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: 18/11/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,55	16,30	16,30	16,56	4K	4
A1CR34	AMCOR PLC	44,90	45,09	44,70	45,09	2K	4
A1EG34	AEGON LTD	40,00	40,00	40,00	40,00	440	1
A1EP34	AMERICAN ELE	330,00	331,80	329,67	331,80	5K	16
A1IV34	APARTMENT IN	30,06	30,09	30,06	30,18	4K	7
A1KA34	AKAMAI TECHN	39,08	39,36	39,08	39,36	1K	3
A1LB34	ALBEMARLE CO	26,88	25,65	25,65	27,10	33K	14
A1LL34	BREAD FINAN	80,56	80,56	80,56	80,56	16K	1
A1LN34	ALNYLAM PHAR	123,60	123,84	123,60	123,84	11K	2
A1MD34	ADVANCED MIC	152,54	158,25	150,05	158,69	9M	899
A1MP34	AMERIPRISE F	590,23	590,23	590,23	590,23	590	1
A1MT34	APPLIED MATE	119,39	119,97	117,73	120,23	34K	17
A1NE34	ARISTA NETWO	165,24	166,43	164,11	167,76	186K	14
A1PA34	APA CORP	133,12	133,12	133,12	133,12	399	2
A1PH34	AMPHENOL COR	351,27	351,27	351,27	351,27	351	1
A1PL34	APPLIED DGTL	123,48	122,04	117,60	124,24	672K	32
A1PO34	APOLLO GLOBL	44,38	43,92	43,83	44,70	522K	38
A1PP34	APPLOVIN CO	87,30	88,68	87,30	88,68	63K	3
A1RC34	ARCO DORADOS	38,76	38,52	38,52	38,76	77K	3
A1RE34	ALEXANDRIA R	67,72	68,36	67,12	68,36	5K	8
A1UT34	AUTODESK INC	390,33	390,33	390,33	390,33	780	1
A1WK34	AMERICAN WAT	177,00	177,00	177,00	177,00	177	1
A1ZN34	ASTRAZENECA	79,15	77,77	77,77	79,36	94K	6
A2MB34	AMBARELLA IN	17,90	17,90	17,90	17,90	4K	1
A2RR34	ARROWHEAD PH	28,00	26,98	26,98	28,83	40K	6
A2XO34	AXON ENTERPR	158,25	161,49	156,32	161,49	39K	22
AALL34	AMERICAN AIR	65,96	65,57	64,85	65,97	201K	24
AAPL34	APPLE	71,23	71,42	70,82	72,02	16M	1.228
ABBV34	ABBVIE	77,76	76,04	76,04	78,80	311K	14
ABTT34	ABBOTT	57,97	57,97	57,97	57,97	1K	1
ABUD34	AB INBEV	54,59	54,88	54,07	57,63	2K	12
ADBE34	ADOBE INC	34,70	34,41	34,28	34,80	221K	22
ADPR34	AUTOMATIC DT	55,32	55,76	55,32	55,76	221	4
AIGB34	AIG GROUP	411,23	411,23	411,23	411,23	2K	1
AIRB34	AIRBNB	30,83	31,67	30,78	31,67	480K	58
AMGN34	AMGEN	65,44	65,75	64,08	65,75	6K	9
AMZO34	AMAZON	59,41	60,90	59,25	61,20	45M	4.093
ARMT34	ARCELOR	105,40	104,50	104,00	105,60	23K	5
ASML34	ASML HOLD	97,38	99,30	96,43	99,30	2M	81
ATTB34	ATT INC	45,26	45,66	45,00	45,89	37K	93
AVGO34	BROADCOM INC	25,67	26,07	25,59	26,40	7M	481
AXPB34	AMERICAN EXP	181,94	180,47	178,56	182,56	27K	12
AZOI34	AUTOZONE INC	92,43	92,43	92,43	92,43	277	1
B1AM34	BROOKFIELD C	57,75	55,85	55,57	57,85	141K	26
B1AX34	BAXTER INTER	48,40	46,50	46,00	48,40	2K	5
B1CS34	BARCLAYS PLC	113,41	113,41	113,41	113,41	226	1
B1IL34	BILIBILI INC	28,00	27,66	27,19	28,00	18K	8
B1NT34	BIONTECH SE	34,05	34,35	34,05	34,35	60K	6
B1PP34	BP PLC	48,57	48,35	48,00	48,57	7K	7
B1SA34	BANCO SANTAN	78,32	77,44	77,44	78,32	311	2
B1SX34	BOSTON SCIEN	533,20	533,20	533,20	533,20	1K	1
B1TI34	BRITISH AMER	58,33	58,20	57,91	58,65	206K	23
B2AP34	CREDICORP LT	111,21	105,27	105,27	111,21	6K	3
B2HI34	BILL HOLD	1,44	1,49	1,43	1,49	12K	15
B2MB34	BUMBLE INC	3,80	3,80	3,80	3,80	380	1
B2YN34	BEYOND MEAT	5,35	5,55	5,35	5,65	13K	31
BABA34	ALIBABAGR	30,38	30,13	29,80	30,62	7M	431
BBYY34	BEST BUY	389,60	388,10	388,10	391,44	7K	4
BCSA34	SANTANDER	54,11	54,99	54,04	54,99	35K	45
BERK34	BERKSHIRE	134,33	133,97	133,42	134,61	2M	541
BHVN34	BIOHAVEN LTD	16,84	14,55	14,55	16,84	2K	5
BIDU34	BAIDU INC	44,80	44,78	41,00	44,94	2M	1.178
BIIB34	BIOGEN	150,90	149,70	149,70	150,90	4K	25
BILB34	BILBAOVIZ	108,35	107,91	107,91	108,35	9K	2
BKNG34	BOOKING	145,38	145,92	145,38	147,76	1M	46
BLAK34	BLACKROCK	85,64	82,28	81,77	85,64	164K	64
BOAC34	BANK AMERICA	68,75	69,29	67,80	69,30	530K	127
BOEI34	BOEING	1.010,00	1.006,57	1.005,95	1.012,00	24K	9
BOXP34	BXP INC	36,87	36,87	36,87	36,87	36	1
C1AB34	CABLE ONE IN	2,79	2,76	2,74	2,79	96	6
C1AG34	CONAGRA BRAN	92,40	92,40	92,40	92,40	277	1
C1AH34	CARDINAL HEA	1.108,80	1.103,30	1.103,30	1.108,80	3K	3
C1BL34	CHUBB LTD	396,20	396,20	396,20	396,20	6K	1
C1BR34	CBRE GROUP I	798,41	798,41	798,41	798,41	2K	1
C1CL34	CARNIVAL COR	137,48	138,18	137,20	138,18	18K	7
C1DN34	CADENCE DESI	806,79	818,54	806,79	818,54	5K	3
C1DP34	COPT DEFENSE	38,67	38,67	38,67	38,67	38	1
C1DW34	CDW CORP	37,50	37,50	37,50	37,50	675	1
C1GP34	COSTAR GROUP	3,56	3,57	3,56	3,57	14	2
C1IC34	CIGNA GROUP	362,72	362,50	362,50	362,72	7K	2
C1MG34	CHIPOTLE MEX	8,13	8,22	8,13	8,22	10M	3
C1NS34	CELANESE COR	96,90	96,90	96,90	96,90	193	1
C1PB34	CAMPBELL CO	164,96	164,96	164,96	164,96	1K	1
C1PR34	COPART INC	110,52	109,68	109,68	110,52	220	2
C1RH34	CRH PLC	96,50	96,50	96,50	96,50	965	1
C1TV34	CORTEVA INC	86,49	86,49	86,49	86,49	432	1
C2AC34	CACI INTERNL	4,01	4,01	4,01	4,05	3K	3
C2OI34	COINBASEGLOB	55,90	56,00	55,36	57,76	5M	416
C2OL34	GRUPOCIBEST	84,00	83,60	83,04	84,20	62K	7
C2OU34	COURSERA INC	21,64	21,64	21,64	21,64	24K	4
C2RS34	CRISPR THERA	35,00	36,94	35,00	36,94	93K	6
C2RW34	CROWDSTRIKE	124,86	127,70	124,49	127,70	245K	54
CATP34	CATERPILLAR	182,30	183,70	179,70	183,70	201K	37
CHCM34	CHARTER COMM	17,84	18,00	17,75	18,00	13K	10
CHVX34	CHEVRON	81,58	83,09	80,84	83,09	144K	93
CLOV34	CLOVERHEALTH	12,51	12,45	12,24	12,51	3K	7
CLXC34	CLOROX CO	133,50	133,50	133,40	133,55	12K	15
CMCS34	COMCAST	29,15	29,01	28,90	29,25	127K	16
CNIC34	CANAD NATION	20,90	20,90	20,90	20,90	52K	4
COCA34	COCA COLA	63,45	63,03	62,53	63,45	2M	500
COLG34	COLGATE	60,05	60,41	59,83	60,41	40K	8
COPH34	COPHILLIPS	39,91	39,85	39,13	39,91	255K	19
COTY34	COTY INC	8,79	8,78	8,78	8,79	18K	3
COWC34	COSTCO	118,95	121,33	118,95	122,01	379K	40
CRIP34	CTRIPCOM	389,00	389,00	389,00	389,00	8K	1
CSCO34	CISCO	82,12	82,52	81,85	82,64	420K	13
CTGP34	CITIGROUP	87,41	85,26	85,26	88,15	286K	35
CVSH34	CVS HEALTH	41,36	41,54	41,20	41,54	14K	4
D1DG34	DATADOG INC	94,61	95,42	93,72	95,42	326K	11
D1EL34	DELL TECHNOL	655,90	641,44	637,65	668,60	355K	26
D1EX34	DEXCOM INC	6,39	6,38	6,38	6,39	12	2
D1LR34	DIGITAL REAL	212,29	212,29	212,29	212,29	212	1
D1OC34	DOCUSIGN INC	17,66	17,19	17,19	17,66	2K	3
D1OW34	DOW INC	29,08	28,86	28,45	29,08	5K	18
D1VN34	DEVON ENERGY	190,19	190,19	190,19	190,19	190	1
D1XC34	DXC TECHNOLO	65,00	65,00	65,00	65,00	325	1
D2AS34	DOORDASH INC	75,73	75,54	74,28	75,73	3K	4
D2KN34	DRAFTKINGS	26,13	25,17	25,17	26,13	1K	2
D2TC34	DYNATRACE IN	30,39	30,39	30,39	30,39	2K	1
DBAG34	DEUTSCHE AK	183,16	181,64	181,64	183,16	147K	10
DDNB34	DUPONT N INC	204,75	204,75	204,75	204,75	1K	1
DEEC34	DEERE CO	84,32	84,29	83,69	84,37	24K	11
DEOP34	DIAGEO PL	27,09	27,50	26,88	27,50	58K	10
DGCO34	DOLLAR GENER	23,08	23,08	23,08	23,15	877	3
DHER34	DANAHER CORP	43,08	41,44	41,44	43,08	180K	9
DISB34	WALT DISNEY	37,51	37,86	37,23	38,10	3M	374
DUOL34	DUOLINGO INC	29,64	29,92	28,86	29,93	84K	24
E1CO34	ECOPETROL SA	27,90	27,50	27,50	28,25	38K	32
E1QN34	EQUINOR ASA	64,85	64,26	63,72	64,85	140K	22
E1TN34	EATON CORP P	129,37	129,89	128,35	129,89	845K	6
E1WL34	EDWARDS LIFE	112,75	112,75	112,75	112,75	2K	1
E2EF34	EURONETWORLD	2,55	2,55	2,55	2,55	10	2
E2NP34	ENPHASE ENER	5,98	5,85	5,80	6,00	54K	15
E2XA34	EXACT SCIENC	37,13	37,13	37,13	37,13	37	1
EAIN34	ELECTR ARTS	536,36	536,36	536,36	536,36	7K	2
EBAY34	EBAY	216,48	218,03	216,48	218,03	33K	2
ELCI34	ESTEE LAUDER	19,25	18,77	18,73	19,25	548	3
EQIX34	EQUINIX INC	49,90	51,59	49,90	52,02	566K	24
EXXO34	EXXON MOBIL	79,02	78,97	77,52	79,39	1M	115
F1FI34	F5 INC	304,50	305,50	304,50	305,50	610	2
F1IS34	FISERV INC	164,21	164,90	163,00	164,90	241K	27
F1MC34	FMC CORP	34,29	34,56	33,79	34,56	20K	11
F1NI34	FIDELITY NAT	21,10	21,09	21,09	21,10	42	2
F1SL34	FASTLY INC	5,54	5,54	5,54	5,54	5	1
F1TN34	FORTINET INC	213,41	211,43	211,43	213,41	6K	19
F2IV34	FIVE9 INC	6,59	6,62	6,50	6,62	309	5
F2NV34	FRANCONEVADA	5,81	5,69	5,69	5,84	341K	14
F2RS34	FRESHWORKS	20,66	20,66	20,66	20,66	5K	2
FCXO34	FREEPORT	71,34	72,29	71,08	74,10	2M	109
FDMO34	FORD MOTORS	69,50	68,24	68,00	69,57	60K	11
FDXB34	FEDEX CORP	1.390,00	1.390,00	1.390,00	1.390,00	1K	1
FSLR34	FIRST SOLAR	676,37	671,34	671,34	681,25	7K	3
G1AR34	GARTNER INC	299,00	299,00	299,00	299,00	299	1
G1DS34	GDS HOLDINGS	15,54	16,39	15,52	16,39	2K	3
G1FI34	GOLD FIELDS	107,21	105,34	104,82	107,30	99K	14
G1LP34	GALAPAGOS NV	8,15	8,15	8,15	8,15	89	2
G1MI34	GENERAL MILL	254,50	253,75	253,75	254,50	8K	6
G1PI34	GLOBAL PAYME	96,60	97,60	96,60	97,60	194	2
G1RM34	GARMIN LTD	506,94	506,94	506,94	506,94	8K	1
G1WW34	WW GRAINGER	122,29	122,29	122,29	122,29	645K	1
G2EV34	GE VERNOVA	148,11	149,96	148,11	150,82	113K	8
GEOO34	GEAEROSPACE	1.590,40	1.583,42	1.571,17	1.593,00	169K	9
GILD34	GILEAD	335,60	338,00	335,60	338,86	629K	7
GMCO34	GENERAL MOT	88,84	90,00	88,84	90,66	145K	28
GOGL34	ALPHABET	126,44	127,00	123,93	128,73	41M	1.999
GPRK34	GEOPARK LTD	43,98	44,90	43,98	44,90	6K	6
GPRO34	GOPRO	8,43	8,14	7,98	8,43	4K	14
GSGI34	GOLDMANSACHS	138,70	137,11	136,02	139,45	227K	149
H1CA34	HCA HEALTHCA	126,23	126,23	126,23	126,23	757	1
H1DB34	HDFC BANK LT	39,20	39,20	39,20	39,20	39	1
H1EI34	HEICO CORP	167,44	164,82	164,82	167,44	3K	2
H1II34	HUNTINGTON I	21,68	21,68	21,68	21,68	21	1
H1LT34	HILTON WORLD	59,76	59,76	59,76	59,76	3K	1
H1SB34	HSBC HOLDING	92,75	92,42	92,18	93,51	102K	26
H1TH34	H WORLD GRP	59,22	59,22	59,22	59,22	59	1
H1UM34	HUMANA INC	28,16	28,16	28,16	28,16	28	1
H2UB34	HUBSPOT INC	38,80	38,81	38,80	38,81	7K	2
HALI34	HALLIBURTON	143,08	143,08	143,08	143,08	1K	1
HOME34	HOME DEPOT	63,98	67,37	63,98	67,37	160K	40
HPQB34	HP COMPANY	122,08	121,79	119,90	122,40	276K	35
I1BN34	ICICI BANK L	165,41	165,41	165,41	165,41	165	1
I1EX34	IDEX CORP	43,20	43,20	43,20	43,20	993	1
I1QY34	IQIYI INC	5,88	5,40	5,40	5,88	8K	9
I1RM34	IRON MOUNTAI	467,00	477,99	467,00	477,99	1K	2
I1SR34	INTUITIVE SU	145,35	144,91	144,91	145,35	1M	5
I2NG34	INGREDION IN	71,33	71,33	71,33	71,33	71	1
IBKR34	IB GROUP	21,12	21,30	21,10	21,30	4K	17
IBMB34	IBM	1.553,14	1.554,27	1.553,14	1.577,00	13K	7
INGG34	ING GROEP	131,82	131,30	131,30	131,82	1K	3
INTU34	INTUIT INC	79,00	79,59	78,33	79,59	755K	4
ITLC34	INTEL	30,67	30,43	29,96	30,81	11M	1.133
J1CI34	JOHNSON CONT	609,12	609,12	609,12	609,12	609	1
J2AZ34	JAZZ PHARMAC	64,80	62,20	62,04	64,80	27K	32
J2BL34	JABIL INC	132,23	131,10	131,10	132,23	394	2
JDCO34	JD COM	26,20	27,99	25,77	27,99	106K	27
JNJB34	JOHNSON	70,75	70,43	70,43	70,97	160K	115
JPMC34	JPMORGAN	159,62	158,51	158,51	160,90	1M	238
K1LA34	KLA CORP	1.496,41	1.505,24	1.496,41	1.505,24	6K	2
K1SS34	KOHLS CORP	85,60	85,60	85,60	85,60	3K	1
K2CG34	KINGSOFT CHL	11,15	11,16	10,70	11,57	122K	27
KHCB34	KRAFT HEINZ	33,33	32,67	32,59	33,42	27K	51
KMBB34	KIMBERLY CL	550,56	550,56	550,56	550,56	550	1
KMIC34	KINDER MORGA	144,76	144,76	144,76	144,76	3K	1
L1CA34	LABCORPHLDG	345,00	345,00	345,00	345,00	7K	1
L1MN34	LUMEN TECH	42,95	44,10	40,11	44,10	350K	129
L1RC34	LAM RESEARCH	17,50	17,41	17,41	17,71	1K	18
L1UL34	LULULEMON AT	215,99	217,36	215,50	217,36	7K	4
L1YG34	LLOYDS BANKI	25,11	25,11	24,96	25,32	82K	6
L2AZ34	LUMINAR TECH	2,27	2,44	2,00	2,44	7K	15
L2PL34	LPL FINCL HD	106,27	106,27	106,27	106,27	743	1
L2RN34	STRIDE INC	85,25	86,08	85,25	86,32	2K	27
LBRD34	LIBERTY BROA	20,56	20,80	20,56	20,80	125K	13
LILY34	LILLY	183,98	182,90	179,82	184,54	4M	154
M1CH34	MICROCHIP TE	135,39	136,18	135,39	136,32	952	4
M1DB34	MONGODB INC	90,30	89,33	89,33	90,38	9K	4
M1HK34	MOHAWK INDUS	22,54	22,54	22,54	22,54	135	1
M1MC34	MARSH E MCLE	480,15	480,15	480,15	480,15	599K	1
M1NS34	MONSTER BEVE	48,41	48,50	48,16	48,60	3M	5
M1RN34	MODERNA INC	6,54	6,69	6,36	6,69	767K	117
M1SC34	MSCI INC	67,80	67,90	67,78	67,98	3K	8
M1TA34	META PLAT	113,35	113,52	111,40	114,58	38M	3.145
M1TC34	MATCH GROUP	8,46	8,46	8,46	8,46	50	1
M1TT34	MARRIOTT INT	383,45	383,45	383,45	383,45	1K	1
M1UF34	MITSUBISHI U	80,25	81,50	80,25	81,50	242	2
M2KS34	MKS INC	41,69	41,69	41,69	41,69	541	1
M2PM34	MP MATERIALS	64,02	61,00	59,57	64,31	248K	62
M2PR34	MONOLI POWER	77,04	77,04	77,04	77,04	1K	1
M2PW34	MEDICAL P TR	13,69	13,45	13,45	13,72	5K	4
M2RV34	MARVELL TEC	42,07	43,30	41,88	43,30	4M	49
M2ST34	STRATEGY INC	15,51	14,89	14,79	16,23	33M	2.273
MACY34	MACY S	104,60	102,00	102,00	104,79	21K	4
MCDC34	MCDONALDS	81,99	80,50	80,50	82,35	313K	91
MDLZ34	MONDELEZ INT	147,75	148,69	147,60	149,10	9K	15
MELI34	MERCADOLIBRE	92,29	91,24	90,57	92,49	57M	6.895
MMMC34	3M	219,05	222,25	219,05	222,25	110K	16
MOSC34	MOSAIC CO	21,80	21,87	21,70	21,96	4K	8
MRCK34	MERCK	64,28	64,00	61,92	64,84	2M	37
MSBR34	MORGAN STAN	171,45	169,60	168,12	171,62	156K	107
MSCD34	MASTERCARD	90,90	92,13	90,29	92,13	1M	101
MSFT34	MICROSOFT	110,28	111,30	108,26	111,30	36M	3.372
MUTC34	MICRON TECHN	202,49	215,68	201,00	215,68	6M	593
N1CL34	NORWEGIAN CR	93,00	93,00	93,00	93,00	93	1
N1DA34	NASDAQ INC	228,28	223,59	223,59	228,62	60K	17
N1EM34	NEWMONT GOLD	462,91	461,00	456,88	469,09	350K	68
N1GG34	NATIONAL GRI	69,79	69,79	69,79	69,79	69	1
N1IS34	NISOURCE INC	229,39	229,39	229,39	229,39	458	1
N1OW34	SERVICENOW	87,20	88,00	86,82	88,58	328K	52
N1TA34	NETAPP INC	571,75	571,75	571,75	571,75	571	1
N1UE34	NUCOR CORP	66,12	66,12	66,12	66,12	793	1
N1VO34	NOVO NORDISK	31,81	32,27	31,44	32,27	302K	176
N1VS34	NOVARTIS AG	67,97	68,11	67,97	68,32	2K	6
N1WG34	NATWEST GROU	82,72	82,72	82,72	82,72	248	2
N1WL34	NEWELL BRAND	17,94	17,80	17,58	17,94	107	3
N2ET34	CLOUDFLARE	58,65	60,91	55,61	60,91	423K	132
N2LY34	ANNALY CAPTL	114,73	114,73	114,73	114,73	114	1
NETE34	NETEASE	74,64	74,64	74,64	74,64	1K	1
NEXT34	NEXTERA ENER	108,70	113,74	108,70	114,75	247K	12
NFLX34	NETFLIX	12,18	11,78	11,63	12,27	6M	3.021
NIKE34	NIKE	33,40	33,17	32,94	33,45	1M	135
NMRH34	NOMURA HO	37,08	37,16	37,04	37,16	115K	4
NOCG34	NORTHROP GRU	603,48	603,48	603,48	603,48	1K	1
NOKI34	NOKIA CORP	35,36	34,60	34,60	35,44	352	6
NVDC34	NVIDIA CORP	20,15	20,50	19,99	20,59	82M	5.803
O1DF34	OLD DOMINION	34,59	34,59	34,59	34,59	9K	1
O1KT34	OKTA INC	21,84	21,84	21,84	21,84	3K	1
O2NS34	ON SEMICONDU	30,52	30,52	30,52	30,52	9K	2
ORCL34	ORACLE	194,88	194,99	191,15	198,00	11M	202
ORLY34	OREILLY AUT	1,71	1,66	1,66	1,73	10K	10
OXYP34	OCCIDENT PTR	37,77	37,20	36,77	37,84	336K	28
P1AY34	PAYCHEX INC	294,64	294,64	294,64	294,64	883	1
P1DD34	PDD HOLDING	63,74	67,00	63,74	67,00	685K	105
P1GR34	THE PROGRESS	600,60	601,20	599,41	606,22	7K	10
P1HC34	PARKER-HANNI	1.092,32	1.088,09	1.088,09	1.092,32	410K	2
P1LD34	PROLOGIS INC	55,00	54,90	54,36	55,00	127K	6
P1PG34	PPG INDUSTRI	253,00	253,00	253,00	253,00	253	1
P1RG34	PERRIGO CO P	71,50	71,50	71,50	71,50	143	1
P1SA34	PUBLIC STORA	289,42	286,23	286,23	289,42	2K	2
P1YC34	PAYCOM SOFTW	28,44	28,71	28,44	28,71	2K	3
P2AN34	PALOALTO NET	18,15	18,00	17,77	18,15	1M	29
P2AT34	UIPATH INC	9,13	8,84	8,84	9,16	13K	9
P2CO34	PROCORE TECH	43,13	43,13	43,13	43,13	43	1
P2IN34	PINTERESTINC	22,82	22,49	22,49	22,82	788	2
P2LT34	PALANTIRTECH	296,79	299,02	295,41	306,71	6M	344
PAGS34	PAGSEGURO	10,20	10,16	9,91	10,30	720K	533
PEPB34	PEPSICO INC	53,04	52,84	52,26	53,37	1M	51
PFIZ34	PFIZER	33,82	33,74	33,25	34,00	736K	131
PGCO34	PG	55,75	54,70	54,70	56,15	370K	44
PHMO34	PHILIP MORRI	409,18	409,18	409,18	409,18	409	1
PYPL34	PAYPAL HOLD	16,50	16,90	16,08	16,90	595K	78
Q2SC34	QUANTUMSCAPE	23,35	22,65	22,18	23,37	477K	29
QCOM34	QUALCOMM	73,66	74,39	71,95	74,39	578K	96
QUBT34	QUANTUM COMP	66,60	59,99	59,29	67,20	293K	71
R1CL34	ROYAL CARIBB	646,80	646,80	646,80	646,80	3K	1
R1HI34	ROBERT HALF	140,98	140,98	140,98	140,98	140	1
R1IN34	REALTY INCOM	152,97	152,46	151,51	152,97	77K	14
R2BL34	ROBLOX CORP	54,42	54,37	53,20	54,80	76K	15
R2NG34	RINGCENTRAL	5,58	5,58	5,58	5,58	5	1
R2RX34	REGALREXNORD	38,49	38,40	38,40	38,49	97K	2
REGN34	REGENERON PH	66,80	61,00	61,00	66,80	7K	42
RGTI34	RIGETTI COMP	137,99	127,00	127,00	137,99	626K	88
RIGG34	TRANSOCEAN	22,01	21,99	21,43	22,01	24K	7
RIOT34	RIO TINTO	370,12	370,01	367,58	371,16	41K	10
ROXO34	NU HOLDINGS	13,75	13,84	13,63	13,99	75M	13.430
RYTT34	RAYTHEONTECH	155,25	155,20	154,88	157,12	630K	71
S1BS34	SIBANYE STIL	29,34	29,20	28,91	29,60	44K	25
S1HW34	THE SHERWIN	173,06	173,40	173,06	173,40	655K	3
S1LG34	SL GREEN REA	119,28	119,60	117,53	120,12	5K	9
S1MF34	SUMITOMO MIT	89,73	90,18	89,73	90,18	269	2
S1NP34	SYNOPSYS INC	511,23	511,47	505,00	511,47	468K	6
S1PO34	SPOTIFY TECH	852,00	842,09	842,09	852,17	28K	13
S1RE34	SEMPRA	122,16	122,16	122,16	122,16	4K	1
S1RP34	SAREPTA THER	4,64	4,61	4,56	4,68	3K	6
S1TX34	SEAGATE HOLD	1.351,21	1.369,01	1.350,12	1.378,00	46K	5
S1WK34	STANLEY BLAC	83,52	84,48	83,52	84,48	1K	4
S1YK34	STRYKER CORP	96,12	96,01	96,01	96,12	352K	2
S2EA34	SEA LTD	31,50	31,10	30,43	31,50	159K	80
S2ED34	SOLAR TECH	5,34	5,14	5,10	5,58	99K	50
S2GM34	SIGMA LITHM	13,79	13,99	13,40	14,83	3M	506
S2HO34	SHOPIFY INC	6,26	6,24	6,08	6,31	55K	38
S2NW34	SNOWFLAKE	33,75	33,13	33,13	34,09	152K	51
S2RE34	GP AEROSURES	80,08	77,68	77,68	80,08	1K	2
S2TA34	STAG INDUSTR	40,68	41,33	40,68	41,33	6K	6
S2UI34	SUN COMMUN	33,46	33,46	33,46	33,46	3K	1
SAPP34	SAP SE	1.273,81	1.273,81	1.273,81	1.273,81	1K	1
SBUB34	STARBUCKS	444,07	442,12	438,94	444,30	3M	7
SCHW34	SCHWAB	61,56	61,56	61,56	61,56	184	1
SIMN34	SIMON PROP	241,23	240,32	239,92	242,55	59K	7
SLBG34	SLB N.V	94,83	94,83	94,83	94,83	94	1
SNEC34	SONY GROUP	152,97	152,99	152,00	153,50	234K	25
SPGI34	SP GLOBAL	72,69	72,30	72,30	72,69	594K	5
SSFO34	SALESFOR INC	56,10	57,08	55,74	57,38	451K	91
STOC34	STONE CO	85,80	86,00	84,91	86,94	2M	505
STZB34	CONSTELLATIO	174,25	174,07	174,07	174,25	16K	2
T1AL34	TAL EDUCATIO	6,00	5,81	5,81	6,02	13K	8
T1AM34	ATLASSIAN CO	39,70	39,47	39,47	39,70	6K	2
T1FX34	TELEFLEX INC	57,76	56,04	56,04	57,76	113	2
T1MU34	T-MOBILE US	570,62	570,62	570,62	570,62	2K	1
T1OW34	AMERICAN TOW	40,47	40,28	40,09	40,47	95K	10
T1SC34	TRACTOR SUPP	14,25	15,77	14,25	15,77	510	5
T1TW34	TAKE-TWO INT	319,28	310,25	308,40	319,28	147K	61
T1WL34	TWILIO INC	25,69	25,69	25,69	25,69	8K	1
T2DH34	TELADOCHEALT	1,26	1,21	1,19	1,26	5K	9
T2ER34	TERADYNE INC	48,31	48,31	48,31	48,31	10K	1
T2ND34	TAND DIABETE	6,60	6,60	6,60	6,60	20K	3
T2TD34	TRADE DESK	2,22	2,09	2,09	2,22	64K	20
TEXA34	TEXAS INC	56,04	53,44	53,44	56,10	53K	14
TGTB34	TARGET CORP	474,23	467,50	467,50	474,23	10K	3
TLNC34	TELEFONIC	22,28	22,18	22,16	22,28	46K	14
TMCO34	TOYOTAMO	65,35	66,00	65,01	66,00	97K	30
TMOS34	THERMFISCHER	63,71	62,52	62,52	63,71	2M	33
TSLA34	TESLA INC	66,53	67,67	65,72	67,92	164M	7.710
TSMC34	TAIWANSMFAC	185,49	185,20	182,19	186,09	10M	775
TSNF34	TYSON FOODS	284,75	284,75	284,75	284,75	3K	1
TXSA34	TERNIUMSA	191,00	191,33	191,00	191,33	153K	4
U1AI34	UNDER ARMOUR	21,60	21,60	21,60	21,60	108	1
U1BE34	UBER TECH IN	121,45	121,55	119,28	123,13	1M	176
U1LT34	ULTA BEAUTY	135,35	135,35	135,35	135,35	135	1
U1RI34	UNITED RENTA	153,01	153,79	153,01	154,00	2K	3
U2PS34	UPSTART HOLD	10,24	9,70	9,50	10,24	383K	18
U2PW34	UPWORK INC	18,28	18,47	18,28	18,47	367	9
U2ST34	UNITY SOFTWR	9,90	9,76	9,54	9,94	1K	10
ULEV34	UNILEVER	315,84	316,80	314,24	318,08	176K	7
UNHH34	UNITEDHEALTH	23,81	24,26	23,55	24,26	882K	156
UPSS34	UPS	30,94	31,24	30,94	31,25	1K	6
USBC34	US BANCORP	61,50	60,70	60,70	61,50	4K	9
V1OD34	VODAFONE GRO	32,85	33,45	32,50	33,45	30K	3
V1RT34	VERTIV HOLDS	88,72	86,61	85,90	88,72	115K	10
V1ST34	VISTRA CORP	66,92	66,92	66,92	66,92	20K	1
V1TA34	VENTAS INC	212,94	212,94	212,94	212,94	212	1
V2ME34	VIMEO INC	8,31	8,31	8,31	8,31	8K	1
V2TX34	VTEX	20,48	20,70	20,42	20,70	266	4
VERZ34	VERIZON	36,68	36,71	36,40	36,80	332K	28
VISA34	VISA INC	85,57	87,18	84,63	87,18	2M	588
VRTX34	VERTEX PHARM	580,80	578,62	578,62	580,80	458K	2
W1BD34	WARNER DISCO	125,30	121,95	120,97	125,88	503K	13
W1BO34	WEIBO CORP	13,23	13,15	13,05	13,23	144	3
W1DC34	WESTERN DIG	811,00	835,00	807,36	835,00	47K	4
W1EC34	WEC ENERGY G	298,50	298,50	298,50	298,50	1K	1
W1EL34	WELLTOWER IN	531,35	531,35	531,35	531,35	2K	1
W1HR34	WHIRLPOOL CO	82,01	89,91	82,01	89,91	253	3
W1IX34	WIX.COM LTD	22,48	22,64	22,48	22,64	2K	6
W1MB34	WILLIAMS COS	316,80	315,30	315,30	319,04	14K	31
W1MC34	WASTE MANAG	560,45	560,45	560,45	560,45	560	1
W1PP34	WPP PLC	21,96	21,96	21,96	21,96	21	1
W2YF34	WAYFAIR INC	14,68	14,44	14,44	14,68	8K	2
WALM34	WAL MART	33,76	34,35	33,76	34,39	726K	63
WFCO34	WELLS FARGO	111,73	110,36	110,25	112,40	119K	20
WUNI34	WESTERNUNION	46,67	46,80	46,67	46,84	1K	9
X1YZ34	BLOCK INC.	12,33	12,37	12,24	12,44	1K	6
XRAY34	DENTSPLY SIR	54,45	54,99	54,45	54,99	109	2
XRXB34	XEROX CORP	13,85	13,80	13,46	13,85	35K	15
Y2PF34	YPF SA	200,00	200,00	200,00	200,00	3K	1
Z1BR34	ZEBRA TECHNO	41,25	41,10	41,10	41,25	904	3
Z1OM34	ZOOM COMMS	17,38	17,32	17,32	17,38	3K	3
Z1TS34	ZOETIS INC	39,54	39,24	39,21	39,54	2K	5
Z2SC34	ZSCALER INC	52,16	52,60	51,96	52,60	1K	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: