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: 24/11/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,51	17,52	17,40	17,60	15K	9
A1CR34	AMCOR PLC	45,85	45,69	45,69	45,90	2K	4
A1EG34	AEGON LTD	40,40	40,40	40,40	40,40	80	1
A1ES34	AES CORP	75,39	75,03	74,69	75,39	225	3
A1GI34	AGILENT TECH	410,72	408,36	408,36	410,72	819	2
A1IV34	APARTMENT IN	30,21	30,78	30,21	30,78	2K	5
A1JG34	ARTHUR J GAL	672,52	672,52	672,52	672,52	2K	1
A1KA34	AKAMAI TECHN	39,51	39,68	39,51	39,68	79	2
A1LB34	ALBEMARLE CO	25,81	26,40	25,58	26,40	44K	23
A1LL34	BREAD FINAN	88,26	86,58	86,58	88,26	4K	2
A1LN34	ALNYLAM PHAR	115,60	115,60	115,60	115,60	2K	2
A1MD34	ADVANCED MIC	145,01	138,40	138,40	145,80	7M	634
A1MP34	AMERIPRISE F	600,51	600,51	600,51	600,51	6K	1
A1MT34	APPLIED MATE	125,30	122,50	121,90	125,55	502K	23
A1NE34	ARISTA NETWO	165,06	158,64	158,64	165,06	378K	13
A1PA34	APA CORP	133,12	133,12	133,12	133,12	399	1
A1PH34	AMPHENOL COR	371,12	371,12	371,12	371,12	371	1
A1PL34	APPLIED DGTL	127,03	114,00	114,00	127,50	49K	28
A1PO34	APOLLO GLOBL	46,72	47,24	46,59	47,34	62K	24
A1PP34	APPLOVIN CO	93,52	90,25	90,25	93,52	11K	7
A1RC34	ARCO DORADOS	38,76	38,60	38,60	38,76	157K	4
A1RE34	ALEXANDRIA R	68,50	69,00	68,50	70,00	2K	12
A1RG34	ARGENX SE	195,60	198,40	195,60	198,40	57K	7
A1TH34	AUTOHOME INC	12,65	12,80	12,65	12,99	473	8
A1TM34	ATMOS ENERGY	466,13	450,05	450,05	467,80	7K	5
A1UT34	AUTODESK INC	390,41	390,41	390,41	390,41	1K	1
A1VB34	AVALONBAY CO	243,66	243,66	243,66	243,66	243	1
A1ZN34	ASTRAZENECA	82,59	81,60	81,52	82,59	352K	9
A2FY34	AFYA LTD	40,28	35,66	35,66	40,28	2K	7
A2MB34	AMBARELLA IN	18,96	18,75	18,75	18,96	7K	2
A2RR34	ARROWHEAD PH	29,70	29,48	29,48	29,70	50K	3
A2XO34	AXON ENTERPR	155,84	154,50	154,50	156,95	7K	5
AALL34	AMERICAN AIR	70,99	69,38	69,38	70,99	18K	12
AAPL34	APPLE	74,61	73,40	73,01	74,61	20M	2.233
ABBV34	ABBVIE	77,58	79,92	77,44	79,92	262K	14
ABTT34	ABBOTT	57,96	57,96	57,96	57,96	115	1
ADBE34	ADOBE INC	34,56	35,10	34,48	35,10	137K	30
AIGB34	AIG GROUP	404,67	406,00	404,67	406,00	810	2
AIRB34	AIRBNB	30,89	31,28	30,65	31,28	113K	40
AMGN34	AMGEN	64,50	66,46	64,50	66,46	2K	3
AMZO34	AMAZON	61,04	59,83	59,83	61,16	37M	3.241
ARMT34	ARCELOR	109,01	108,35	108,35	109,45	145K	9
ARNC34	HOWMET AERO	1.076,84	1.076,84	1.076,84	1.076,84	11K	1
ASML34	ASML HOLD	97,25	96,99	95,77	97,49	1M	88
ATTB34	ATT INC	45,90	47,04	45,76	47,04	31K	31
AVGO34	BROADCOM INC	29,24	26,48	26,48	29,25	10M	1.668
AXPB34	AMERICAN EXP	191,37	192,88	190,59	192,88	65K	7
AZOI34	AUTOZONE INC	94,31	96,95	94,31	96,95	3K	2
B1AM34	BROOKFIELD C	60,78	60,00	60,00	61,27	82K	60
B1AX34	BAXTER INTER	49,40	49,70	49,40	52,05	3K	6
B1CS34	BARCLAYS PLC	114,00	113,52	113,52	114,07	797	3
B1IL34	BILIBILI INC	28,32	28,46	28,25	28,70	91K	28
B1NT34	BIONTECH SE	32,61	32,14	32,00	32,90	54K	10
B1PP34	BP PLC	48,57	49,04	48,00	49,04	123K	11
B1TI34	BRITISH AMER	59,29	58,37	58,37	60,42	318K	15
B2HI34	BILL HOLD	1,47	1,42	1,42	1,48	26K	17
B2RK34	BRUKER CORP	25,50	25,50	25,50	25,50	739	1
B2YN34	BEYOND MEAT	4,82	4,91	4,44	5,10	75K	57
BABA34	ALIBABAGR	31,14	30,50	30,50	31,14	16M	1.611
BCSA34	SANTANDER	54,45	54,95	54,45	55,54	134K	182
BERK34	BERKSHIRE	135,76	135,82	134,13	136,10	5M	579
BIDU34	BAIDU INC	47,18	44,21	44,21	47,18	2M	163
BIIB34	BIOGEN	159,52	165,44	158,88	165,60	7K	5
BKNG34	BOOKING	150,34	148,62	148,37	150,60	403K	35
BLAK34	BLACKROCK	83,58	83,48	82,31	83,78	332K	69
BMYB34	BRISTOLMYERS	261,25	259,50	259,50	261,99	41K	4
BOAC34	BANK AMERICA	69,78	69,74	69,38	70,35	1M	160
BOEI34	BOEING	961,20	979,99	961,20	979,99	45K	12
BONY34	BNY MELLON	580,00	572,15	572,15	580,00	15K	4
BOXP34	BXP INC	38,04	38,00	38,00	38,24	874	3
C1AB34	CABLE ONE IN	2,80	2,96	2,80	3,05	518	15
C1AH34	CARDINAL HEA	1.150,00	1.138,00	1.138,00	1.150,00	2K	2
C1BL34	CHUBB LTD	400,00	400,40	400,00	400,40	5K	2
C1BR34	CBRE GROUP I	849,16	849,16	849,16	849,16	12K	1
C1CI34	CROWN CASTLE	120,61	120,61	120,61	120,61	482	1
C1CJ34	CAMECO CORP	89,01	89,00	89,00	89,01	4K	4
C1CL34	CARNIVAL COR	134,00	143,64	134,00	143,64	23K	5
C1DN34	CADENCE DESI	820,70	820,70	820,70	820,70	155K	1
C1GP34	COSTAR GROUP	3,62	3,62	3,62	3,62	36	1
C1MG34	CHIPOTLE MEX	8,50	8,58	8,49	8,58	17K	4
C1NC34	CENTENE CORP	207,81	210,00	207,81	215,00	55K	15
C1NS34	CELANESE COR	102,40	102,40	102,40	102,40	102	1
C1PB34	CAMPBELL CO	168,47	168,47	168,47	168,47	1K	1
C1PR34	COPART INC	105,50	105,50	105,50	105,50	3K	1
C1RH34	CRH PLC	100,91	100,91	100,91	100,91	11K	1
C1RR34	CARRIER GLOB	71,61	71,61	71,61	71,61	143	1
C1TA34	CINTAS CORP	197,20	196,80	196,80	197,20	1K	2
C1TV34	CORTEVA INC	88,11	88,11	88,11	88,11	88	1
C2AC34	CACI INTERNL	4,17	4,17	4,17	4,17	45	2
C2GN34	COGNEX CORP	25,16	24,96	24,96	25,16	275	4
C2HP34	CHARGEPOINTH	13,63	15,48	13,63	15,48	145	2
C2OI34	COINBASEGLOB	55,47	51,67	51,67	55,55	11M	809
C2OL34	GRUPOCIBEST	81,84	80,00	80,00	83,40	30K	17
C2RS34	CRISPR THERA	33,69	34,02	33,69	34,02	611	2
C2RW34	CROWDSTRIKE	124,59	120,21	120,21	124,59	530K	184
CATP34	CATERPILLAR	190,12	186,58	186,01	190,50	624K	83
CHCM34	CHARTER COMM	17,85	18,12	17,85	18,30	851	12
CHDC34	CHURCH DWIGH	446,74	446,74	446,74	446,74	446	1
CHME34	CME GROUP	370,38	370,38	370,38	370,38	4K	1
CHVX34	CHEVRON	80,28	80,06	79,78	81,06	409K	101
CLOV34	CLOVERHEALTH	13,13	12,69	12,69	13,13	660	2
CLXC34	CLOROX CO	142,70	140,70	140,70	142,70	24K	34
CMCS34	COMCAST	28,65	29,80	28,57	29,80	220K	20
CNIC34	CANAD NATION	20,52	20,74	20,52	20,74	227	4
COCA34	COCA COLA	65,18	65,50	64,26	65,75	3M	799
COLG34	COLGATE	61,27	60,16	60,16	62,51	139K	18
COPH34	COPHILLIPS	39,64	39,21	39,07	39,64	351K	17
COTY34	COTY INC	8,69	8,69	8,69	8,69	8	1
COWC34	COSTCO	119,51	121,26	118,82	121,42	446K	21
CPRL34	CANAD KANSAS	95,55	95,55	95,55	95,55	95	1
CSCO34	CISCO	81,59	82,64	81,59	82,75	255K	14
CTGP34	CITIGROUP	89,36	89,28	88,80	90,40	3M	69
CVSH34	CVS HEALTH	41,90	42,12	41,90	42,22	56K	4
D1DG34	DATADOG INC	85,06	85,35	84,70	86,31	365K	13
D1EL34	DELL TECHNOL	688,37	675,00	674,82	695,01	1M	44
D1EX34	DEXCOM INC	6,74	6,56	6,56	6,74	6K	9
D1LR34	DIGITAL REAL	213,10	211,80	211,80	213,10	848	3
D1OC34	DOCUSIGN INC	17,90	17,72	17,72	17,90	9K	3
D1OW34	DOW INC	30,15	30,05	30,05	30,15	15K	3
D2AS34	DOORDASH INC	67,21	68,99	67,12	68,99	92K	7
D2OX34	AMDOCS LTD	51,20	50,10	50,10	51,20	357	2
D2TC34	DYNATRACE IN	29,43	29,43	29,43	29,43	559	1
DBAG34	DEUTSCHE AK	183,18	183,06	183,06	183,24	2K	3
DEEC34	DEERE CO	88,30	88,25	87,53	88,50	217K	18
DEOP34	DIAGEO PL	27,09	27,25	27,09	27,25	106K	8
DGCO34	DOLLAR GENER	23,05	23,13	23,05	23,13	37K	5
DHER34	DANAHER CORP	43,83	44,13	43,37	44,13	851K	19
DISB34	WALT DISNEY	37,00	37,45	36,62	37,60	4M	401
DUOL34	DUOLINGO INC	28,85	29,13	28,50	29,58	120K	18
E1CO34	ECOPETROL SA	25,98	26,84	25,59	26,84	77K	91
E1DU34	NEW ORIENTAL	18,66	18,64	18,64	18,66	19K	2
E1QN34	EQUINOR ASA	61,40	62,55	60,90	62,55	239K	26
E1TN34	EATON CORP P	128,31	129,05	128,31	129,05	1K	2
E1WL34	EDWARDS LIFE	114,12	114,24	114,12	114,24	685	2
E2AG34	EAGLE MATLS	71,25	71,25	71,25	71,25	142	1
E2EF34	EURONETWORLD	2,60	2,67	2,60	2,67	732	6
E2NP34	ENPHASE ENER	5,75	5,90	5,75	5,90	87K	8
E2PA34	EPAM SYSTEMS	16,68	16,68	16,68	16,68	16	1
E2ST34	ELASTIC NV	31,52	31,52	31,52	31,52	94	1
EAIN34	ELECTR ARTS	539,89	539,89	539,89	539,89	539	1
EBAY34	EBAY	216,04	217,57	216,04	217,57	433	2
ELCI34	ESTEE LAUDER	21,05	20,41	20,30	21,05	15K	14
EQIX34	EQUINIX INC	50,68	50,86	50,45	51,39	180K	18
EXXO34	EXXON MOBIL	77,84	79,74	77,48	79,74	3M	93
F1IS34	FISERV INC	164,95	162,24	162,24	164,95	1K	3
F1MC34	FMC CORP	35,35	34,68	34,50	35,35	40K	57
F1SL34	FASTLY INC	6,22	6,00	6,00	6,22	22K	6
F1TN34	FORTINET INC	215,45	213,00	213,00	215,45	854	2
F1UN34	SIXFLAGS FUN	15,32	15,25	15,24	15,39	4K	7
F2IV34	FIVE9 INC	6,85	6,85	6,85	6,85	6	1
F2NV34	FRANCONEVADA	5,97	5,66	5,66	5,97	82K	11
F2VR34	FIVERR INTL	5,43	5,47	5,43	5,47	6K	2
FCXO34	FREEPORT	73,52	72,17	71,83	73,84	2M	51
FDMO34	FORD MOTORS	69,85	67,69	67,69	69,85	123K	7
FSLR34	FIRST SOLAR	695,36	681,00	679,00	695,36	2M	4
G1DS34	GDS HOLDINGS	17,80	18,00	17,60	18,00	12K	10
G1FI34	GOLD FIELDS	108,40	104,39	103,73	108,50	87K	621
G1LO34	GLOBANT SA	16,63	16,63	16,63	16,63	332	1
G1LP34	GALAPAGOS NV	8,31	8,43	8,30	8,43	108	5
G1LW34	CORNING INC	443,75	443,75	443,75	443,75	265K	1
G1MI34	GENERAL MILL	252,25	262,00	252,25	262,00	4K	4
G2EV34	GE VERNOVA	155,44	151,98	151,98	155,60	69K	5
GEOO34	GEAEROSPACE	1.588,67	1.558,59	1.558,59	1.588,67	203K	8
GILD34	GILEAD	339,66	339,33	339,33	339,66	75K	2
GMCO34	GENERAL MOT	96,21	95,81	95,52	96,42	289K	29
GOGL34	ALPHABET	143,56	139,90	139,17	143,56	65M	4.018
GPRK34	GEOPARK LTD	41,92	41,16	41,16	41,92	18K	4
GPRO34	GOPRO	8,76	8,28	8,28	8,76	28K	22
GSGI34	GOLDMANSACHS	141,00	136,00	136,00	142,46	4M	205
H1EI34	HEICO CORP	166,56	163,21	163,21	166,56	3K	2
H1LT34	HILTON WORLD	61,44	61,22	61,22	61,44	3M	7
H1SB34	HSBC HOLDING	92,58	93,74	92,58	93,74	230K	31
H2UB34	HUBSPOT INC	38,29	38,29	38,29	38,29	2K	1
HALI34	HALLIBURTON	141,40	141,40	141,40	141,40	565	1
HOME34	HOME DEPOT	65,17	65,95	65,00	66,42	158K	10
HOND34	HONDA MO	161,12	161,50	159,90	161,76	14K	11
HPQB34	HP COMPANY	131,95	131,27	129,68	132,06	42K	12
HSHY34	HERSHEY CO	199,75	199,75	199,75	199,75	1K	2
I1DX34	IDEXX LABORA	813,60	813,60	813,60	813,60	172K	1
I1EX34	IDEX CORP	45,70	45,70	45,70	45,70	1K	1
I1FF34	FLAVOR FLAGR	180,90	180,90	180,90	180,90	29K	2
I1NC34	INCYTE CORP	286,26	284,48	284,07	286,80	33K	5
I1PC34	INTERNATIONA	205,80	206,39	205,80	206,39	41K	2
I1QY34	IQIYI INC	6,00	6,00	6,00	6,00	54	1
I1SR34	INTUITIVE SU	153,00	151,50	151,50	153,70	8K	7
I1XC34	ORIX CORP	17,50	17,50	17,50	17,50	105	1
IBKR34	IB GROUP	21,06	21,06	21,06	21,06	63	1
IBMB34	IBM	1.655,08	1.613,55	1.613,22	1.655,08	29K	6
INGG34	ING GROEP	134,68	134,94	134,68	134,94	809	2
INTU34	INTUIT INC	80,40	82,07	80,40	82,07	47K	4
ITLC34	INTEL	31,56	31,23	31,18	32,47	25M	2.243
J2AZ34	JAZZ PHARMAC	64,70	64,70	64,70	64,70	19K	2
J2BL34	JABIL INC	132,87	131,90	131,90	132,87	1K	2
JDCO34	JD COM	26,18	26,37	26,00	26,37	217K	25
JNJB34	JOHNSON	73,30	74,21	73,00	74,21	438K	453
JPMC34	JPMORGAN	160,16	160,79	159,00	161,84	2M	277
K1EL34	KELLANOVA	219,78	219,78	219,78	219,78	219	1
K1EY34	KEYCORP	96,50	96,50	96,50	96,50	96	1
K1LA34	KLA CORP	1.538,41	1.530,32	1.530,32	1.538,41	282K	2
K1RC34	KROGER CO	347,74	347,00	347,00	347,74	24K	16
K2CG34	KINGSOFT CHL	11,09	11,03	11,03	11,45	76K	17
KHCB34	KRAFT HEINZ	33,70	34,49	33,70	34,49	66K	14
KMBB34	KIMBERLY CL	560,88	560,88	560,88	560,88	168K	3
KMIC34	KINDER MORGA	144,30	146,63	144,30	146,63	2K	2
L1MN34	LUMEN TECH	41,55	41,80	40,99	41,80	73K	18
L1RC34	LAM RESEARCH	18,59	18,34	18,32	18,64	264K	14
L1UL34	LULULEMON AT	231,61	228,62	228,62	232,52	3K	5
L1VS34	LAS VEGAS SA	70,70	70,70	70,70	70,70	141	2
L1YB34	LYONDELLBASE	122,00	122,77	121,75	122,77	4K	7
L1YG34	LLOYDS BANKI	24,75	24,98	24,75	25,00	182K	8
L2AZ34	LUMINAR TECH	2,21	2,30	2,20	2,46	3K	16
L2PL34	LPL FINCL HD	104,21	104,21	104,21	104,21	7K	1
LBRD34	LIBERTY BROA	20,74	21,12	20,74	21,12	8K	5
LILY34	LILLY	190,87	188,95	188,10	192,74	4M	445
M1CK34	MCKESSON COR	1.179,36	1.179,36	1.179,36	1.179,36	1K	1
M1DB34	MONGODB INC	88,79	88,79	88,79	88,79	4K	1
M1HK34	MOHAWK INDUS	23,00	23,00	23,00	23,00	115	2
M1KT34	MARKETAXESS	17,44	17,80	17,44	17,80	4K	6
M1NS34	MONSTER BEVE	49,74	48,36	48,36	49,74	163K	6
M1RN34	MODERNA INC	6,59	6,40	6,39	6,59	309K	71
M1SC34	MSCI INC	70,77	70,77	70,77	70,77	70	1
M1SI34	MOTOROLA SOL	497,18	488,05	488,05	497,18	985	2
M1TA34	META PLAT	118,65	115,74	114,60	118,65	27M	3.672
M1TC34	MATCH GROUP	8,88	8,88	8,88	8,88	195	1
M1TT34	MARRIOTT INT	397,20	397,20	397,20	397,20	397	1
M1UF34	MITSUBISHI U	82,82	82,82	82,82	82,82	82	1
M2PM34	MP MATERIALS	63,13	60,37	60,37	64,08	252K	69
M2PR34	MONOLI POWER	80,08	81,20	80,08	81,20	5K	2
M2PW34	MEDICAL P TR	14,37	14,46	14,21	14,48	53K	17
M2RV34	MARVELL TEC	44,96	42,25	42,25	44,96	525K	16
M2ST34	STRATEGY INC	13,93	13,26	12,83	13,93	45M	2.312
MCDC34	MCDONALDS	81,83	83,40	81,83	83,66	274K	93
MDLZ34	MONDELEZ INT	152,40	153,50	152,40	153,50	4K	3
MELI34	MERCADOLIBRE	90,50	88,13	87,26	90,50	106M	9.755
MMMC34	3M	228,31	223,01	223,01	229,24	222K	15
MOOO34	ALTRIA GROUP	311,50	311,50	311,50	311,50	623	1
MOSC34	MOSAIC CO	22,68	21,93	21,04	22,68	5K	27
MRCK34	MERCK	68,05	66,60	66,60	68,75	878K	43
MSBR34	MORGAN STAN	175,45	173,23	171,23	177,21	541K	152
MSCD34	MASTERCARD	93,51	94,16	93,08	94,84	208K	112
MSFT34	MICROSOFT	106,98	106,36	105,24	107,21	35M	2.974
MUTC34	MICRON TECHN	201,06	191,79	190,63	202,08	12M	1.310
N1BI34	NEUROCRINE B	37,60	38,32	37,48	38,32	27K	3
N1CL34	NORWEGIAN CR	99,00	100,00	99,00	100,00	2K	2
N1DA34	NASDAQ INC	239,05	239,28	235,68	239,53	129K	9
N1EM34	NEWMONT GOLD	477,77	435,40	423,70	477,77	536K	129
N1OW34	SERVICENOW	87,45	87,03	87,03	88,21	174K	55
N1RG34	NRG ENERGY I	845,18	845,18	845,18	845,18	845	1
N1TA34	NETAPP INC	591,46	588,70	588,70	591,46	181K	2
N1UE34	NUCOR CORP	69,07	69,00	69,00	69,16	2K	3
N1VO34	NOVO NORDISK	30,22	28,85	28,54	30,50	5M	1.555
N1VS34	NOVARTIS AG	68,75	68,60	68,60	68,75	37K	5
N1WG34	NATWEST GROU	82,56	82,96	82,56	83,12	5K	8
N1WL34	NEWELL BRAND	18,20	18,23	18,20	18,23	2K	2
N2ET34	CLOUDFLARE	57,61	56,68	56,68	58,08	250K	25
N2LY34	ANNALY CAPTL	118,31	118,75	117,84	119,56	2K	5
NEXT34	NEXTERA ENER	114,00	112,18	112,18	114,00	390K	11
NFLX34	NETFLIX	11,40	11,19	11,14	11,40	7M	3.155
NIKE34	NIKE	33,63	34,30	33,50	34,31	3M	215
NMRH34	NOMURA HO	39,24	39,00	39,00	39,24	4K	6
NOCG34	NORTHROP GRU	605,93	610,00	605,93	610,00	1K	2
NOKI34	NOKIA CORP	32,37	32,37	32,37	32,37	64	1
NVDC34	NVIDIA CORP	20,47	20,25	19,83	20,59	124M	39.401
O1DF34	OLD DOMINION	35,80	35,92	35,80	35,95	1K	7
O1KT34	OKTA INC	21,28	21,28	21,28	21,28	1K	1
O2HI34	OMEGA HEALTH	81,52	81,52	81,52	81,52	81	1
ORCL34	ORACLE	180,76	180,05	174,70	182,64	8M	383
ORLY34	OREILLY AUT	1,74	1,71	1,71	1,77	4K	25
OXYP34	OCCIDENT PTR	37,30	37,50	36,97	37,50	140K	16
P1DD34	PDD HOLDING	61,03	61,65	61,03	62,11	442K	61
P1GR34	THE PROGRESS	609,40	608,87	608,87	609,40	9K	2
P1KG34	PACKAGING CO	530,83	530,83	530,83	530,83	530	1
P1LD34	PROLOGIS INC	57,08	56,50	56,02	57,19	283K	25
P1RG34	PERRIGO CO P	74,49	74,49	74,49	74,49	223	2
P1YC34	PAYCOM SOFTW	29,00	29,10	29,00	29,10	58	2
P2AN34	PALOALTO NET	16,49	16,66	16,47	16,70	370K	217
P2AT34	UIPATH INC	8,93	8,88	8,82	8,93	6K	4
P2CF34	GP AEROPACIF	8,63	8,63	8,63	8,63	8	1
P2LT34	PALANTIRTECH	292,45	280,51	280,51	296,61	39M	626
PAGS34	PAGSEGURO	10,76	10,50	10,36	10,76	3M	973
PEPB34	PEPSICO INC	52,47	52,80	52,18	52,80	33K	35
PFIZ34	PFIZER	34,19	33,73	33,08	34,37	804K	166
PGCO34	PG	56,25	58,55	56,25	58,55	328K	66
PHGN34	KOPHILIPS	148,20	148,20	148,20	148,20	5K	1
PSKY34	PARA SKYDNC	83,64	83,64	83,64	83,64	585	1
PYPL34	PAYPAL HOLD	16,22	16,58	16,19	16,58	121K	54
Q2SC34	QUANTUMSCAPE	21,23	20,16	20,16	21,27	1M	36
QCOM34	QUALCOMM	75,30	73,65	73,65	75,30	498K	269
QUBT34	QUANTUM COMP	61,98	57,41	55,13	61,98	174K	50
R1EG34	REGENCY CENT	191,71	191,71	191,71	191,71	191	1
R1EL34	RELX PLC	54,45	54,45	54,45	54,45	2K	1
R1IN34	REALTY INCOM	153,00	153,74	151,80	153,74	157K	15
R1KU34	ROKU INC	25,26	25,26	25,26	25,26	6K	1
R1MD34	RESMED INC	337,71	337,71	337,71	337,71	2K	1
R1SG34	REPUBLIC SER	579,00	579,00	579,00	579,00	1K	1
R2BL34	ROBLOX CORP	48,32	48,30	47,37	48,80	332K	29
R2HH34	RH	13,42	13,72	13,42	13,72	255	7
REGN34	REGENERON PH	69,00	67,57	67,57	69,45	37K	8
RGTI34	RIGETTI COMP	141,58	125,01	125,01	141,94	1M	118
RIGG34	TRANSOCEAN	21,84	21,26	20,73	21,84	24K	10
RIOT34	RIO TINTO	379,24	376,50	376,50	380,70	145K	22
ROXO34	NU HOLDINGS	14,35	14,30	14,25	14,49	42M	10.657
RYTT34	RAYTHEONTECH	154,20	151,21	151,21	155,20	15K	75
S1BS34	SIBANYE STIL	32,25	30,50	30,50	32,31	313K	39
S1LG34	SL GREEN REA	121,44	122,08	121,44	122,52	3K	3
S1NP34	SYNOPSYS INC	544,00	539,24	539,24	544,00	143K	3
S1PO34	SPOTIFY TECH	781,13	791,67	768,70	793,26	501K	31
S1RE34	SEMPRA	125,76	125,76	125,76	125,76	754	1
S1RP34	SAREPTA THER	5,02	4,80	4,75	5,14	153K	34
S1SL34	SKYWORKS SOL	171,02	171,02	171,02	171,02	171	1
S1TX34	SEAGATE HOLD	1.379,84	1.347,87	1.347,87	1.379,84	310K	7
S1WK34	STANLEY BLAC	91,08	91,08	91,08	91,08	91	1
S1YY34	SYSCO CORP	203,91	203,91	203,91	203,91	815	1
S2EA34	SEA LTD	29,49	27,99	27,99	29,51	745K	92
S2ED34	SOLAR TECH	5,33	5,22	5,22	5,57	91K	46
S2FM34	SPROUTS FARM	143,14	143,92	141,15	143,92	714	4
S2GM34	SIGMA LITHM	17,96	17,84	16,38	18,43	2M	382
S2HO34	SHOPIFY INC	7,02	6,58	6,58	7,02	344K	72
S2NA34	SNAP INC	6,99	7,30	6,99	7,30	56	4
S2NW34	SNOWFLAKE	32,49	32,50	32,38	32,80	301K	15
S2RE34	GP AEROSURES	82,50	79,68	79,68	82,50	327	4
S2TA34	STAG INDUSTR	41,92	42,40	41,88	42,40	10K	11
S2UI34	SUN COMMUN	34,80	34,24	34,24	34,80	4K	3
SAPP34	SAP SE	1.282,56	1.292,80	1.282,56	1.292,80	9K	5
SBUB34	STARBUCKS	447,46	449,05	447,46	452,22	159K	9
SCHW34	SCHWAB	60,84	60,84	60,84	60,84	121	2
SIMN34	SIMON PROP	246,09	242,14	242,14	247,44	132K	14
SNEC34	SONY GROUP	156,89	156,78	154,96	156,89	647K	16
SPGI34	SP GLOBAL	73,22	69,76	69,76	73,22	3K	4
SSFO34	SALESFOR INC	55,74	56,07	55,15	56,08	4M	40
STOC34	STONE CO	82,87	81,01	81,01	85,22	11M	2.762
T1AL34	TAL EDUCATIO	5,94	5,92	5,92	5,94	10K	3
T1AM34	ATLASSIAN CO	39,49	39,28	39,28	39,49	9K	2
T1EV34	TEVA PHARMAC	66,22	65,94	65,94	66,22	132	2
T1FX34	TELEFLEX INC	59,58	62,04	55,85	62,04	1K	6
T1OW34	AMERICAN TOW	40,34	40,69	39,97	40,69	258K	16
T1TW34	TAKE-TWO INT	320,53	321,44	313,60	322,20	105K	55
T2DH34	TELADOCHEALT	1,30	1,28	1,28	1,32	4K	12
T2TD34	TRADE DESK	2,11	2,14	2,08	2,15	44K	18
TEXA34	TEXAS INC	58,34	57,34	57,34	58,37	13K	6
TGTB34	TARGET CORP	458,25	474,70	458,25	474,70	14K	4
TLNC34	TELEFONIC	22,52	22,86	22,34	22,88	57K	29
TMCO34	TOYOTAMO	66,81	67,25	66,81	67,26	606K	20
TMOS34	THERMFISCHER	66,04	65,39	65,39	66,04	201K	8
TSLA34	TESLA INC	70,49	67,18	67,14	71,00	181M	7.873
TSMC34	TAIWANSMFAC	192,30	185,00	183,74	192,30	15M	2.253
TSNF34	TYSON FOODS	310,50	299,28	299,28	310,50	76K	5
TXSA34	TERNIUMSA	190,95	190,95	190,95	190,95	153K	3
U1AI34	UNDER ARMOUR	22,05	22,05	22,05	22,05	22	1
U1AL34	UNITED AIRLI	258,50	258,50	258,50	258,50	2K	1
U1BE34	UBER TECH IN	112,93	113,80	112,15	114,87	243K	179
U1HS34	UNIVERSAL HE	315,95	315,95	315,95	315,95	253K	1
U1RI34	UNITED RENTA	156,76	157,00	156,76	157,00	26K	2
U2PS34	UPSTART HOLD	10,51	9,78	9,78	10,56	236K	37
U2ST34	UNITY SOFTWR	11,17	10,52	10,52	11,28	23K	17
UBSG34	UBS GROUP	195,00	204,76	195,00	204,76	2K	5
ULEV34	UNILEVER	322,61	328,78	321,75	328,78	407K	15
UNHH34	UNITEDHEALTH	24,63	24,88	24,45	25,38	2M	136
UPSS34	UPS	31,81	31,56	31,56	31,81	6K	2
USBC34	US BANCORP	64,32	64,02	64,02	64,32	256	2
V1NO34	VORNADO REAL	187,74	185,22	185,22	187,74	16K	2
V1OD34	VODAFONE GRO	32,54	33,14	31,41	33,14	107K	38
V1RS34	VERISK ANALY	15,76	15,76	15,76	15,76	252	1
V1RT34	VERTIV HOLDS	91,42	84,54	84,54	92,07	6K	9
V1ST34	VISTRA CORP	67,06	67,05	67,01	67,12	2M	11
V2EE34	VEEVASYSTEMS	43,61	43,61	43,61	43,61	4K	1
V2TX34	VTEX	21,03	21,50	21,03	21,50	211K	2
VERZ34	VERIZON	36,28	37,06	36,09	37,06	291K	32
VISA34	VISA INC	87,85	89,46	87,85	89,46	316K	166
VLYB34	VALLEY NTION	59,99	59,46	59,46	59,99	2K	2
VRTX34	VERTEX PHARM	574,21	574,21	574,21	574,21	574	1
W1BD34	WARNER DISCO	124,15	123,36	122,59	124,40	216K	15
W1BO34	WEIBO CORP	13,32	13,28	13,25	13,38	4K	6
W1DC34	WESTERN DIG	820,23	795,32	795,32	820,23	134K	3
W1EL34	WELLTOWER IN	545,42	545,00	545,00	547,38	16K	4
W1HR34	WHIRLPOOL CO	100,60	98,41	98,41	100,60	2K	3
W1IX34	WIX.COM LTD	16,70	17,38	16,70	17,38	7K	19
W1MB34	WILLIAMS COS	316,48	320,00	316,16	326,40	9K	27
W1MC34	WASTE MANAG	574,83	574,83	574,83	574,83	5K	1
W1PP34	WPP PLC	21,10	21,98	21,10	21,98	3K	17
W2YF34	WAYFAIR INC	16,40	16,34	16,34	16,40	9K	3
WALM34	WAL MART	35,29	35,50	35,09	35,76	694K	136
WFCO34	WELLS FARGO	113,63	112,40	111,34	113,80	329K	25
WUNI34	WESTERNUNION	45,19	45,46	45,19	45,99	5K	3
X1YZ34	BLOCK INC.	13,35	13,50	13,35	13,50	16K	11
XRXB34	XEROX CORP	14,83	14,20	14,20	14,83	187	5
Z1OM34	ZOOM COMMS	17,01	17,01	17,01	17,01	1K	1
Z1TS34	ZOETIS INC	41,16	40,90	40,61	41,16	85K	3
Z2SC34	ZSCALER INC	50,55	50,19	50,19	51,25	7K	5

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: