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: 10/04/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,06	17,03	16,88	18,04	491	18
A1ES34	AES CORP	72,40	72,40	72,40	72,40	2K	3
A1IV34	APARTMENT IN	20,42	20,66	19,88	20,93	24K	32
A1KA34	AKAMAI TECHN	38,20	40,74	38,00	40,74	288K	109
A1LB34	ALBEMARLE CO	36,05	36,64	36,05	36,88	36K	20
A1LG34	ALIGN TECHNO	217,18	228,80	217,18	228,80	445	2
A1LK34	ALASKA AIR G	214,34	214,34	214,34	214,34	214	1
A1MD34	ADVANCED MIC	152,80	150,00	149,45	156,27	11M	1.143
A1ME34	AMETEK INC	48,85	48,85	48,85	48,85	977	1
A1MP34	AMERIPRISE F	562,57	562,55	562,55	562,57	52K	2
A1MT34	APPLIED MATE	201,02	203,53	201,02	203,53	713K	62
A1NE34	ARISTA NETWO	186,99	183,25	183,25	186,99	455K	41
A1PA34	APA CORP	193,80	193,80	193,80	193,80	2K	1
A1PD34	AIR PRODUCTS	374,30	374,30	374,30	374,30	374	1
A1PH34	AMPHENOL COR	354,20	351,40	351,40	360,85	283K	64
A1PL34	APPLIED DGTL	131,91	130,80	130,42	140,38	99K	21
A1PO34	APOLLO GLOBL	34,68	35,90	34,50	35,90	258K	66
A1PP34	APPLOVIN CO	63,00	58,51	57,76	63,00	16K	46
A1RE34	ALEXANDRIA R	52,86	56,82	52,79	56,82	174K	20
A1TH34	AUTOHOME INC	9,00	9,25	9,00	9,25	9K	21
A1UT34	AUTODESK INC	271,72	271,26	271,26	271,72	5K	2
A1ZN34	ASTRAZENECA	170,34	172,37	170,02	172,37	343K	29
A2FY34	AFYA LTD	37,64	37,64	37,64	39,96	34K	11
A2MB34	AMBARELLA IN	10,65	10,65	10,65	10,65	351	1
A2XO34	AXON ENTERPR	96,39	99,43	94,60	99,43	102K	7
AALL34	AMERICAN AIR	56,45	56,93	56,45	56,93	15K	20
AAPL34	APPLE	64,99	65,30	64,95	65,85	18M	1.328
ABBV34	ABBVIE	65,48	65,71	65,00	66,71	426K	189
ABTT34	ABBOTT	42,23	43,30	41,60	43,30	7K	19
ACNB34	ACCENTURE	893,45	930,00	893,45	930,00	85K	12
ADBE34	ADOBE INC	23,03	23,20	22,51	23,20	3M	802
ADPR34	AUTOMATIC DT	39,60	40,56	39,51	40,56	22K	10
AIGB34	AIG GROUP	387,60	390,00	387,60	390,00	2K	2
AIRB34	AIRBNB	32,16	32,50	31,45	32,70	378K	69
AMGN34	AMGEN	62,82	62,82	62,82	62,82	13K	1
AMZO34	AMAZON	59,55	58,96	58,70	60,30	30M	3.181
ARMT34	ARCELOR	151,65	154,08	151,65	154,08	73K	23
ARNC34	HOWMET AERO	1.275,17	1.275,17	1.275,17	1.275,17	26K	1
ASML34	ASML HOLD	135,11	133,49	133,49	137,04	3M	523
ATTB34	ATT INC	43,91	45,28	43,91	45,28	128K	75
AVGO34	BROADCOM INC	26,69	25,80	25,74	27,02	7M	460
AXPB34	AMERICAN EXP	157,13	161,11	157,13	161,11	177K	28
AZOI34	AUTOZONE INC	78,50	79,10	78,50	79,10	2K	6
B1AM34	BROOKFIELD C	53,40	54,44	52,85	54,44	59K	21
B1AX34	BAXTER INTER	43,36	43,80	43,36	43,80	5K	3
B1CS34	BARCLAYS PLC	119,64	119,64	119,64	119,64	239	1
B1FC34	BROWN FORMAN	151,70	151,70	151,70	151,70	151	1
B1IL34	BILIBILI INC	23,66	23,92	23,66	24,02	4K	30
B1KR34	BAKER HUGHES	317,27	317,27	317,27	317,27	317	1
B1MR34	BIOMARIN PHA	139,48	139,48	139,48	139,48	3K	1
B1NT34	BIONTECH SE	29,79	29,01	29,01	30,06	15K	30
B1PP34	BP PLC	57,78	58,38	57,66	58,38	10K	30
B1RF34	BROADRIDGE F	190,00	195,00	190,00	195,00	575	2
B1SX34	BOSTON SCIEN	309,38	309,28	309,28	309,38	2K	2
B1TI34	BRITISH AMER	58,68	59,27	58,63	59,27	131K	47
B2HI34	BILL HOLD	0,97	1,01	0,96	1,01	6K	50
B2LN34	BLACKLINE IN	12,60	12,90	12,60	12,90	331	4
B2MB34	BUMBLE INC	3,44	3,44	3,44	3,44	82	1
B2YN34	BEYOND MEAT	2,96	3,08	2,95	3,08	6K	34
BABA34	ALIBABAGR	22,73	23,10	22,73	23,26	5M	1.709
BBYY34	BEST BUY	318,30	318,78	318,30	318,78	8K	3
BCSA34	SANTANDER	61,31	61,69	61,15	62,45	330K	52
BERK34	BERKSHIRE	120,09	122,61	120,05	122,61	13M	1.316
BIDU34	BAIDU INC	38,87	40,00	38,75	40,00	173K	85
BILB34	BILBAOVIZ	115,92	115,92	115,92	115,92	2K	3
BKNG34	BOOKING	4,96	5,13	4,93	5,13	373K	262
BLAK34	BLACKROCK	75,69	76,94	75,60	76,94	706K	90
BOAC34	BANK AMERICA	66,20	66,40	65,50	66,40	1M	2.102
BOEI34	BOEING	1.090,88	1.095,00	1.090,88	1.096,22	24K	7
BONY34	BNY MELLON	641,47	642,20	641,47	642,20	21K	2
C1AB34	CABLE ONE IN	2,38	2,41	2,38	2,41	74	4
C1AG34	CONAGRA BRAN	77,19	77,19	77,19	77,19	154	1
C1AH34	CARDINAL HEA	1.075,80	1.079,10	1.074,70	1.079,10	57K	53
C1BL34	CHUBB LTD	413,28	413,70	412,86	413,70	4K	5
C1BO34	CBOE GLOBAL	744,00	740,22	740,22	744,00	137K	2
C1BR34	CBRE GROUP I	706,64	706,45	706,45	706,64	74K	3
C1CL34	CARNIVAL COR	139,16	139,16	139,16	139,16	3K	1
C1DN34	CADENCE DESI	664,80	700,00	664,73	700,00	204K	26
C1FG34	CITIZENS FIN	323,00	323,00	323,00	323,00	29K	2
C1FI34	CF INDUSTRIE	606,95	595,51	595,12	606,95	2M	41
C1GP34	COSTAR GROUP	1,83	1,91	1,83	1,91	2K	10
C1HK34	CHECK POINT	338,35	338,35	338,35	338,35	4K	1
C1IC34	CIGNA GROUP	347,48	347,48	347,48	347,48	2K	1
C1MG34	CHIPOTLE MEX	8,59	8,51	8,51	8,59	120	4
C1NS34	CELANESE COR	157,43	159,52	157,43	159,68	80K	4
C1PB34	CAMPBELL CO	103,00	103,00	103,00	103,00	103	1
C1PR34	COPART INC	81,85	82,80	81,85	82,80	385K	24
C1RH34	CRH PLC	98,49	98,29	98,29	98,69	95K	102
C1TV34	CORTEVA INC	104,93	105,15	104,83	105,38	8K	5
C2AC34	CACI INTERNL	3,46	3,55	3,46	3,56	1K	11
C2CA34	FEMSA SAB CV	105,38	107,14	105,38	107,25	146K	4
C2HP34	CHARGEPOINTH	8,61	8,61	8,61	8,61	86	1
C2OI34	COINBASEGLOB	33,84	34,76	32,80	34,76	11M	815
C2OL34	GRUPOCIBEST	93,87	94,50	93,18	94,60	13K	12
C2OU34	COURSERA INC	13,59	13,77	13,59	13,77	246	2
C2RS34	CRISPR THERA	31,36	31,36	31,36	31,36	50K	2
C2RW34	CROWDSTRIKE	85,25	91,12	83,42	91,56	961K	275
CATP34	CATERPILLAR	247,95	253,99	246,50	253,99	895K	120
CHCM34	CHARTER COMM	18,30	18,69	18,30	18,69	1K	5
CHME34	CME GROUP	369,99	372,90	369,99	372,90	3K	2
CHVX34	CHEVRON	94,01	95,61	93,48	95,73	2M	642
CMCS34	COMCAST	27,97	28,52	27,87	28,53	100K	43
CNIC34	CANAD NATION	23,30	23,30	23,30	23,30	23	1
COCA34	COCA COLA	65,30	65,60	64,60	65,65	5M	700
COLG34	COLGATE	60,53	62,87	60,30	62,87	75K	48
COPH34	COPHILLIPS	53,12	50,86	50,70	53,12	85K	94
COTY34	COTY INC	5,35	5,38	5,30	5,38	9K	6
COWC34	COSTCO	124,54	129,95	124,54	129,95	570K	85
CPRL34	CANAD KANSAS	102,00	103,00	102,00	103,00	307	2
CSCO34	CISCO	82,32	82,20	82,08	82,93	350K	40
CTGP34	CITIGROUP	104,19	104,21	104,09	104,83	1M	507
CTSH34	COGNIZANT	287,42	296,00	287,42	296,00	6K	15
CVSH34	CVS HEALTH	39,63	39,66	39,63	39,66	436	2
D1DG34	DATADOG INC	52,35	55,00	50,92	55,00	910K	641
D1EL34	DELL TECHNOL	898,02	921,47	888,32	921,47	2M	28
D1EX34	DEXCOM INC	6,38	6,38	6,38	6,38	102	1
D1LR34	DIGITAL REAL	236,86	236,86	236,86	236,86	236	1
D1OC34	DOCUSIGN INC	10,69	10,80	10,69	10,80	1K	3
D1OM34	DOMINION ENE	162,50	162,50	162,50	162,50	325	1
D1OW34	DOW INC	48,91	48,59	48,09	48,91	118K	16
D1VN34	DEVON ENERGY	242,40	242,40	242,40	242,40	36K	1
D1XC34	DXC TECHNOLO	60,40	60,40	60,40	60,40	2K	2
D2AS34	DOORDASH INC	50,79	51,50	50,00	51,50	145K	6
D2OC34	DOXIMITY INC	17,49	17,58	17,49	17,58	70	4
D2PZ34	DOMINOSPIZZA	36,67	37,07	36,67	37,07	184K	9
D2TC34	DYNATRACE IN	20,40	19,99	19,99	20,40	6K	3
DBAG34	DEUTSCHE AK	162,50	164,56	162,01	164,56	13K	7
DEAI34	DELTA	344,76	344,76	344,76	344,76	17K	1
DEEC34	DEERE CO	101,26	102,89	100,74	103,69	444K	87
DEOP34	DIAGEO PL	21,64	21,58	21,50	22,04	52K	51
DGCO34	DOLLAR GENER	24,03	24,14	24,03	24,51	43K	41
DHER34	DANAHER CORP	34,07	35,35	33,96	35,35	52K	13
DISB34	WALT DISNEY	33,39	33,70	32,94	33,70	547K	279
DUOL34	DUOLINGO INC	14,07	14,32	14,07	14,61	104K	19
DVAI34	DAVITA INC	748,92	748,92	748,92	748,92	748	1
E1CO34	ECOPETROL SA	35,12	35,76	35,01	35,76	183K	60
E1IX34	EDISON INTER	191,03	186,58	186,58	191,03	755	2
E1LV34	ELEV HEALTH	320,31	320,31	320,31	320,31	2K	1
E1OG34	EOG RESOURCE	352,24	352,24	352,24	352,24	352	1
E1QN34	EQUINOR ASA	97,90	95,15	95,15	98,38	9K	33
E1RI34	ERICSSON LM	29,80	29,80	29,80	29,80	29	1
E1SE34	EVERSOURCE E	176,00	177,00	176,00	177,00	353	2
E1SS34	ESSEX PROPER	125,00	125,00	125,00	125,00	125	1
E1TN34	EATON CORP P	144,37	144,16	144,15	145,05	141K	4
E1WL34	EDWARDS LIFE	97,70	97,70	97,70	97,70	1K	1
E1XC34	EXELON CORP	246,25	246,25	246,25	246,25	3K	1
E2EF34	EURONETWORLD	2,29	2,36	2,29	2,40	351	4
E2NP34	ENPHASE ENER	6,18	6,26	6,18	6,35	2K	8
E2PA34	EPAM SYSTEMS	10,46	10,33	10,33	10,46	311	3
E2ST34	ELASTIC NV	17,88	18,04	17,88	18,04	251	2
ELCI34	ESTEE LAUDER	15,12	15,48	15,10	15,48	5K	4
EQIX34	EQUINIX INC	64,05	66,24	64,05	66,24	119K	53
EXGR34	EXPEDIA GROU	570,00	570,00	570,00	570,00	570	1
EXXO34	EXXON MOBIL	95,10	98,35	95,10	98,35	895K	363
F1MC34	FMC CORP	43,55	42,67	42,67	43,94	559K	21
F1NI34	FIDELITY NAT	13,96	14,13	13,96	14,13	746	5
F1SL34	FASTLY INC	11,45	14,00	11,43	14,00	88K	40
F1TN34	FORTINET INC	192,97	204,52	192,92	204,52	24K	10
F1UN34	SIXFLAGS FUN	19,90	19,90	19,90	19,90	199	1
F2IC34	FAIR ISAAC C	104,99	109,85	101,53	109,85	2M	30
F2IV34	FIVE9 INC	4,50	4,56	4,50	4,56	104	3
F2NV34	FRANCONEVADA	7,24	7,39	7,24	7,39	47K	30
FCXO34	FREEPORT	113,90	113,13	112,20	114,71	2M	1.769
FDMO34	FORD MOTORS	60,86	62,27	60,60	62,27	54K	39
G1AR34	GARTNER INC	178,60	180,00	178,60	181,20	9K	6
G1FI34	GOLD FIELDS	123,36	125,19	122,76	125,19	121K	24
G1LO34	GLOBANT SA	10,87	11,76	10,87	11,76	285	3
G1LP34	GALAPAGOS NV	7,11	7,11	7,11	7,11	106	1
G1LW34	CORNING INC	859,69	856,30	856,30	859,69	345K	4
G1MI34	GENERAL MILL	182,17	185,01	180,57	185,01	5K	4
G1SK34	GSK PLC	58,68	58,68	58,68	58,68	1K	2
G2EV34	GE VERNOVA	248,25	245,33	245,33	250,64	61K	33
G2WR34	GUIDEWIRE SW	49,00	52,00	49,00	52,00	90K	7
GDBR34	GEN DYNAMICS	1.668,66	1.689,56	1.668,66	1.697,72	18K	7
GEOO34	GEAEROSPACE	1.542,70	1.550,00	1.534,82	1.557,75	532K	36
GMCO34	GENERAL MOT	95,41	96,04	95,41	96,10	121K	35
GOGL34	ALPHABET	132,42	134,17	132,32	134,60	23M	3.313
GPRK34	GEOPARK LTD	47,44	42,56	42,56	47,44	59K	8
GPRO34	GOPRO	3,95	3,85	3,80	3,95	461	4
GSGI34	GOLDMANSACHS	150,55	152,00	149,96	152,90	2M	149
H1CA34	HCA HEALTHCA	125,40	125,40	125,40	125,40	2K	2
H1HH34	HOWARD H HLD	40,00	40,00	40,00	40,00	40	1
H1II34	HUNTINGTON I	26,61	26,61	26,61	26,61	425	1
H1LT34	HILTON WORLD	67,82	67,82	67,82	67,82	27K	1
H1OG34	HARLEY-DAVID	114,72	116,95	114,72	116,95	7K	8
H1SB34	HSBC HOLDING	112,97	114,50	112,97	114,50	354K	65
H1TH34	H WORLD GRP	67,09	68,40	67,09	68,45	1K	7
H1UM34	HUMANA INC	21,89	21,89	21,89	21,89	43	2
H2UB34	HUBSPOT INC	19,20	20,56	19,00	20,56	12K	10
HOME34	HOME DEPOT	60,17	60,95	59,95	60,95	344K	36
HOND34	HONDA MO	120,72	121,80	120,72	121,80	5K	15
HPQB34	HP COMPANY	91,00	93,55	91,00	94,50	55K	51
HSHY34	HERSHEY CO	206,10	207,06	206,10	207,16	207K	4
I1CE34	INTERCONTINE	400,98	399,75	399,75	400,98	3K	2
I1DX34	IDEXX LABORA	563,40	577,37	563,40	577,37	2K	3
I1EX34	IDEX CORP	50,50	50,50	50,50	50,50	909	1
I1HG34	INT EXCHANGE	119,40	119,30	119,13	120,00	16K	127
I1LM34	ILLUMINA INC	120,33	120,33	120,33	120,33	120	1
I1PC34	INTERNATIONA	183,55	183,55	183,55	183,55	18K	1
I1QY34	IQIYI INC	3,11	3,24	3,11	3,24	49K	6
I1RM34	IRON MOUNTAI	548,35	547,00	547,00	548,35	30K	2
I1SR34	INTUITIVE SU	112,90	115,01	112,90	115,01	5K	11
I1VZ34	INVESCO LTD	118,56	118,56	118,56	118,56	118	1
I1XC34	ORIX CORP	19,50	19,50	19,50	19,50	39	1
IBKR34	IB GROUP	22,26	22,26	22,26	22,26	22	1
IBMB34	IBM	1.157,98	1.211,08	1.157,98	1.211,08	19K	10
INGG34	ING GROEP	144,60	159,48	143,90	159,48	38K	9
INTU34	INTUIT INC	41,00	41,23	39,20	41,42	88K	35
ITLC34	INTEL	52,11	52,20	50,96	52,89	5M	689
J1CI34	JOHNSON CONT	715,68	714,00	714,00	715,68	29K	2
J2BL34	JABIL INC	187,73	190,18	187,34	190,18	565	3
J2WA34	JOHN WILEY S	38,60	39,74	38,60	39,74	783	2
JDCO34	JD COM	24,12	24,02	24,02	24,27	70K	44
JNJB34	JOHNSON	79,38	81,33	79,37	81,33	326K	553
JPMC34	JPMORGAN	155,56	155,20	154,06	155,99	4M	1.283
K1BF34	KB FINANCIAL	136,62	136,62	136,62	136,62	409	1
K1LA34	KLA CORP	2.188,35	2.195,00	2.182,00	2.200,00	444K	6
K1MX34	CARMAX INC	116,16	116,16	116,16	116,16	116	1
K1SG34	KEYSIGHT TEC	814,26	811,80	811,80	818,36	52K	64
K2CG34	KINGSOFT CHL	12,39	12,44	12,31	12,83	11K	71
K2RC34	KILROY REALT	17,64	17,64	17,64	17,64	17	1
KHCB34	KRAFT HEINZ	28,90	29,39	28,77	29,48	63K	23
KMBB34	KIMBERLY CL	490,80	494,00	490,80	494,00	3K	3
KMIC34	KINDER MORGA	163,88	163,88	163,88	163,88	163	1
L1DO34	LEIDOS HOLDI	77,28	77,28	77,28	77,28	77	1
L1MN34	LUMEN TECH	36,93	38,43	36,93	38,43	62K	27
L1RC34	LAM RESEARCH	31,25	30,02	29,87	31,25	447K	37
L1UL34	LULULEMON AT	209,40	209,40	209,40	209,40	209	1
L1VS34	LAS VEGAS SA	54,12	54,54	54,12	54,54	108	2
L1YG34	LLOYDS BANKI	27,33	28,53	27,12	28,53	91K	42
L2PL34	LPL FINCL HD	87,54	87,54	87,54	87,54	49K	1
LBRD34	LIBERTY BROA	21,28	21,70	21,28	21,74	38K	8
LILY34	LILLY	156,38	163,20	156,30	163,20	2M	271
M1AA34	MID-AMERICA	156,27	156,64	156,27	156,64	312	2
M1CK34	MCKESSON COR	1.089,42	1.091,43	1.088,12	1.095,69	51K	47
M1DB34	MONGODB INC	56,14	57,10	56,12	57,10	22K	3
M1HK34	MOHAWK INDUS	19,98	20,16	19,98	20,16	381	2
M1LC34	MELCO RESORT	14,28	14,28	14,28	14,28	14	1
M1MC34	MARSH E MCLE	419,72	420,00	419,72	420,00	1K	2
M1NS34	MONSTER BEVE	47,25	47,55	47,20	47,55	71K	31
M1PC34	MARATHON PET	1.109,39	1.124,99	1.109,22	1.124,99	40K	13
M1RN34	MODERNA INC	12,65	12,78	12,60	13,26	188K	93
M1SC34	MSCI INC	61,55	61,00	61,00	61,55	368	2
M1TA34	META PLAT	112,50	113,85	111,66	114,30	11M	2.627
M1TC34	MATCH GROUP	8,48	8,48	8,48	8,48	8	1
M1TT34	MARRIOTT INT	444,96	446,12	444,96	446,12	3K	2
M2PM34	MP MATERIALS	55,68	55,80	55,68	57,39	441K	29
M2PR34	MONOLI POWER	113,30	113,30	113,30	113,30	2K	1
M2PT34	MEDICAL P TR	12,25	12,29	12,20	12,43	17K	24
M2RV34	MARVELL TEC	66,67	62,07	62,07	66,67	1M	269
M2ST34	STRATEGY INC	9,21	9,37	9,16	9,48	24M	2.205
MACY34	MACY S	94,70	94,70	94,70	94,70	94	1
MCDC34	MCDONALDS	75,89	78,72	75,89	78,72	1M	286
MCOR34	MOODYS CORP	533,75	545,20	533,75	546,20	49K	4
MDTC34	MEDTRONIC	219,56	220,00	219,56	220,00	2K	2
MELI34	MERCADOLIBRE	73,61	77,06	73,40	77,06	60M	10.966
MKLC34	MARKELGROUP	483,00	495,00	483,00	495,00	86K	10
MMMC34	3M	187,46	193,28	187,39	193,28	93K	42
MOOO34	ALTRIA GROUP	338,98	338,98	338,98	338,98	102K	1
MOSC34	MOSAIC CO	20,50	21,52	20,50	21,52	1M	61
MRCK34	MERCK	75,90	76,75	75,78	76,85	400K	996
MSBR34	MORGAN STAN	177,85	179,10	176,04	179,10	61K	36
MSCD34	MASTERCARD	80,33	83,33	80,17	83,33	952K	149
MSFT34	MICROSOFT	77,28	78,60	77,28	78,60	38M	7.732
MUTC34	MICRON TECHN	351,00	354,49	342,66	356,20	12M	831
N1CL34	NORWEGIAN CR	100,40	100,40	100,40	100,40	151K	5
N1DA34	NASDAQ INC	208,90	211,77	207,37	211,77	2M	39
N1EM34	NEWMONT GOLD	603,63	605,51	603,63	610,09	270K	64
N1GG34	NATIONAL GRI	76,16	76,16	76,16	76,16	304	1
N1IC34	NICE LTD	19,74	20,09	19,68	20,09	4K	3
N1IS34	NISOURCE INC	240,51	240,51	240,51	240,51	962	1
N1OW34	SERVICENOW	8,25	9,04	8,18	9,04	686K	272
N1TA34	NETAPP INC	482,91	481,67	481,67	482,91	518K	2
N1UE34	NUCOR CORP	78,42	78,42	78,42	78,42	6K	1
N1VO34	NOVO NORDISK	23,35	23,97	23,35	24,10	458K	92
N1VS34	NOVARTIS AG	78,16	78,64	78,16	78,64	391	2
N1WG34	NATWEST GROU	83,44	83,12	83,12	83,44	10K	2
N1XP34	NXP SEMICOND	512,00	512,00	512,00	512,00	512	1
N2ET34	CLOUDFLARE	46,50	54,64	46,00	54,64	7M	136
N2LY34	ANNALY CAPTL	110,70	112,31	110,65	112,31	5K	5
N2VC34	NOVOCURE	5,30	5,30	5,30	5,30	5	1
NEXT34	NEXTERA ENER	117,60	121,17	117,49	121,17	226K	54
NFLX34	NETFLIX	10,29	10,30	10,19	10,50	7M	1.769
NIKE34	NIKE	21,20	22,13	21,20	22,13	4M	935
NOCG34	NORTHROP GRU	678,30	678,40	678,03	678,40	6K	3
NOKI34	NOKIA CORP	47,40	48,59	47,40	48,90	731	3
NVDC34	NVIDIA CORP	19,67	19,35	19,25	19,85	77M	6.709
O1KT34	OKTA INC	15,90	16,81	15,80	16,86	173K	15
O1TI34	OTIS WORLDWI	40,53	40,53	40,53	40,53	40	1
O2LE34	OLED DISPLAY	27,09	27,09	27,09	27,09	2K	1
ORCL34	ORACLE	115,60	116,50	112,75	119,00	15M	698
ORLY34	OREILLY AUT	1,51	1,52	1,51	1,52	2K	2
OXYP34	OCCIDENT PTR	48,36	48,12	48,12	49,11	152K	89
P1AY34	PAYCHEX INC	220,00	220,00	220,00	220,00	220	1
P1DD34	PDD HOLDING	49,51	51,83	49,51	52,10	814K	63
P1GR34	THE PROGRESS	485,52	485,52	485,52	485,52	509K	4
P1KG34	PACKAGING CO	516,46	516,55	516,46	516,55	103K	2
P1LD34	PROLOGIS INC	56,80	57,71	56,76	57,71	124K	32
P1PG34	PPG INDUSTRI	277,48	277,48	277,48	277,48	277	1
P1RG34	PERRIGO CO P	54,95	54,95	54,95	54,95	54	1
P2AN34	PALOALTO NET	12,76	14,22	12,66	14,22	201K	90
P2AT34	UIPATH INC	5,84	6,27	5,84	6,27	50K	33
P2EG34	PEGASYSTEMS	16,10	16,62	16,10	16,62	360	22
P2IN34	PINTERESTINC	14,68	14,68	14,68	14,68	14	1
P2LT34	PALANTIRTECH	213,75	219,00	205,33	222,54	21M	1.120
P2TC34	PTC INC	44,37	45,05	44,37	45,05	1M	9
PAGS34	PAGSEGURO	10,62	10,79	10,62	10,86	727K	192
PEPB34	PEPSICO INC	52,40	53,31	52,10	53,31	32K	83
PFIZ34	PFIZER	33,60	34,50	33,50	34,50	565K	199
PGCO34	PG	51,86	53,25	51,86	53,25	583K	260
PHGN34	KOPHILIPS	143,64	145,77	143,64	145,77	3K	7
PHMO34	PHILIP MORRI	400,78	400,78	400,78	400,78	2K	2
PYPL34	PAYPAL HOLD	11,41	11,57	11,30	11,57	367K	467
Q1UA34	QUANTA SERVI	245,00	245,75	244,62	247,25	108K	237
Q2SC34	QUANTUMSCAPE	10,56	10,75	10,53	10,75	350	6
QCOM34	QUALCOMM	53,64	54,39	53,30	54,55	212K	138
QUBT34	QUANTUM COMP	35,23	34,13	34,13	35,68	31K	7
R1CL34	ROYAL CARIBB	690,90	690,90	690,90	690,90	1K	2
R1EL34	RELX PLC	41,52	41,52	41,52	41,52	207	1
R1IN34	REALTY INCOM	158,56	161,45	158,45	161,45	59K	35
R1KU34	ROKU INC	25,14	24,93	24,93	25,14	75	2
R1OP34	ROPER TECHNO	171,00	171,00	171,00	171,00	171	1
R2BL34	ROBLOX CORP	27,71	27,48	26,50	27,80	42K	36
R2PD34	RAPID7 INC	2,12	2,14	2,12	2,14	1K	3
R2RX34	REGALREXNORD	58,44	58,44	58,44	58,44	701	1
REGN34	REGENERON PH	62,48	62,32	61,86	62,48	26K	22
RGTI34	RIGETTI COMP	74,12	72,23	72,07	75,20	83K	42
RIGG34	TRANSOCEAN	32,61	33,50	32,53	33,50	125K	29
RIOT34	RIO TINTO	491,86	495,93	491,86	497,00	637K	45
ROXO34	NU HOLDINGS	12,65	12,70	12,46	12,70	109M	19.064
RYTT34	RAYTHEONTECH	168,30	179,50	165,80	179,50	492K	43
S1BS34	SIBANYE STIL	32,16	33,50	32,01	33,50	43K	65
S1JM34	THE JM SMUCK	230,00	230,00	230,00	230,00	1K	1
S1KM34	SK TELECOM C	45,28	45,28	45,28	45,28	45	1
S1LG34	SL GREEN REA	96,24	96,24	96,24	96,24	96	1
S1MF34	SUMITOMO MIT	106,92	106,92	106,92	106,92	107K	1
S1NA34	SNAP-ON INC	477,00	479,50	477,00	479,50	139K	6
S1NP34	SYNOPSYS INC	490,80	500,00	490,80	500,00	584K	6
S1PO34	SPOTIFY TECH	592,53	610,00	587,77	610,00	142K	83
S1RE34	SEMPRA	124,28	124,28	124,28	124,28	3K	1
S1RP34	SAREPTA THER	5,56	5,56	5,56	5,56	16	2
S1SL34	SKYWORKS SOL	142,52	142,52	142,52	142,52	4K	1
S1TX34	SEAGATE HOLD	2.574,97	2.550,00	2.504,32	2.574,97	473K	9
S1YM34	GEN DIGT INC	89,99	90,00	89,99	90,00	9K	2
S1YY34	SYSCO CORP	180,00	182,97	180,00	182,97	1K	2
S2CH34	SOCIEDQM CHI	70,35	70,35	70,35	70,35	70	1
S2EA34	SEA LTD	17,22	17,24	17,00	17,33	234K	263
S2ED34	SOLAR TECH	5,99	6,15	5,85	6,15	46K	44
S2FM34	SPROUTS FARM	126,96	126,96	126,96	126,96	126	1
S2GM34	SIGMA LITHM	24,62	23,94	23,74	24,85	3M	2.760
S2HO34	SHOPIFY INC	4,61	4,80	4,56	4,80	268K	85
S2MP34	SIMPLY GOOD	17,62	19,90	17,62	19,90	12K	12
S2NA34	SNAP INC	4,01	4,03	4,01	4,03	249	2
S2NW34	SNOWFLAKE	15,66	16,82	14,88	16,82	1M	205
S2RE34	GP AEROSURES	88,76	88,90	88,76	88,90	1K	2
S2TA34	STAG INDUSTR	38,08	38,04	38,04	38,32	8K	24
S2TW34	STARWOOD PRO	29,54	29,70	29,54	29,73	532	6
S2UI34	SUN COMMUN	32,33	32,64	32,24	32,64	877	12
SAPP34	SAP SE	816,48	832,50	816,48	832,50	6K	7
SBUB34	STARBUCKS	482,16	485,21	481,68	485,22	107K	19
SCHW34	SCHWAB	59,30	59,42	59,22	59,67	271K	29
SIMN34	SIMON PROP	249,82	251,19	249,26	251,30	104K	20
SLBG34	SLB N.V	130,52	132,21	130,26	132,21	11K	5
SNEC34	SONY GROUP	105,70	108,00	105,50	108,00	63K	27
SPGI34	SP GLOBAL	58,00	58,76	57,48	58,76	1M	6
SSFO34	SALESFOR INC	37,29	38,58	37,29	38,99	3M	274
STMN34	STMICROEL	198,00	199,00	198,00	200,20	2K	6
STOC34	STONE CO	70,47	71,21	69,37	71,85	23M	4.654
STZB34	CONSTELLATIO	207,48	210,83	207,40	210,83	3K	5
T1AL34	TAL EDUCATIO	5,50	5,62	5,50	5,62	23K	39
T1AM34	ATLASSIAN CO	14,32	15,00	14,26	15,00	7K	7
T1EC34	TECHNIPFMC P	367,45	371,02	367,45	371,02	11K	2
T1MU34	T-MOBILE US	489,98	489,98	489,98	489,98	979	1
T1OW34	AMERICAN TOW	37,90	37,75	37,20	40,00	34K	62
T1TW34	TAKE-TWO INT	249,46	252,46	244,64	252,46	371K	140
T1WL34	TWILIO INC	23,77	23,18	23,18	23,77	12K	3
T2DH34	TELADOCHEALT	25,68	26,10	25,56	26,10	15K	18
T2ER34	TERADYNE INC	104,07	102,60	102,60	104,07	42K	16
T2RM34	TRIMBLE INC	32,46	32,46	32,46	32,46	421	1
T2TD34	TRADE DESK	1,00	1,05	1,00	1,05	35K	56
TEXA34	TEXAS INC	71,69	71,77	71,68	71,99	17K	8
TMCO34	TOYOTAMO	66,16	67,52	65,89	67,52	401K	198
TMOS34	THERMFISCHER	51,75	53,77	51,70	53,77	4M	35
TSLA34	TESLA INC	54,49	54,50	53,88	54,98	73M	2.588
TSMC34	TAIWANSMFAC	232,32	234,10	232,21	237,35	17M	1.515
TSNF34	TYSON FOODS	328,10	328,11	328,10	328,11	33K	2
TXSA34	TERNIUMSA	210,00	210,00	208,53	212,31	28K	6
U1AL34	UNITED AIRLI	241,75	241,91	241,75	241,91	363K	5
U1BE34	UBER TECH IN	88,57	90,65	87,87	91,34	1M	315
U1LT34	ULTA BEAUTY	132,11	132,11	132,11	132,11	132	1
U1RI34	UNITED RENTA	138,59	138,57	138,57	138,60	30K	3
U2PS34	UPSTART HOLD	6,78	6,80	6,78	6,82	2K	21
U2PW34	UPWORK INC	10,43	10,62	10,37	10,62	1K	13
U2ST34	UNITY SOFTWR	5,37	5,44	5,28	5,46	32K	47
UBSG34	UBS GROUP	208,00	208,00	208,00	208,00	624	1
ULEV34	UNILEVER	291,90	296,40	291,90	296,40	129K	25
UNHH34	UNITEDHEALTH	21,77	22,26	21,74	22,26	622K	890
UPSS34	UPS	32,12	32,09	32,09	32,12	224	2
USBC34	US BANCORP	70,28	71,28	70,28	71,28	212	2
V1IP34	VIPSHOP HOLD	37,61	37,79	37,48	37,79	16K	11
V1OD34	VODAFONE GRO	39,12	39,70	39,12	39,70	38K	30
V1RT34	VERTIV HOLDS	148,40	146,68	146,68	148,79	307K	9
V1ST34	VISTRA CORP	55,56	56,46	55,52	56,70	94K	106
V2EE34	VEEVASYSTEMS	25,14	25,14	25,14	25,14	75	2
V2RN34	VARONIS SYS	17,81	17,81	17,81	17,81	178	1
V2TX34	VTEX	20,28	20,38	20,28	20,38	285	5
VERZ34	VERIZON	38,44	39,82	38,37	39,82	6M	115
VISA34	VISA INC	77,00	78,96	76,20	78,96	2M	326
VLOE34	VALERO ENER	585,60	582,60	578,40	585,60	5K	4
VRTX34	VERTEX PHARM	546,97	546,97	546,97	546,97	1K	1
W1BO34	WEIBO CORP	11,06	11,25	11,06	11,37	74K	45
W1DA34	WORKDAY INC	34,90	35,63	34,80	35,63	878	10
W1DC34	WESTERN DIG	1.733,00	1.735,00	1.658,05	1.757,12	4M	104
W1EL34	WELLTOWER IN	518,93	520,46	518,93	520,46	28K	2
W1HR34	WHIRLPOOL CO	70,60	71,47	70,42	71,47	64K	4
W1IX34	WIX.COM LTD	10,54	11,03	10,54	11,03	7K	7
W1MB34	WILLIAMS COS	363,50	365,00	363,50	365,00	1K	2
W1PP34	WPP PLC	16,84	16,84	16,84	16,84	50	1
W2YF34	WAYFAIR INC	10,02	10,11	10,02	10,11	130	2
WALM34	WAL MART	39,95	40,98	39,52	40,98	4M	782
WFCO34	WELLS FARGO	107,18	108,20	106,96	108,20	205K	50
WUNI34	WESTERNUNION	44,50	45,70	44,50	45,70	10K	9
X1YZ34	BLOCK INC.	12,37	12,53	12,30	12,53	35K	34
XRXB34	XEROX CORP	6,20	6,52	6,20	6,52	12K	11
Z1BH34	ZIMMER BIOME	116,00	116,00	116,00	116,00	116	1
Z1OM34	ZOOM COMMS	15,66	15,66	15,66	15,66	814	1
Z1TS34	ZOETIS INC	37,15	38,67	37,15	38,67	1K	5
Z2IT34	ZOOMINFO TC	3,33	3,32	3,27	3,33	2K	6
Z2SC34	ZSCALER INC	19,71	19,50	19,50	19,71	196K	6

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: