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: 05/12/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	18,35	18,25	18,25	18,35	805	4
A1CR34	AMCOR PLC	45,08	44,18	44,18	45,54	817	4
A1DC34	AGREE REALTY	49,78	49,78	49,78	49,78	398	1
A1DM34	ARCHER DANIE	321,92	312,96	312,96	322,00	1K	3
A1EG34	AEGON LTD	42,50	42,20	42,20	42,50	253	4
A1EN34	ALLIANT ENER	359,10	359,10	359,10	359,10	359	1
A1EP34	AMERICAN ELE	322,09	315,58	313,72	322,40	44K	11
A1ES34	AES CORP	76,03	76,03	76,03	76,03	76	1
A1IV34	APARTMENT IN	30,20	30,39	30,03	30,56	6K	9
A1JG34	ARTHUR J GAL	655,00	656,00	655,00	656,99	2K	3
A1LB34	ALBEMARLE CO	28,71	27,59	27,59	28,95	44K	13
A1LL34	BREAD FINAN	98,50	95,80	95,80	98,50	15K	3
A1MD34	ADVANCED MIC	148,54	144,21	143,58	149,90	5M	467
A1ME34	AMETEK INC	45,16	43,83	43,83	45,16	923	3
A1MP34	AMERIPRISE F	649,28	649,28	649,28	649,28	649	1
A1MT34	APPLIED MATE	145,92	144,00	143,89	147,45	1M	38
A1NE34	ARISTA NETWO	174,42	173,99	172,21	175,61	421K	21
A1PA34	APA CORP	147,14	143,08	143,08	147,14	727	3
A1PH34	AMPHENOL COR	376,67	372,59	371,22	376,82	9K	4
A1PL34	APPLIED DGTL	170,13	171,50	162,30	171,50	1M	25
A1PO34	APOLLO GLOBL	50,15	48,50	48,50	50,53	61K	18
A1PP34	APPLOVIN CO	117,58	116,70	115,76	117,58	28K	11
A1RC34	ARCO DORADOS	40,40	40,92	40,40	40,92	9M	10
A1RE34	ALEXANDRIA R	62,35	62,19	61,68	63,71	20K	90
A1TH34	AUTOHOME INC	12,88	12,56	12,56	12,88	3K	5
A1TT34	ALLSTATE COR	45,90	45,30	45,30	46,20	321	7
A1UT34	AUTODESK INC	416,97	416,97	416,97	416,97	3K	1
A1VB34	AVALONBAY CO	242,16	239,33	239,33	242,16	4K	2
A1ZN34	ASTRAZENECA	81,52	81,28	81,28	81,52	45K	2
A2LC34	ALCON INC	44,00	44,00	44,00	44,00	44	1
A2MB34	AMBARELLA IN	16,16	16,14	16,14	16,16	14K	3
A2RR34	ARROWHEAD PH	41,64	43,28	41,64	43,28	9K	7
A2RW34	ARROW ELECTR	41,01	41,01	41,01	41,01	41	1
A2XO34	AXON ENTERPR	166,89	163,83	162,73	166,93	10K	14
A2ZT34	AZENTA INC	15,96	15,96	15,96	15,96	12K	1
AALL34	AMERICAN AIR	81,08	76,00	76,00	81,08	402K	50
AAPL34	APPLE	75,80	74,44	74,24	76,40	27M	1.502
ABBV34	ABBVIE	76,89	75,45	75,24	76,98	5K	8
ABTT34	ABBOTT	56,71	55,67	55,67	56,71	7K	3
ABUD34	AB INBEV	55,05	56,20	54,97	56,20	56K	3
ADBE34	ADOBE INC	37,72	35,22	35,22	38,06	7M	134
ADPR34	AUTOMATIC DT	59,50	58,92	58,92	59,50	24K	4
AIGB34	AIG GROUP	419,43	416,00	416,00	419,43	4K	2
AIRB34	AIRBNB	33,98	32,13	32,07	33,98	1M	98
AMGN34	AMGEN	64,28	64,50	63,80	64,55	9K	7
AMZO34	AMAZON	63,52	61,01	60,83	63,52	89M	3.219
ARMT34	ARCELOR	116,00	113,85	113,85	116,00	33K	6
ARNC34	HOWMET AERO	1.037,00	1.030,00	1.030,00	1.037,00	109K	2
ASML34	ASML HOLD	108,54	108,00	108,00	110,07	1M	130
ATTB34	ATT INC	45,82	44,24	44,24	46,49	62K	312
AVGO34	BROADCOM INC	30,28	29,21	29,08	30,42	15M	812
AXPB34	AMERICAN EXP	201,60	196,43	196,43	203,33	24K	12
AZOI34	AUTOZONE INC	94,51	94,51	94,51	94,51	283	1
B1AM34	BROOKFIELD C	63,30	61,58	61,58	63,96	84K	27
B1AX34	BAXTER INTER	50,70	50,01	50,01	50,70	5K	2
B1CS34	BARCLAYS PLC	126,36	125,88	125,88	126,36	3K	3
B1FC34	BROWN FORMAN	167,45	166,00	165,41	167,45	15K	4
B1IL34	BILIBILI INC	28,14	28,00	27,78	28,14	57K	11
B1ME34	BE ONE LTD	68,25	68,25	68,25	68,25	204	1
B1MR34	BIOMARIN PHA	143,56	143,56	143,56	143,56	14K	1
B1NT34	BIONTECH SE	32,79	31,95	31,95	32,88	15K	9
B1PP34	BP PLC	49,40	49,00	48,35	49,50	2K	11
B1RF34	BROADRIDGE F	317,60	317,60	317,60	317,60	7K	2
B1SA34	BANCO SANTAN	81,68	82,08	81,68	82,08	327	3
B1SX34	BOSTON SCIEN	528,87	530,92	524,79	532,70	17K	29
B1TI34	BRITISH AMER	62,36	61,08	60,88	62,63	131K	44
B2AP34	CREDICORP LT	120,06	120,06	120,06	120,06	120	1
B2HI34	BILL HOLD	1,61	1,55	1,54	1,62	41K	15
B2LN34	BLACKLINE IN	26,32	26,01	26,01	26,32	915	33
B2UR34	BURLINGTONST	49,17	47,73	47,73	49,17	192	2
B2YN34	BEYOND MEAT	6,76	6,79	6,58	7,51	133K	102
BABA34	ALIBABAGR	30,68	30,04	30,04	31,10	11M	505
BCSA34	SANTANDER	59,88	59,27	58,93	60,06	53K	36
BERK34	BERKSHIRE	137,01	133,25	133,25	138,55	6M	618
BIDU34	BAIDU INC	49,28	47,10	46,95	49,29	625K	157
BIIB34	BIOGEN	165,44	160,00	160,00	166,56	16K	20
BILB34	BILBAOVIZ	118,68	117,72	117,72	118,68	709	3
BKNG34	BOOKING	161,65	151,76	151,76	161,65	2M	89
BLAK34	BLACKROCK	88,35	85,50	85,50	88,84	158K	68
BMYB34	BRISTOLMYERS	277,50	277,50	277,50	277,50	555	1
BOAC34	BANK AMERICA	73,25	70,22	70,22	74,12	1M	238
BOEI34	BOEING	1.102,00	1.080,51	1.080,51	1.104,00	67K	7
BONY34	BNY MELLON	619,76	606,67	606,67	619,76	275K	50
BOXP34	BXP INC	37,96	38,00	37,96	38,00	265	2
C1AB34	CABLE ONE IN	3,38	3,36	3,36	3,38	3K	2
C1AG34	CONAGRA BRAN	93,33	90,14	90,00	93,33	3K	4
C1BL34	CHUBB LTD	398,00	398,00	398,00	398,00	398	1
C1BR34	CBRE GROUP I	877,59	877,59	877,59	877,59	2K	1
C1CI34	CROWN CASTLE	120,96	120,96	120,96	120,96	120	1
C1CJ34	CAMECO CORP	99,20	100,20	98,90	100,20	13K	4
C1CL34	CARNIVAL COR	140,56	137,62	137,62	142,28	22K	118
C1DN34	CADENCE DESI	919,47	911,06	911,06	919,47	403K	4
C1FI34	CF INDUSTRIE	427,00	427,00	427,00	427,00	427	1
C1GP34	COSTAR GROUP	3,71	4,18	3,71	4,18	1K	11
C1MG34	CHIPOTLE MEX	9,25	9,08	9,08	9,25	15K	5
C1MS34	CMS ENERGY C	193,86	193,86	193,86	193,86	193	1
C1NS34	CELANESE COR	110,67	110,00	109,46	110,67	22K	3
C1OO34	COOPER COMPA	44,90	46,02	44,90	47,00	8K	11
C1PR34	COPART INC	105,00	104,77	104,77	105,00	524	2
C1RH34	CRH PLC	108,24	108,24	108,24	108,24	1K	1
C1RR34	CARRIER GLOB	74,34	74,34	74,34	74,34	2K	1
C1TA34	CINTAS CORP	201,60	201,60	201,60	201,60	9K	1
C2AC34	CACI INTERNL	4,09	4,08	4,08	4,11	73	3
C2CA34	FEMSA SAB CV	101,30	94,88	94,88	101,30	29K	6
C2GN34	COGNEX CORP	26,13	25,74	25,70	26,33	939	36
C2HP34	CHARGEPOINTH	18,95	17,82	17,82	19,52	835K	62
C2OI34	COINBASEGLOB	59,05	58,06	56,60	59,33	3M	169
C2OL34	GRUPOCIBEST	85,14	85,23	85,02	85,86	3K	10
C2PR34	COUSINS PROP	33,84	33,84	33,84	33,84	33	1
C2RN34	CERENCE INC	16,92	16,77	16,77	16,92	6K	2
C2RS34	CRISPR THERA	39,88	39,48	39,48	39,88	3K	2
C2RW34	CROWDSTRIKE	124,81	124,45	124,02	128,55	306K	70
CATP34	CATERPILLAR	205,20	200,19	198,98	207,00	180K	53
CHCM34	CHARTER COMM	18,46	17,82	17,74	18,52	76K	14
CHME34	CME GROUP	364,45	364,32	364,32	364,45	5K	2
CHVX34	CHEVRON	81,74	81,20	80,85	82,80	289K	86
CLOV34	CLOVERHEALTH	14,03	14,20	14,03	14,32	4K	7
CMCS34	COMCAST	29,79	29,08	29,01	30,04	298K	21
CNIC34	CANAD NATION	23,28	23,25	23,25	24,92	12K	13
COCA34	COCA COLA	63,11	62,37	62,26	64,04	5M	919
COLG34	COLGATE	60,55	59,39	58,71	60,68	45K	23
COPH34	COPHILLIPS	42,54	40,27	40,27	42,93	98K	35
COTY34	COTY INC	9,36	9,15	9,15	9,36	19K	2
COWC34	COSTCO	121,98	119,11	118,92	122,52	424K	36
CSCO34	CISCO	84,88	84,00	83,75	85,36	11K	8
CSXC34	CSX CORP	98,52	98,52	98,52	98,52	8K	2
CTGP34	CITIGROUP	98,83	93,22	93,22	99,35	2M	295
CVSH34	CVS HEALTH	40,97	40,80	40,70	41,04	42K	11
D1DG34	DATADOG INC	82,04	80,89	80,89	82,80	331K	16
D1EL34	DELL TECHNOL	754,69	739,85	737,64	757,58	592K	45
D1EX34	DEXCOM INC	7,14	7,17	7,14	7,20	12K	9
D1LR34	DIGITAL REAL	224,40	218,16	218,16	224,40	23K	2
D1OC34	DOCUSIGN INC	17,90	17,99	16,97	18,12	152K	48
D1OW34	DOW INC	30,66	30,61	30,55	30,66	489	3
D1VN34	DEVON ENERGY	205,50	203,80	203,80	205,50	409	2
D1XC34	DXC TECHNOLO	75,88	74,69	74,69	75,88	1K	2
D2AS34	DOORDASH INC	81,92	80,00	80,00	82,16	239K	33
D2KN34	DRAFTKINGS	31,69	31,50	31,50	31,76	240K	3
D2NL34	DENALI THERA	21,62	21,70	21,48	21,74	23K	21
D2OC34	DOXIMITY INC	42,90	42,33	42,33	43,70	602K	27
D2PZ34	DOMINOSPIZZA	45,76	45,81	45,76	45,81	2K	2
D2TC34	DYNATRACE IN	30,18	30,18	30,18	30,18	3K	1
DBAG34	DEUTSCHE AK	196,84	196,08	195,51	196,84	33K	3
DDNB34	DUPONT N INC	219,90	215,26	215,26	219,90	4K	2
DEEC34	DEERE CO	86,24	85,59	85,59	87,48	51K	22
DEOP34	DIAGEO PL	26,76	26,58	26,58	26,79	40K	6
DGCO34	DOLLAR GENER	30,52	27,68	27,68	30,52	44K	22
DHER34	DANAHER CORP	44,09	43,29	43,29	44,44	153K	9
DISB34	WALT DISNEY	37,98	37,10	37,10	38,55	7M	602
DUOL34	DUOLINGO INC	33,88	33,00	33,00	33,88	26K	7
E1CO34	ECOPETROL SA	27,27	26,88	26,70	27,36	45K	36
E1DU34	NEW ORIENTAL	19,10	19,06	19,06	19,10	2K	4
E1MR34	EMERSON ELEC	750,00	750,00	750,00	750,00	38K	1
E1OG34	EOG RESOURCE	299,71	299,71	299,71	299,71	2K	1
E1QN34	EQUINOR ASA	62,48	61,80	61,80	63,12	48K	30
E1QR34	EQUITY RESID	167,04	164,48	164,48	167,04	2K	3
E1TN34	EATON CORP P	131,43	129,61	129,35	132,00	34K	170
E1TR34	ENTERGY CORP	256,75	250,25	250,25	256,75	3K	13
E1WL34	EDWARDS LIFE	117,37	117,49	117,37	117,49	12K	2
E1XC34	EXELON CORP	239,20	239,20	239,20	239,20	239	1
E1XR34	EXTRA SPACE	174,59	174,76	174,59	174,76	1K	2
E2AG34	EAGLE MATLS	74,60	74,60	74,60	74,60	61K	1
E2EF34	EURONETWORLD	2,73	2,71	2,70	2,73	154	5
E2NP34	ENPHASE ENER	6,80	6,60	6,58	7,08	99K	45
E2PA34	EPAM SYSTEMS	18,00	18,00	18,00	18,00	198	1
E2XE34	EXELIXIS INC	118,44	118,44	118,44	118,44	3K	1
EAIN34	ELECTR ARTS	554,39	554,95	554,39	554,95	64K	3
EBAY34	EBAY	218,91	218,91	218,91	218,91	437	1
ELCI34	ESTEE LAUDER	23,85	22,98	22,98	24,00	27K	11
EQIX34	EQUINIX INC	50,65	48,64	48,45	51,00	21K	17
EXXO34	EXXON MOBIL	79,38	78,35	77,55	80,40	2M	105
F1MC34	FMC CORP	36,12	35,40	35,40	36,90	1M	89
F1NI34	FIDELITY NAT	19,25	23,02	19,25	23,02	109	5
F1SL34	FASTLY INC	5,66	5,94	5,55	6,12	1M	51
F1TN34	FORTINET INC	235,86	229,55	229,55	236,45	19K	58
F2IV34	FIVE9 INC	7,60	7,60	7,60	7,60	182	2
F2NV34	FRANCONEVADA	6,10	6,07	6,07	6,11	200	3
F2RS34	FRESHWORKS	23,20	23,42	23,20	23,42	14K	3
F2VR34	FIVERR INTL	5,86	5,90	5,82	5,91	29K	9
FCXO34	FREEPORT	82,18	80,36	80,05	82,85	167K	37
FDMO34	FORD MOTORS	71,61	70,04	69,89	72,00	36K	15
FMXB34	FEMSA	551,00	560,52	536,04	560,52	7K	12
FSLR34	FIRST SOLAR	712,64	686,22	686,22	712,64	8K	4
G1AR34	GARTNER INC	311,54	311,54	311,54	311,54	623	1
G1DS34	GDS HOLDINGS	19,34	18,55	18,31	19,36	59K	27
G1FI34	GOLD FIELDS	118,23	113,50	113,50	118,23	396K	55
G1LO34	GLOBANT SA	19,37	19,24	19,24	19,58	12K	3
G1LW34	CORNING INC	465,75	465,31	465,31	465,75	351K	2
G1MI34	GENERAL MILL	251,00	249,80	245,00	251,00	104K	6
G1SK34	GSK PLC	52,75	52,01	52,01	52,75	2K	3
G2EV34	GE VERNOVA	170,39	168,31	168,00	170,74	7K	11
GDBR34	GEN DYNAMICS	1.822,67	1.822,67	1.822,67	1.822,67	11K	1
GEOO34	GEAEROSPACE	1.535,96	1.555,22	1.523,01	1.555,22	183K	9
GMCO34	GENERAL MOT	103,31	100,20	99,56	104,33	499K	367
GOGL34	ALPHABET	146,38	140,79	140,43	146,38	58M	5.299
GPRK34	GEOPARK LTD	45,24	45,54	44,82	45,80	27K	51
GPRO34	GOPRO	10,01	10,05	9,51	10,05	12K	21
GSGI34	GOLDMANSACHS	153,06	148,49	147,75	155,60	1M	488
H1DB34	HDFC BANK LT	38,74	38,74	38,74	38,74	2K	1
H1LT34	HILTON WORLD	60,89	60,89	60,89	60,89	1K	1
H1PE34	HEWLETT PACK	122,75	117,23	117,23	122,75	360K	5
H1RL34	HORMEL FOODS	132,74	132,74	132,74	132,74	132	1
H1SB34	HSBC HOLDING	96,81	96,17	95,29	97,29	94K	34
H1ST34	HOST HOTELS	93,60	93,60	93,60	93,60	468	1
H1UM34	HUMANA INC	30,93	30,87	30,87	30,93	1K	2
HALI34	HALLIBURTON	155,40	155,16	155,16	155,40	2K	4
HOME34	HOME DEPOT	68,60	66,70	66,70	69,05	23K	13
HOND34	HONDA MO	160,30	157,12	157,12	161,11	46K	14
HPQB34	HP COMPANY	141,40	138,00	137,48	141,40	16K	7
HSHY34	HERSHEY CO	199,31	195,64	195,60	199,31	45K	3
I1BN34	ICICI BANK L	165,28	165,28	165,28	165,28	2K	1
I1CE34	INTERCONTINE	428,00	428,00	428,00	428,00	428	1
I1DX34	IDEXX LABORA	774,45	774,45	774,45	774,45	5K	1
I1EX34	IDEX CORP	48,15	48,15	48,15	48,15	3K	1
I1FO34	INFOSYS LTD	48,78	48,78	48,78	48,78	2K	1
I1LM34	ILLUMINA INC	140,71	135,16	135,16	140,71	7K	2
I1NC34	INCYTE CORP	279,45	269,19	269,19	282,15	2K	8
I1QV34	IQVIA HOLDIN	306,01	306,01	306,01	306,01	4K	1
I1SR34	INTUITIVE SU	155,61	151,49	151,49	155,61	10K	5
I1XC34	ORIX CORP	18,86	18,90	18,86	18,90	207	4
I2NV34	INVITATIONHO	29,63	29,45	29,19	29,70	15K	453
IBKR34	IB GROUP	22,00	21,90	21,79	22,22	5K	209
IBMB34	IBM	1.676,08	1.661,32	1.661,32	1.676,08	5K	3
INGG34	ING GROEP	144,48	141,82	141,82	144,48	715	4
INTU34	INTUIT INC	83,40	81,00	80,96	83,49	119K	6
ITLC34	INTEL	37,88	36,20	36,07	38,40	10M	787
J2AZ34	JAZZ PHARMAC	62,03	62,03	62,03	62,03	434	2
J2BL34	JABIL INC	150,30	146,74	146,74	151,95	3K	22
JDCO34	JD COM	27,47	26,68	26,68	27,47	247K	427
JNJB34	JOHNSON	73,15	71,41	71,40	73,80	217K	148
JPMC34	JPMORGAN	171,51	168,88	167,45	172,99	6M	521
K1BF34	KB FINANCIAL	118,79	118,79	118,79	118,79	475	1
K1EL34	KELLANOVA	223,84	223,85	223,84	223,85	45K	2
K1LA34	KLA CORP	1.656,94	1.657,34	1.656,94	1.657,34	433K	2
K1SS34	KOHLS CORP	119,17	119,09	119,09	119,17	1K	2
K1TC34	KT CORP	99,81	99,81	99,81	99,81	1K	1
K2CG34	KINGSOFT CHL	10,83	10,47	10,47	10,83	88K	23
KHCB34	KRAFT HEINZ	33,41	32,78	32,78	33,50	15K	24
L1MN34	LUMEN TECH	45,06	46,46	45,06	47,00	157K	38
L1RC34	LAM RESEARCH	19,71	19,21	19,02	20,01	507K	20
L1UL34	LULULEMON AT	255,20	245,42	245,40	255,20	33K	6
L1YB34	LYONDELLBASE	117,81	117,26	117,26	117,92	4K	4
L1YG34	LLOYDS BANKI	27,89	27,79	27,42	28,08	18K	17
L2AZ34	LUMINAR TECH	2,98	2,83	2,54	2,98	3K	9
L2PL34	LPL FINCL HD	112,10	112,10	112,10	112,10	896	1
L2RN34	STRIDE INC	84,80	83,92	83,20	85,51	20K	17
LBRD34	LIBERTY BROA	21,26	21,30	21,26	21,38	9K	5
LILY34	LILLY	182,25	179,71	179,71	184,00	3M	206
LMTB34	LOCKHEED	2.430,00	2.389,52	2.389,52	2.430,00	14K	5
M1CH34	MICROCHIP TE	181,15	174,41	174,41	181,15	124K	5
M1CK34	MCKESSON COR	1.102,68	1.092,97	1.091,41	1.109,16	11K	7
M1DB34	MONGODB INC	111,25	110,96	110,96	111,25	12K	2
M1HK34	MOHAWK INDUS	23,14	23,18	23,14	23,30	510	10
M1MC34	MARSH E MCLE	495,00	495,00	495,00	495,00	495	1
M1NS34	MONSTER BEVE	48,85	48,85	48,85	48,85	97	2
M1RN34	MODERNA INC	7,40	6,80	6,75	7,55	972K	234
M1TA34	META PLAT	130,80	126,04	125,63	131,57	51M	4.396
M1TC34	MATCH GROUP	9,42	8,95	8,95	9,42	6K	2
M1TT34	MARRIOTT INT	397,41	398,42	397,41	398,42	4K	2
M1UF34	MITSUBISHI U	88,65	88,02	88,02	88,65	2K	4
M2PM34	MP MATERIALS	68,37	67,14	66,50	69,10	221K	103
M2PR34	MONOLI POWER	87,52	87,52	87,52	87,52	6K	1
M2PW34	MEDICAL P TR	15,03	14,90	14,90	15,14	47K	12
M2RV34	MARVELL TEC	53,71	54,74	52,51	54,74	158K	96
M2ST34	STRATEGY INC	14,13	13,97	13,62	14,13	48M	2.727
MACY34	MACY S	124,94	124,00	124,00	126,00	29K	7
MCDC34	MCDONALDS	84,60	82,73	81,92	85,60	18M	162
MCOR34	MOODYS CORP	655,50	653,90	653,90	655,50	33K	2
MDLZ34	MONDELEZ INT	149,85	148,50	148,50	150,15	9K	10
MELI34	MERCADOLIBRE	93,92	95,15	93,00	96,79	185M	8.547
METB34	METLIFE INC	416,97	416,97	416,97	416,97	2K	1
MMMC34	3M	227,73	226,73	224,00	228,36	16K	12
MOSC34	MOSAIC CO	21,74	21,80	21,74	21,80	152	3
MRCK34	MERCK	68,03	67,20	67,06	68,17	404K	13
MSBR34	MORGAN STAN	192,05	186,43	185,44	192,48	106K	344
MSCD34	MASTERCARD	95,01	93,48	92,96	96,94	950K	108
MSFT34	MICROSOFT	109,30	107,12	106,41	110,00	29M	1.541
MUTC34	MICRON TECHN	216,08	202,68	200,67	217,41	5M	285
N1BI34	NEUROCRINE B	42,04	42,04	42,04	42,04	3K	1
N1CL34	NORWEGIAN CR	103,40	102,90	102,90	103,40	45K	2
N1DA34	NASDAQ INC	244,32	242,16	242,16	246,95	28K	12
N1EM34	NEWMONT GOLD	502,09	489,00	482,00	502,09	179K	70
N1GG34	NATIONAL GRI	68,53	67,27	67,27	68,60	204	3
N1OW34	SERVICENOW	92,74	89,40	89,28	93,34	95K	27
N1TA34	NETAPP INC	638,31	638,79	638,31	638,79	400K	2
N1UE34	NUCOR CORP	73,01	71,76	71,76	73,01	2K	2
N1VO34	NOVO NORDISK	32,55	32,40	32,11	32,92	992K	140
N1VS34	NOVARTIS AG	71,33	71,12	71,12	71,47	1K	3
N1XP34	NXP SEMICOND	620,00	620,00	620,00	620,00	13K	2
N2ET34	CLOUDFLARE	60,70	59,22	59,22	60,70	1M	23
N2LY34	ANNALY CAPTL	122,64	121,15	121,15	122,64	12K	3
N2VC34	NOVOCURE	6,50	6,50	6,50	6,50	12K	2
NETE34	NETEASE	76,51	74,18	74,18	76,51	47K	5
NEXT34	NEXTERA ENER	113,50	112,09	112,09	113,50	12K	8
NFLX34	NETFLIX	10,97	10,77	10,45	11,19	38M	3.830
NIKE34	NIKE	36,10	35,15	34,70	36,10	3M	332
NMRH34	NOMURA HO	42,40	42,16	42,16	42,40	211	2
NOCG34	NORTHROP GRU	597,03	592,51	592,51	597,03	33K	3
NOKI34	NOKIA CORP	32,97	32,46	32,46	33,33	77K	9
NVDC34	NVIDIA CORP	20,69	20,32	20,10	20,76	123M	8.352
O1KT34	OKTA INC	23,35	22,97	22,80	23,44	683K	18
O1TI34	OTIS WORLDWI	46,73	46,73	46,73	46,73	1K	1
O2NS34	ON SEMICONDU	37,56	37,77	37,56	37,96	91K	3
ORCL34	ORACLE	198,00	193,17	190,58	198,00	25M	437
ORLY34	OREILLY AUT	1,73	1,73	1,69	1,73	237K	24
OXYP34	OCCIDENT PTR	37,10	37,85	37,10	38,97	85K	33
P1DD34	PDD HOLDING	62,00	62,77	62,00	64,43	219K	29
P1EA34	HEALTHPEAK P	91,71	91,98	90,99	91,98	641	3
P1GR34	THE PROGRESS	608,24	604,38	599,28	608,24	7K	9
P1KG34	PACKAGING CO	542,24	542,24	542,24	542,24	542	1
P1LD34	PROLOGIS INC	58,60	57,03	57,03	58,60	24K	8
P1PG34	PPG INDUSTRI	275,67	275,67	275,67	275,67	1K	1
P1SA34	PUBLIC STORA	299,00	296,38	293,77	299,00	4K	4
P1SX34	PHILLIPS 66	382,00	382,00	382,00	382,00	1K	2
P2AN34	PALOALTO NET	17,95	17,32	17,32	18,10	24K	608
P2AT34	UIPATH INC	12,53	12,45	12,00	12,79	38K	11
P2AX34	PATRIA INVST	41,28	41,28	41,28	41,28	41	1
P2CF34	GP AEROPACIF	8,65	9,00	8,55	9,00	112	3
P2IN34	PINTERESTINC	24,30	24,10	24,10	24,30	12K	3
P2LT34	PALANTIRTECH	331,00	315,42	314,45	331,00	20M	3.067
P2NB34	PENUMBRA	52,60	52,60	52,60	52,60	52	1
P2OD34	INSULET CORP	56,58	56,58	56,58	56,58	2K	1
P2TC34	PTC INC	62,08	62,08	62,08	62,08	78K	1
PAGS34	PAGSEGURO	10,63	10,94	10,60	11,26	2M	586
PEPB34	PEPSICO INC	52,45	51,94	51,64	53,20	84K	66
PFIZ34	PFIZER	35,46	34,25	34,15	35,63	322K	161
PGCO34	PG	55,86	55,87	54,96	56,24	149K	45
PHGN34	KOPHILIPS	147,70	146,86	146,86	147,70	15K	2
PHMO34	PHILIP MORRI	396,15	396,15	396,15	396,15	792	1
PSKY34	PARA SKYDNC	75,01	74,24	73,81	75,01	444	3
PYPL34	PAYPAL HOLD	17,00	16,39	16,39	17,06	452K	67
Q1UA34	QUANTA SERVI	211,05	207,48	205,60	211,16	2K	8
Q2SC34	QUANTUMSCAPE	23,19	23,35	22,79	23,35	1M	61
QCOM34	QUALCOMM	79,67	77,18	77,05	80,47	689K	88
QUBT34	QUANTUM COMP	70,50	71,75	69,23	71,82	60K	32
R1CL34	ROYAL CARIBB	704,49	697,59	694,14	705,18	13K	19
R1HP34	RYMAN HOSPTY	41,25	41,25	41,25	41,25	495	1
R1IN34	REALTY INCOM	159,61	151,55	151,55	160,65	57K	23
R1KU34	ROKU INC	26,85	26,74	26,74	26,85	68K	2
R1MD34	RESMED INC	344,52	344,52	344,52	344,52	1K	1
R1VT34	REVVITY INC	19,65	19,35	19,35	19,65	97	3
R1YA34	RYANAIR HOLD	43,60	43,60	43,60	43,60	130	1
R2BL34	ROBLOX CORP	52,27	51,20	50,61	52,30	148K	32
R2HH34	RH	14,83	14,83	14,83	14,83	14	1
R2PD34	RAPID7 INC	7,36	7,28	7,28	7,36	12K	3
REGN34	REGENERON PH	64,97	64,03	64,03	64,97	16K	5
RGTI34	RIGETTI COMP	154,87	161,99	147,64	161,99	1M	116
RIGG34	TRANSOCEAN	24,18	24,00	23,98	24,50	9K	9
RIOT34	RIO TINTO	400,56	391,00	390,75	400,56	98K	13
ROST34	ROSS STORES	482,50	482,50	482,50	482,50	965	1
ROXO34	NU HOLDINGS	15,27	15,65	15,08	15,82	120M	32.412
RYTT34	RAYTHEONTECH	154,40	152,54	151,40	154,40	13K	35
S1BS34	SIBANYE STIL	33,60	33,10	33,10	34,23	31K	17
S1KM34	SK TELECOM C	27,27	27,28	27,27	27,28	354	2
S1LG34	SL GREEN REA	115,50	118,08	109,50	118,15	13K	32
S1NP34	SYNOPSYS INC	637,00	616,28	616,28	637,99	463K	7
S1OU34	SOUTHWEST AI	198,48	190,29	190,29	198,48	158K	3
S1PO34	SPOTIFY TECH	768,48	746,00	743,00	770,33	184K	32
S1RE34	SEMPRA	123,60	123,60	123,60	123,60	10K	1
S1RP34	SAREPTA THER	6,11	5,99	5,95	6,11	13K	189
S1SL34	SKYWORKS SOL	187,74	187,74	187,74	187,74	563	2
S1TX34	SEAGATE HOLD	1.513,92	1.444,00	1.444,00	1.513,92	611K	22
S1WK34	STANLEY BLAC	97,98	97,98	97,98	97,98	2K	1
S1YF34	SYNCHRONY FI	438,60	418,50	418,50	438,60	5K	7
S1YY34	SYSCO CORP	198,84	197,36	197,25	198,84	80K	3
S2EA34	SEA LTD	29,39	28,94	28,86	29,87	320K	141
S2ED34	SOLAR TECH	4,65	4,93	4,65	4,93	28K	17
S2EI34	SEI INVEST	73,78	73,71	73,71	73,78	233K	3
S2GM34	SIGMA LITHM	17,09	18,09	17,09	18,11	363K	91
S2HO34	SHOPIFY INC	7,25	7,22	7,15	7,28	79K	29
S2NW34	SNOWFLAKE	31,32	31,03	30,43	31,52	477K	98
S2RE34	GP AEROSURES	81,60	81,60	81,60	81,60	81	1
S2TA34	STAG INDUSTR	41,72	41,94	41,72	42,16	293	4
S2TW34	STARWOOD PRO	32,67	32,67	32,67	32,67	65	1
S2UI34	SUN COMMUN	33,92	33,92	33,92	33,92	33	1
SAPP34	SAP SE	1.342,90	1.333,80	1.333,80	1.348,10	26K	4
SBUB34	STARBUCKS	462,70	453,15	453,15	467,75	131K	6
SCHW34	SCHWAB	64,44	62,65	62,65	64,44	11K	4
SIMN34	SIMON PROP	245,45	244,08	241,76	253,20	23K	13
SLBG34	SLB N.V	106,03	100,80	100,80	106,03	36K	12
SNEC34	SONY GROUP	153,64	151,88	149,41	153,75	83K	15
SPGI34	SP GLOBAL	75,01	73,64	73,64	75,01	811	2
SSFO34	SALESFOR INC	63,47	60,13	59,95	65,00	7M	141
STOC34	STONE CO	79,40	84,29	78,84	86,13	23M	4.898
STZB34	CONSTELLATIO	193,33	184,08	184,08	193,33	7K	8
T1AL34	TAL EDUCATIO	6,17	5,88	5,88	6,17	12K	10
T1AM34	ATLASSIAN CO	42,86	44,08	42,86	44,08	6K	6
T1CH34	BIO-TECHNE C	11,24	11,37	11,24	11,37	2K	2
T1DG34	TRANSDIGM GR	146,70	146,70	146,70	146,70	11K	2
T1EL34	TE CONNECTIV	629,31	629,31	629,31	629,31	629	1
T1EV34	TEVA PHARMAC	75,68	75,51	75,51	75,68	832	2
T1FX34	TELEFLEX INC	63,42	63,96	58,04	63,96	7K	5
T1LK34	PT TELEKOMUN	59,36	59,36	59,36	59,36	59	1
T1MU34	T-MOBILE US	571,61	569,37	568,68	571,61	64K	3
T1OW34	AMERICAN TOW	40,43	39,68	39,68	40,43	4K	6
T1RO34	T ROWE PRICE	291,48	291,48	291,48	291,48	860K	16
T1SC34	TRACTOR SUPP	16,36	16,40	16,33	16,40	131	3
T1TW34	TAKE-TWO INT	338,58	332,00	330,00	338,58	185K	56
T2DH34	TELADOCHEALT	1,38	1,37	1,36	1,40	25K	21
T2ER34	TERADYNE INC	58,88	58,88	58,88	58,88	58	1
T2RM34	TRIMBLE INC	45,28	45,28	45,28	45,28	2K	1
T2TD34	TRADE DESK	2,22	2,14	2,14	2,22	59K	31
TAKP34	TAKEDAPH	75,60	75,60	75,60	75,60	75	1
TEXA34	TEXAS INC	66,98	64,84	64,25	67,03	47K	20
TGTB34	TARGET CORP	499,00	499,00	499,00	499,00	50K	1
TLNC34	TELEFONIC	22,84	22,40	22,40	22,86	113K	16
TMCO34	TOYOTAMO	66,92	65,00	65,00	67,20	45K	23
TMOS34	THERMFISCHER	64,80	64,75	64,75	64,93	17K	8
TRVC34	TRAVELERS	47,49	47,49	47,49	47,49	807	1
TSLA34	TESLA INC	77,70	75,36	74,95	77,87	209M	7.469
TSMC34	TAIWANSMFAC	200,65	196,00	195,77	202,52	6M	1.008
TXSA34	TERNIUMSA	205,14	205,14	205,14	205,14	205	1
U1AI34	UNDER ARMOUR	23,56	23,56	23,56	23,56	2K	1
U1BE34	UBER TECH IN	124,53	120,69	120,69	126,22	2M	148
U1LT34	ULTA BEAUTY	164,37	150,01	150,01	164,37	126K	19
U1RI34	UNITED RENTA	154,35	153,17	153,17	155,11	5K	3
U2PS34	UPSTART HOLD	12,82	12,52	12,31	12,82	433K	28
U2PW34	UPWORK INC	21,58	22,63	21,25	22,63	58K	12
U2ST34	UNITY SOFTWR	12,44	12,35	12,10	12,47	153K	33
UBSG34	UBS GROUP	208,74	208,53	208,53	208,74	1K	2
ULEV34	UNILEVER	322,82	321,50	315,68	325,82	244K	32
UNHH34	UNITEDHEALTH	25,67	25,41	25,10	26,56	693K	152
UPSS34	UPS	32,43	32,50	32,42	32,58	1M	11
USBC34	US BANCORP	69,72	67,55	67,55	70,55	13K	7
V1OD34	VODAFONE GRO	34,00	33,36	33,27	34,05	4K	6
V1RS34	VERISK ANALY	15,92	15,92	15,92	15,92	8K	1
V1RT34	VERTIV HOLDS	103,15	98,60	97,90	103,15	14K	69
V1ST34	VISTRA CORP	64,90	64,90	64,90	64,90	908	1
V1TA34	VENTAS INC	219,45	212,10	212,10	220,70	5K	18
V2EE34	VEEVASYSTEMS	44,12	43,81	43,81	44,12	84K	21
V2RN34	VARONIS SYS	27,92	27,92	27,92	27,92	27	1
V2TX34	VTEX	21,70	21,70	21,70	21,70	1K	1
VERZ34	VERIZON	37,83	36,77	36,48	38,23	154K	48
VFCO34	VF CORP	51,37	51,37	51,37	51,37	102	1
VISA34	VISA INC	90,25	87,72	86,68	91,00	1M	212
VLYB34	VALLEY NTION	61,48	61,48	61,48	61,48	922	1
VRSN34	VERISIGN INC	340,21	337,62	337,62	340,21	5K	3
VRTX34	VERTEX PHARM	618,71	618,16	618,16	618,71	9K	2
W1BD34	WARNER DISCO	141,29	131,84	130,45	141,29	204K	21
W1BO34	WEIBO CORP	14,24	13,86	13,86	14,24	130K	10
W1DA34	WORKDAY INC	74,40	72,72	72,48	74,60	13K	5
W1DC34	WESTERN DIG	918,05	891,16	887,12	925,00	679K	6
W1EL34	WELLTOWER IN	557,18	557,18	557,18	557,18	5K	1
W1IX34	WIX.COM LTD	18,20	18,28	18,20	18,55	3K	5
W1MB34	WILLIAMS COS	343,74	333,99	333,99	343,74	6K	16
W1MC34	WASTE MANAG	586,63	586,63	586,63	586,63	3K	1
W1MG34	WARNER MUSIC	38,16	37,76	37,76	38,16	75	2
W1PP34	WPP PLC	21,20	21,08	21,06	21,28	21K	20
W1RB34	WR BERKLEY C	36,56	37,24	35,07	37,24	323	6
W2YF34	WAYFAIR INC	14,86	14,96	14,86	14,96	342	2
WALM34	WAL MART	39,11	37,50	37,50	39,40	1M	207
WFCO34	WELLS FARGO	122,13	120,84	119,53	123,05	150K	31
WUNI34	WESTERNUNION	49,35	47,88	47,35	49,35	29K	11
X1YZ34	BLOCK INC.	13,19	13,26	13,17	13,26	6K	3
XRAY34	DENTSPLY SIR	61,56	60,84	60,84	61,56	245	2
XRXB34	XEROX CORP	14,85	15,25	14,85	15,25	30K	13
Y2PF34	YPF SA	199,40	202,16	198,74	202,16	46K	6
Z1BR34	ZEBRA TECHNO	47,80	47,80	47,80	47,80	525	1
Z1OM34	ZOOM COMMS	19,03	18,70	18,70	19,30	11K	5
Z1TS34	ZOETIS INC	40,19	39,89	39,89	40,28	80K	4
Z2SC34	ZSCALER INC	44,08	44,45	44,08	44,45	5K	2

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: