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: 08/10/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,10	13,00	13,00	13,10	443	10
A1CR34	AMCOR PLC	207,84	207,84	207,84	207,84	1K	2
A1DC34	AGREE REALTY	40,75	40,75	40,75	40,75	203	3
A1DI34	ANALOG DEVIC	51,15	50,90	50,65	51,28	1K	6
A1DM34	ARCHER DANIE	51,70	51,75	51,70	51,90	7K	3
A1EP34	AMERICAN ELE	61,68	61,86	61,68	61,86	680	2
A1ES34	AES CORP	74,95	74,95	74,95	74,95	74	1
A1IV34	APARTMENT IN	8,81	8,84	8,69	9,05	34K	953
A1KA34	AKAMAI TECHN	42,56	43,01	41,64	43,13	1M	128
A1LB34	ALBEMARLE CO	21,93	21,56	21,05	21,93	29K	22
A1LN34	ALNYLAM PHAR	57,67	57,67	57,67	57,67	57	1
A1MD34	ADVANCED MIC	390,60	401,16	384,93	402,77	19M	778
A1ME34	AMETEK INC	52,10	52,10	52,10	52,10	521	1
A1MT34	APPLIED MATE	255,35	255,87	251,68	262,00	901K	305
A1NE34	ARISTA NETWO	264,87	271,58	263,25	271,59	223K	18
A1ON34	AON PLC	57,36	57,20	57,20	57,36	19K	2
A1PD34	AIR PRODUCTS	58,02	58,02	58,02	58,02	116	1
A1PH34	AMPHENOL COR	35,80	35,87	35,16	36,40	236K	55
A1PL34	APPLIED DGTL	120,47	121,55	113,40	121,55	315K	24
A1PO34	APOLLO GLOBL	38,77	38,96	38,20	39,09	189K	69
A1PP34	APPLOVIN CO	43,94	44,08	42,86	44,08	49K	21
A1RC34	ARCO DORADOS	41,08	40,04	40,04	41,08	163	2
A1RE34	ALEXANDRIA R	55,79	56,00	55,79	56,00	614	3
A1RG34	ARGENX SE	160,17	160,00	160,00	160,17	10K	3
A1SU34	ASSURANT INC	341,69	339,57	337,56	343,86	6K	19
A1TH34	AUTOHOME INC	10,33	10,51	10,33	10,51	51	3
A1TT34	ALLSTATE COR	48,30	47,50	47,50	48,30	5K	2
A1UT34	AUTODESK INC	58,31	58,31	58,31	58,31	2K	1
A1WK34	AMERICAN WAT	53,14	53,00	53,00	53,14	2K	2
A1ZN34	ASTRAZENECA	133,40	134,50	131,10	134,50	81K	64
A2FY34	AFYA LTD	35,53	35,00	34,95	35,53	78K	5
A2LC34	ALCON INC	31,71	32,15	31,44	32,15	11K	12
A2MB34	AMBARELLA IN	12,69	12,98	12,57	12,98	28K	7
A2RE34	ARES MANAGEM	58,56	57,56	57,56	58,56	29K	2
A2RR34	ARROWHEAD PH	37,55	37,55	37,55	37,55	525	2
A2ZT34	AZENTA INC	14,84	14,84	14,84	14,84	14	1
AALL34	AMERICAN AIR	64,84	63,52	63,40	64,84	978K	29
AAPL34	APPLE	85,47	84,89	84,26	85,75	41M	3.257
ABBV34	ABBVIE	85,68	83,66	83,66	85,68	45K	8
ABTT34	ABBOTT	41,30	41,82	40,60	41,82	3K	14
ABUD34	AB INBEV	61,21	61,21	61,21	61,21	550	1
ACNB34	ACCENTURE	1.035,47	1.033,95	1.033,95	1.035,47	53K	3
ADBE34	ADOBE INC	24,08	24,14	23,24	24,16	694K	88
ADPR34	AUTOMATIC DT	57,00	55,42	55,42	57,00	112	2
AIGB34	AIG GROUP	386,00	386,00	386,00	386,00	386	1
AIRB34	AIRBNB	40,36	40,33	39,96	41,34	69K	51
AMGN34	AMGEN	74,80	72,94	71,54	74,80	80K	767
AMZO34	AMAZON	64,31	65,16	63,56	65,24	56M	5.301
ARMT34	ARCELOR	154,72	153,00	151,84	154,72	59K	13
ARNC34	HOWMET AERO	44,80	44,69	44,69	44,80	1K	3
ASML34	ASML HOLD	161,30	162,60	161,00	167,53	9M	497
ATTB34	ATT INC	42,20	41,31	41,00	42,20	9K	18
AVGO34	BROADCOM INC	26,06	26,73	25,68	26,80	12M	2.430
AXPB34	AMERICAN EXP	152,30	157,40	151,03	157,40	189K	573
AZOI34	AUTOZONE INC	65,82	65,82	65,82	65,82	14K	1
B1AM34	BROOKFIELD C	46,39	46,44	45,50	46,44	190K	43
B1CS34	BARCLAYS PLC	115,08	113,70	113,70	115,08	1K	2
B1IL34	BILIBILI INC	14,83	14,85	14,77	14,88	504	6
B1KR34	BAKER HUGHES	279,55	279,55	279,55	279,55	279	1
B1NT34	BIONTECH SE	28,83	29,37	28,83	29,37	19K	16
B1PP34	BP PLC	58,50	56,50	56,50	58,68	74K	40
B1SX34	BOSTON SCIEN	52,72	52,72	52,50	52,72	83K	9
B1TI34	BRITISH AMER	55,85	53,15	53,15	55,95	104K	26
B1ZE34	BRAZE INC	71,61	71,61	71,61	71,61	48K	4
B2AP34	CREDICORP LT	158,72	157,00	157,00	158,72	315	2
B2HI34	BILL HOLD	1,21	1,25	1,20	1,25	2K	29
B2MB34	BUMBLE INC	2,51	2,48	2,48	2,51	35	4
B2YN34	BEYOND MEAT	38,00	38,84	37,80	38,84	7K	14
BABA34	ALIBABAGR	18,90	19,30	18,77	19,63	6M	952
BCSA34	SANTANDER	67,62	69,63	66,57	69,63	99K	37
BERK34	BERKSHIRE	128,40	127,23	126,50	128,90	5M	4.278
BIDU34	BAIDU INC	30,18	31,00	29,69	31,00	275K	220
BILB34	BILBAOVIZ	125,00	131,30	125,00	131,30	3K	9
BKNG34	BOOKING	4,70	4,48	4,44	4,70	9M	1.493
BLAK34	BLACKROCK	81,35	81,26	79,99	81,35	191K	59
BOAC34	BANK AMERICA	67,22	67,38	65,55	67,38	6M	881
BOEI34	BOEING	942,79	953,08	930,00	953,08	219K	23
BONY34	BNY MELLON	715,77	714,24	707,76	718,23	606K	735
C1AB34	CABLE ONE IN	77,84	69,19	56,13	81,08	1M	100
C1AG34	CONAGRA BRAN	67,96	67,61	67,61	67,96	1K	2
C1AH34	CARDINAL HEA	1.209,88	1.186,68	1.183,21	1.215,68	20K	16
C1BL34	CHUBB LTD	72,17	70,07	69,86	72,24	64K	767
C1BO34	CBOE GLOBAL	734,85	733,43	733,43	734,85	32K	2
C1CI34	CROWN CASTLE	85,86	85,86	85,86	85,86	85	1
C1CJ34	CAMECO CORP	87,39	87,84	86,67	87,84	272K	10
C1CL34	CARNIVAL COR	122,01	130,65	122,01	131,17	6K	48
C1DN34	CADENCE DESI	51,65	51,74	51,56	51,90	141K	11
C1FG34	CITIZENS FIN	313,92	313,92	313,92	313,92	627	2
C1FI34	CF INDUSTRIE	573,43	573,43	573,43	573,43	43K	1
C1GP34	COSTAR GROUP	1,50	1,41	1,41	1,50	685	15
C1HK34	CHECK POINT	56,35	56,41	56,35	56,41	538K	2
C1HR34	CH ROBINSON	34,53	34,53	34,53	34,53	34	1
C1IC34	CIGNA GROUP	58,98	57,72	57,72	58,98	2K	4
C1MG34	CHIPOTLE MEX	8,32	7,92	7,92	8,35	73K	99
C1MI34	CUMMINS INC	46,63	45,75	45,75	46,90	6K	64
C1OO34	COOPER COMPA	27,18	27,12	27,12	27,18	81	2
C1PB34	CAMPBELL CO	96,30	95,94	95,00	96,30	68K	6
C1PR34	COPART INC	67,83	66,43	66,43	67,83	32K	4
C1RB34	CEREBRAS	32,80	34,44	32,80	34,44	1K	4
C1RH34	CRH PLC	68,32	67,90	67,40	68,32	2K	23
C1TV34	CORTEVA INC	17,24	18,32	17,24	18,32	38K	55
C2AC34	CACI INTERNL	3,80	3,80	3,72	3,80	82	4
C2HD34	CHURCHILL DW	18,82	18,64	18,54	18,92	6K	4
C2OI34	COINBASEGLOB	34,77	35,40	34,49	35,77	8M	519
C2OL34	GRUPOCIBEST	118,92	118,00	118,00	118,92	12K	7
C2OU34	COURSERA INC	12,78	12,83	12,78	12,83	715	2
C2RN34	CERENCE INC	10,30	10,30	10,30	10,30	154	1
C2RS34	CRISPR THERA	32,22	33,00	32,22	33,00	592	2
C2RW34	CROWDSTRIKE	61,79	60,90	59,80	62,00	11M	142
CATP34	CATERPILLAR	249,35	258,80	247,29	258,80	2M	927
CHCM34	CHARTER COMM	9,19	9,17	8,93	9,32	78K	28
CHVX34	CHEVRON	108,06	104,00	104,00	108,06	175K	93
CLOV34	CLOVERHEALTH	22,83	22,83	22,83	22,83	22	1
CMCS34	COMCAST	21,32	21,87	20,85	21,87	43K	42
CNIC34	CANAD NATION	24,32	24,53	24,26	24,53	3K	6
COCA34	COCA COLA	73,67	72,84	72,08	73,67	6M	1.629
COLG34	COLGATE	63,56	62,65	62,65	63,56	18K	10
COPH34	COPHILLIPS	56,23	55,21	55,21	56,55	67K	38
COTY34	COTY INC	6,95	6,86	6,86	6,95	27	3
COWC34	COSTCO	119,28	119,75	117,61	119,76	415K	601
CRIP34	CTRIPCOM	190,00	190,00	190,00	190,00	190	1
CSCO34	CISCO	115,90	118,29	115,09	118,29	230K	580
CTGP34	CITIGROUP	107,10	104,36	104,36	107,28	205K	1.203
CVSH34	CVS HEALTH	44,30	44,10	43,92	44,30	10K	11
D1DG34	DATADOG INC	137,20	136,31	136,26	139,70	1M	6.586
D1EL34	DELL TECHNOL	113,65	117,49	113,53	117,49	2M	297
D1EX34	DEXCOM INC	8,48	8,16	8,16	8,48	114	2
D1LR34	DIGITAL REAL	55,86	55,26	54,72	55,86	11K	11
D1OC34	DOCUSIGN INC	17,45	16,69	16,69	17,45	65K	2
D1OM34	DOMINION ENE	51,20	51,20	51,20	51,20	512	1
D1OW34	DOW INC	35,42	35,42	35,42	35,42	2K	1
D1VN34	DEVON ENERGY	243,60	243,60	243,60	243,60	24K	1
D2AS34	DOORDASH INC	63,18	63,18	63,18	63,18	63	1
D2KN34	DRAFTKINGS	16,04	16,04	16,04	16,04	32	1
D2KS34	DICKS SPORT	65,94	65,94	65,94	65,94	65	1
D2PZ34	DOMINOSPIZZA	30,33	30,33	30,33	30,33	24K	1
D2TC34	DYNATRACE IN	38,45	38,45	38,45	38,45	6K	1
DBAG34	DEUTSCHE AK	170,17	168,00	167,62	170,17	26K	91
DDNB34	DUPONT N INC	655,27	655,27	655,27	655,27	655	1
DEAI34	DELTA	68,55	68,04	68,00	69,37	16K	6
DEEC34	DEERE CO	109,55	110,00	107,00	110,06	241K	81
DEOP34	DIAGEO PL	24,50	24,08	23,90	24,50	104K	13
DGCO34	DOLLAR GENER	25,68	25,68	25,68	25,68	102	1
DHER34	DANAHER CORP	39,00	38,61	38,00	39,04	2K	16
DISB34	WALT DISNEY	35,94	34,56	34,56	35,94	540K	293
DUOL34	DUOLINGO INC	23,62	24,12	23,52	24,12	996	7
DVAI34	DAVITA INC	887,33	887,33	887,33	887,33	887	1
E1CO34	ECOPETROL SA	42,68	42,50	42,50	42,92	7K	6
E1IX34	EDISON INTER	136,92	136,92	136,92	136,92	273	1
E1MR34	EMERSON ELEC	65,79	66,70	65,79	66,70	3K	3
E1OG34	EOG RESOURCE	74,96	74,06	74,06	74,96	20K	2
E1QN34	EQUINOR ASA	108,40	108,01	106,60	108,59	27K	20
E1TN34	EATON CORP P	152,85	155,46	151,36	155,46	34K	80
E1XC34	EXELON CORP	52,30	52,75	52,30	52,75	7K	2
E1XR34	EXTRA SPACE	55,86	55,32	55,32	55,86	11K	2
E2AG34	EAGLE MATLS	52,50	52,50	52,50	52,50	68K	7
E2NO34	ENOVIS CORP	21,42	21,87	21,42	21,87	130	3
E2NP34	ENPHASE ENER	6,62	6,69	6,37	6,69	22K	26
E2TS34	ETSY INC	25,20	25,20	25,20	25,20	3K	3
EBAY34	EBAY	279,18	279,18	279,18	279,18	558	1
EQIX34	EQUINIX INC	63,56	65,69	62,50	65,69	129K	43
EXXO34	EXXON MOBIL	107,01	105,01	104,80	107,01	793K	436
F1IS34	FISERV INC	115,07	113,10	112,53	115,07	79K	10
F1MC34	FMC CORP	22,40	21,70	21,70	22,40	5K	2
F1NI34	FIDELITY NAT	10,79	10,66	10,52	10,79	3K	5
F1SL34	FASTLY INC	12,48	12,50	12,48	12,70	4K	9
F1TN34	FORTINET INC	79,01	79,51	78,80	79,71	2M	340
F2IC34	FAIR ISAAC C	78,96	77,44	77,20	78,96	31K	3
F2NV34	FRANCONEVADA	6,69	6,69	6,62	6,70	25K	11
F2RS34	FRESHWORKS	22,36	22,36	22,36	22,36	18K	1
F2VR34	FIVERR INTL	2,16	2,13	2,13	2,16	888	6
FCXO34	FREEPORT	118,69	121,47	117,72	121,47	5M	250
FDMO34	FORD MOTORS	61,80	61,57	60,30	61,80	29K	12
FMXB34	FEMSA	597,67	599,45	597,67	599,45	2K	2
FSLR34	FIRST SOLAR	45,24	44,20	44,12	45,24	12K	10
G1AR34	GARTNER INC	240,20	240,20	240,20	240,20	240	1
G1DS34	GDS HOLDINGS	15,24	15,89	15,22	15,89	4K	7
G1FI34	GOLD FIELDS	90,01	90,72	89,14	90,72	8K	18
G1LW34	CORNING INC	190,60	193,80	190,01	193,89	158K	46
G1MI34	GENERAL MILL	53,94	53,95	53,94	53,95	107	2
G1RM34	GARMIN LTD	86,51	86,51	86,51	86,51	259	1
G1SK34	GSK PLC	46,20	46,90	46,15	46,90	1K	10
G2DD34	GODADDY INC	51,14	50,75	50,75	51,14	1K	3
G2EV34	GE VERNOVA	251,25	247,50	244,76	256,75	64K	93
G2WR34	GUIDEWIRE SW	67,27	67,27	67,27	67,27	72K	1
GEOO34	GEAEROSPACE	76,80	75,90	74,45	76,96	222K	53
GILD34	GILEAD	61,81	61,86	61,78	61,90	680	8
GMCO34	GENERAL MOT	103,88	103,00	100,90	103,88	26K	113
GOGL34	ALPHABET	145,70	146,60	144,57	149,40	47M	4.897
GPRK34	GEOPARK LTD	57,48	57,48	57,48	57,48	4K	1
GPRO34	GOPRO	5,95	6,51	5,90	6,51	25K	34
GSGI34	GOLDMANSACHS	148,78	151,05	146,73	151,05	692K	231
H1BA34	HUNTINGTON B	76,48	76,48	76,48	76,48	152	1
H1II34	HUNTINGTON I	17,36	17,36	17,36	17,36	468	1
H1LT34	HILTON WORLD	67,83	67,83	67,83	67,83	67	1
H1PE34	HEWLETT PACK	355,31	363,73	354,60	363,73	15K	15
H1SB34	HSBC HOLDING	116,64	122,09	115,00	122,09	173K	77
H1ST34	HOST HOTELS	114,18	112,86	112,86	114,29	1K	13
H1UM34	HUMANA INC	43,12	42,94	42,31	43,12	555	9
H2UB34	HUBSPOT INC	23,35	22,34	22,34	23,35	69	3
HALI34	HALLIBURTON	163,02	163,02	163,02	163,02	24K	1
HOME34	HOME DEPOT	52,81	51,42	50,91	52,90	49K	11
HONB34	HONEYWELL	1.043,12	1.034,53	1.034,53	1.043,12	2K	2
HPQB34	HP COMPANY	162,24	161,76	160,32	162,56	84K	10
I1QV34	IQVIA HOLDIN	79,70	80,00	79,70	80,00	16K	14
I1RM34	IRON MOUNTAI	46,60	47,30	46,60	47,30	844	2
I1RP34	TRANE TECH	59,16	58,83	58,36	59,69	690K	6.523
I1SR34	INTUITIVE SU	104,10	103,10	103,10	104,67	83K	15
I1VZ34	INVESCO LTD	151,95	151,95	151,95	151,95	151	1
I1XC34	ORIX CORP	23,04	23,04	23,04	23,04	69	2
I2ND34	INDIE SEMICO	12,80	13,70	12,80	13,70	8K	17
IBKR34	IB GROUP	27,14	27,38	27,14	27,38	190	7
IBMB34	IBM	1.134,42	1.115,00	1.096,70	1.134,42	467K	12
INGG34	ING GROEP	166,60	170,85	166,60	170,85	5K	3
INTU34	INTUIT INC	34,55	34,07	33,39	34,55	19K	14
ITLC34	INTEL	89,73	92,45	87,91	93,15	53M	4.590
J1CI34	JOHNSON CONT	51,35	50,75	47,67	51,35	17K	335
J2AZ34	JAZZ PHARMAC	73,41	73,41	73,41	73,41	293	1
J2BL34	JABIL INC	187,71	187,00	184,68	190,17	10K	55
JDCO34	JD COM	22,62	22,66	22,28	22,66	19K	35
JNJB34	JOHNSON	87,40	87,63	84,18	87,63	842K	1.334
JPMC34	JPMORGAN	166,76	167,08	163,22	167,08	3M	2.050
K1BF34	KB FINANCIAL	152,32	152,56	152,32	152,56	4K	2
K1LA34	KLA CORP	49,28	48,51	48,20	50,40	378K	76
K1SG34	KEYSIGHT TEC	937,92	937,92	937,92	937,92	937	1
K1TC34	KT CORP	94,01	94,01	94,01	94,01	8K	2
K2CG34	KINGSOFT CHL	7,32	7,86	7,21	7,86	5K	18
KHCB34	KRAFT HEINZ	28,00	28,27	27,55	28,27	18K	22
KMIC34	KINDER MORGA	54,30	54,20	53,95	54,30	27K	3
L1HX34	L3HARRIS TEC	296,67	296,67	296,67	296,67	296	1
L1MN34	LUMEN TECH	28,02	29,31	27,61	29,31	118K	43
L1RC34	LAM RESEARCH	36,42	37,82	36,18	37,82	828K	91
L1UL34	LULULEMON AT	116,76	115,44	115,20	116,76	925	5
L1YG34	LLOYDS BANKI	27,18	27,55	26,71	27,55	19K	18
LILY34	LILLY	195,67	199,78	188,60	199,78	12M	2.267
LMTB34	LOCKHEED	2.556,83	2.522,01	2.502,24	2.556,83	239K	11
M1CH34	MICROCHIP TE	189,80	190,80	187,74	192,00	26K	32
M1CK34	MCKESSON COR	73,22	72,17	72,06	73,50	20K	273
M1DB34	MONGODB INC	91,26	93,15	91,26	93,15	86K	4
M1GM34	MGM RESORTS	151,81	151,81	151,81	151,81	2K	1
M1LC34	MELCO RESORT	10,68	10,68	10,68	10,68	106	1
M1MC34	MARSH E MCLE	55,50	55,50	55,50	55,50	111	2
M1NS34	MONSTER BEVE	27,54	27,21	27,21	27,64	61K	29
M1PC34	MARATHON PET	144,90	145,74	144,90	145,74	2K	3
M1RN34	MODERNA INC	49,31	48,09	48,09	50,01	4M	469
M1SC34	MSCI INC	63,24	63,50	63,24	63,50	13K	3
M1SI34	MOTOROLA SOL	69,91	70,49	69,91	70,49	210	2
M1TA34	META PLAT	129,31	129,27	127,20	131,54	43M	3.991
M1UF34	MITSUBISHI U	112,31	112,86	112,31	112,86	7K	3
M2PM34	MP MATERIALS	46,52	46,54	45,61	46,59	28K	40
M2PR34	MONOLI POWER	113,28	115,92	113,28	117,60	80K	255
M2PT34	MEDICAL P TR	7,96	8,23	7,82	8,23	10K	28
M2RV34	MARVELL TEC	136,60	140,00	133,19	143,39	4M	368
M2ST34	STRATEGY INC	10,83	10,75	10,58	11,00	23M	2.163
MCDC34	MCDONALDS	59,01	58,12	57,95	59,72	988K	1.646
MCOR34	MOODYS CORP	71,60	71,05	71,05	71,60	3K	3
MDLZ34	MONDELEZ INT	51,00	50,45	50,40	51,00	555	6
MDTC34	MEDTRONIC	55,00	54,34	54,34	55,00	30K	3
MELI34	MERCADOLIBRE	77,75	78,06	76,76	78,34	131M	6.998
METB34	METLIFE INC	487,20	487,20	487,20	487,20	487	1
MKLC34	MARKELGROUP	437,89	436,45	436,45	437,89	2K	3
MMMC34	3M	206,57	202,95	202,95	206,60	13K	8
MOSC34	MOSAIC CO	16,42	16,71	16,41	16,75	118K	38
MRCK34	MERCK	89,83	89,91	87,13	89,91	358K	104
MSBR34	MORGAN STAN	187,92	189,92	186,56	189,92	272K	942
MSCD34	MASTERCARD	91,88	93,32	91,88	94,05	295K	1.100
MSFT34	MICROSOFT	109,68	110,53	108,20	111,46	37M	2.989
MUTC34	MICRON TECHN	867,82	898,47	861,88	909,20	92M	1.954
N1BI34	NEUROCRINE B	35,92	35,92	35,92	35,92	71	1
N1DA34	NASDAQ INC	230,23	229,77	229,77	230,23	920	2
N1EM34	NEWMONT GOLD	579,12	571,05	570,01	579,12	438K	22
N1GG34	NATIONAL GRI	64,44	64,44	64,44	64,44	719	2
N1IS34	NISOURCE INC	203,00	202,20	201,80	203,60	15K	72
N1OW34	SERVICENOW	13,94	13,94	13,58	14,07	2M	626
N1RG34	NRG ENERGY I	53,99	54,50	53,99	54,89	42K	6
N1TA34	NETAPP INC	82,16	83,98	81,96	83,98	149K	5
N1UE34	NUCOR CORP	103,30	103,30	103,30	103,30	929	1
N1VO34	NOVO NORDISK	23,96	24,20	23,47	24,20	158K	237
N1VS34	NOVARTIS AG	72,38	70,65	70,65	72,38	14K	6
N1WG34	NATWEST GROU	85,95	86,11	84,81	86,48	21K	224
N1XP34	NXP SEMICOND	57,84	57,84	56,50	57,90	32K	11
N2ET34	CLOUDFLARE	95,05	96,60	94,31	96,60	2M	22
N2LY34	ANNALY CAPTL	92,10	90,05	89,60	92,10	3K	8
N2VC34	NOVOCURE	6,92	7,05	6,92	7,05	152	2
NETE34	NETEASE	60,23	60,29	60,23	60,29	180	3
NEXT34	NEXTERA ENER	97,39	97,68	96,00	97,68	34K	169
NFLX34	NETFLIX	7,22	7,07	7,02	7,22	9M	6.796
NIKE34	NIKE	17,69	17,20	17,01	17,69	1M	2.115
NMRH34	NOMURA HO	47,60	47,65	47,60	47,65	16K	2
NOCG34	NORTHROP GRU	47,60	47,60	47,60	47,60	2K	3
NOKI34	NOKIA CORP	50,75	51,75	49,80	52,10	371K	75
NVDC34	NVIDIA CORP	24,13	24,65	23,96	24,72	139M	14.778
O1KT34	OKTA INC	55,00	55,29	54,79	55,29	1M	10
O1TI34	OTIS WORLDWI	33,12	33,12	33,12	33,12	2K	1
ORCL34	ORACLE	113,50	120,40	112,76	120,40	20M	1.345
ORLY34	OREILLY AUT	1,42	1,44	1,37	1,44	5K	25
OXYP34	OCCIDENT PTR	50,45	49,55	49,55	50,54	74K	33
P1DD34	PDD HOLDING	38,37	39,39	38,37	39,60	37K	191
P1EA34	HEALTHPEAK P	92,79	92,79	92,79	92,79	92	1
P1GR34	THE PROGRESS	54,90	54,10	53,90	54,95	82K	104
P1HC34	PARKER-HANNI	59,40	59,21	59,21	59,40	24K	2
P1LD34	PROLOGIS INC	54,30	53,88	52,90	54,30	33K	23
P1SA34	PUBLIC STORA	56,22	56,22	56,22	56,22	9K	1
P1SX34	PHILLIPS 66	87,03	87,30	87,03	88,11	41K	5
P2AN34	PALOALTO NET	33,02	33,97	33,02	34,40	10M	1.961
P2AT34	UIPATH INC	8,34	8,07	8,07	8,34	3K	6
P2AX34	PATRIA INVST	28,34	28,38	28,31	28,38	142K	6
P2CF34	GP AEROPACIF	6,81	6,93	6,81	6,93	924	2
P2LT34	PALANTIRTECH	330,27	331,89	326,41	341,00	3M	1.064
P2TC34	PTC INC	64,91	64,91	64,91	64,91	259	1
PAGS34	PAGSEGURO	10,65	10,62	10,46	10,81	870K	2.585
PEPB34	PEPSICO INC	43,16	41,90	41,64	43,16	2M	206
PFIZ34	PFIZER	35,08	35,00	34,48	35,19	372K	194
PGCO34	PG	54,07	53,68	53,01	54,10	99K	50
PHMO34	PHILIP MORRI	62,71	61,91	61,91	62,71	124	2
PSKY34	PARA SKYDNC	50,73	50,73	50,73	50,73	7K	4
PYPL34	PAYPAL HOLD	13,90	13,85	13,57	13,90	340K	56
Q1UA34	QUANTA SERVI	286,23	291,74	280,58	292,16	846K	2.063
Q2SC34	QUANTUMSCAPE	7,70	7,65	7,38	7,89	197K	21
QCOM34	QUALCOMM	73,50	74,48	71,48	74,48	4M	407
QUBT34	QUANTUM COMP	37,01	37,48	36,96	38,12	193K	59
R1CL34	ROYAL CARIBB	50,40	50,31	50,31	50,81	24K	407
R1DY34	DR REDDYS LA	10,03	10,03	10,03	10,03	15K	1
R1HI34	ROBERT HALF	169,21	168,64	168,64	169,21	51K	3
R1IN34	REALTY INCOM	45,44	45,30	44,45	45,44	56K	55
R1JF34	RAYMOND JAME	66,71	66,43	66,22	66,71	14K	212
R1LC34	RALPH LAUREN	913,64	914,59	912,33	914,59	400K	5
R1OL34	ROLLINS INC	158,50	158,50	158,50	158,50	158	1
R2AR34	ULTRAGENYX	7,57	7,57	7,57	7,57	7	1
R2BL34	ROBLOX CORP	23,12	23,15	22,86	23,25	190K	12
R2GE34	REPLIGEN	27,14	27,58	26,67	27,58	7K	16
R2PD34	RAPID7 INC	5,43	5,43	5,43	5,43	247K	1
REGN34	REGENERON PH	62,03	62,15	60,90	62,15	11K	10
RGTI34	RIGETTI COMP	71,11	71,84	69,00	72,20	290K	154
RIGG34	TRANSOCEAN	27,72	27,77	27,69	28,05	117K	17
RIOT34	RIO TINTO	469,42	464,68	461,56	469,42	28K	27
ROXO34	NU HOLDINGS	12,94	12,94	12,87	13,18	165M	40.812
RYTT34	RAYTHEONTECH	154,47	151,64	151,19	154,60	3K	7
S1AK34	SHAKE SHACK	33,09	32,70	32,70	33,21	21K	8
S1BS34	SIBANYE STIL	25,75	24,36	24,29	25,75	147K	34
S1LG34	SL GREEN REA	60,36	60,36	60,36	60,36	603	1
S1MF34	SUMITOMO MIT	126,23	126,23	126,23	126,23	3K	1
S1NA34	SNAP-ON INC	448,00	448,00	448,00	448,00	448	1
S1NP34	SYNOPSYS INC	62,58	63,07	62,58	63,14	157K	5
S1PO34	SPOTIFY TECH	659,36	642,00	642,00	659,36	362K	47
S1RP34	SAREPTA THER	4,56	4,47	4,47	4,56	45K	13
S1TX34	SEAGATE HOLD	71,50	74,09	70,58	74,09	1M	113
S1YK34	STRYKER CORP	69,30	68,77	68,25	69,63	51K	7
S1YM34	GEN DIGT INC	115,24	115,24	115,24	115,24	634K	1
S2EA34	SEA LTD	18,76	18,75	18,60	18,89	242K	206
S2ED34	SOLAR TECH	4,67	4,74	4,37	4,74	128K	67
S2GM34	SIGMA LITHM	16,04	16,40	15,68	16,60	1M	480
S2HO34	SHOPIFY INC	6,87	6,81	6,81	7,02	63K	55
S2NW34	SNOWFLAKE	42,38	41,60	41,60	43,24	376K	62
S2RE34	GP AEROSURES	57,84	57,84	57,84	57,84	57	1
S2TA34	STAG INDUSTR	36,04	35,92	35,30	36,04	2K	8
S2TW34	STARWOOD PRO	20,76	20,76	20,76	20,76	539	1
S2UI34	SUN COMMUN	27,99	27,99	27,75	27,99	2K	4
SAPP34	SAP SE	76,08	76,36	73,95	76,36	35K	38
SBUB34	STARBUCKS	463,90	470,01	442,53	470,01	2M	53
SCHW34	SCHWAB	60,96	60,40	60,34	61,14	26K	329
SIMN34	SIMON PROP	62,34	62,54	61,62	62,54	8K	11
SKHY34	SK HYNIX	54,49	56,00	52,50	56,00	2M	505
SLBG34	SLB N.V	122,76	122,76	122,76	122,76	613	1
SNEC34	SONY GROUP	120,83	116,02	116,02	120,83	15K	14
SPCX34	SPACE X	53,64	55,99	53,59	56,20	72M	3.173
SPGI34	SP GLOBAL	56,34	55,17	55,17	56,34	167K	166
SSFO34	SALESFOR INC	51,38	51,51	50,22	51,98	746K	112
STMN34	STMICROEL	264,88	279,27	264,88	279,27	35K	7
STOC34	STONE CO	58,12	57,95	57,09	60,01	24M	6.403
STZB34	CONSTELLATIO	51,60	49,80	49,80	51,60	103K	13
T1AL34	TAL EDUCATIO	6,25	6,34	6,25	6,34	5K	6
T1AM34	ATLASSIAN CO	50,80	49,80	49,80	50,80	14K	4
T1EL34	TE CONNECTIV	67,55	66,62	66,43	67,55	3K	17
T1FX34	TELEFLEX INC	62,04	62,04	62,04	62,04	124	1
T1MU34	T-MOBILE US	61,80	58,97	58,97	61,80	77K	7
T1OW34	AMERICAN TOW	35,00	35,13	34,36	35,13	16K	24
T1RI34	TRIPADVISOR	44,96	44,96	44,96	44,96	4K	1
T1SO34	THE SOUTHERN	54,35	54,10	53,60	54,35	377	4
T1TW34	TAKE-TWO INT	262,30	257,86	255,88	266,72	852K	162
T1WL34	TWILIO INC	55,40	55,59	55,40	55,59	6K	2
T2DH34	TELADOCHEALT	27,74	27,25	27,25	27,74	1K	2
T2ER34	TERADYNE INC	110,54	112,97	108,50	114,72	49K	215
T2TD34	TRADE DESK	61,20	61,49	60,60	61,49	3K	5
TEXA34	TEXAS INC	97,98	96,15	95,50	97,98	3K	10
TJXC34	TJX COMPANIE	46,70	46,61	46,58	46,70	233	3
TMCO34	TOYOTAMO	58,32	57,83	57,12	58,32	63K	30
TMOS34	THERMFISCHER	68,04	68,04	68,04	68,04	136	2
TRVC34	TRAVELERS	58,32	58,32	58,32	58,32	58	1
TSLA34	TESLA INC	58,75	58,96	57,60	58,96	66M	3.376
TSMC34	TAIWANSMFAC	287,95	294,00	283,52	294,87	54M	4.692
TSNF34	TYSON FOODS	52,34	52,08	52,08	52,34	13K	2
TXSA34	TERNIUMSA	284,20	284,20	284,20	284,20	85K	1
U1BE34	UBER TECH IN	87,50	86,50	85,60	88,60	1M	198
U1LT34	ULTA BEAUTY	141,40	139,44	139,44	142,24	12K	3
U2PS34	UPSTART HOLD	5,92	5,95	5,90	5,98	13K	8
U2ST34	UNITY SOFTWR	11,50	11,50	11,48	11,65	10K	12
UBSG34	UBS GROUP	58,80	59,10	58,80	59,10	235	3
ULEV34	UNILEVER	62,40	61,74	60,77	62,40	67K	18
UNHH34	UNITEDHEALTH	26,63	26,94	26,39	26,98	418K	1.680
UPAC34	UNIONPACIFIC	58,26	57,62	57,62	58,61	53K	6
UPSS34	UPS	29,67	29,01	28,99	29,73	50K	42
USBC34	US BANCORP	71,89	70,70	69,90	71,89	9K	9
V1OD34	VODAFONE GRO	41,44	41,60	41,16	41,60	248	4
V1RS34	VERISK ANALY	11,63	11,54	11,54	11,63	15K	2
V1RT34	VERTIV HOLDS	122,63	124,00	120,27	125,51	281K	45
V1ST34	VISTRA CORP	58,44	60,00	55,58	60,00	1M	103
V2EE34	VEEVASYSTEMS	47,08	47,08	47,08	47,08	5K	1
V2RN34	VARONIS SYS	40,97	40,97	40,97	40,97	242K	1
V2TX34	VTEX	19,68	19,30	19,26	19,80	545K	2.176
VERZ34	VERIZON	40,15	38,55	37,80	40,15	34K	36
VISA34	VISA INC	93,38	94,56	93,07	95,40	6M	943
VLOE34	VALERO ENER	139,49	129,82	129,82	140,01	20K	47
VMRK34	VIVMARK RESI	49,85	49,85	49,85	49,85	747	2
VRTX34	VERTEX PHARM	79,73	79,73	79,73	79,73	79	1
W1BO34	WEIBO CORP	8,15	8,10	8,04	8,15	9K	11
W1DC34	WESTERN DIG	1.967,62	2.027,45	1.963,01	2.027,45	2M	53
W1EL34	WELLTOWER IN	70,21	69,50	69,23	70,41	6K	8
W1HR34	WHIRLPOOL CO	36,29	36,29	36,29	36,29	36	1
W1IX34	WIX.COM LTD	12,61	12,38	12,38	12,61	4K	2
W1MC34	WASTE MANAG	66,29	66,29	66,29	66,29	66	1
W1PP34	WPP PLC	25,07	25,07	25,07	25,07	75	1
WALM34	WAL MART	34,84	34,30	34,06	34,84	2M	678
WFCO34	WELLS FARGO	99,96	100,11	99,95	103,10	376K	966
WUNI34	WESTERNUNION	31,59	30,90	30,56	31,59	5K	6
X1YL34	XYLEM INC	255,84	255,84	255,84	255,84	511	1
X1YZ34	BLOCK INC.	15,08	15,11	15,08	15,11	30	2
XRXB34	XEROX CORP	14,50	14,65	14,50	14,65	159	2
YUMR34	YUM BRANDS	354,20	353,84	353,84	354,90	327K	5
Z1OM34	ZOOM COMMS	18,86	18,86	18,86	18,86	1K	1
Z1TA34	ZETA GLOBAL	83,90	83,90	83,90	83,90	37K	1
Z1TO34	ZTO EXPRESS	24,90	24,90	24,90	24,90	24	1
Z1TS34	ZOETIS INC	23,00	22,59	22,50	23,10	86K	11
Z2IT34	ZOOMINFO TC	2,40	2,32	2,32	2,40	160	9
Z2LL34	ZILLOW GROUP	11,76	11,55	11,55	11,76	878	2
Z2SC34	ZSCALER INC	36,59	36,24	36,24	36,59	1M	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: