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: 28/11/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,24	17,31	17,24	17,41	3K	5
A1CR34	AMCOR PLC	46,00	46,80	45,24	46,80	70K	22
A1DM34	ARCHER DANIE	321,28	327,36	321,28	327,36	2K	3
A1EP34	AMERICAN ELE	330,33	331,60	330,00	332,77	73K	220
A1ES34	AES CORP	74,51	74,51	74,51	74,51	74	1
A1IV34	APARTMENT IN	30,80	31,59	30,09	31,59	2K	10
A1KA34	AKAMAI TECHN	39,96	39,96	39,96	39,96	39	1
A1LB34	ALBEMARLE CO	28,92	28,39	28,26	28,92	29K	18
A1LL34	BREAD FINAN	90,90	90,90	90,90	90,90	90	1
A1LN34	ALNYLAM PHAR	120,60	120,60	120,60	120,60	3K	1
A1MD34	ADVANCED MIC	145,50	145,59	142,74	145,59	9M	506
A1ME34	AMETEK INC	44,07	43,88	43,88	44,07	263	2
A1MP34	AMERIPRISE F	608,73	608,73	608,73	608,73	2K	1
A1MT34	APPLIED MATE	134,42	134,59	132,35	134,70	17K	17
A1NE34	ARISTA NETWO	173,79	171,22	171,22	175,41	27K	8
A1PA34	APA CORP	134,00	132,80	132,80	134,00	800	3
A1PH34	AMPHENOL COR	374,43	372,53	372,09	374,43	7K	4
A1PL34	APPLIED DGTL	145,81	135,42	135,07	145,81	262K	35
A1PO34	APOLLO GLOBL	46,94	47,00	46,63	47,33	18K	18
A1PP34	APPLOVIN CO	99,36	97,31	97,31	99,69	176K	372
A1RC34	ARCO DORADOS	40,32	39,96	39,94	40,32	276K	5
A1RE34	ALEXANDRIA R	72,10	72,31	71,69	72,39	51K	333
A1TH34	AUTOHOME INC	12,68	12,68	12,45	12,71	3K	14
A1TT34	ALLSTATE COR	47,34	45,50	45,50	47,34	187	3
A1UT34	AUTODESK INC	404,01	404,01	404,01	404,01	404	1
A1VB34	AVALONBAY CO	245,50	245,50	245,50	245,50	245	1
A1WK34	AMERICAN WAT	174,76	173,91	173,48	174,76	5K	3
A1ZN34	ASTRAZENECA	82,32	82,23	82,17	82,55	19K	6
A2FY34	AFYA LTD	43,40	40,12	40,12	43,40	1K	6
A2MB34	AMBARELLA IN	15,77	15,77	15,77	15,77	28K	2
A2RR34	ARROWHEAD PH	34,84	36,08	34,84	36,08	35K	4
A2XO34	AXON ENTERPR	159,51	159,37	159,37	160,30	1K	3
AALL34	AMERICAN AIR	74,59	74,94	74,20	75,24	18K	10
AAPL34	APPLE	73,28	74,60	73,28	74,60	17M	1.107
ABBV34	ABBVIE	75,85	75,44	75,44	76,07	156K	13
ABTT34	ABBOTT	57,71	57,40	57,17	57,71	1K	3
ABUD34	AB INBEV	54,84	55,00	54,81	55,00	2K	4
ADBE34	ADOBE INC	34,22	34,06	33,94	34,40	34K	27
ADPR34	AUTOMATIC DT	57,00	56,80	56,60	57,12	455	7
AIGB34	AIG GROUP	408,36	408,36	408,36	408,36	408	1
AIRB34	AIRBNB	30,88	32,17	30,88	32,17	313K	46
AMGN34	AMGEN	65,76	65,65	65,65	65,76	3K	4
AMZO34	AMAZON	62,38	61,60	61,47	62,38	18M	1.911
APTV34	APTIV PLC	209,56	209,56	209,56	209,56	209	1
ARMT34	ARCELOR	114,00	117,57	113,16	120,00	43K	16
ASML34	ASML HOLD	102,22	101,10	100,29	102,82	324K	69
ATTB34	ATT INC	46,09	46,14	45,81	46,30	182K	32
AVGO34	BROADCOM INC	30,60	30,46	30,18	30,74	6M	456
AXPB34	AMERICAN EXP	194,40	195,64	194,40	196,46	46K	11
AZOI34	AUTOZONE INC	95,80	95,80	95,80	95,80	1K	1
B1AM34	BROOKFIELD C	61,51	62,75	61,51	63,10	66K	19
B1AX34	BAXTER INTER	50,03	50,03	50,03	50,03	2K	3
B1CS34	BARCLAYS PLC	126,19	121,56	121,44	126,19	39K	3
B1IL34	BILIBILI INC	28,41	28,30	28,30	28,51	8K	4
B1NT34	BIONTECH SE	34,44	34,45	34,44	34,53	4K	3
B1PP34	BP PLC	48,50	48,30	48,00	48,50	51K	6
B1TI34	BRITISH AMER	61,69	61,96	61,61	62,75	134K	69
B2AP34	CREDICORP LT	113,96	113,96	113,96	113,96	1K	1
B2HI34	BILL HOLD	1,49	1,52	1,49	1,52	103	8
B2UR34	BURLINGTONST	45,11	45,11	45,11	45,11	270	1
B2YN34	BEYOND MEAT	5,10	6,10	5,09	6,10	56K	68
BABA34	ALIBABAGR	29,82	29,54	29,54	30,16	5M	406
BCSA34	SANTANDER	56,05	56,45	55,98	57,69	69K	44
BERK34	BERKSHIRE	136,34	136,64	136,21	137,91	8M	881
BHVN34	BIOHAVEN LTD	18,08	16,94	16,56	18,08	383	3
BIDU34	BAIDU INC	45,15	44,84	44,61	45,16	1M	107
BIIB34	BIOGEN	162,40	162,24	162,10	163,04	72K	226
BILB34	BILBAOVIZ	115,52	115,20	114,96	115,52	11K	5
BKNG34	BOOKING	149,41	150,03	149,25	150,83	222K	25
BLAK34	BLACKROCK	85,30	83,60	83,60	85,31	277K	48
BMYB34	BRISTOLMYERS	261,85	261,85	261,85	261,85	261	1
BOAC34	BANK AMERICA	71,36	70,81	70,57	72,07	223K	133
BOEI34	BOEING	1.007,00	1.019,85	1.000,56	1.019,85	94K	18
BONY34	BNY MELLON	600,00	600,00	600,00	600,00	2K	1
BOXP34	BXP INC	38,80	38,80	38,80	38,80	1K	1
C1AB34	CABLE ONE IN	3,12	3,15	3,12	3,15	62	2
C1BL34	CHUBB LTD	395,60	399,00	395,20	400,00	61K	7
C1BR34	CBRE GROUP I	863,91	863,91	863,91	863,91	4K	1
C1CI34	CROWN CASTLE	122,04	122,04	122,04	122,04	1K	1
C1CL34	CARNIVAL COR	137,76	138,31	137,76	138,32	20K	53
C1DN34	CADENCE DESI	830,73	829,21	829,21	830,73	2K	2
C1GP34	COSTAR GROUP	4,29	3,65	3,65	4,29	11	3
C1MG34	CHIPOTLE MEX	9,18	9,09	9,09	9,28	8K	7
C1NC34	CENTENE CORP	211,27	211,19	211,19	211,27	422	2
C1NS34	CELANESE COR	111,77	105,93	105,93	111,77	23K	2
C1OO34	COOPER COMPA	41,96	41,96	41,96	41,96	41	1
C1PB34	CAMPBELL CO	162,56	162,56	162,56	162,56	1K	1
C1PR34	COPART INC	104,50	104,50	104,50	104,50	10K	1
C1RH34	CRH PLC	107,03	107,03	107,03	107,03	4K	1
C1RR34	CARRIER GLOB	73,64	73,01	73,01	73,64	2K	2
C2AC34	CACI INTERNL	4,24	4,24	4,24	4,26	38	4
C2CA34	FEMSA SAB CV	93,15	93,62	93,15	93,62	19K	3
C2GN34	COGNEX CORP	25,59	25,53	25,53	25,65	6K	245
C2HD34	CHURCHILL DW	29,15	29,15	29,15	29,15	16K	1
C2OI34	COINBASEGLOB	58,72	57,95	57,75	59,69	3M	337
C2OL34	GRUPOCIBEST	84,00	84,02	83,45	85,00	19K	15
C2OU34	COURSERA INC	21,42	21,42	21,42	21,42	321	1
C2RN34	CERENCE INC	14,74	14,74	14,74	14,74	10K	1
C2RS34	CRISPR THERA	36,12	36,12	36,12	36,12	144	1
C2RW34	CROWDSTRIKE	119,89	122,50	119,89	123,61	147K	32
C2ZR34	CAESARS ENTT	12,39	12,39	12,39	12,39	6K	1
CATP34	CATERPILLAR	191,73	194,06	191,25	194,06	112K	40
CHCM34	CHARTER COMM	17,62	17,87	17,62	17,95	43K	11
CHVX34	CHEVRON	80,29	79,80	79,70	80,95	291K	82
CLOV34	CLOVERHEALTH	13,57	13,24	13,24	13,57	1K	5
CLXC34	CLOROX CO	144,06	144,44	144,06	144,44	13K	2
CMCS34	COMCAST	28,40	28,46	28,25	28,71	18K	13
CNIC34	CANAD NATION	21,22	21,32	21,22	21,34	55K	5
COCA34	COCA COLA	64,77	64,92	64,53	64,99	2M	529
COLG34	COLGATE	61,47	60,16	60,16	61,47	174K	11
COPH34	COPHILLIPS	39,23	38,80	38,80	39,67	24K	10
COTY34	COTY INC	8,64	8,64	8,64	8,64	34	1
COWC34	COSTCO	121,57	121,28	120,79	121,75	18K	12
CRIN34	CARTERS INC	84,87	84,87	84,87	84,87	848	1
CSCO34	CISCO	82,27	81,02	81,02	82,29	4K	7
CTGP34	CITIGROUP	91,86	91,48	91,45	93,00	2M	100
CVSH34	CVS HEALTH	42,75	42,67	42,67	42,84	64K	6
D1DG34	DATADOG INC	85,59	85,45	85,45	86,32	128K	434
D1EL34	DELL TECHNOL	710,82	712,88	695,04	713,00	104K	20
D1EX34	DEXCOM INC	6,76	6,78	6,74	6,83	14K	7
D1OC34	DOCUSIGN INC	18,65	18,65	18,65	18,65	18	1
D1OW34	DOW INC	31,62	31,41	31,39	31,64	32K	5
D2AS34	DOORDASH INC	70,29	70,29	70,29	70,29	773	1
D2OX34	AMDOCS LTD	52,05	52,05	52,05	52,05	52	1
D2PZ34	DOMINOSPIZZA	44,73	44,73	44,73	44,73	223	1
D2TC34	DYNATRACE IN	29,88	29,88	29,88	29,88	2K	1
DBAG34	DEUTSCHE AK	191,52	188,10	188,10	191,52	35K	4
DEEC34	DEERE CO	82,86	83,41	82,45	84,40	105K	41
DEOP34	DIAGEO PL	27,24	27,50	27,12	27,50	14K	8
DGCO34	DOLLAR GENER	24,42	23,96	23,96	24,42	2K	5
DHER34	DANAHER CORP	42,60	43,35	42,60	43,48	1K	5
DISB34	WALT DISNEY	37,45	36,76	36,76	37,45	830K	146
DUOL34	DUOLINGO INC	32,06	31,74	31,74	32,45	17K	5
DVAI34	DAVITA INC	639,21	639,21	639,21	639,21	29K	1
E1CO34	ECOPETROL SA	25,96	26,97	25,60	27,00	31K	56
E1DU34	NEW ORIENTAL	18,20	18,20	18,20	18,20	18	1
E1LV34	ELEV HEALTH	361,44	361,44	360,72	362,16	42K	116
E1QN34	EQUINOR ASA	60,60	61,20	60,54	61,56	111K	22
E1TN34	EATON CORP P	131,46	132,08	131,46	132,99	110K	304
E1WL34	EDWARDS LIFE	115,92	115,92	115,92	115,92	927	2
E1XC34	EXELON CORP	245,75	245,75	245,75	245,75	983	1
E1XR34	EXTRA SPACE	185,22	185,22	185,22	185,22	185	1
E2EF34	EURONETWORLD	2,66	2,67	2,65	2,67	66	3
E2NP34	ENPHASE ENER	6,19	6,05	6,05	6,19	153K	11
EBAY34	EBAY	218,23	215,00	215,00	218,23	433	2
EQIX34	EQUINIX INC	50,12	50,67	49,90	50,67	54K	18
EXXO34	EXXON MOBIL	77,09	76,92	76,48	77,75	9M	112
F1IS34	FISERV INC	163,68	162,33	162,33	164,64	52K	9
F1MC34	FMC CORP	38,09	37,79	37,79	38,70	66K	102
F1NI34	FIDELITY NAT	22,00	20,83	20,83	22,00	64	3
F1RA34	FRANKLIN RES	120,27	117,12	117,12	120,27	237	2
F1TN34	FORTINET INC	216,32	215,40	215,40	216,71	59K	261
F2IC34	FAIR ISAAC C	212,10	212,10	212,10	212,10	106K	2
F2NV34	FRANCONEVADA	6,19	6,19	6,17	6,19	10K	4
F2VR34	FIVERR INTL	6,50	5,68	5,68	6,50	449	2
FCXO34	FREEPORT	76,52	75,57	75,57	77,00	4K	7
FDMO34	FORD MOTORS	70,94	69,90	69,90	71,18	4K	7
FDXB34	FEDEX CORP	1.478,23	1.450,00	1.450,00	1.478,23	42K	10
FMXB34	FEMSA	511,00	511,00	511,00	511,00	1K	1
FSLR34	FIRST SOLAR	731,61	733,86	731,61	733,86	7K	2
G1AM34	GAMING LEISU	46,72	46,72	46,72	46,72	233	1
G1FI34	GOLD FIELDS	113,40	112,32	110,76	114,52	404K	53
G1LO34	GLOBANT SA	17,14	17,01	17,01	17,14	7K	2
G1LP34	GALAPAGOS NV	8,40	8,40	8,40	8,40	193	1
G1LW34	CORNING INC	447,53	447,53	447,53	447,53	4K	1
G1MI34	GENERAL MILL	253,25	253,25	253,25	253,25	2K	1
G1RM34	GARMIN LTD	523,12	523,12	523,12	523,12	523	1
G1SK34	GSK PLC	51,16	51,25	51,16	51,25	768	3
G1WW34	WW GRAINGER	123,01	123,01	123,01	123,01	492	1
G2EV34	GE VERNOVA	157,97	158,31	157,97	159,47	88K	9
G2ME34	GLOBUS MEDIC	60,55	60,55	60,55	60,55	27K	1
GDBR34	GEN DYNAMICS	1.796,34	1.818,18	1.796,34	1.818,18	5K	2
GEOO34	GEAEROSPACE	1.589,78	1.582,26	1.577,54	1.590,02	48K	5
GILD34	GILEAD	334,64	334,64	334,64	334,64	25K	1
GMCO34	GENERAL MOT	96,99	97,84	96,99	98,23	11K	9
GOGL34	ALPHABET	142,46	144,05	141,00	145,10	30M	2.868
GPRK34	GEOPARK LTD	43,56	43,35	41,60	43,96	42K	13
GPRO34	GOPRO	8,72	8,88	8,70	8,88	9K	7
GPSI34	GAP	145,30	145,30	145,30	145,30	10K	1
GSGI34	GOLDMANSACHS	148,34	146,90	144,00	148,35	1M	623
H1CA34	HCA HEALTHCA	136,36	136,36	136,36	136,36	59K	1
H1LT34	HILTON WORLD	63,43	63,43	63,43	63,43	2K	1
H1RL34	HORMEL FOODS	124,70	124,55	124,55	124,70	12K	9
H1SB34	HSBC HOLDING	94,19	94,45	94,19	95,21	80K	30
H1UM34	HUMANA INC	30,86	30,86	30,86	30,86	30	1
HOME34	HOME DEPOT	67,69	68,25	67,69	68,25	3K	5
HPQB34	HP COMPANY	130,30	127,78	127,78	130,30	31K	9
HSHY34	HERSHEY CO	201,01	201,01	201,01	201,01	40K	2
I1EX34	IDEX CORP	46,45	46,45	46,45	46,45	371	1
I1NC34	INCYTE CORP	280,56	279,72	279,16	280,84	72K	258
I1QY34	IQIYI INC	5,94	5,94	5,94	5,94	65	1
I1RM34	IRON MOUNTAI	459,48	459,48	459,48	459,48	459	1
I1SR34	INTUITIVE SU	151,28	153,00	151,28	153,00	290K	5
I2NV34	INVITATIONHO	30,12	30,00	30,00	30,12	7K	222
IBKR34	IB GROUP	22,20	22,20	21,87	22,20	13K	387
IBMB34	IBM	1.640,00	1.631,34	1.621,62	1.640,00	5K	3
INTU34	INTUIT INC	76,72	76,72	76,72	76,72	39K	1
ITLC34	INTEL	36,13	33,45	33,09	36,29	13M	1.533
J1BH34	JB HUNT TRAN	27,10	24,25	24,25	27,10	256	6
J2AZ34	JAZZ PHARMAC	63,20	63,20	63,20	63,20	30K	1
J2BL34	JABIL INC	140,85	140,02	140,02	141,01	1K	8
JDCO34	JD COM	26,64	26,50	26,49	26,67	10K	21
JNJB34	JOHNSON	73,36	73,91	72,86	73,91	420K	162
JPMC34	JPMORGAN	167,85	164,73	164,14	167,85	4M	770
K1BF34	KB FINANCIAL	113,51	113,51	113,51	113,51	227	1
K1SS34	KOHLS CORP	131,18	131,00	131,00	131,18	37K	2
K1TC34	KT CORP	97,88	97,88	97,88	97,88	293	1
K2CG34	KINGSOFT CHL	11,15	11,11	10,85	11,17	34K	21
KHCB34	KRAFT HEINZ	34,50	33,50	33,50	34,56	65K	49
KMBB34	KIMBERLY CL	580,58	580,58	580,58	580,58	580	1
KMIC34	KINDER MORGA	145,46	143,50	143,50	145,46	1K	2
L1EG34	LEGGETT PL	54,60	54,59	54,55	54,60	600	3
L1MN34	LUMEN TECH	43,25	43,08	43,08	43,25	345	2
L1RC34	LAM RESEARCH	18,84	18,82	18,80	19,26	6K	38
L1UL34	LULULEMON AT	248,50	244,00	244,00	248,50	48K	4
L1VS34	LAS VEGAS SA	73,20	73,00	73,00	73,20	12K	4
L1YG34	LLOYDS BANKI	30,22	27,45	27,12	30,22	3K	6
L1YV34	LIVE NATION	139,40	139,80	139,40	139,80	279	2
L2AZ34	LUMINAR TECH	2,71	2,18	2,18	2,71	48K	28
L2PL34	LPL FINCL HD	105,50	105,50	105,50	105,50	3K	1
L2RN34	STRIDE INC	85,50	85,05	85,05	85,95	52K	456
LBRD34	LIBERTY BROA	20,00	20,35	20,00	20,86	47K	31
LILY34	LILLY	191,27	196,00	189,69	196,75	2M	308
LMTB34	LOCKHEED	2.430,00	2.426,00	2.426,00	2.430,00	12K	2
M1AA34	MID-AMERICA	181,94	181,94	181,94	181,94	909	1
M1CK34	MCKESSON COR	1.181,31	1.180,00	1.172,59	1.236,19	164K	78
M1DB34	MONGODB INC	89,18	88,66	88,66	89,18	20K	2
M1HK34	MOHAWK INDUS	23,94	23,88	23,88	23,94	334	3
M1PC34	MARATHON PET	1.027,94	1.027,94	1.027,94	1.027,94	2K	1
M1RN34	MODERNA INC	6,75	6,70	6,65	6,91	680K	162
M1SI34	MOTOROLA SOL	495,87	495,87	495,87	495,87	3K	2
M1TA34	META PLAT	123,00	121,55	120,94	123,58	9M	1.454
M1TC34	MATCH GROUP	8,90	8,90	8,90	8,90	267	1
M1TT34	MARRIOTT INT	406,31	406,02	406,02	406,31	2K	2
M2PM34	MP MATERIALS	68,50	64,80	64,50	68,50	188K	49
M2PR34	MONOLI POWER	81,68	81,68	81,68	81,68	3K	1
M2PW34	MEDICAL P TR	15,50	15,29	15,28	15,50	492	7
M2RV34	MARVELL TEC	47,64	47,26	47,26	47,81	79K	24
M2ST34	STRATEGY INC	13,67	13,74	13,37	14,29	35M	1.674
MCDC34	MCDONALDS	83,48	84,10	82,01	84,10	40K	51
MCOR34	MOODYS CORP	653,50	653,21	653,21	653,50	7K	3
MELI34	MERCADOLIBRE	92,23	91,47	91,02	93,31	94M	7.540
MMMC34	3M	229,87	227,46	227,46	229,87	2K	3
MOSC34	MOSAIC CO	21,72	21,88	21,72	22,00	4K	10
MRCK34	MERCK	69,94	68,00	68,00	70,13	130K	27
MSBR34	MORGAN STAN	181,50	180,56	179,53	181,96	176K	172
MSCD34	MASTERCARD	94,24	93,05	93,05	95,04	702K	44
MSFT34	MICROSOFT	109,07	109,10	108,25	109,68	8M	1.601
MUTC34	MICRON TECHN	210,79	209,15	208,18	211,49	5M	335
N1CL34	NORWEGIAN CR	99,50	99,50	99,50	99,50	398	1
N1DA34	NASDAQ INC	240,00	239,77	239,59	244,07	66K	11
N1EM34	NEWMONT GOLD	485,70	485,26	481,93	490,00	724K	91
N1OW34	SERVICENOW	85,80	84,05	84,05	86,76	82K	33
N1TA34	NETAPP INC	595,89	595,89	595,89	595,89	3K	1
N1UE34	NUCOR CORP	71,05	70,80	70,65	71,05	15K	6
N1VO34	NOVO NORDISK	32,91	33,02	32,29	33,17	2M	460
N1VS34	NOVARTIS AG	70,00	69,30	69,30	70,07	4K	5
N1WG34	NATWEST GROU	89,55	88,52	88,52	89,55	5K	3
N1WL34	NEWELL BRAND	20,79	20,79	20,79	20,79	20	1
N2ET34	CLOUDFLARE	59,06	59,03	58,51	59,35	32K	13
N2LY34	ANNALY CAPTL	122,10	121,55	121,55	122,10	854	2
N2TN34	NUTANIX	63,48	64,80	63,36	64,80	20K	4
NETE34	NETEASE	73,00	74,05	73,00	74,75	399K	187
NEXT34	NEXTERA ENER	115,15	115,11	115,11	115,15	805	2
NFLX34	NETFLIX	11,53	11,33	11,29	11,53	12M	2.746
NIKE34	NIKE	34,91	34,80	34,29	35,03	2M	243
NOKI34	NOKIA CORP	32,54	32,64	32,11	32,64	3K	5
NVDC34	NVIDIA CORP	19,70	20,01	19,59	20,14	67M	5.051
O1KT34	OKTA INC	31,35	21,52	21,48	31,35	3K	3
O1MC34	OMNICOM GROU	192,00	192,00	192,00	193,03	66K	8
ORCL34	ORACLE	178,01	178,60	175,80	180,28	2M	268
ORLY34	OREILLY AUT	1,76	1,75	1,74	1,76	486	13
OXYP34	OCCIDENT PTR	37,40	37,00	36,86	37,67	17K	14
P1AY34	PAYCHEX INC	298,99	298,99	298,99	298,99	298	1
P1DD34	PDD HOLDING	61,51	62,46	61,51	62,49	109K	16
P1EA34	HEALTHPEAK P	95,58	97,20	95,58	97,20	1K	3
P1GR34	THE PROGRESS	610,61	611,85	610,14	613,06	107K	171
P1LD34	PROLOGIS INC	57,51	57,59	57,19	57,59	3K	7
P1YC34	PAYCOM SOFTW	28,71	28,71	28,71	28,71	28	1
P2AN34	PALOALTO NET	16,81	16,62	16,62	17,02	87K	383
P2AT34	UIPATH INC	9,30	9,11	9,11	9,30	2K	3
P2IN34	PINTERESTINC	23,31	23,31	23,31	23,31	23	1
P2LT34	PALANTIRTECH	299,66	297,00	295,70	301,51	14M	357
PAGS34	PAGSEGURO	10,90	10,71	10,57	11,29	2M	373
PEPB34	PEPSICO INC	52,82	52,86	52,50	53,03	8K	29
PFIZ34	PFIZER	34,28	34,71	34,23	34,71	320K	96
PGCO34	PG	56,41	56,00	56,00	56,70	213K	30
PHMO34	PHILIP MORRI	417,80	417,80	417,80	417,80	835	1
PYPL34	PAYPAL HOLD	16,65	16,62	16,56	16,82	1M	65
Q1UA34	QUANTA SERVI	206,47	205,00	205,00	206,47	12K	2
Q2SC34	QUANTUMSCAPE	21,80	21,73	21,57	22,15	765K	62
QCOM34	QUALCOMM	73,56	73,29	73,18	74,69	235K	33
QUBT34	QUANTUM COMP	63,30	61,91	61,40	63,83	211K	33
R1CL34	ROYAL CARIBB	705,74	705,74	705,74	705,74	4K	1
R1EL34	RELX PLC	53,45	53,45	53,45	53,45	53	1
R1IN34	REALTY INCOM	153,00	157,49	152,10	157,49	17K	20
R1KU34	ROKU INC	25,68	25,68	25,68	25,68	308	1
R2BL34	ROBLOX CORP	50,76	50,32	50,00	50,88	9K	17
R2NG34	RINGCENTRAL	6,08	6,08	6,08	6,08	6	1
REGN34	REGENERON PH	69,52	70,21	69,52	70,21	3K	2
RGTI34	RIGETTI COMP	136,32	139,52	135,00	139,52	558K	67
RIGG34	TRANSOCEAN	23,59	23,13	23,13	23,59	632	8
RIOT34	RIO TINTO	384,26	381,29	381,29	384,26	13K	7
ROXO34	NU HOLDINGS	15,63	15,56	15,34	15,72	48M	15.078
RYTT34	RAYTHEONTECH	155,40	154,80	153,90	155,40	22K	94
S1BS34	SIBANYE STIL	36,00	34,20	34,20	36,00	169K	21
S1HW34	THE SHERWIN	183,75	182,92	182,92	183,75	14K	2
S1KM34	SK TELECOM C	27,81	27,51	26,64	27,81	272	6
S1LG34	SL GREEN REA	126,02	140,16	126,01	140,16	518	4
S1NP34	SYNOPSYS INC	557,15	550,00	550,00	557,22	65K	104
S1PO34	SPOTIFY TECH	797,31	801,20	788,53	801,20	530K	33
S1RE34	SEMPRA	125,97	125,97	125,97	125,97	2K	1
S1RP34	SAREPTA THER	5,64	5,58	5,55	5,64	41K	470
S1TX34	SEAGATE HOLD	1.474,44	1.470,00	1.446,86	1.476,12	84K	9
S1YK34	STRYKER CORP	99,14	99,14	99,14	99,14	20K	1
S2EA34	SEA LTD	29,70	29,27	28,82	29,94	221K	444
S2ED34	SOLAR TECH	5,57	5,40	5,40	5,61	53K	27
S2FM34	SPROUTS FARM	150,30	150,29	150,29	150,30	45K	2
S2GM34	SIGMA LITHM	20,10	18,39	18,39	20,52	2M	296
S2HO34	SHOPIFY INC	7,06	7,10	7,06	7,18	21K	19
S2NA34	SNAP INC	6,76	6,73	6,73	6,76	114	2
S2NW34	SNOWFLAKE	33,64	33,45	33,30	33,87	82K	469
S2RE34	GP AEROSURES	80,48	80,00	80,00	80,48	5K	2
S2TA34	STAG INDUSTR	42,43	42,32	42,32	42,43	508	3
SAPP34	SAP SE	1.291,29	1.291,29	1.291,29	1.291,29	19K	1
SBUB34	STARBUCKS	463,68	463,68	463,68	463,68	927	1
SIMN34	SIMON PROP	248,01	249,06	248,01	249,06	9K	5
SNEC34	SONY GROUP	156,90	156,96	156,90	156,96	470	2
SPGI34	SP GLOBAL	73,71	73,43	73,43	73,75	1K	3
SSFO34	SALESFOR INC	55,75	55,45	55,29	56,39	179K	35
STOC34	STONE CO	90,52	84,50	84,50	91,41	4M	471
STZB34	CONSTELLATIO	180,36	180,36	180,36	180,36	2K	1
T1AL34	TAL EDUCATIO	5,90	5,90	5,90	5,93	106	6
T1AM34	ATLASSIAN CO	40,12	39,50	39,50	40,25	8K	5
T1DG34	TRANSDIGM GR	144,57	144,57	144,57	144,57	217K	3
T1EC34	TECHNIPFMC P	237,32	237,32	237,32	237,32	237	1
T1FX34	TELEFLEX INC	62,04	61,60	61,60	62,04	16K	4
T1LK34	PT TELEKOMUN	57,24	57,24	57,24	57,24	57	1
T1MU34	T-MOBILE US	556,64	556,64	556,64	556,64	556	1
T1OW34	AMERICAN TOW	40,52	40,48	40,37	40,52	1K	5
T1RO34	T ROWE PRICE	273,26	273,26	273,26	273,26	273	1
T1SC34	TRACTOR SUPP	16,30	16,30	16,30	16,30	16	1
T1TW34	TAKE-TWO INT	328,20	328,18	324,93	330,08	77K	32
T1WL34	TWILIO INC	27,74	27,38	27,35	27,74	7K	4
T2DH34	TELADOCHEALT	1,35	1,38	1,33	1,38	16K	11
T2ND34	TAND DIABETE	7,34	7,48	7,34	7,48	465	4
T2RM34	TRIMBLE INC	43,36	43,36	43,36	43,36	173	1
T2TD34	TRADE DESK	2,19	2,20	2,10	2,20	75K	24
TEXA34	TEXAS INC	59,65	59,35	59,00	60,08	15K	11
TGTB34	TARGET CORP	489,23	489,23	489,23	489,23	3K	1
TLNC34	TELEFONIC	22,82	22,80	22,80	22,99	13K	17
TMCO34	TOYOTAMO	68,10	67,14	67,00	68,10	131K	24
TMOS34	THERMFISCHER	65,77	65,65	65,52	65,77	80K	24
TSLA34	TESLA INC	71,58	71,40	70,83	72,10	64M	2.946
TSMC34	TAIWANSMFAC	194,34	195,75	192,78	195,92	8M	2.959
TXSA34	TERNIUMSA	193,20	195,20	193,20	195,20	20K	2
U1BE34	UBER TECH IN	116,53	113,90	113,90	116,81	369K	177
U1RI34	UNITED RENTA	155,84	155,89	155,84	155,89	3K	2
U2PS34	UPSTART HOLD	12,05	11,47	11,47	12,12	1M	52
U2ST34	UNITY SOFTWR	11,32	11,79	11,30	11,79	217	8
ULEV34	UNILEVER	330,50	331,20	330,50	331,20	661	2
UNHH34	UNITEDHEALTH	25,06	25,17	25,05	25,31	245K	75
UPSS34	UPS	31,91	31,95	31,91	32,13	4K	4
USBC34	US BANCORP	65,87	65,10	65,10	65,87	2K	2
V1OD34	VODAFONE GRO	33,39	33,18	33,10	33,39	13K	9
V1RS34	VERISK ANALY	20,21	15,66	15,66	20,21	333	2
V1RT34	VERTIV HOLDS	96,12	92,94	92,94	96,12	59K	306
V1TA34	VENTAS INC	215,04	214,83	214,83	215,67	15K	69
V2EE34	VEEVASYSTEMS	43,26	43,53	43,26	43,53	86	2
V2TX34	VTEX	22,00	22,00	22,00	22,02	89K	13
VERZ34	VERIZON	36,45	36,47	36,20	36,60	23K	25
VISA34	VISA INC	88,50	89,26	88,50	89,50	506K	101
VRTX34	VERTEX PHARM	574,79	572,79	572,79	574,79	5K	2
W1BD34	WARNER DISCO	127,60	128,07	127,60	129,08	39K	7
W1BO34	WEIBO CORP	13,35	13,40	13,35	13,40	628	4
W1DA34	WORKDAY INC	71,85	72,51	71,85	72,51	5K	3
W1DC34	WESTERN DIG	859,32	870,00	859,32	879,00	25K	4
W1EC34	WEC ENERGY G	300,60	300,60	300,60	300,60	601	1
W1EL34	WELLTOWER IN	556,06	549,36	549,36	556,06	1K	2
W1HR34	WHIRLPOOL CO	104,80	105,38	104,80	105,38	11K	3
W1IX34	WIX.COM LTD	17,12	17,20	17,04	17,20	1K	6
W1MB34	WILLIAMS COS	327,80	322,88	322,88	327,80	13K	35
W1MC34	WASTE MANAG	580,58	580,58	580,58	580,58	2K	2
W1PP34	WPP PLC	21,32	21,42	21,32	21,42	5K	4
W2YF34	WAYFAIR INC	16,96	16,98	16,96	16,98	4K	3
WALM34	WAL MART	36,75	36,47	36,35	36,90	227K	54
WFCO34	WELLS FARGO	114,18	114,29	113,59	115,35	31K	20
WUNI34	WESTERNUNION	46,76	46,72	46,72	46,76	888	2
X1YZ34	BLOCK INC.	14,25	13,89	13,89	14,31	508	4
XRXB34	XEROX CORP	14,99	14,60	14,31	14,99	3K	7
Z1BR34	ZEBRA TECHNO	45,36	45,36	45,36	45,36	45	1
Z1OM34	ZOOM COMMS	18,24	18,25	18,20	18,25	12K	4
Z1TO34	ZTO EXPRESS	27,63	27,63	27,63	27,63	27	1
Z1TS34	ZOETIS INC	42,53	43,04	42,53	43,04	6K	2
Z2SC34	ZSCALER INC	44,72	45,08	44,53	45,12	30K	5

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: