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: 15/10/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,90	13,30	13,30	13,95	42K	29
A1DC34	AGREE REALTY	42,28	41,36	41,36	42,28	21K	2
A1DI34	ANALOG DEVIC	51,85	50,78	50,42	51,85	3K	4
A1DM34	ARCHER DANIE	52,65	52,90	52,65	52,90	11K	2
A1EG34	AEGON LTD	42,56	42,56	42,56	42,56	42	1
A1EP34	AMERICAN ELE	62,88	62,88	62,88	62,88	2K	1
A1ES34	AES CORP	75,92	75,92	75,92	75,92	151	2
A1GN34	ALLEGION PLC	391,02	391,02	391,02	391,02	391	1
A1IV34	APARTMENT IN	8,54	8,69	8,49	8,71	17K	35
A1KA34	AKAMAI TECHN	39,28	37,66	36,45	39,28	23M	259
A1LB34	ALBEMARLE CO	21,43	21,22	20,10	21,43	23K	18
A1LL34	BREAD FINAN	127,92	127,92	127,92	127,92	14K	1
A1LN34	ALNYLAM PHAR	59,40	58,26	58,26	59,40	11K	5
A1MD34	ADVANCED MIC	355,57	346,91	335,56	361,62	59M	1.208
A1MT34	APPLIED MATE	219,50	221,00	211,95	221,44	9M	306
A1NE34	ARISTA NETWO	235,25	231,50	226,07	237,01	8M	46
A1ON34	AON PLC	60,06	60,06	60,06	60,06	300	1
A1PD34	AIR PRODUCTS	62,76	61,92	61,86	62,76	18K	8
A1PH34	AMPHENOL COR	34,70	34,55	33,34	34,70	1M	205
A1PL34	APPLIED DGTL	98,00	98,00	93,70	98,00	134K	23
A1PO34	APOLLO GLOBL	38,35	38,16	37,45	38,38	204K	26
A1PP34	APPLOVIN CO	44,61	41,14	40,81	44,61	89K	51
A1RE34	ALEXANDRIA R	53,95	53,95	53,95	53,95	107	1
A1SN34	ASCENDIS PHA	76,48	76,48	76,48	76,48	76	1
A1SU34	ASSURANT INC	358,05	355,95	354,90	358,05	5K	13
A1TH34	AUTOHOME INC	10,36	10,29	10,29	10,36	217	5
A1TT34	ALLSTATE COR	50,90	50,85	50,40	51,00	63K	139
A1UT34	AUTODESK INC	61,92	59,32	59,32	61,92	54K	8
A1WK34	AMERICAN WAT	56,52	56,69	56,52	56,69	2K	2
A1ZN34	ASTRAZENECA	141,91	137,84	137,84	142,91	78K	23
A2FY34	AFYA LTD	36,70	37,76	35,80	37,76	185K	22
A2MB34	AMBARELLA IN	12,84	12,62	11,94	12,84	14K	13
A2RE34	ARES MANAGEM	58,14	56,46	56,24	58,14	28K	3
A2RR34	ARROWHEAD PH	36,92	36,76	36,76	36,92	10K	3
A2RW34	ARROW ELECTR	73,60	72,40	72,24	73,76	655	9
A2SO34	ACADEMY SPOR	72,59	72,59	72,59	72,59	4K	1
A2XO34	AXON ENTERPR	117,37	114,62	114,62	117,37	5K	36
A2ZT34	AZENTA INC	15,16	15,70	15,00	15,70	13K	3
AALL34	AMERICAN AIR	62,75	59,50	59,50	62,75	363K	22
AAPL34	APPLE	87,02	87,35	86,44	87,99	85M	2.946
ABBV34	ABBVIE	89,55	91,58	89,55	91,58	5K	31
ABTT34	ABBOTT	44,28	43,10	43,10	44,60	219K	19
ABUD34	AB INBEV	69,27	69,40	69,27	69,42	416	5
ACNB34	ACCENTURE	1.140,50	1.140,00	1.140,00	1.141,00	293K	8
ADBE34	ADOBE INC	25,60	24,44	24,43	25,68	1M	122
AIGB34	AIG GROUP	397,80	397,80	397,80	397,80	397	1
AIRB34	AIRBNB	44,22	40,26	39,96	44,59	472K	104
AMGN34	AMGEN	79,65	79,21	78,72	79,84	14K	10
AMZO34	AMAZON	64,77	64,10	63,02	65,10	38M	3.662
ARMT34	ARCELOR	161,44	160,16	157,28	161,44	50K	12
ARNC34	HOWMET AERO	44,60	43,46	43,00	44,60	32K	19
ASML34	ASML HOLD	153,51	150,00	146,88	153,81	20M	549
ATTB34	ATT INC	39,92	39,33	39,33	40,10	7K	19
AVGO34	BROADCOM INC	25,00	24,71	24,24	25,09	33M	2.589
AXPB34	AMERICAN EXP	159,60	156,99	156,04	160,22	419K	27
AZOI34	AUTOZONE INC	70,84	69,86	69,86	70,84	71K	6
B1AM34	BROOKFIELD C	46,94	45,72	45,45	46,94	49K	55
B1AX34	BAXTER INTER	65,22	63,40	63,40	65,22	2K	2
B1BT34	TRUIST FINAN	58,67	58,67	58,67	58,67	1K	1
B1CS34	BARCLAYS PLC	115,72	115,39	115,39	116,27	2K	3
B1IL34	BILIBILI INC	14,69	14,41	14,41	14,69	1K	6
B1LL34	BALL CORP	158,70	158,70	158,70	158,70	1K	1
B1MR34	BIOMARIN PHA	144,05	144,05	144,05	144,05	7K	1
B1NT34	BIONTECH SE	28,56	28,32	28,32	28,56	15K	4
B1PP34	BP PLC	61,38	61,68	61,38	61,68	24K	5
B1RF34	BROADRIDGE F	222,16	220,29	220,29	222,16	1K	2
B1SA34	BANCO SANTAN	83,84	83,84	83,84	83,84	25K	1
B1SX34	BOSTON SCIEN	56,15	55,49	55,49	56,28	22K	6
B1TI34	BRITISH AMER	58,74	59,00	58,32	59,13	32K	27
B2HI34	BILL HOLD	1,31	1,23	1,23	1,31	305	27
B2MB34	BUMBLE INC	6,05	6,01	5,98	6,05	692	7
B2YN34	BEYOND MEAT	35,52	34,00	34,00	35,80	6K	4
BABA34	ALIBABAGR	20,10	19,80	19,59	20,19	6M	779
BBYY34	BEST BUY	77,80	77,77	77,77	77,84	16K	5
BCSA34	SANTANDER	68,32	68,25	67,25	68,74	20K	18
BERK34	BERKSHIRE	134,80	132,82	132,82	135,25	12M	2.057
BIDU34	BAIDU INC	30,12	29,22	29,05	30,12	53K	110
BILB34	BILBAOVIZ	132,21	130,21	130,21	132,21	2K	3
BKNG34	BOOKING	4,84	4,68	4,68	4,86	1M	1.966
BLAK34	BLACKROCK	86,48	82,02	81,86	86,91	162K	86
BMYB34	BRISTOLMYERS	304,80	304,00	304,00	304,80	30K	6
BOAC34	BANK AMERICA	65,67	65,27	64,40	65,97	3M	2.776
BOEI34	BOEING	959,61	939,63	939,63	959,61	56K	7
BONY34	BNY MELLON	723,03	710,00	690,75	723,03	54K	5
C1AB34	CABLE ONE IN	43,20	47,10	40,20	47,10	31K	112
C1AG34	CONAGRA BRAN	72,10	72,24	72,10	72,24	72K	3
C1AH34	CARDINAL HEA	1.297,50	1.281,25	1.280,00	1.297,50	28K	21
C1BL34	CHUBB LTD	75,11	75,18	74,20	75,39	73K	154
C1BO34	CBOE GLOBAL	779,75	779,75	779,75	779,75	779	1
C1CJ34	CAMECO CORP	85,36	80,56	80,56	85,36	55K	4
C1CL34	CARNIVAL COR	134,81	133,58	133,58	135,94	809	5
C1DN34	CADENCE DESI	48,46	48,20	47,20	48,46	9M	27
C1DW34	CDW CORP	38,40	38,40	38,40	38,40	806	1
C1FG34	CITIZENS FIN	317,17	317,18	317,17	317,18	33K	2
C1FI34	CF INDUSTRIE	609,60	609,60	609,60	609,60	43K	1
C1GP34	COSTAR GROUP	1,64	1,60	1,60	1,66	149	12
C1HK34	CHECK POINT	58,37	57,79	57,49	58,37	7M	10
C1HR34	CH ROBINSON	35,72	35,72	35,72	35,72	35	1
C1MG34	CHIPOTLE MEX	7,78	7,89	7,75	7,89	8K	16
C1MI34	CUMMINS INC	48,05	47,50	47,40	48,05	3K	57
C1NS34	CELANESE COR	116,52	116,88	116,52	116,88	117K	4
C1PR34	COPART INC	70,56	69,56	69,53	70,56	16K	4
C1RB34	CEREBRAS	28,62	27,65	27,50	28,62	2K	7
C1RR34	CARRIER GLOB	69,37	68,47	68,47	69,37	3K	3
C1TV34	CORTEVA INC	16,34	16,46	15,80	16,46	204K	67
C2AC34	CACI INTERNL	3,96	3,92	3,92	3,96	318	3
C2CA34	FEMSA SAB CV	116,52	118,81	116,52	119,64	238K	12
C2HP34	CHARGEPOINTH	10,89	10,89	10,89	10,89	1K	1
C2OI34	COINBASEGLOB	37,22	35,18	33,69	37,71	5M	592
C2OL34	GRUPOCIBEST	125,76	121,08	121,08	125,76	53K	8
C2RS34	CRISPR THERA	31,86	31,91	31,86	31,91	159	2
C2RW34	CROWDSTRIKE	56,78	56,16	55,15	56,78	79M	193
CATP34	CATERPILLAR	235,62	233,02	222,96	235,67	4M	381
CHCM34	CHARTER COMM	9,32	8,79	8,79	9,32	150K	44
CHME34	CME GROUP	74,05	74,05	74,05	74,05	7K	1
CHVX34	CHEVRON	111,57	112,00	111,01	113,02	259K	67
CLXC34	CLOROX CO	109,89	109,34	107,58	110,55	138K	19
CMCS34	COMCAST	22,02	21,97	21,88	22,26	218K	23
CNIC34	CANAD NATION	25,56	25,23	25,23	25,56	50	2
COCA34	COCA COLA	78,41	77,85	77,67	79,20	5M	2.361
COLG34	COLGATE	67,20	67,80	66,78	68,67	28K	23
COPH34	COPHILLIPS	60,15	58,44	58,44	60,26	111K	36
COTY34	COTY INC	8,08	7,71	7,71	8,09	35K	10
COWC34	COSTCO	124,57	125,01	124,33	127,36	169K	40
CRIN34	CARTERS INC	82,64	82,64	82,64	82,64	2K	1
CSCO34	CISCO	112,15	112,41	109,57	113,97	41K	36
CTGP34	CITIGROUP	104,34	103,00	101,70	104,73	500K	1.836
CVSH34	CVS HEALTH	47,10	46,25	46,20	47,15	2K	13
D1DG34	DATADOG INC	136,07	132,57	130,13	136,07	18M	208
D1EL34	DELL TECHNOL	95,50	98,14	92,02	98,14	12M	816
D1EX34	DEXCOM INC	8,75	8,75	8,75	8,75	3K	1
D1LR34	DIGITAL REAL	55,70	53,60	53,60	55,80	983	16
D1OC34	DOCUSIGN INC	19,51	19,02	19,02	19,52	35K	24
D1OM34	DOMINION ENE	52,50	52,50	52,50	52,50	1K	1
D2PZ34	DOMINOSPIZZA	30,87	30,69	30,51	30,87	151K	5
D2TC34	DYNATRACE IN	40,32	40,32	40,32	40,32	6K	1
DBAG34	DEUTSCHE AK	167,20	165,00	164,90	167,84	49K	124
DEEC34	DEERE CO	110,99	110,00	109,43	111,40	262K	75
DEOP34	DIAGEO PL	25,60	25,05	25,05	25,60	39K	27
DGCO34	DOLLAR GENER	28,35	28,24	27,81	28,50	7K	11
DHER34	DANAHER CORP	42,04	41,16	41,16	42,08	89K	12
DISB34	WALT DISNEY	37,90	36,79	36,79	37,90	4M	413
DUOL34	DUOLINGO INC	23,16	23,05	23,05	23,16	28K	2
DVAI34	DAVITA INC	957,32	950,04	944,58	958,23	6K	6
E1CO34	ECOPETROL SA	45,00	45,16	44,95	46,00	118K	34
E1DU34	NEW ORIENTAL	20,64	20,64	20,64	20,64	5K	1
E1OG34	EOG RESOURCE	75,11	75,11	75,11	75,11	3K	2
E1QN34	EQUINOR ASA	114,29	114,51	114,29	114,56	6K	3
E1RI34	ERICSSON LM	26,76	26,43	26,23	26,76	14K	11
E1TN34	EATON CORP P	146,55	145,23	140,62	147,15	50K	12
E1XC34	EXELON CORP	53,85	53,85	53,85	53,85	430	1
E1XR34	EXTRA SPACE	57,96	57,96	57,96	57,96	10K	1
E2EF34	EURONETWORLD	2,20	2,09	2,09	2,24	91	6
E2NP34	ENPHASE ENER	6,25	5,91	5,80	6,25	33K	38
E2ST34	ELASTIC NV	38,64	38,64	38,64	38,64	7K	1
EBAY34	EBAY	311,46	310,59	310,59	311,46	1K	2
ELCI34	ESTEE LAUDER	22,50	21,95	21,95	22,50	16K	4
EQIX34	EQUINIX INC	63,78	62,40	61,52	64,02	39K	21
EXGR34	EXPEDIA GROU	746,58	746,58	746,58	746,58	746	1
EXXO34	EXXON MOBIL	110,84	108,95	108,95	113,16	342K	221
F1BH34	FORTUNE INNO	201,00	201,00	201,00	201,00	40K	1
F1IS34	FISERV INC	118,80	118,80	118,80	118,80	1K	3
F1MC34	FMC CORP	14,26	17,91	12,31	17,91	2M	181
F1NI34	FIDELITY NAT	11,46	11,56	11,46	11,56	39K	3
F1SL34	FASTLY INC	12,72	12,73	11,60	12,73	40K	22
F1TN34	FORTINET INC	75,63	76,56	75,48	77,28	15M	61
F2IC34	FAIR ISAAC C	86,32	83,76	83,76	86,32	7K	4
F2NV34	FRANCONEVADA	6,78	6,77	6,63	6,80	3K	10
F2RS34	FRESHWORKS	24,30	24,08	24,04	24,30	85K	4
F2VR34	FIVERR INTL	2,24	2,12	2,12	2,24	82	3
FCXO34	FREEPORT	119,30	116,15	111,75	119,35	5M	275
FDMO34	FORD MOTORS	62,70	61,05	61,05	62,88	46K	17
FMSC34	FRESENIUS	112,53	112,53	112,53	112,53	112	1
FMXB34	FEMSA	616,09	616,09	616,09	616,09	616	1
FSLR34	FIRST SOLAR	45,72	45,10	44,96	45,74	323K	12
G1DS34	GDS HOLDINGS	12,40	13,08	12,16	13,08	9K	19
G1FI34	GOLD FIELDS	94,68	92,43	91,53	94,68	443K	21
G1LW34	CORNING INC	174,60	170,10	169,39	174,60	10M	40
G1MI34	GENERAL MILL	55,80	57,20	55,80	57,20	13K	8
G2EV34	GE VERNOVA	237,02	236,71	221,12	237,02	175K	95
GEOO34	GEAEROSPACE	79,36	78,08	77,00	79,36	249K	33
GILD34	GILEAD	67,14	67,08	67,08	67,38	336	4
GMCO34	GENERAL MOT	106,60	105,60	105,10	107,00	30K	13
GOGL34	ALPHABET	148,28	145,81	143,80	148,52	64M	2.187
GPRK34	GEOPARK LTD	58,17	58,68	58,17	58,68	937	4
GPRO34	GOPRO	5,77	5,74	5,71	5,80	933	9
GSGI34	GOLDMANSACHS	151,86	148,85	145,03	151,86	1M	273
H1CA34	HCA HEALTHCA	120,00	120,44	118,90	120,44	479	3
H1DB34	HDFC BANK LT	23,85	23,18	23,18	23,85	1K	2
H1EI34	HEICO CORP	153,15	153,15	153,15	153,15	153	1
H1HH34	HOWARD H HLD	44,12	44,12	44,12	44,12	44	1
H1IG34	HARTFORD INS	56,40	56,45	56,40	56,45	23K	2
H1PE34	HEWLETT PACK	299,53	306,66	293,79	306,66	59K	72
H1RL34	HORMEL FOODS	103,80	103,80	103,80	103,80	21K	3
H1SB34	HSBC HOLDING	120,96	116,18	116,18	120,96	17K	25
H1ST34	HOST HOTELS	122,28	120,00	119,64	122,28	8K	53
H1UM34	HUMANA INC	49,00	49,00	49,00	49,00	147	2
H2UB34	HUBSPOT INC	24,26	24,00	24,00	24,59	364	5
HOME34	HOME DEPOT	56,00	54,07	54,07	56,00	63K	32
HONB34	HONEYWELL	1.050,00	1.050,00	1.050,00	1.050,00	21K	1
HOND34	HONDA MO	172,04	171,70	171,36	172,20	5K	8
HPQB34	HP COMPANY	155,55	154,06	154,06	155,55	43K	4
HSHY34	HERSHEY CO	57,00	57,12	56,58	57,12	17K	4
I1BN34	ICICI BANK L	148,40	148,40	148,40	148,40	148	1
I1CE34	INTERCONTINE	66,90	66,90	66,90	66,90	468	1
I1DX34	IDEXX LABORA	546,43	544,31	544,31	546,43	2K	2
I1HG34	INT EXCHANGE	142,48	141,44	141,44	143,00	12K	84
I1LM34	ILLUMINA INC	274,86	274,05	268,93	278,64	26K	6
I1PC34	INTERNATIONA	55,99	55,99	55,99	55,99	17K	2
I1SR34	INTUITIVE SU	109,56	107,14	106,81	109,56	87K	14
I2ND34	INDIE SEMICO	9,91	10,01	9,87	10,01	592	4
I2NV34	INVITATIONHO	27,21	27,15	27,09	27,21	13K	468
IBKR34	IB GROUP	25,65	26,30	25,65	26,30	389	15
IBMB34	IBM	1.191,00	1.150,42	1.143,32	1.191,00	844K	47
INGG34	ING GROEP	168,00	167,96	167,96	168,00	1K	2
INTU34	INTUIT INC	38,16	36,00	36,00	38,25	170K	23
ITLC34	INTEL	80,72	79,59	76,00	82,13	76M	4.993
J1BH34	JB HUNT TRAN	35,19	35,19	35,19	35,19	2K	2
J1CI34	JOHNSON CONT	49,70	48,90	48,55	49,75	22K	443
J1EF34	JEFFERIES FI	44,81	44,81	44,81	44,81	44	1
J2AZ34	JAZZ PHARMAC	73,08	73,22	72,10	73,22	3K	38
J2BL34	JABIL INC	182,52	183,44	175,86	183,44	45K	216
J2WA34	JOHN WILEY S	53,70	53,65	53,65	53,70	54K	10
JDCO34	JD COM	23,36	22,80	22,80	23,38	41K	21
JNJB34	JOHNSON	86,39	85,75	85,46	88,50	1M	194
JPMC34	JPMORGAN	170,76	170,69	168,20	171,44	9M	2.691
K1BF34	KB FINANCIAL	150,15	150,15	150,15	150,15	13K	1
K1LA34	KLA CORP	44,63	43,55	43,24	44,70	8M	35
K1RC34	KROGER CO	54,49	54,49	54,49	54,49	108	1
K1SG34	KEYSIGHT TEC	873,90	825,30	825,30	873,90	10K	6
K1TC34	KT CORP	93,78	93,78	93,78	93,78	2K	1
K2CG34	KINGSOFT CHL	7,41	7,32	7,12	7,41	22K	10
KHCB34	KRAFT HEINZ	29,41	29,85	29,29	29,85	17K	7
KMIC34	KINDER MORGA	56,16	56,16	56,16	56,16	11K	1
L1EN34	LENNAR CORP	48,95	48,95	48,90	48,95	783	3
L1KQ34	LKQ CORP	116,00	116,00	116,00	116,00	116	1
L1MN34	LUMEN TECH	24,40	23,15	22,20	24,90	18K	24
L1RC34	LAM RESEARCH	32,05	32,50	30,64	32,50	8M	233
L1UL34	LULULEMON AT	127,09	123,77	123,77	127,09	84K	14
L1YG34	LLOYDS BANKI	27,96	28,11	27,78	28,26	2K	5
LILY34	LILLY	212,68	206,81	206,00	214,73	23M	1.530
LMTB34	LOCKHEED	2.700,77	2.677,34	2.668,91	2.700,77	86K	10
LOWC34	LOWES COMPA	49,95	49,70	49,30	49,95	3K	4
M1AA34	MID-AMERICA	48,30	48,30	48,30	48,30	48	1
M1CH34	MICROCHIP TE	188,90	182,40	182,40	190,26	19K	47
M1CK34	MCKESSON COR	79,28	78,79	78,32	79,36	113K	400
M1DB34	MONGODB INC	93,24	91,50	91,50	93,24	53K	3
M1GM34	MGM RESORTS	150,00	150,00	150,00	150,00	150	1
M1LM34	MARTIN MARIE	493,03	493,03	493,03	493,03	2K	1
M1MC34	MARSH E MCLE	59,58	59,88	59,11	59,88	2K	5
M1NS34	MONSTER BEVE	28,80	28,11	28,11	29,00	358K	19
M1PC34	MARATHON PET	150,20	150,45	149,25	150,45	21K	5
M1RN34	MODERNA INC	60,16	56,01	55,12	61,07	9M	1.067
M1SC34	MSCI INC	66,30	65,58	65,58	66,30	20K	4
M1TA34	META PLAT	134,35	132,00	129,40	134,82	21M	2.100
M1TC34	MATCH GROUP	11,06	10,96	10,87	11,06	405	4
M1TT34	MARRIOTT INT	493,50	489,29	489,29	494,44	15K	22
M1UF34	MITSUBISHI U	110,55	110,55	110,55	110,55	110	1
M2KS34	MKS INC	62,44	62,25	60,38	62,80	14K	5
M2PM34	MP MATERIALS	42,21	41,22	39,20	42,33	150K	49
M2PR34	MONOLI POWER	107,20	106,43	106,43	107,20	19K	2
M2PT34	MEDICAL P TR	7,97	7,90	7,75	7,97	3K	26
M2RV34	MARVELL TEC	124,00	119,03	115,16	124,00	9M	406
M2ST34	STRATEGY INC	10,99	10,16	9,77	10,99	27M	2.030
MACY34	MACY S	117,60	116,16	116,16	117,60	5K	2
MCDC34	MCDONALDS	62,07	61,00	61,00	62,27	2M	1.941
MCOR34	MOODYS CORP	76,58	75,46	75,46	76,58	46K	10
MDLZ34	MONDELEZ INT	53,65	54,10	53,65	54,20	35K	10
MDTC34	MEDTRONIC	60,06	60,24	60,06	60,24	19K	3
MELI34	MERCADOLIBRE	78,91	77,26	76,16	78,97	135M	6.871
METB34	METLIFE INC	500,02	504,50	500,02	504,50	4K	2
MKLC34	MARKELGROUP	464,40	464,40	464,40	464,40	464	1
MMMC34	3M	210,00	210,42	208,11	211,00	32K	11
MOOO34	ALTRIA GROUP	75,04	75,67	74,55	75,67	1K	4
MOSC34	MOSAIC CO	15,81	15,98	15,68	16,13	6K	21
MRCK34	MERCK	91,82	90,33	90,33	96,34	183K	56
MSBR34	MORGAN STAN	189,99	183,77	179,32	189,99	147K	47
MSCD34	MASTERCARD	100,82	98,87	98,81	101,64	4M	90
MSFT34	MICROSOFT	114,20	111,71	111,71	114,78	64M	1.620
MUTC34	MICRON TECHN	790,40	739,71	725,54	790,40	306M	4.346
N1BI34	NEUROCRINE B	34,95	34,95	34,95	34,95	34	1
N1CL34	NORWEGIAN CR	78,12	76,30	76,30	78,12	4K	4
N1DA34	NASDAQ INC	235,98	228,10	228,10	238,94	4K	7
N1EM34	NEWMONT GOLD	588,58	572,53	568,20	588,58	862K	57
N1GG34	NATIONAL GRI	67,15	66,57	66,57	67,15	1K	4
N1IS34	NISOURCE INC	208,74	208,95	208,74	210,00	27K	131
N1OW34	SERVICENOW	15,04	14,00	14,00	15,21	618K	136
N1RG34	NRG ENERGY I	52,35	51,00	51,00	52,40	52K	4
N1TA34	NETAPP INC	78,96	76,56	76,56	78,96	13M	12
N1VO34	NOVO NORDISK	24,99	24,51	24,51	25,13	486K	307
N1VS34	NOVARTIS AG	76,93	76,53	76,53	76,93	922	2
N1WG34	NATWEST GROU	89,10	91,26	88,47	91,27	30K	319
N1XP34	NXP SEMICOND	59,04	59,10	59,02	59,10	236	3
N2ET34	CLOUDFLARE	88,70	88,00	86,60	89,29	31M	60
N2LY34	ANNALY CAPTL	93,69	93,42	93,42	93,96	62K	6
NETE34	NETEASE	64,30	64,30	64,30	64,30	321	1
NEXT34	NEXTERA ENER	100,68	101,00	99,29	101,29	36K	250
NFLX34	NETFLIX	7,43	7,19	7,19	7,43	12M	5.355
NIKE34	NIKE	95,10	90,15	89,64	95,51	5M	3.868
NOCG34	NORTHROP GRU	51,00	50,65	50,45	51,00	17K	8
NOKI34	NOKIA CORP	48,85	47,98	45,95	48,85	210K	31
NVDC34	NVIDIA CORP	22,99	22,91	22,43	23,15	198M	38.586
O1KE34	ONEOK INC	230,00	236,27	230,00	236,27	5K	3
O1KT34	OKTA INC	53,21	52,10	51,91	53,25	5M	32
O2NS34	ON SEMICONDU	46,90	46,41	44,89	46,90	7K	6
ORCL34	ORACLE	114,40	108,99	107,76	114,50	39M	1.198
ORLY34	OREILLY AUT	1,46	1,44	1,43	1,47	2K	26
OXYP34	OCCIDENT PTR	51,30	51,90	51,10	51,90	134K	21
P1AY34	PAYCHEX INC	279,72	279,72	279,72	279,72	559	2
P1DD34	PDD HOLDING	41,28	40,70	40,70	42,04	376K	24
P1GR34	THE PROGRESS	55,08	54,90	54,90	55,08	219	3
P1HC34	PARKER-HANNI	60,43	60,43	60,43	60,43	181	1
P1LD34	PROLOGIS INC	54,10	55,75	53,73	55,75	36K	18
P1SX34	PHILLIPS 66	91,55	91,55	91,55	91,55	5K	1
P1YC34	PAYCOM SOFTW	41,48	41,36	41,36	41,48	8K	2
P2AN34	PALOALTO NET	31,30	30,75	30,00	31,56	56M	156
P2AT34	UIPATH INC	8,70	8,42	8,38	8,70	9K	5
P2CY34	PAYLOCITY	28,01	28,01	28,01	28,01	28	1
P2IN34	PINTERESTINC	18,72	18,43	18,43	18,72	2K	4
P2LT34	PALANTIRTECH	340,33	336,50	324,77	340,33	35M	331
P2ST34	EVERPURE INC	165,95	177,90	164,89	177,90	8K	7
PAGS34	PAGSEGURO	11,32	11,08	10,75	11,42	4M	1.692
PEPB34	PEPSICO INC	44,00	43,95	43,36	44,83	1M	136
PFIZ34	PFIZER	37,53	37,25	37,25	37,79	416K	261
PGCO34	PG	57,03	57,00	56,88	57,77	84K	75
PHMO34	PHILIP MORRI	63,95	64,74	63,61	64,74	192	3
PYPL34	PAYPAL HOLD	14,63	14,29	14,05	14,63	892K	67
Q1UA34	QUANTA SERVI	275,24	266,00	266,00	275,24	13K	3
Q2SC34	QUANTUMSCAPE	7,20	6,64	6,43	7,20	305K	31
QCOM34	QUALCOMM	75,83	73,29	71,33	76,00	767K	132
QUBT34	QUANTUM COMP	34,83	31,80	30,87	34,83	54K	30
R1CL34	ROYAL CARIBB	50,75	49,80	49,80	51,26	33K	599
R1HI34	ROBERT HALF	172,44	170,30	170,30	172,44	18K	3
R1IN34	REALTY INCOM	47,35	47,02	47,00	47,95	39K	62
R1JF34	RAYMOND JAME	66,36	65,73	65,73	66,64	264	4
R1LC34	RALPH LAUREN	985,86	985,86	985,86	985,86	49K	1
R1OL34	ROLLINS INC	171,84	170,40	170,40	171,84	11K	3
R1OP34	ROPER TECHNO	193,99	193,99	193,99	193,99	4K	2
R1SG34	REPUBLIC SER	73,21	73,21	73,21	73,21	73	1
R2AR34	ULTRAGENYX	7,63	7,63	7,63	7,63	7	1
R2BL34	ROBLOX CORP	25,41	24,43	24,43	26,00	46K	23
R2GE34	REPLIGEN	31,11	30,48	30,48	31,11	7K	2
R2HH34	RH	9,65	9,65	9,65	9,65	9	1
R2PD34	RAPID7 INC	5,40	5,13	5,13	5,40	4M	12
REGN34	REGENERON PH	67,90	65,71	65,71	67,90	107K	6
RGTI34	RIGETTI COMP	64,39	59,27	56,39	64,43	3M	146
RIGG34	TRANSOCEAN	28,05	27,46	27,46	28,05	7K	6
RIOT34	RIO TINTO	459,50	455,49	449,18	460,65	151K	29
ROST34	ROSS STORES	74,27	74,27	74,27	74,27	594	1
ROXO34	NU HOLDINGS	12,55	12,40	12,17	12,67	171M	90.230
RYTT34	RAYTHEONTECH	157,65	159,45	157,45	159,45	2K	4
S1AK34	SHAKE SHACK	34,71	35,42	34,71	35,42	142K	27
S1BS34	SIBANYE STIL	25,29	24,98	24,04	25,31	315K	97
S1HW34	THE SHERWIN	169,28	169,28	169,28	169,28	169	1
S1LG34	SL GREEN REA	60,25	60,22	60,22	60,32	482	3
S1NP34	SYNOPSYS INC	59,82	58,70	58,45	59,82	10M	14
S1OU34	SOUTHWEST AI	202,60	202,60	202,60	202,60	202	1
S1PO34	SPOTIFY TECH	663,00	667,26	663,00	677,11	846K	22
S1RP34	SAREPTA THER	4,50	4,14	4,14	4,50	44K	8
S1TT34	STATE STREET	831,60	831,60	831,60	831,60	831	1
S1TX34	SEAGATE HOLD	63,77	62,67	60,47	63,77	9M	205
S1YM34	GEN DIGT INC	125,86	122,04	122,04	125,86	13M	18
S2CH34	SOCIEDQM CHI	51,65	51,65	51,65	51,65	51	1
S2EA34	SEA LTD	19,98	19,10	19,10	19,98	96K	86
S2ED34	SOLAR TECH	4,59	4,40	4,34	4,59	59K	42
S2FM34	SPROUTS FARM	111,98	114,90	111,98	114,90	19K	4
S2GM34	SIGMA LITHM	15,05	14,30	14,03	15,07	447K	442
S2HO34	SHOPIFY INC	7,58	7,30	6,96	7,58	30K	36
S2NA34	SNAP INC	5,13	5,01	5,01	5,13	25	2
S2NW34	SNOWFLAKE	42,60	41,00	40,41	42,79	11M	50
S2TA34	STAG INDUSTR	36,28	36,04	36,04	36,64	12K	13
S2UI34	SUN COMMUN	29,49	29,67	29,49	29,67	296	3
SAPP34	SAP SE	81,84	80,37	80,37	82,00	30K	39
SBUB34	STARBUCKS	491,09	478,19	478,19	491,09	118K	15
SCHW34	SCHWAB	60,24	60,29	58,20	60,29	39K	172
SIMN34	SIMON PROP	64,62	63,36	63,36	64,62	4K	28
SKHY34	SK HYNIX	47,31	45,56	43,18	47,31	5M	487
SLBG34	SLB N.V	123,12	119,68	119,68	123,12	2K	2
SNEC34	SONY GROUP	126,00	123,87	123,87	126,00	15K	15
SPCX34	SPACE X	50,45	50,18	47,49	50,63	95M	5.301
SPGI34	SP GLOBAL	60,07	58,50	58,50	60,07	135K	13
SSFO34	SALESFOR INC	56,91	54,20	54,20	57,08	1M	1.307
STMN34	STMICROEL	228,72	228,96	227,28	228,96	913	3
STOC34	STONE CO	58,31	57,00	56,50	58,81	7M	2.569
STZB34	CONSTELLATIO	55,15	55,05	54,85	55,40	95K	22
T1AL34	TAL EDUCATIO	6,30	6,31	6,30	6,31	101K	2
T1AM34	ATLASSIAN CO	54,80	52,93	52,93	54,80	10K	6
T1CH34	BIO-TECHNE C	12,25	12,25	12,25	12,25	1K	1
T1DG34	TRANSDIGM GR	115,55	112,33	112,33	115,69	98K	12
T1EL34	TE CONNECTIV	67,48	66,64	66,22	67,48	4K	62
T1EV34	TEVA PHARMAC	104,80	104,80	104,80	104,80	2K	1
T1FX34	TELEFLEX INC	62,04	62,04	62,04	62,04	186	1
T1MU34	T-MOBILE US	57,90	58,00	57,90	58,62	5K	8
T1OW34	AMERICAN TOW	38,44	38,00	38,00	38,88	11K	10
T1RI34	TRIPADVISOR	46,49	46,49	46,49	46,49	278	2
T1SC34	TRACTOR SUPP	9,30	9,31	9,30	9,31	307	2
T1TW34	TAKE-TWO INT	269,57	254,00	253,96	269,57	686K	156
T1WL34	TWILIO INC	55,50	54,10	54,10	55,50	4K	3
T2DH34	TELADOCHEALT	29,71	30,00	29,71	30,26	12K	4
T2ER34	TERADYNE INC	95,20	96,89	94,98	96,89	1K	6
T2ND34	TAND DIABETE	5,51	5,51	5,51	5,51	77	2
T2TD34	TRADE DESK	66,54	60,61	60,61	66,54	15K	15
TEXA34	TEXAS INC	92,75	92,83	92,75	92,83	6K	3
TGTB34	TARGET CORP	798,72	798,72	797,63	799,85	47K	5
TJXC34	TJX COMPANIE	49,14	49,12	49,10	49,14	196	3
TMCO34	TOYOTAMO	61,08	60,50	60,50	61,32	37K	32
TMOS34	THERMFISCHER	74,06	71,24	71,24	74,32	18K	11
TPRY34	TAPESTRY INC	59,75	59,75	59,75	59,75	2K	1
TRVC34	TRAVELERS	60,96	60,96	60,96	60,96	15K	1
TSLA34	TESLA INC	57,50	57,22	56,13	57,88	57M	2.475
TSMC34	TAIWANSMFAC	268,80	264,59	257,49	269,70	96M	18.210
TXSA34	TERNIUMSA	290,01	291,45	290,01	291,46	10K	7
U1AI34	UNDER ARMOUR	24,19	23,85	23,85	24,20	15K	6
U1AL34	UNITED AIRLI	259,11	250,31	249,28	259,11	3K	3
U1BE34	UBER TECH IN	89,06	88,82	87,16	90,80	3M	291
U1LT34	ULTA BEAUTY	154,80	147,30	147,30	154,80	2K	6
U1RI34	UNITED RENTA	188,10	184,11	184,11	188,37	11K	5
U2PS34	UPSTART HOLD	6,25	5,70	5,70	6,25	2K	13
U2ST34	UNITY SOFTWR	11,01	10,61	10,29	11,01	18K	12
UBSG34	UBS GROUP	60,78	60,78	60,78	60,78	2K	1
ULEV34	UNILEVER	65,70	66,20	65,64	66,78	50K	17
UNHH34	UNITEDHEALTH	29,78	28,50	28,50	29,91	1M	540
UPAC34	UNIONPACIFIC	61,32	60,90	60,78	61,32	20K	5
UPSS34	UPS	31,02	30,10	30,10	31,20	7K	49
USBC34	US BANCORP	73,43	70,56	70,08	73,43	32K	10
V1IP34	VIPSHOP HOLD	33,69	33,99	33,69	33,99	4K	2
V1MC34	VULCAN MATER	21,08	21,08	21,08	21,08	21K	1
V1OD34	VODAFONE GRO	40,11	39,92	39,92	40,12	9K	9
V1RS34	VERISK ANALY	12,64	12,63	12,63	12,73	214	4
V1RT34	VERTIV HOLDS	109,77	109,24	103,68	109,77	321K	108
V1ST34	VISTRA CORP	55,95	52,92	52,85	56,04	386K	59
V2RN34	VARONIS SYS	39,95	39,41	39,13	39,95	351K	9
V2TX34	VTEX	21,66	20,69	20,69	21,66	110K	145
VERZ34	VERIZON	37,60	38,11	37,54	38,32	57K	97
VISA34	VISA INC	101,94	98,72	98,72	102,62	5M	252
VLOE34	VALERO ENER	139,73	146,35	139,73	146,35	47K	43
VMRK34	VIVMARK RESI	52,00	52,00	52,00	52,00	416	1
W1AB34	WABTEC CORP	726,68	723,59	723,59	726,68	290K	6
W1BO34	WEIBO CORP	8,32	8,28	8,28	8,34	24	3
W1DC34	WESTERN DIG	1.814,49	1.737,24	1.710,23	1.814,49	10M	117
W1HR34	WHIRLPOOL CO	36,00	36,36	35,55	36,36	1K	5
W1IX34	WIX.COM LTD	13,62	13,24	13,24	13,62	23K	6
W1MC34	WASTE MANAG	70,98	70,14	70,14	71,19	11K	3
W1MG34	WARNER MUSIC	38,12	38,19	38,12	38,19	305	2
W1PP34	WPP PLC	26,58	26,58	26,58	26,58	292	2
W1SO34	WATSCO INC	60,11	60,01	60,01	60,33	662	11
WALM34	WAL MART	37,47	37,75	37,46	38,43	3M	3.817
WFCO34	WELLS FARGO	105,16	102,91	102,42	105,64	3M	2.056
WUNI34	WESTERNUNION	31,80	31,00	31,00	31,85	120K	18
X1YL34	XYLEM INC	262,08	262,08	262,08	262,08	1K	1
XRXB34	XEROX CORP	13,49	13,42	13,37	13,54	4K	9
Y2PF34	YPF SA	261,82	260,26	260,26	261,82	16K	4
YUMR34	YUM BRANDS	379,62	379,62	379,62	379,62	11K	1
Z1OM34	ZOOM COMMS	19,96	19,40	19,40	19,96	27K	3
Z1TA34	ZETA GLOBAL	83,46	83,46	83,46	83,46	1K	1
Z1TS34	ZOETIS INC	24,92	24,12	24,12	25,09	161K	56
Z2IT34	ZOOMINFO TC	2,59	2,57	2,57	2,59	18	2
Z2SC34	ZSCALER INC	37,07	36,43	36,00	37,32	21M	37

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: