70	149,55	149,70	32K	2
MELI34	MERCADOLIBRE	74,65	74,08	72,76	74,72	23M	4.833
MMMC34	3M	186,16	185,00	184,20	186,16	83K	29
MOOO34	ALTRIA GROUP	346,80	346,80	346,80	346,80	17K	1
MOSC34	MOSAIC CO	22,72	22,24	22,24	23,14	15K	14
MRCK34	MERCK	76,68	78,65	75,35	78,65	19K	10
MSBR34	MORGAN STAN	172,60	172,22	172,14	173,66	36K	23
MSCD34	MASTERCARD	81,00	83,17	81,00	83,67	172K	1.088
MSFT34	MICROSOFT	79,66	79,86	78,86	79,94	25M	3.940
MUTC34	MICRON TECHN	323,57	318,87	314,48	326,00	9M	741
N1BI34	NEUROCRINE B	33,93	33,69	33,69	33,93	236	3
N1CL34	NORWEGIAN CR	96,00	96,00	96,00	96,00	288	1
N1DA34	NASDAQ INC	222,77	225,50	222,77	225,50	34K	6
N1EM34	NEWMONT GOLD	609,99	581,33	578,14	609,99	288K	61
N1GG34	NATIONAL GRI	75,02	75,02	75,02	75,02	225	1
N1IC34	NICE LTD	23,25	23,75	23,25	23,75	2K	5
N1IS34	NISOURCE INC	246,24	246,24	246,24	246,24	246	1
N1MR34	NEWMARKGROUP	41,60	41,60	41,60	41,60	41	1
N1OW34	SERVICENOW	10,31	10,55	10,30	10,64	276K	66
N1RG34	NRG ENERGY I	780,90	754,34	754,34	780,90	2K	3
N1TA34	NETAPP INC	506,48	505,68	505,68	507,43	5K	3
N1UE34	NUCOR CORP	74,39	74,39	74,39	74,39	892	1
N1VO34	NOVO NORDISK	23,67	23,76	23,24	23,85	328K	100
N1VS34	NOVARTIS AG	77,60	77,41	77,41	78,24	2K	4
N1WG34	NATWEST GROU	78,40	78,64	78,00	78,64	19K	3
N1XP34	NXP SEMICOND	501,33	502,50	501,33	502,50	1K	2
N2ET34	CLOUDFLARE	61,25	60,37	59,93	61,43	73K	16
N2LY34	ANNALY CAPTL	110,22	110,22	110,22	110,22	6K	3
N2VC34	NOVOCURE	5,34	5,34	5,34	5,34	5	1
NETE34	NETEASE	57,95	57,43	57,43	57,95	101K	4
NEXT34	NEXTERA ENER	120,71	119,09	119,00	120,71	19K	13
NFLX34	NETFLIX	10,17	10,20	10,15	10,31	8M	5.654
NIKE34	NIKE	22,13	22,65	21,92	22,65	2M	1.062
NOCG34	NORTHROP GRU	713,60	714,24	711,50	720,72	2M	40
NOKI34	NOKIA CORP	45,55	44,65	44,65	45,60	591	3
NVDC34	NVIDIA CORP	19,09	18,86	18,69	19,09	69M	8.728
O1DF34	OLD DOMINION	51,32	51,32	51,32	51,32	31K	1
O1KT34	OKTA INC	20,40	20,52	20,27	20,75	9K	19
O1TI34	OTIS WORLDWI	40,28	40,28	40,28	40,28	40	1
ORCL34	ORACLE	124,00	124,73	120,70	124,73	5M	320
ORLY34	OREILLY AUT	1,53	1,52	1,52	1,53	2K	5
OXYP34	OCCIDENT PTR	53,90	54,40	53,74	55,34	3M	122
P1AY34	PAYCHEX INC	238,08	237,12	237,12	238,08	2K	2
P1DD34	PDD HOLDING	51,14	51,75	51,07	51,75	237K	17
P1DT34	PRUDENTIAL F	251,75	251,75	251,75	251,75	251	1
P1GR34	THE PROGRESS	508,98	508,98	508,98	508,98	3K	1
P1LD34	PROLOGIS INC	57,07	55,51	55,51	57,13	13K	7
P1PG34	PPG INDUSTRI	262,29	262,29	262,29	262,29	262	1
P1RG34	PERRIGO CO P	56,40	54,42	54,42	56,50	6K	3
P1SX34	PHILLIPS 66	449,88	449,88	449,88	449,88	449	1
P2AN34	PALOALTO NET	14,44	13,89	13,88	14,65	91K	22
P2AT34	UIPATH INC	7,12	7,17	7,12	7,17	824	2
P2EG34	PEGASYSTEMS	18,40	18,11	18,11	18,40	164	4
P2LN34	PLANETFITNES	47,54	47,55	47,54	47,55	95	2
P2LT34	PALANTIRTECH	258,43	253,73	249,33	258,43	2M	180
PAGS34	PAGSEGURO	10,77	11,15	10,62	11,15	459K	597
PEPB34	PEPSICO INC	52,74	54,18	52,50	54,18	79K	75
PFIZ34	PFIZER	34,87	35,51	34,56	35,67	328K	108
PGCO34	PG	51,80	52,75	51,80	52,75	185K	1.425
PHGN34	KOPHILIPS	138,50	138,50	138,50	138,50	10K	2
PHMO34	PHILIP MORRI	407,99	412,46	407,99	412,86	5K	3
PNCS34	PNCFNANCIAL	552,20	549,29	547,28	553,64	303K	550
PSKY34	PARA SKYDNC	56,10	52,57	52,57	56,10	49K	14
PYPL34	PAYPAL HOLD	11,79	11,84	11,54	11,84	826K	376
Q1UA34	QUANTA SERVI	239,16	239,16	239,16	239,16	956	1
Q2SC34	QUANTUMSCAPE	10,63	10,65	10,38	10,71	233K	28
QCOM34	QUALCOMM	53,13	54,35	52,70	54,35	68K	150
QUBT34	QUANTUM COMP	34,47	35,05	33,99	35,05	23K	9
R1CL34	ROYAL CARIBB	684,44	699,12	682,31	699,12	73K	82
R1IN34	REALTY INCOM	160,80	155,60	155,60	160,80	98K	17
R1VT34	REVVITY INC	16,00	16,00	16,00	16,00	64	4
R2AR34	ULTRAGENYX	11,77	11,77	11,77	11,77	47	2
R2BL34	ROBLOX CORP	29,63	29,30	29,00	29,63	253K	26
R2HH34	RH	9,88	9,96	9,86	9,96	869	12
R2PD34	RAPID7 INC	2,50	2,48	2,48	2,50	2K	2
R2RX34	REGALREXNORD	53,16	53,16	53,16	53,16	212	1
REGN34	REGENERON PH	64,90	64,69	64,69	65,46	3K	51
RGTI34	RIGETTI COMP	71,45	71,61	69,05	71,96	173K	55
RIGG34	TRANSOCEAN	34,33	34,21	33,94	34,33	22K	13
RIOT34	RIO TINTO	486,52	483,51	483,51	489,84	374K	23
ROXO34	NU HOLDINGS	12,29	12,23	11,99	12,33	50M	17.716
RYTT34	RAYTHEONTECH	169,80	171,36	168,98	171,36	69K	69
S1BS34	SIBANYE STIL	31,95	31,62	31,00	31,95	201K	57
S1HW34	THE SHERWIN	159,30	159,30	159,30	159,30	159	1
S1JM34	THE JM SMUCK	244,00	246,00	244,00	246,00	1K	2
S1KM34	SK TELECOM C	41,72	38,92	38,92	41,72	116K	6
S1NP34	SYNOPSYS INC	510,00	510,15	510,00	510,15	54K	2
S1OU34	SOUTHWEST AI	194,40	194,40	194,40	194,40	102K	1
S1PO34	SPOTIFY TECH	619,78	628,06	617,88	628,58	27K	27
S1RE34	SEMPRA	126,75	126,75	126,75	126,75	1K	1
S1RP34	SAREPTA THER	5,93	5,70	5,70	5,93	7K	5
S1TX34	SEAGATE HOLD	2.402,86	2.379,90	2.361,91	2.402,86	579K	23
S1WK34	STANLEY BLAC	86,00	86,00	86,00	86,00	86	1
S1YM34	GEN DIGT INC	99,01	99,01	99,01	99,01	12K	1
S1YY34	SYSCO CORP	186,10	187,20	186,10	187,34	280K	6
S2EA34	SEA LTD	16,76	16,97	16,60	16,98	839K	345
S2ED34	SOLAR TECH	6,63	6,51	6,25	6,69	67K	43
S2GM34	SIGMA LITHM	24,61	24,41	24,41	26,02	1M	1.086
S2HO34	SHOPIFY INC	5,02	5,16	4,91	5,16	70K	27
S2MP34	SIMPLY GOOD	24,71	24,71	24,71	24,71	247	1
S2NA34	SNAP INC	4,10	4,05	4,05	4,10	8K	3
S2NW34	SNOWFLAKE	19,26	19,39	18,78	19,47	104K	113
S2TA34	STAG INDUSTR	38,04	37,36	37,36	38,04	605	5
S2TW34	STARWOOD PRO	29,79	29,79	29,79	29,79	59	1
S2UI34	SUN COMMUN	32,82	32,85	32,82	33,18	7K	11
SAPP34	SAP SE	876,44	893,50	865,00	893,50	30K	6
SBUB34	STARBUCKS	490,99	485,15	485,15	490,99	5K	3
SCHW34	SCHWAB	60,24	59,41	59,41	60,24	14K	6
SIMN34	SIMON PROP	245,82	245,65	245,65	246,19	26K	3
SLBG34	SLB N.V	128,44	127,79	127,66	129,61	4K	29
SNEC34	SONY GROUP	106,93	107,56	106,82	108,01	24K	165
SPGI34	SP GLOBAL	61,62	62,91	61,42	62,91	1K	6
SSFO34	SALESFOR INC	42,89	43,13	42,81	43,69	90K	104
STOC34	STONE CO	70,96	73,10	70,10	73,46	22M	2.432
T1AL34	TAL EDUCATIO	5,77	5,77	5,77	5,77	69	12
T1AM34	ATLASSIAN CO	16,82	16,89	16,82	16,89	303	2
T1CH34	BIO-TECHNE C	9,12	9,12	9,12	9,12	18	2
T1DG34	TRANSDIGM GR	120,73	121,30	120,73	121,30	33K	3
T1LK34	PT TELEKOMUN	48,15	48,15	48,15	48,15	96	1
T1MU34	T-MOBILE US	516,69	516,69	516,69	516,69	516	1
T1OW34	AMERICAN TOW	37,44	37,25	37,25	37,80	29K	17
T1SC34	TRACTOR SUPP	12,49	12,55	12,49	12,55	37	3
T1TW34	TAKE-TWO INT	255,98	256,19	251,16	256,19	65K	68
T1WL34	TWILIO INC	27,74	27,56	27,56	27,74	248	9
T2DH34	TELADOCHEALT	27,29	27,30	27,00	27,30	29K	8
T2ER34	TERADYNE INC	93,00	89,64	89,64	93,00	85K	11
T2ND34	TAND DIABETE	6,61	6,63	6,61	6,63	535	2
T2RM34	TRIMBLE INC	32,88	32,88	32,88	32,88	131	1
T2TD34	TRADE DESK	1,07	1,16	1,06	1,16	127K	54
TAKP34	TAKEDAPH	93,95	93,95	93,95	93,95	93	1
TEXA34	TEXAS INC	68,62	72,98	67,33	72,98	143K	1.780
TMCO34	TOYOTAMO	65,55	66,50	65,01	66,50	23K	23
TMOS34	THERMFISCHER	52,35	52,74	51,72	52,74	16K	9
TSLA34	TESLA INC	55,81	56,09	54,46	56,15	96M	6.053
TSMC34	TAIWANSMFAC	222,00	219,20	217,19	222,00	6M	1.114
TXSA34	TERNIUMSA	203,20	204,40	203,20	205,71	409K	49
U1AI34	UNDER ARMOUR	29,25	29,43	29,25	29,43	2K	7
U1AL34	UNITED AIRLI	230,10	228,62	228,62	230,46	478K	4
U1BE34	UBER TECH IN	92,19	92,75	92,16	93,65	88K	42
U1HS34	UNIVERSAL HE	235,00	235,00	235,00	235,00	5K	4
U1LT34	ULTA BEAUTY	137,48	137,24	137,24	137,48	824	2
U1RI34	UNITED RENTA	134,69	134,81	134,69	134,81	4K	2
U2PS34	UPSTART HOLD	6,84	6,80	6,80	6,87	177	3
U2PW34	UPWORK INC	11,39	11,30	11,27	11,40	7K	4
U2ST34	UNITY SOFTWR	5,71	5,74	5,57	5,74	68K	28
UBSG34	UBS GROUP	203,20	202,60	202,40	204,00	406K	44
ULEV34	UNILEVER	288,10	290,64	287,69	290,64	112K	29
UNHH34	UNITEDHEALTH	22,53	22,40	22,19	23,04	3M	3.690
UPSS34	UPS	31,38	31,38	31,38	31,38	31	1
USBC34	US BANCORP	68,88	68,88	68,88	68,88	275	2
V1IP34	VIPSHOP HOLD	38,49	39,41	38,49	39,41	76K	235
V1OD34	VODAFONE GRO	39,40	39,39	39,39	39,42	3K	3
V1RT34	VERTIV HOLDS	132,92	132,74	131,57	133,14	11K	61
V1ST34	VISTRA CORP	56,64	55,75	55,75	56,88	10K	101
V1TA34	VENTAS INC	215,46	215,88	215,46	215,88	431	2
V2TX34	VTEX	21,80	20,40	20,38	21,80	178K	61
VERZ34	VERIZON	41,68	42,03	41,68	42,23	29K	18
VISA34	VISA INC	77,50	78,75	77,50	78,75	504K	1.548
VLOE34	VALERO ENER	647,01	653,31	647,01	653,31	7K	3
VRTX34	VERTEX PHARM	555,04	555,00	554,99	555,04	34K	5
W1BD34	WARNER DISCO	141,10	140,92	140,92	141,25	47K	3
W1BO34	WEIBO CORP	11,20	11,33	11,12	11,33	36K	221
W1DC34	WESTERN DIG	1.615,47	1.578,98	1.533,89	1.615,47	3M	87
W1EL34	WELLTOWER IN	520,00	520,00	518,22	520,51	16K	5
W1HR34	WHIRLPOOL CO	71,12	71,12	71,12	71,12	71	1
W1IX34	WIX.COM LTD	14,15	14,25	14,15	14,25	1K	2
W1MB34	WILLIAMS COS	380,36	384,43	380,36	384,43	3K	3
W1MC34	WASTE MANAG	604,13	604,52	603,43	609,82	303K	500
W1MG34	WARNER MUSIC	34,89	34,00	34,00	34,89	343	6
W1PP34	WPP PLC	16,88	16,88	16,88	16,88	101	1
W2ST34	WEST PHARMA	38,16	38,16	38,16	38,16	38	1
W2YF34	WAYFAIR INC	10,11	10,11	10,11	10,11	374	3
WALM34	WAL MART	39,30	40,22	39,30	40,84	2M	1.913
WFCO34	WELLS FARGO	105,16	105,23	105,10	105,53	230K	70
WUNI34	WESTERNUNION	45,75	45,75	45,75	45,75	2K	2
X1YL34	XYLEM INC	323,52	323,52	323,52	323,52	2K	1
X1YZ34	BLOCK INC.	12,44	12,43	12,36	12,44	1K	4
XRXB34	XEROX CORP	6,53	6,38	6,30	6,63	16K	10
Z1OM34	ZOOM COMMS	17,50	16,56	16,56	17,55	1M	29
Z1TS34	ZOETIS INC	37,60	37,60	37,60	37,60	376	1
Z2DV34	ZIFF DAVIS	14,84	14,84	14,84	14,84	29	1
Z2IT34	ZOOMINFO TC	3,76	3,77	3,75	3,77	8K	3
Z2SC34	ZSCALER INC	24,18	24,12	24,12	24,18	7K	2

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: