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: 15/04/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,63	17,22	17,22	17,72	1K	26
A1DC34	AGREE REALTY	48,65	48,65	48,65	48,65	48	1
A1DM34	ARCHER DANIE	334,56	336,60	334,56	336,60	101K	2
A1EG34	AEGON LTD	40,16	40,16	40,16	40,16	1K	2
A1EP34	AMERICAN ELE	334,90	338,17	334,90	338,17	4K	4
A1GI34	AGILENT TECH	299,86	299,86	299,86	299,86	1K	1
A1IV34	APARTMENT IN	20,60	20,36	20,36	20,60	11K	12
A1JG34	ARTHUR J GAL	553,82	553,82	553,82	553,82	553	1
A1KA34	AKAMAI TECHN	37,79	38,52	37,48	38,52	36K	440
A1LB34	ALBEMARLE CO	38,35	39,02	38,35	39,13	187K	517
A1LK34	ALASKA AIR G	214,62	214,62	214,62	214,62	11K	1
A1LL34	BREAD FINAN	104,00	104,37	104,00	104,50	2K	3
A1LN34	ALNYLAM PHAR	84,24	84,24	84,24	84,24	84	1
A1MD34	ADVANCED MIC	160,83	157,80	157,29	161,79	4M	2.503
A1MP34	AMERIPRISE F	587,05	580,00	580,00	587,05	6K	3
A1MT34	APPLIED MATE	202,62	195,31	191,00	202,62	673K	31
A1NE34	ARISTA NETWO	193,50	193,87	188,86	193,87	14K	15
A1PD34	AIR PRODUCTS	368,52	369,26	368,52	369,26	111K	2
A1PH34	AMPHENOL COR	368,45	366,66	361,58	368,45	154K	26
A1PL34	APPLIED DGTL	152,70	155,70	148,66	157,84	944K	39
A1PO34	APOLLO GLOBL	40,24	38,80	38,80	40,30	191K	47
A1PP34	APPLOVIN CO	71,99	68,44	68,05	72,27	309K	37
A1RE34	ALEXANDRIA R	57,02	57,02	57,02	57,02	114	1
A1TH34	AUTOHOME INC	9,14	9,06	9,06	9,16	108	4
A1TT34	ALLSTATE COR	45,06	45,06	45,06	45,06	90	1
A1UT34	AUTODESK INC	299,40	294,70	294,70	299,40	30K	2
A1VB34	AVALONBAY CO	213,45	213,45	213,45	213,45	640	1
A1ZN34	ASTRAZENECA	164,18	167,97	164,18	167,97	2K	5
A2MB34	AMBARELLA IN	11,38	11,53	11,33	11,53	1K	3
A2RR34	ARROWHEAD PH	43,24	43,24	43,24	43,24	43	1
A2XO34	AXON ENTERPR	111,99	108,78	108,78	111,99	12K	9
AALL34	AMERICAN AIR	60,99	61,21	60,60	62,11	33K	35
AAPL34	APPLE	66,25	64,79	64,35	66,43	16M	4.284
ABBV34	ABBVIE	65,00	65,32	64,39	65,32	6K	18
ABTT34	ABBOTT	41,86	42,62	41,86	42,62	6K	14
ABUD34	AB INBEV	62,07	62,07	62,07	62,07	186	1
ACNB34	ACCENTURE	974,66	973,99	968,06	976,78	30K	11
ADBE34	ADOBE INC	24,46	23,78	23,75	24,57	213K	330
ADPR34	AUTOMATIC DT	40,90	40,93	40,90	40,93	450	2
AIGB34	AIG GROUP	384,93	384,93	384,93	384,93	384	1
AIRB34	AIRBNB	34,34	33,15	33,15	34,40	105K	35
AMGN34	AMGEN	61,93	61,99	61,74	61,99	5K	5
AMZO34	AMAZON	62,14	62,06	61,66	62,37	32M	11.965
APTV34	APTIV PLC	144,33	144,33	144,33	144,33	144	1
ARMT34	ARCELOR	153,44	154,50	153,28	154,50	7K	6
ARNC34	HOWMET AERO	1.267,43	1.267,43	1.267,43	1.267,43	3K	1
ASML34	ASML HOLD	134,00	135,00	128,80	135,20	2M	556
ATTB34	ATT INC	42,49	42,60	42,40	42,89	24K	30
AVGO34	BROADCOM INC	28,30	27,60	27,51	28,30	3M	464
AXPB34	AMERICAN EXP	164,80	164,19	164,19	165,53	18K	8
AZOI34	AUTOZONE INC	79,84	80,07	79,84	80,07	90K	4
B1AM34	BROOKFIELD C	58,32	57,38	57,30	58,38	193K	24
B1AX34	BAXTER INTER	44,44	44,44	44,44	44,44	44	1
B1CS34	BARCLAYS PLC	119,88	119,88	119,88	119,88	119	1
B1FC34	BROWN FORMAN	146,04	147,65	146,04	147,65	59K	3
B1IL34	BILIBILI INC	25,02	25,02	24,84	25,02	747	3
B1NT34	BIONTECH SE	31,02	30,51	30,51	31,02	6K	3
B1PP34	BP PLC	57,50	56,38	56,38	57,66	127K	11
B1RF34	BROADRIDGE F	202,80	202,80	202,80	202,80	13K	1
B1SA34	BANCO SANTAN	89,82	90,18	89,82	90,18	988	2
B1TI34	BRITISH AMER	56,75	57,90	56,75	57,90	12K	14
B2AP34	CREDICORP LT	147,00	147,00	147,00	147,00	294K	6
B2HI34	BILL HOLD	1,08	1,08	1,07	1,09	448	11
B2MB34	BUMBLE INC	4,06	3,45	3,45	4,08	3K	11
B2YN34	BEYOND MEAT	3,79	3,57	3,48	3,88	47K	100
BABA34	ALIBABAGR	23,80	23,66	23,48	23,88	5M	2.098
BBYY34	BEST BUY	315,58	315,58	315,58	315,58	315	1
BCSA34	SANTANDER	62,50	62,53	62,11	62,59	28K	26
BERK34	BERKSHIRE	118,55	119,50	118,45	119,60	7M	866
BIDU34	BAIDU INC	43,19	42,59	41,71	43,31	964K	222
BIIB34	BIOGEN	148,95	148,95	148,95	148,95	446	1
BILB34	BILBAOVIZ	116,52	116,52	116,52	116,52	349	1
BKNG34	BOOKING	5,21	5,17	5,17	5,32	146K	163
BLAK34	BLACKROCK	79,05	80,44	79,05	80,44	744K	63
BOAC34	BANK AMERICA	67,50	67,50	67,01	69,00	3M	1.917
BOEI34	BOEING	1.117,07	1.113,00	1.113,00	1.117,07	8K	3
BOXP34	BXP INC	27,80	27,80	27,80	27,80	22K	1
C1AB34	CABLE ONE IN	2,37	2,34	2,34	2,37	7	2
C1AG34	CONAGRA BRAN	70,35	71,54	70,25	71,54	41K	25
C1AH34	CARDINAL HEA	1.054,08	1.058,40	1.054,08	1.058,40	2K	2
C1BR34	CBRE GROUP I	740,76	740,76	740,76	740,76	8K	1
C1CJ34	CAMECO CORP	119,40	117,12	116,88	121,44	1M	2.237
C1CL34	CARNIVAL COR	144,34	142,52	142,38	144,90	8K	56
C1DN34	CADENCE DESI	764,75	742,28	742,28	767,38	1M	12
C1FI34	CF INDUSTRIE	600,00	605,40	595,80	605,40	96K	8
C1GP34	COSTAR GROUP	1,95	1,95	1,95	1,95	196	2
C1HK34	CHECK POINT	335,57	335,24	335,24	335,57	14K	2
C1MG34	CHIPOTLE MEX	8,83	8,69	8,69	8,87	626	5
C1NS34	CELANESE COR	161,12	161,12	161,12	161,12	161K	5
C1PB34	CAMPBELL CO	101,60	99,90	99,90	101,60	31K	2
C1PR34	COPART INC	83,16	82,60	82,50	83,17	173K	4
C1RH34	CRH PLC	97,39	97,39	97,39	97,39	9K	1
C1RR34	CARRIER GLOB	78,00	79,00	78,00	79,00	157	2
C1TA34	CINTAS CORP	176,04	176,04	176,04	176,04	528	1
C1TV34	CORTEVA INC	101,21	104,09	101,21	104,09	7K	8
C2CA34	FEMSA SAB CV	104,22	104,20	104,20	104,41	108K	5
C2HD34	CHURCHILL DW	23,22	23,22	23,22	23,22	116	1
C2HP34	CHARGEPOINTH	10,31	10,30	10,30	10,31	103	3
C2OI34	COINBASEGLOB	39,50	37,15	36,78	39,50	5M	841
C2OL34	GRUPOCIBEST	94,40	96,00	94,40	96,00	3K	9
C2RN34	CERENCE INC	10,06	10,06	10,06	10,06	120	1
C2RW34	CROWDSTRIKE	92,60	91,00	91,00	93,54	265K	30
CATP34	CATERPILLAR	240,25	245,00	236,76	245,00	400K	93
CHCM34	CHARTER COMM	17,97	18,46	17,97	18,53	5K	9
CHVX34	CHEVRON	92,08	92,01	91,95	93,35	719K	1.572
CLOV34	CLOVERHEALTH	10,64	10,64	10,64	10,64	10	1
CMCS34	COMCAST	28,35	28,00	28,00	28,42	26K	11
COCA34	COCA COLA	62,39	63,20	62,23	63,38	5M	1.770
COLD34	AMERICOLD RT	20,46	20,46	20,46	20,46	122	1
COLG34	COLGATE	59,63	60,47	58,97	60,47	41K	35
COPH34	COPHILLIPS	49,47	49,32	49,00	50,10	257K	47
COTY34	COTY INC	5,73	5,76	5,73	5,82	2K	4
COWC34	COSTCO	122,70	122,92	121,11	123,07	164K	18
CRDA34	CREDIT ACCEP	250,63	250,63	250,63	250,63	250	1
CRIP34	CTRIPCOM	269,88	268,58	268,58	269,88	1K	4
CSCO34	CISCO	81,77	80,90	80,90	81,77	2K	2
CSXC34	CSX CORP	105,24	105,24	105,24	105,24	105	1
CTGP34	CITIGROUP	109,50	109,39	108,75	110,00	179K	47
CTSH34	COGNIZANT	302,40	304,50	302,40	304,50	2K	2
CVSH34	CVS HEALTH	37,52	37,68	37,50	37,68	111K	8
D1DG34	DATADOG INC	59,77	54,91	54,91	59,96	19K	112
D1EL34	DELL TECHNOL	891,98	913,50	884,41	913,50	563K	38
D1EX34	DEXCOM INC	6,14	6,10	6,10	6,14	7K	2
D1OM34	DOMINION ENE	156,32	156,32	156,32	156,32	156	1
D1OW34	DOW INC	48,62	49,06	48,61	49,06	130K	6
D1VN34	DEVON ENERGY	226,78	227,01	226,78	227,01	17K	2
D2AS34	DOORDASH INC	59,70	59,30	59,30	59,70	1K	4
D2KN34	DRAFTKINGS	19,73	19,30	19,30	19,84	611	8
D2OC34	DOXIMITY INC	17,14	17,14	17,14	17,14	85	4
D2PZ34	DOMINOSPIZZA	36,95	36,85	36,85	36,99	75K	8
D2TC34	DYNATRACE IN	22,15	21,84	21,84	22,15	3K	4
DBAG34	DEUTSCHE AK	167,96	164,90	164,90	167,96	13K	6
DEEC34	DEERE CO	95,66	100,21	95,33	100,21	152K	57
DEOP34	DIAGEO PL	22,90	22,44	21,82	22,91	15K	13
DGCO34	DOLLAR GENER	25,19	24,42	24,42	25,19	2K	4
DHER34	DANAHER CORP	35,48	35,48	35,48	35,48	5K	1
DISB34	WALT DISNEY	33,87	34,10	33,87	34,39	1M	219
DUOL34	DUOLINGO INC	15,15	14,50	14,50	15,31	197K	14
DVAI34	DAVITA INC	717,57	726,89	717,57	726,89	2K	3
E1CO34	ECOPETROL SA	32,64	33,08	32,64	35,25	210K	67
E1DU34	NEW ORIENTAL	17,74	18,07	17,74	18,07	323	6
E1QN34	EQUINOR ASA	91,70	93,80	91,70	93,96	124K	22
E1QR34	EQUITY RESID	153,00	153,00	153,00	153,00	306	1
E1SS34	ESSEX PROPER	125,84	125,84	125,84	125,84	629	1
E1TN34	EATON CORP P	140,46	139,96	139,96	140,46	8K	3
E1WL34	EDWARDS LIFE	97,01	97,50	97,01	97,50	2K	2
E1XC34	EXELON CORP	241,68	241,68	241,68	241,68	6K	1
E2EF34	EURONETWORLD	2,46	2,44	2,44	2,46	144	3
E2NP34	ENPHASE ENER	6,43	6,45	6,42	6,54	3K	12
E2PA34	EPAM SYSTEMS	10,85	10,77	10,77	10,92	6K	492
EAIN34	ELECTR ARTS	506,94	506,94	506,94	506,94	5K	2
EBAY34	EBAY	250,76	250,76	250,76	250,76	250	1
ELCI34	ESTEE LAUDER	15,68	15,94	15,68	15,94	204	2
EQIX34	EQUINIX INC	65,59	65,89	65,31	65,91	36K	13
EXGR34	EXPEDIA GROU	648,44	644,38	644,38	648,44	1K	2
EXXO34	EXXON MOBIL	94,45	93,71	92,11	94,45	512K	1.784
F1IS34	FISERV INC	153,89	152,85	152,85	153,89	767	4
F1MC34	FMC CORP	43,50	43,50	43,50	43,50	130	1
F1NI34	FIDELITY NAT	15,23	15,02	15,02	15,33	76	3
F1SL34	FASTLY INC	11,55	10,21	10,21	11,56	6K	16
F1TN34	FORTINET INC	199,91	197,40	197,40	199,91	23K	2
F2IC34	FAIR ISAAC C	116,50	115,38	113,73	116,50	15K	131
F2NV34	FRANCONEVADA	7,16	7,32	7,00	7,32	5K	9
FCXO34	FREEPORT	114,35	114,63	112,77	115,75	1M	2.495
FDMO34	FORD MOTORS	63,66	60,99	60,99	63,71	157K	16
FDXB34	FEDEX CORP	1.814,85	1.814,85	1.814,85	1.814,85	27K	2
FSLR34	FIRST SOLAR	486,30	523,89	486,30	530,00	151K	19
G1AR34	GARTNER INC	190,76	190,19	188,67	193,42	23K	77
G1DS34	GDS HOLDINGS	21,40	21,27	21,27	21,40	17K	4
G1FI34	GOLD FIELDS	119,00	123,00	119,00	123,50	64K	23
G1LO34	GLOBANT SA	12,14	12,14	12,14	12,14	497	1
G1LP34	GALAPAGOS NV	7,27	7,27	7,27	7,27	14	2
G1LW34	CORNING INC	838,68	834,33	834,33	838,68	3K	2
G1MI34	GENERAL MILL	173,23	171,86	171,86	173,23	35K	3
G1SK34	GSK PLC	57,96	59,16	57,96	59,16	352	3
G2EV34	GE VERNOVA	247,21	248,67	245,29	250,00	16K	7
GEOO34	GEAEROSPACE	1.560,00	1.564,90	1.560,00	1.564,90	8K	2
GILD34	GILEAD	345,70	345,70	345,70	345,70	345	1
GMCO34	GENERAL MOT	97,90	98,92	97,20	98,92	91K	27
GOGL34	ALPHABET	140,11	138,55	137,77	140,90	40M	4.388
GPRK34	GEOPARK LTD	46,45	51,45	46,41	51,45	14K	22
GPRO34	GOPRO	5,72	4,42	4,42	5,72	45K	55
GSGI34	GOLDMANSACHS	148,82	154,64	148,82	154,64	2M	400
H1AS34	HASBRO INC	233,56	233,56	233,56	233,56	233	1
H1CA34	HCA HEALTHCA	126,12	126,12	126,12	126,12	126	1
H1DB34	HDFC BANK LT	27,35	27,10	27,10	27,35	136	3
H1EI34	HEICO CORP	149,97	149,97	149,97	149,97	449	2
H1HH34	HOWARD H HLD	41,04	41,04	41,04	41,04	41	1
H1SB34	HSBC HOLDING	113,53	113,42	113,34	114,16	27K	18
H1ST34	HOST HOTELS	102,50	102,50	102,50	102,50	512	1
H1TH34	H WORLD GRP	64,72	64,72	64,72	64,72	517	1
H1UM34	HUMANA INC	21,60	21,60	21,60	21,60	453	1
H2UB34	HUBSPOT INC	21,80	21,50	21,50	21,80	10K	2
HIWP34	HIGHWOODS PR	56,30	56,30	56,30	56,30	957	1
HOME34	HOME DEPOT	60,29	59,61	59,61	60,42	9K	7
HOND34	HONDA MO	120,50	122,30	120,50	122,30	26K	12
HPQB34	HP COMPANY	96,01	95,89	95,31	96,01	45K	7
HSHY34	HERSHEY CO	192,12	192,21	192,12	192,21	192K	3
I1DX34	IDEXX LABORA	582,19	582,19	582,19	582,19	1K	1
I1FO34	INFOSYS LTD	35,25	35,25	35,25	35,25	211	1
I1HG34	INT EXCHANGE	119,52	118,80	118,44	119,64	6K	52
I1PC34	INTERNATIONA	182,70	182,70	182,70	182,70	55K	1
I1QV34	IQVIA HOLDIN	222,41	222,41	222,41	222,41	2K	1
I1QY34	IQIYI INC	3,51	3,41	3,41	3,51	894	7
I1SR34	INTUITIVE SU	117,03	117,01	117,01	117,07	4K	3
I2ND34	INDIE SEMICO	15,59	15,59	15,59	15,59	15	1
IBKR34	IB GROUP	24,86	24,90	24,68	24,90	1K	42
IBMB34	IBM	1.225,20	1.193,00	1.193,00	1.225,20	252K	8
INGG34	ING GROEP	146,48	144,90	144,90	159,41	1K	3
INTU34	INTUIT INC	44,32	43,58	43,08	44,52	84K	181
ITLC34	INTEL	53,85	52,79	52,38	54,75	5M	2.793
J1CI34	JOHNSON CONT	690,83	695,09	683,02	695,09	15K	22
J2AZ34	JAZZ PHARMAC	66,85	67,32	66,50	67,32	16K	234
J2BL34	JABIL INC	188,22	187,81	187,81	188,22	376	2
JDCO34	JD COM	26,10	26,10	25,66	26,36	59K	18
JNJB34	JOHNSON	80,14	79,90	78,85	80,17	239K	546
JPMC34	JPMORGAN	153,25	156,99	152,02	156,99	8M	1.366
K1BF34	KB FINANCIAL	134,84	134,97	134,84	134,97	1K	2
K1LA34	KLA CORP	2.164,32	2.168,38	2.164,32	2.168,38	67K	3
K1SG34	KEYSIGHT TEC	816,72	815,89	815,89	816,72	2K	2
K1TC34	KT CORP	112,37	112,37	112,37	112,37	449	1
K2CG34	KINGSOFT CHL	14,09	14,09	14,07	14,09	2K	3
KHCB34	KRAFT HEINZ	27,41	27,67	27,25	27,76	237K	43
KMBB34	KIMBERLY CL	483,30	484,12	483,30	484,12	967	2
L1EG34	LEGGETT PL	56,88	57,24	56,88	57,60	6K	100
L1HX34	L3HARRIS TEC	445,50	445,50	445,50	445,50	445	1
L1MN34	LUMEN TECH	42,75	40,37	40,16	43,17	214K	32
L1RC34	LAM RESEARCH	31,24	30,46	29,18	31,24	132K	55
L1UL34	LULULEMON AT	202,91	201,40	201,40	202,91	404	2
L1VS34	LAS VEGAS SA	55,76	55,76	55,76	55,76	55	1
L1YB34	LYONDELLBASE	182,52	182,52	182,52	182,52	182	1
L1YG34	LLOYDS BANKI	28,14	27,50	27,50	28,26	55K	18
L1YV34	LIVE NATION	162,57	162,57	162,57	162,57	114K	1
L2PL34	LPL FINCL HD	92,25	92,25	92,25	92,25	6K	1
LBRD34	LIBERTY BROA	21,40	21,33	21,16	21,70	45K	5
LILY34	LILLY	151,99	155,34	148,03	155,34	2M	911
LMTB34	LOCKHEED	3.053,88	3.056,94	3.051,30	3.056,94	18K	3
M1CK34	MCKESSON COR	1.076,53	1.080,77	1.076,25	1.080,77	3K	3
M1DB34	MONGODB INC	61,02	59,04	59,04	61,02	10K	5
M1HK34	MOHAWK INDUS	21,13	21,00	21,00	21,13	421	2
M1KC34	MCCORMICK	66,28	66,28	66,28	66,28	198	1
M1NS34	MONSTER BEVE	46,74	46,37	46,37	46,79	1K	4
M1RN34	MODERNA INC	13,55	13,30	13,30	13,64	69K	28
M1SC34	MSCI INC	61,55	61,55	61,55	61,55	6K	1
M1TA34	META PLAT	119,41	118,71	118,53	121,09	17M	3.824
M1UF34	MITSUBISHI U	91,62	91,44	91,44	92,25	549	3
M2KS34	MKS INC	74,32	73,54	73,54	74,32	147	2
M2PM34	MP MATERIALS	60,00	57,21	57,21	60,39	371K	1.501
M2PR34	MONOLI POWER	111,79	111,79	111,79	111,79	6K	1
M2PT34	MEDICAL P TR	12,41	12,22	12,22	12,49	5K	381
M2RV34	MARVELL TEC	66,95	66,00	65,10	68,93	2M	365
M2ST34	STRATEGY INC	10,18	9,88	9,79	10,21	17M	927
MCDC34	MCDONALDS	75,81	75,98	75,66	76,58	375K	146
MCOR34	MOODYS CORP	556,59	556,05	556,05	557,29	174K	6
MDLZ34	MONDELEZ INT	142,38	145,88	141,20	145,88	352K	19
MELI34	MERCADOLIBRE	78,25	76,69	76,55	78,46	41M	7.756
METB34	METLIFE INC	386,08	386,08	386,08	386,08	386	1
MKLC34	MARKELGROUP	497,35	492,94	492,94	497,35	2K	4
MMMC34	3M	188,79	188,58	187,41	188,85	78K	18
MOOO34	ALTRIA GROUP	324,06	324,06	324,06	324,06	972	1
MOSC34	MOSAIC CO	19,86	20,10	19,63	20,20	51K	50
MRCK34	MERCK	74,57	75,23	72,95	75,23	405K	46
MSBR34	MORGAN STAN	191,52	188,29	188,00	193,50	980K	1.133
MSCD34	MASTERCARD	84,07	82,31	82,31	84,22	948K	67
MSFT34	MICROSOFT	85,80	82,60	82,38	86,17	47M	8.156
MUTC34	MICRON TECHN	380,15	378,00	366,00	385,20	25M	1.395
N1BI34	NEUROCRINE B	32,79	32,55	32,55	32,79	684	2
N1CL34	NORWEGIAN CR	104,72	105,82	104,72	105,82	21K	2
N1DA34	NASDAQ INC	221,68	218,32	217,50	222,40	193K	26
N1EM34	NEWMONT GOLD	566,26	587,18	564,39	587,18	794K	141
N1GG34	NATIONAL GRI	72,80	72,80	72,80	72,80	72	1
N1OW34	SERVICENOW	9,40	8,79	8,79	9,45	442K	683
N1TA34	NETAPP INC	503,50	493,43	493,43	503,50	5K	3
N1UE34	NUCOR CORP	79,01	78,92	78,92	79,01	80K	2
N1VO34	NOVO NORDISK	25,47	24,90	24,75	25,47	1M	237
N1WG34	NATWEST GROU	85,10	85,05	85,05	85,10	3K	2
N1XP34	NXP SEMICOND	519,40	519,40	519,40	519,40	519	1
N2ET34	CLOUDFLARE	52,33	50,60	50,60	52,51	766K	37
N2LY34	ANNALY CAPTL	112,75	112,75	112,75	112,75	789	2
N2VC34	NOVOCURE	6,07	5,29	5,29	6,07	113	3
NETE34	NETEASE	57,55	57,55	57,55	57,55	575	1
NEXT34	NEXTERA ENER	113,09	114,94	112,49	114,94	24K	25
NFLX34	NETFLIX	10,80	10,62	10,49	10,80	12M	1.555
NIKE34	NIKE	22,88	22,66	22,38	22,94	6M	1.847
NOCG34	NORTHROP GRU	677,80	677,80	677,80	677,80	6K	2
NOKI34	NOKIA CORP	50,00	50,05	49,98	50,28	9K	7
NVDC34	NVIDIA CORP	20,68	20,36	20,30	20,83	63M	19.966
O1KE34	ONEOK INC	211,00	211,20	211,00	211,20	10K	5
O1KT34	OKTA INC	16,83	16,80	16,68	16,88	40K	379
O1TI34	OTIS WORLDWI	40,43	40,43	40,43	40,43	80	1
O2HI34	OMEGA HEALTH	77,36	77,36	77,36	77,36	386	1
O2NS34	ON SEMICONDU	44,81	44,81	44,81	44,81	179	1
ORCL34	ORACLE	141,70	137,95	137,85	143,68	9M	623
ORLY34	OREILLY AUT	1,52	1,51	1,49	1,52	7K	8
OXYP34	OCCIDENT PTR	46,37	46,46	45,92	46,84	107K	79
P1DD34	PDD HOLDING	50,21	50,21	50,21	51,47	56K	19
P1DT34	PRUDENTIAL F	250,50	250,00	249,75	250,50	3M	53
P1HC34	PARKER-HANNI	1.199,25	1.199,25	1.199,25	1.199,25	1K	1
P1KX34	POSCO HOLD	77,60	77,60	77,60	77,60	78K	2
P1LD34	PROLOGIS INC	58,05	56,54	56,54	58,05	31K	5
P1RG34	PERRIGO CO P	56,88	56,88	56,88	56,88	56	1
P1SA34	PUBLIC STORA	297,00	296,22	296,22	297,00	593	2
P1YC34	PAYCOM SOFTW	20,93	20,93	20,93	20,93	313	1
P2AN34	PALOALTO NET	13,48	13,50	13,47	13,75	218K	27
P2AT34	UIPATH INC	6,60	6,30	6,30	6,64	14K	647
P2AX34	PATRIA INVST	32,00	31,86	31,86	32,00	2K	2
P2CF34	GP AEROPACIF	8,14	8,08	8,08	8,14	512	2
P2IN34	PINTERESTINC	16,91	16,91	16,91	16,91	10K	1
P2LT34	PALANTIRTECH	236,93	228,00	225,50	237,10	3M	900
PAGS34	PAGSEGURO	11,26	10,94	10,90	11,38	2M	4.310
PEPB34	PEPSICO INC	51,49	52,39	51,05	52,39	53K	66
PFIZ34	PFIZER	34,00	33,85	33,66	34,14	144K	76
PGCO34	PG	51,20	51,64	50,80	51,64	131K	84
PHGN34	KOPHILIPS	145,65	145,65	145,65	145,65	2K	2
PHMO34	PHILIP MORRI	392,99	392,99	392,99	392,99	392	1
PSKY34	PARA SKYDNC	61,19	56,46	56,40	61,19	7K	5
PYPL34	PAYPAL HOLD	12,24	11,83	11,83	12,41	51K	164
Q1UA34	QUANTA SERVI	245,79	244,40	243,18	246,20	12K	22
Q2SC34	QUANTUMSCAPE	11,84	11,57	11,57	11,96	550K	36
QCOM34	QUALCOMM	55,40	55,46	55,16	55,79	33K	38
QUBT34	QUANTUM COMP	46,50	41,10	41,10	48,39	611K	72
R1CL34	ROYAL CARIBB	704,90	702,80	702,80	704,90	2K	3
R1DY34	DR REDDYS LA	10,80	10,80	10,80	10,80	8K	1
R1EL34	RELX PLC	44,40	44,40	44,40	44,40	222	1
R1IN34	REALTY INCOM	159,36	160,80	159,04	160,80	43K	14
R1YA34	RYANAIR HOLD	38,72	38,72	38,72	38,72	6K	1
R2BL34	ROBLOX CORP	29,96	30,23	29,86	30,35	34K	24
R2HH34	RH	10,95	10,81	10,81	10,95	492	2
REGN34	REGENERON PH	62,59	61,93	61,51	62,59	3K	51
RGTI34	RIGETTI COMP	96,91	90,20	87,50	97,45	2M	993
RIGG34	TRANSOCEAN	30,78	30,80	30,50	30,97	304K	15
RIOT34	RIO TINTO	493,48	495,12	491,03	495,29	483K	46
ROXO34	NU HOLDINGS	12,93	12,79	12,78	13,02	90M	24.224
RYTT34	RAYTHEONTECH	165,57	167,96	165,01	168,98	79K	165
S1BS34	SIBANYE STIL	32,91	33,85	32,91	33,85	212K	324
S1KM34	SK TELECOM C	46,20	46,74	46,20	46,74	695	2
S1LG34	SL GREEN REA	103,10	103,10	103,10	103,10	103	1
S1MF34	SUMITOMO MIT	107,14	107,14	107,14	107,14	107K	1
S1NA34	SNAP-ON INC	465,00	465,00	465,00	465,00	51K	4
S1NP34	SYNOPSYS INC	547,21	545,73	545,73	547,21	254K	3
S1OU34	SOUTHWEST AI	210,99	210,99	210,99	210,99	100K	1
S1PO34	SPOTIFY TECH	662,14	642,00	641,99	670,01	256K	33
S1RE34	SEMPRA	118,80	119,52	118,80	119,52	2K	2
S1RP34	SAREPTA THER	5,45	5,43	5,43	5,48	564	4
S1TE34	STERIS PLC	56,88	56,88	56,88	56,88	455	1
S1TX34	SEAGATE HOLD	2.594,00	2.631,75	2.541,42	2.631,75	928K	20
S1WK34	STANLEY BLAC	84,60	84,60	84,60	84,60	84	1
S1YY34	SYSCO CORP	187,14	187,14	187,14	187,14	37K	2
S2CH34	SOCIEDQM CHI	73,22	73,22	73,22	73,22	292	1
S2EA34	SEA LTD	17,76	17,28	17,17	18,12	231K	357
S2ED34	SOLAR TECH	5,73	6,03	5,30	6,03	585K	144
S2FM34	SPROUTS FARM	124,60	124,60	124,60	124,60	124	1
S2GM34	SIGMA LITHM	30,19	29,49	28,61	30,42	1M	273
S2HO34	SHOPIFY INC	5,30	4,78	4,78	5,31	394K	72
S2NA34	SNAP INC	5,09	4,75	4,75	5,09	103K	24
S2NW34	SNOWFLAKE	18,07	17,16	17,12	18,07	523K	915
S2TA34	STAG INDUSTR	38,36	38,56	38,36	38,64	7K	9
S2TW34	STARWOOD PRO	30,12	30,24	30,12	30,24	241	2
S2UI34	SUN COMMUN	32,19	32,50	32,08	32,50	11K	17
SAPP34	SAP SE	862,80	857,11	857,11	862,80	44K	2
SBUB34	STARBUCKS	491,60	492,01	491,60	492,01	6K	3
SCHW34	SCHWAB	62,59	62,64	62,57	62,64	7K	3
SIMN34	SIMON PROP	249,83	251,00	249,83	251,00	22K	2
SLBG34	SLB N.V	131,04	130,43	129,50	132,07	2K	11
SNEC34	SONY GROUP	106,58	106,10	105,90	106,58	18K	19
SPGI34	SP GLOBAL	59,80	59,80	59,80	59,80	239	2
SSFO34	SALESFOR INC	40,78	39,63	39,42	40,78	369K	336
STMN34	STMICROEL	202,40	203,40	202,40	203,40	405	2
STOC34	STONE CO	73,26	76,29	73,25	76,54	44M	15.951
STZB34	CONSTELLATIO	203,73	204,96	203,60	204,96	12K	3
T1AL34	TAL EDUCATIO	5,91	5,91	5,91	5,91	13K	2
T1AM34	ATLASSIAN CO	16,38	14,58	14,58	16,54	26K	173
T1EC34	TECHNIPFMC P	358,40	355,68	355,68	360,37	336K	10
T1EL34	TE CONNECTIV	587,05	585,87	581,74	587,05	7K	12
T1EV34	TEVA PHARMAC	78,40	78,40	78,40	78,40	2K	1
T1OW34	AMERICAN TOW	36,89	36,87	36,75	36,95	161K	7
T1SC34	TRACTOR SUPP	12,49	12,48	12,34	12,49	224	6
T1SS34	TENARIS SA	147,90	147,90	147,90	147,90	4K	1
T1TW34	TAKE-TWO INT	268,72	258,11	256,98	269,04	237K	91
T1WL34	TWILIO INC	26,33	26,09	26,09	26,33	26K	2
T2DH34	TELADOCHEALT	27,33	26,00	26,00	27,36	9K	5
T2ER34	TERADYNE INC	100,78	102,62	98,55	102,62	2K	5
T2RM34	TRIMBLE INC	33,51	33,51	33,51	33,51	33	1
T2TD34	TRADE DESK	1,11	1,07	1,06	1,12	58K	980
TEXA34	TEXAS INC	71,47	71,50	70,91	71,50	1K	3
TGTB34	TARGET CORP	613,90	610,46	610,46	614,03	4K	6
TJXC34	TJX COMPANIE	826,74	826,74	826,74	826,74	826	1
TMCO34	TOYOTAMO	66,51	66,70	66,16	66,70	25K	17
TMOS34	THERMFISCHER	55,00	55,06	55,00	55,06	3K	2
TSLA34	TESLA INC	61,09	57,24	56,45	61,51	135M	5.096
TSMC34	TAIWANSMFAC	235,26	238,20	232,50	238,23	35M	3.283
TSNF34	TYSON FOODS	318,75	318,45	318,45	318,75	96K	2
U1BE34	UBER TECH IN	96,95	91,30	91,30	97,30	793K	283
U1RI34	UNITED RENTA	136,99	135,96	135,96	136,99	3K	2
U2PS34	UPSTART HOLD	8,36	7,26	7,26	8,41	37K	26
U2PW34	UPWORK INC	11,23	11,23	11,23	11,23	112	1
U2ST34	UNITY SOFTWR	6,29	5,70	5,70	6,30	10K	26
UBSG34	UBS GROUP	216,00	216,51	216,00	216,51	1K	5
ULEV34	UNILEVER	288,50	288,55	288,50	290,00	5K	7
UNHH34	UNITEDHEALTH	22,38	22,66	22,21	22,66	121K	84
UPAC34	UNIONPACIFIC	308,48	308,48	308,48	308,48	308	1
UPSS34	UPS	32,29	32,00	32,00	32,36	32K	6
USBC34	US BANCORP	70,70	70,00	70,00	70,70	6K	2
V1IP34	VIPSHOP HOLD	37,80	37,24	37,24	37,83	3K	3
V1NO34	VORNADO REAL	141,70	141,70	141,70	141,70	21K	2
V1OD34	VODAFONE GRO	38,88	38,14	38,14	38,96	10K	6
V1RT34	VERTIV HOLDS	155,91	155,50	148,80	155,91	147K	83
V1ST34	VISTRA CORP	58,00	58,87	58,00	58,87	7K	41
V1TA34	VENTAS INC	211,68	211,25	211,25	212,73	1K	7
V2EE34	VEEVASYSTEMS	27,00	27,00	27,00	27,00	8K	1
V2TX34	VTEX	21,80	20,04	19,94	21,80	4K	7
VERZ34	VERIZON	38,97	37,62	37,45	38,97	10K	36
VISA34	VISA INC	78,75	78,00	77,84	79,14	2M	180
VLOE34	VALERO ENER	586,46	588,23	585,36	588,23	6K	4
VRTX34	VERTEX PHARM	552,18	552,18	552,18	552,18	4K	1
W1BD34	WARNER DISCO	136,08	133,67	133,67	136,08	403	2
W1BO34	WEIBO CORP	11,38	11,68	11,10	11,68	14K	24
W1DA34	WORKDAY INC	38,71	38,28	38,28	38,71	103K	3
W1DC34	WESTERN DIG	1.827,00	1.805,26	1.760,00	1.827,00	5M	101
W1EL34	WELLTOWER IN	526,09	527,03	524,43	527,03	13K	3
W1IX34	WIX.COM LTD	11,57	11,57	11,57	11,57	2K	1
W1MB34	WILLIAMS COS	353,80	353,88	353,80	355,68	31K	6
W1MC34	WASTE MANAG	562,38	562,23	562,23	562,38	2K	4
W1MG34	WARNER MUSIC	35,20	35,20	35,20	35,20	35	1
W1PP34	WPP PLC	17,60	17,58	17,24	17,60	596	4
WALM34	WAL MART	38,95	38,96	38,41	39,05	1M	907
WFCO34	WELLS FARGO	100,12	101,59	100,11	101,59	424K	32
WUNI34	WESTERNUNION	45,86	46,10	45,86	46,75	2K	6
X1YZ34	BLOCK INC.	13,57	13,64	13,57	13,64	298	2
XRXB34	XEROX CORP	7,11	6,95	6,95	7,35	800	7
Z1OM34	ZOOM COMMS	17,80	17,56	17,56	17,80	6K	2
Z1TS34	ZOETIS INC	37,69	38,02	37,65	38,02	12K	3
Z2SC34	ZSCALER INC	21,78	20,76	20,76	21,78	3K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: