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: 02/02/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,06	16,12	15,90	16,12	2K	6
A1DI34	ANALOG DEVIC	838,04	838,04	838,04	838,04	8K	1
A1EG34	AEGON LTD	40,64	40,64	40,64	40,64	203	1
A1EP34	AMERICAN ELE	313,12	318,37	313,12	319,30	950	3
A1ES34	AES CORP	77,12	77,36	77,12	77,36	1K	2
A1GI34	AGILENT TECH	355,12	355,12	355,12	355,12	355	1
A1IV34	APARTMENT IN	30,72	31,26	30,48	31,26	1K	13
A1KA34	AKAMAI TECHN	42,24	42,24	42,24	42,24	422	1
A1LB34	ALBEMARLE CO	35,97	36,30	35,88	37,24	87K	26
A1LL34	BREAD FINAN	95,90	95,90	95,90	95,90	25K	1
A1MD34	ADVANCED MIC	162,81	153,76	152,78	164,39	10M	556
A1MP34	AMERIPRISE F	700,32	700,32	700,32	700,32	1K	1
A1MT34	APPLIED MATE	171,55	171,10	165,45	173,21	383K	71
A1NE34	ARISTA NETWO	184,17	184,31	184,17	185,70	90K	9
A1PH34	AMPHENOL COR	383,86	385,69	380,98	385,69	66K	167
A1PL34	APPLIED DGTL	183,80	175,51	173,86	188,80	56K	19
A1PO34	APOLLO GLOBL	46,82	47,39	46,50	47,50	108K	30
A1PP34	APPLOVIN CO	79,29	82,07	79,05	83,50	1M	64
A1RC34	ARCO DORADOS	42,80	41,92	41,92	42,80	8K	2
A1RE34	ALEXANDRIA R	71,11	70,91	70,91	71,68	36K	6
A1TH34	AUTOHOME INC	11,40	11,60	11,40	11,60	2K	20
A1UT34	AUTODESK INC	340,00	340,00	340,00	340,00	3K	1
A1VB34	AVALONBAY CO	236,53	236,53	236,53	236,53	236	1
A1WK34	AMERICAN WAT	166,80	166,80	166,80	166,80	166	1
A1ZN34	ASTRAZENECA	166,02	165,98	160,00	167,00	17K	70
A2FY34	AFYA LTD	40,32	40,76	40,32	40,76	33K	3
A2MB34	AMBARELLA IN	13,20	13,38	13,20	13,38	2K	4
A2RE34	ARES MANAGEM	77,21	77,21	77,21	77,21	46K	1
A2RR34	ARROWHEAD PH	47,70	46,65	46,65	47,70	142	2
A2RW34	ARROW ELECTR	46,86	46,86	46,86	46,86	15K	1
A2XO34	AXON ENTERPR	135,00	141,00	135,00	143,21	16K	114
AALL34	AMERICAN AIR	72,02	70,44	70,16	73,02	461K	78
AAPL34	APPLE	71,18	67,60	67,21	71,18	48M	3.793
ABBV34	ABBVIE	74,07	73,35	73,35	75,37	51K	20
ABTT34	ABBOTT	48,11	48,11	48,11	48,65	29K	9
ABUD34	AB INBEV	63,26	63,30	63,26	63,59	191K	8
ACNB34	ACCENTURE	1.407,05	1.407,05	1.407,05	1.407,05	42K	1
ADBE34	ADOBE INC	30,86	30,88	30,76	31,49	624K	243
ADPR34	AUTOMATIC DT	53,95	54,44	53,95	54,44	2K	3
AIGB34	AIG GROUP	390,00	390,00	390,00	390,00	390	1
AIRB34	AIRBNB	34,53	33,97	33,90	34,82	116K	43
AMGN34	AMGEN	64,45	64,07	64,07	64,91	81K	3
AMZO34	AMAZON	64,16	62,88	62,21	64,58	54M	4.040
APTV34	APTIV PLC	205,20	197,20	197,20	205,20	85K	5
ARMT34	ARCELOR	149,00	142,00	142,00	149,00	252K	12
ARNC34	HOWMET AERO	1.092,09	1.091,10	1.090,00	1.092,09	3K	3
ASML34	ASML HOLD	137,64	137,97	134,00	138,87	2M	280
ATTB34	ATT INC	45,97	44,11	44,11	46,69	388K	882
AVGO34	BROADCOM INC	24,94	25,00	24,52	25,31	7M	2.189
AXPB34	AMERICAN EXP	185,25	185,44	185,06	186,20	60K	14
B1AM34	BROOKFIELD C	61,22	59,60	59,60	61,61	52K	20
B1CS34	BARCLAYS PLC	145,18	141,40	141,40	145,88	45K	279
B1IL34	BILIBILI INC	35,00	35,40	35,00	35,48	2K	6
B1MR34	BIOMARIN PHA	153,89	153,89	153,89	153,89	11K	1
B1NT34	BIONTECH SE	35,85	37,88	35,56	37,88	8K	14
B1PP34	BP PLC	49,51	49,74	49,20	49,80	231K	8
B1SA34	BANCO SANTAN	94,14	92,58	91,89	95,40	64K	678
B1SX34	BOSTON SCIEN	491,69	491,31	491,31	491,69	983	2
B1TI34	BRITISH AMER	64,12	61,00	60,89	64,37	288K	33
B2HI34	BILL HOLD	1,22	1,23	1,21	1,27	372	24
B2MB34	BUMBLE INC	3,62	3,62	3,62	3,62	7	1
B2YN34	BEYOND MEAT	3,84	3,84	3,84	4,04	20K	37
BABA34	ALIBABAGR	31,70	31,50	30,82	31,97	10M	2.151
BBYY34	BEST BUY	346,46	346,46	346,46	346,46	346	1
BCSA34	SANTANDER	68,70	65,91	65,91	68,70	207K	55
BERK34	BERKSHIRE	128,00	126,65	126,01	128,28	9M	2.781
BIDU34	BAIDU INC	55,50	56,68	55,44	56,75	4M	476
BILB34	BILBAOVIZ	136,89	134,53	134,53	136,89	4K	9
BKNG34	BOOKING	154,08	150,00	150,00	154,15	380K	111
BLAK34	BLACKROCK	89,24	86,87	86,87	89,64	101K	69
BOAC34	BANK AMERICA	71,18	70,78	69,82	71,18	835K	982
BOEI34	BOEING	1.228,77	1.225,00	1.225,00	1.241,35	404K	9
BONY34	BNY MELLON	639,45	634,00	634,00	639,45	74K	6
BOXP34	BXP INC	33,51	33,63	33,51	33,63	874	3
C1AB34	CABLE ONE IN	2,29	2,13	2,13	2,35	4K	20
C1AH34	CARDINAL HEA	1.151,47	1.145,82	1.145,82	1.151,47	9K	8
C1BR34	CBRE GROUP I	900,16	900,16	900,16	900,16	2K	1
C1CJ34	CAMECO CORP	130,07	124,54	124,54	130,07	20K	8
C1CL34	CARNIVAL COR	170,88	156,64	156,64	172,64	104K	432
C1DN34	CADENCE DESI	762,15	773,76	761,49	773,76	40K	40
C1GP34	COSTAR GROUP	3,23	2,85	2,85	3,27	7K	9
C1MG34	CHIPOTLE MEX	10,18	10,18	10,18	10,22	785	4
C1NC34	CENTENE CORP	224,99	224,99	224,99	224,99	6K	1
C1NS34	CELANESE COR	121,92	121,92	121,92	121,92	121	1
C1OO34	COOPER COMPA	42,40	42,40	42,40	42,40	212	1
C1PB34	CAMPBELL CO	143,50	148,70	143,50	148,70	25K	32
C1PR34	COPART INC	104,94	104,94	104,94	104,94	2K	1
C1RH34	CRH PLC	109,01	108,36	108,13	109,55	32K	271
C1TV34	CORTEVA INC	96,40	96,30	96,30	96,40	578	2
C2AC34	CACI INTERNL	4,15	4,17	4,12	4,17	83	5
C2HD34	CHURCHILL DW	25,58	25,51	25,51	25,58	102	2
C2HP34	CHARGEPOINTH	10,48	10,48	10,48	10,48	10	1
C2OI34	COINBASEGLOB	39,57	39,99	38,99	40,16	4M	945
C2OL34	GRUPOCIBEST	108,02	108,00	100,10	109,34	130K	1.109
C2OU34	COURSERA INC	16,62	16,62	16,62	16,62	17K	1
C2PT34	CAMDEN PROP	37,92	37,92	37,92	37,92	37	1
C2RS34	CRISPR THERA	33,00	33,00	33,00	33,00	3K	1
C2RW34	CROWDSTRIKE	104,01	104,79	104,01	106,97	252K	44
CATP34	CATERPILLAR	230,00	214,24	214,24	230,00	376K	117
CHCM34	CHARTER COMM	18,70	17,94	17,94	18,94	102K	16
CHVX34	CHEVRON	91,62	93,59	91,05	93,59	2M	696
CLOV34	CLOVERHEALTH	11,67	11,92	11,67	11,92	2K	2
CMCS34	COMCAST	31,17	31,45	31,08	31,47	46K	16
CNIC34	CANAD NATION	20,96	22,86	20,67	22,86	134K	94
COCA34	COCA COLA	66,14	65,30	65,15	66,31	4M	1.399
COLD34	AMERICOLD RT	21,96	21,96	21,96	21,96	43	1
COLG34	COLGATE	69,37	67,70	67,70	69,43	248K	33
COPH34	COPHILLIPS	44,58	46,05	44,40	46,05	88K	89
COTY34	COTY INC	8,66	8,25	8,23	8,66	52K	10
COWC34	COSTCO	124,77	121,12	121,12	127,67	298K	48
CPAY34	CORPAY	402,21	402,21	402,21	402,21	402	1
CRIN34	CARTERS INC	89,55	89,55	89,55	89,55	89	1
CRIP34	CTRIPCOM	324,16	326,65	324,16	326,65	13K	2
CSCO34	CISCO	82,87	81,29	81,29	85,50	48K	26
CTGP34	CITIGROUP	102,44	101,00	100,72	102,63	817K	297
CVSH34	CVS HEALTH	39,57	39,31	39,31	39,60	94K	5
D1DG34	DATADOG INC	67,82	67,32	67,32	69,22	134K	178
D1EL34	DELL TECHNOL	627,90	600,11	600,11	627,90	321K	47
D1EX34	DEXCOM INC	7,68	8,08	7,68	8,08	17K	6
D1OC34	DOCUSIGN INC	13,98	13,98	13,98	13,98	6K	1
D1OW34	DOW INC	37,18	36,41	36,41	37,18	404	3
D1VN34	DEVON ENERGY	210,84	209,37	209,37	210,84	6K	2
D2AS34	DOORDASH INC	73,35	73,83	73,35	73,83	139K	4
D2KN34	DRAFTKINGS	24,59	24,59	24,59	24,59	24	1
D2OX34	AMDOCS LTD	53,50	53,50	53,50	53,50	54K	6
D2TC34	DYNATRACE IN	25,03	25,04	25,03	25,04	5K	2
DBAG34	DEUTSCHE AK	207,06	205,91	205,91	210,69	102K	316
DEEC34	DEERE CO	93,09	93,00	92,23	93,77	243K	24
DEOP34	DIAGEO PL	26,94	26,04	25,87	27,06	252K	10
DGCO34	DOLLAR GENER	31,62	31,47	31,47	31,62	473	6
DHER34	DANAHER CORP	41,79	41,18	41,18	41,79	5K	3
DISB34	WALT DISNEY	36,75	39,55	36,53	39,57	11M	1.673
DUKB34	DUKE ENERGY	645,12	645,12	645,12	645,12	645	1
DUOL34	DUOLINGO INC	21,76	21,85	21,54	22,00	12K	8
E1CO34	ECOPETROL SA	32,55	32,85	31,35	33,15	188K	779
E1DU34	NEW ORIENTAL	21,85	21,92	21,85	21,92	5K	2
E1LV34	ELEV HEALTH	358,89	358,89	358,89	358,89	1K	1
E1OG34	EOG RESOURCE	286,23	286,40	286,23	286,40	572	2
E1QN34	EQUINOR ASA	68,88	68,46	68,25	69,30	7K	11
E1QR34	EQUITY RESID	163,19	166,99	163,19	166,99	330	2
E1TN34	EATON CORP P	134,83	132,19	132,19	135,47	52K	307
E1WL34	EDWARDS LIFE	109,12	109,12	109,12	109,12	545	1
E2EF34	EURONETWORLD	2,56	2,58	2,55	2,58	171	10
E2NP34	ENPHASE ENER	7,54	7,89	7,54	7,89	1K	4
EAIN34	ELECTR ARTS	535,87	535,14	535,14	535,87	4K	2
EBAY34	EBAY	245,52	245,52	245,52	245,52	982	1
ELCI34	ESTEE LAUDER	26,05	25,37	25,37	26,34	8K	19
EQIX34	EQUINIX INC	53,49	53,40	53,40	54,06	8K	15
EXGR34	EXPEDIA GROU	731,22	728,31	728,31	731,22	60K	2
EXXO34	EXXON MOBIL	90,77	91,70	90,77	92,66	967K	234
F1IS34	FISERV INC	165,91	166,93	165,76	166,93	8K	3
F1MC34	FMC CORP	41,00	40,97	40,97	41,29	5K	3
F1NI34	FIDELITY NAT	18,30	18,42	18,30	18,52	73	4
F2IC34	FAIR ISAAC C	169,30	172,34	169,30	172,34	20K	2
F2NV34	FRANCONEVADA	6,75	7,13	6,75	7,13	774	9
F2VR34	FIVERR INTL	4,44	4,43	4,43	4,52	76	4
FASL34	FASTENAL	234,85	234,50	234,50	234,88	14K	7
FCXO34	FREEPORT	106,54	103,89	103,89	107,24	3M	78
FDMO34	FORD MOTORS	72,69	72,86	72,52	73,38	13K	16
FDXB34	FEDEX CORP	1.755,00	1.755,00	1.755,00	1.755,00	2K	1
FSLR34	FIRST SOLAR	601,01	593,64	593,64	601,01	241K	3
G1AM34	GAMING LEISU	47,15	47,15	47,15	47,15	3K	1
G1DS34	GDS HOLDINGS	23,68	23,29	23,29	23,68	6K	4
G1FI34	GOLD FIELDS	129,87	130,80	128,08	137,00	162K	69
G1LL34	GLOBE LIFE I	37,52	37,52	37,52	37,52	75	1
G1LP34	GALAPAGOS NV	8,69	8,69	8,69	8,69	34	1
G1MI34	GENERAL MILL	238,35	245,25	238,03	246,70	75K	66
G1SK34	GSK PLC	55,30	54,90	54,90	55,40	2K	4
G2EV34	GE VERNOVA	200,00	190,54	190,40	200,00	14K	9
G2WR34	GUIDEWIRE SW	60,80	61,68	60,80	61,68	13K	6
GDBR34	GEN DYNAMICS	1.825,95	1.833,35	1.820,40	1.833,35	15K	8
GEHC34	GEHEALTHCARE	51,92	50,01	50,01	51,92	616	3
GEOO34	GEAEROSPACE	1.611,09	1.608,91	1.595,24	1.612,77	37K	10
GMCO34	GENERAL MOT	110,00	113,12	109,35	113,12	290K	48
GOGL34	ALPHABET	150,68	146,08	146,00	151,33	47M	5.622
GPRK34	GEOPARK LTD	42,52	43,04	42,52	43,40	50K	5
GPRO34	GOPRO	5,80	6,06	5,80	6,07	436	5
GPSI34	GAP	149,69	148,66	148,66	149,69	15K	2
GSGI34	GOLDMANSACHS	166,52	164,07	161,62	166,52	3M	2.068
H1CA34	HCA HEALTHCA	130,02	130,02	130,02	130,02	260	1
H1EI34	HEICO CORP	174,58	174,58	174,58	174,58	174	1
H1II34	HUNTINGTON I	28,98	28,70	28,70	28,98	230	3
H1LT34	HILTON WORLD	65,96	65,94	65,94	65,96	3M	3
H1OG34	HARLEY-DAVID	103,40	103,40	103,40	103,40	1K	1
H1PE34	HEWLETT PACK	115,28	115,28	115,28	115,28	922	1
H1SB34	HSBC HOLDING	117,70	115,95	115,40	117,70	61K	56
H1ST34	HOST HOTELS	99,60	99,60	99,60	99,60	99	1
H1UM34	HUMANA INC	21,92	22,01	21,92	22,01	39K	6
H2UB34	HUBSPOT INC	29,57	29,57	29,57	29,57	19K	2
HALI34	HALLIBURTON	175,68	175,68	175,68	175,68	351	1
HIWP34	HIGHWOODS PR	66,80	76,55	66,71	76,55	3K	10
HOME34	HOME DEPOT	70,98	70,76	70,50	71,06	628K	9
HONB34	HONEYWELL	1.194,02	1.194,02	1.194,02	1.194,02	1K	1
HOND34	HONDA MO	161,00	157,93	157,93	161,25	6K	12
HPQB34	HP COMPANY	103,86	101,00	101,00	104,79	143K	30
HSHY34	HERSHEY CO	208,19	206,39	206,39	208,19	31K	3
I1CE34	INTERCONTINE	450,80	450,80	450,80	450,80	5K	1
I1DX34	IDEXX LABORA	661,01	663,72	661,01	663,72	1K	2
I1EX34	IDEX CORP	52,50	52,50	52,50	52,50	315	1
I1FO34	INFOSYS LTD	47,09	47,09	47,09	47,09	329	1
I1NC34	INCYTE CORP	270,92	270,92	270,92	270,92	270	1
I1PC34	INTERNATIONA	216,92	216,92	216,92	216,92	22K	1
I1QY34	IQIYI INC	5,24	5,21	5,21	5,24	78	2
I1RM34	IRON MOUNTAI	476,00	477,00	476,00	477,00	2K	2
I1RP34	TRANE TECH	1.115,30	1.115,30	1.115,30	1.115,30	335K	1
I1SR34	INTUITIVE SU	130,00	130,00	130,00	130,00	910	1
IBKR34	IB GROUP	24,82	24,66	24,62	25,61	4K	178
IBMB34	IBM	1.656,70	1.656,12	1.656,12	1.656,70	10K	2
INGG34	ING GROEP	156,60	156,60	156,60	156,60	469	1
INTU34	INTUIT INC	58,47	59,35	58,47	60,05	105K	6
ITLC34	INTEL	42,36	40,46	40,05	43,67	12M	1.318
J1CI34	JOHNSON CONT	644,13	644,13	644,13	644,13	644	1
J2AZ34	JAZZ PHARMAC	58,80	57,70	57,70	58,80	699	12
J2BL34	JABIL INC	159,70	160,15	159,70	161,62	5K	34
JDCO34	JD COM	25,05	25,30	24,84	25,30	132K	26
JNJB34	JOHNSON	80,65	79,65	79,65	81,01	368K	248
JPMC34	JPMORGAN	162,29	160,75	158,90	162,69	14M	974
K1BF34	KB FINANCIAL	123,12	124,68	121,08	125,04	10K	80
K1IM34	KIMCO REALTY	109,56	109,56	109,56	109,56	219	1
K1LA34	KLA CORP	1.851,10	1.865,26	1.849,33	1.872,97	99K	28
K1SS34	KOHLS CORP	95,00	95,00	95,00	95,00	1K	1
K2CG34	KINGSOFT CHL	12,00	11,55	11,55	12,00	1K	14
KHCB34	KRAFT HEINZ	30,90	31,02	30,70	31,20	4K	13
KMBB34	KIMBERLY CL	519,93	524,17	519,70	524,17	11K	9
KMIC34	KINDER MORGA	155,69	156,16	155,69	158,40	17K	108
L1DO34	LEIDOS HOLDI	98,50	98,50	98,50	98,50	98	1
L1MN34	LUMEN TECH	47,00	47,00	47,00	50,00	171K	22
L1RC34	LAM RESEARCH	28,29	28,03	27,19	29,01	99K	34
L1UL34	LULULEMON AT	229,81	229,62	229,62	229,81	689	3
L1YB34	LYONDELLBASE	126,49	126,49	126,49	126,49	126	1
L1YG34	LLOYDS BANKI	32,55	31,21	31,21	32,55	5K	29
L2PL34	LPL FINCL HD	110,32	110,32	110,32	110,32	2K	1
L2RN34	STRIDE INC	116,04	112,50	112,50	116,04	140K	4
LBRD34	LIBERTY BROA	21,68	20,88	20,88	22,06	37K	7
LILY34	LILLY	184,28	184,95	182,21	185,65	2M	1.441
LMTB34	LOCKHEED	3.348,00	3.264,00	3.262,38	3.351,61	46K	11
LOWC34	LOWES COMPA	70,55	70,55	70,55	70,55	634	2
M1CH34	MICROCHIP TE	204,80	197,68	197,68	207,61	36K	175
M1CK34	MCKESSON COR	1.111,82	1.103,73	1.100,94	1.111,90	32K	29
M1DB34	MONGODB INC	97,11	97,80	97,11	97,80	22K	2
M1HK34	MOHAWK INDUS	24,35	24,20	24,20	24,35	218	5
M1NS34	MONSTER BEVE	53,15	52,43	52,43	53,15	1K	2
M1RN34	MODERNA INC	10,97	11,31	10,96	12,20	1M	120
M1SC34	MSCI INC	73,85	73,59	73,14	73,85	94K	3
M1SI34	MOTOROLA SOL	532,50	534,23	532,50	534,23	5K	2
M1TA34	META PLAT	131,86	133,27	131,86	135,75	30M	2.937
M1TC34	MATCH GROUP	8,37	8,44	8,37	8,44	16	2
M1TT34	MARRIOTT INT	421,48	421,49	419,84	421,49	5K	3
M1UF34	MITSUBISHI U	96,48	96,48	96,48	96,48	192	1
M2KS34	MKS INC	68,11	68,61	68,11	68,61	151K	2
M2PM34	MP MATERIALS	62,13	62,41	62,12	65,28	95K	51
M2PR34	MONOLI POWER	102,10	102,51	102,10	103,40	2K	3
M2PW34	MEDICAL P TR	13,31	13,31	13,31	13,31	3K	3
M2RV34	MARVELL TEC	41,28	41,13	40,90	41,59	71K	823
M2ST34	STRATEGY INC	10,60	10,40	10,27	11,10	120M	5.407
MACY34	MACY S	104,53	104,53	104,53	104,53	16K	1
MCDC34	MCDONALDS	83,52	83,56	83,18	84,02	192K	131
MCOR34	MOODYS CORP	684,73	684,73	684,73	684,73	7K	1
MDLZ34	MONDELEZ INT	154,70	155,60	154,65	155,60	11K	5
MELI34	MERCADOLIBRE	94,97	93,60	93,02	95,50	79M	13.394
MMMC34	3M	201,00	204,21	198,33	204,21	41K	25
MOOO34	ALTRIA GROUP	328,50	328,50	328,50	328,50	18K	1
MOSC34	MOSAIC CO	23,98	24,54	23,50	24,54	7K	11
MRCK34	MERCK	74,46	72,56	72,49	74,76	228K	48
MSBR34	MORGAN STAN	194,71	190,95	190,19	194,75	6M	1.785
MSCD34	MASTERCARD	94,63	90,82	90,82	94,63	2M	1.221
MSFT34	MICROSOFT	92,95	93,60	92,50	94,50	44M	3.198
MUTC34	MICRON TECHN	385,01	364,04	362,12	388,63	16M	630
N1BI34	NEUROCRINE B	36,42	36,42	36,42	36,42	36	1
N1DA34	NASDAQ INC	255,50	254,74	254,30	256,63	22K	12
N1EM34	NEWMONT GOLD	592,18	593,00	581,34	612,68	3M	1.253
N1GG34	NATIONAL GRI	74,20	74,20	74,20	74,20	964	2
N1IC34	NICE LTD	23,60	23,60	23,60	23,60	236	1
N1OW34	SERVICENOW	12,16	12,15	12,15	12,78	351K	51
N1RG34	NRG ENERGY I	802,40	827,00	788,80	827,00	67K	84
N1TA34	NETAPP INC	514,65	514,65	514,65	514,65	3K	1
N1UE34	NUCOR CORP	78,11	78,11	78,11	78,11	4K	2
N1VO34	NOVO NORDISK	38,64	39,30	38,01	39,30	2M	1.054
N1VS34	NOVARTIS AG	79,60	79,68	79,60	79,68	1K	2
N2ET34	CLOUDFLARE	53,09	52,06	51,51	54,25	86K	377
N2LY34	ANNALY CAPTL	119,76	120,00	119,48	120,00	3K	4
NETE34	NETEASE	67,99	67,99	67,99	67,99	407	1
NEXT34	NEXTERA ENER	114,00	115,64	114,00	116,67	22K	9
NFLX34	NETFLIX	8,77	8,73	8,69	8,95	27M	2.815
NIKE34	NIKE	33,00	32,56	32,24	33,00	517K	112
NMRH34	NOMURA HO	45,80	45,80	45,80	45,80	45	1
NOCG34	NORTHROP GRU	723,42	721,15	719,00	723,42	12K	5
NOKI34	NOKIA CORP	34,30	33,48	33,00	34,30	5K	5
NSAT34	NATL STORAGE	41,20	41,20	41,20	41,20	82	1
NVDC34	NVIDIA CORP	20,30	20,80	20,25	20,86	90M	8.519
O1KE34	ONEOK INC	202,09	202,76	202,09	202,76	606	2
O1KT34	OKTA INC	23,04	22,48	22,10	23,24	1M	215
O2HI34	OMEGA HEALTH	76,91	76,91	76,91	76,91	461	1
O2NS34	ON SEMICONDU	41,00	40,76	40,76	41,00	1K	2
ORCL34	ORACLE	141,69	149,65	140,50	152,50	20M	2.435
ORLY34	OREILLY AUT	1,67	1,69	1,66	1,69	2K	9
OXYP34	OCCIDENT PTR	38,55	40,10	38,55	40,10	17K	29
P1DD34	PDD HOLDING	54,00	53,80	53,75	54,38	13K	23
P1EA34	HEALTHPEAK P	90,36	90,36	90,36	90,36	180	1
P1GR34	THE PROGRESS	537,47	542,85	537,47	545,61	21K	3
P1KX34	POSCO HOLD	79,28	79,92	79,28	79,99	80K	3
P1LD34	PROLOGIS INC	57,03	57,00	56,89	57,70	1K	12
P1PG34	PPG INDUSTRI	309,90	309,90	309,90	309,90	309	1
P1RG34	PERRIGO CO P	73,32	73,32	73,32	73,32	73	1
P1UK34	PRUDENTIAL P	43,00	43,00	43,00	43,00	43	1
P1YC34	PAYCOM SOFTW	23,41	24,19	23,41	24,19	85K	8
P2AN34	PALOALTO NET	15,20	15,58	15,20	15,60	24K	34
P2AT34	UIPATH INC	8,25	8,48	8,22	8,48	24K	18
P2AX34	PATRIA INVST	38,58	38,22	38,22	38,58	52K	1.365
P2EN34	PENN NATIONL	7,65	7,65	7,65	7,65	7	1
P2LT34	PALANTIRTECH	273,47	259,09	257,88	273,47	6M	395
P2ST34	PURE STORAGE	94,33	94,33	94,33	94,33	282	1
P2TC34	PTC INC	55,45	55,50	55,45	55,50	277K	4
PAGS34	PAGSEGURO	11,98	11,93	11,68	12,13	539K	2.355
PEPB34	PEPSICO INC	54,55	53,95	53,57	54,91	410K	119
PFIZ34	PFIZER	34,80	34,99	34,63	35,01	255K	98
PGCO34	PG	57,65	57,21	56,94	57,71	339K	1.573
PHMO34	PHILIP MORRI	468,36	468,36	468,36	468,36	468	1
PNCS34	PNCFNANCIAL	580,00	580,00	580,00	580,00	2K	1
PYPL34	PAYPAL HOLD	13,84	13,79	13,74	14,04	1M	119
Q2SC34	QUANTUMSCAPE	15,26	15,48	15,11	15,52	111K	23
QCOM34	QUALCOMM	66,87	66,46	65,82	67,19	218K	71
QUBT34	QUANTUM COMP	48,84	48,88	47,41	49,18	529K	68
R1CL34	ROYAL CARIBB	879,75	858,70	858,62	897,60	4M	297
R1IN34	REALTY INCOM	159,39	161,05	159,39	162,00	19K	18
R1KU34	ROKU INC	25,59	25,38	25,38	25,59	486	2
R1OP34	ROPER TECHNO	196,00	194,00	194,00	197,50	4K	8
R1YA34	RYANAIR HOLD	47,50	47,50	47,50	47,50	95	2
R2BL34	ROBLOX CORP	38,99	35,77	35,17	38,99	567K	74
R2NG34	RINGCENTRAL	5,71	5,71	5,71	5,71	57	1
REGN34	REGENERON PH	66,47	66,66	66,06	66,66	3K	39
RGTI34	RIGETTI COMP	93,00	95,90	90,61	96,90	535K	121
RIGG34	TRANSOCEAN	25,53	26,97	25,53	26,97	37K	15
RIOT34	RIO TINTO	504,27	480,00	480,00	504,27	621K	30
ROXO34	NU HOLDINGS	15,88	15,68	15,38	16,24	96M	30.030
RYTT34	RAYTHEONTECH	176,04	175,00	173,34	176,40	229K	1.216
S1BS34	SIBANYE STIL	44,24	44,02	43,24	45,00	739K	216
S1KM34	SK TELECOM C	36,36	36,36	36,36	36,36	363	2
S1LG34	SL GREEN REA	113,89	111,10	108,00	116,21	2K	11
S1MF34	SUMITOMO MIT	111,43	111,43	111,43	111,43	222	1
S1NP34	SYNOPSYS INC	608,20	608,20	608,20	608,20	6K	1
S1OU34	SOUTHWEST AI	260,75	260,99	260,71	260,99	33K	4
S1PO34	SPOTIFY TECH	668,98	669,96	668,14	671,99	69K	9
S1RE34	SEMPRA	113,96	112,86	112,86	113,96	1K	2
S1RP34	SAREPTA THER	5,33	5,33	5,33	5,33	213	1
S1SL34	SKYWORKS SOL	148,10	156,44	148,10	156,44	909	6
S1TX34	SEAGATE HOLD	2.256,42	2.112,89	2.112,89	2.290,04	1M	42
S1WK34	STANLEY BLAC	103,70	117,42	103,55	117,42	3K	7
S2CH34	SOCIEDQM CHI	66,78	67,45	66,29	70,00	14K	6
S2EA34	SEA LTD	23,86	24,47	23,57	24,63	448K	126
S2ED34	SOLAR TECH	4,57	4,65	4,49	4,71	21K	35
S2FM34	SPROUTS FARM	125,26	125,31	125,26	125,31	876	4
S2GM34	SIGMA LITHM	19,02	18,90	18,84	20,33	3M	732
S2HO34	SHOPIFY INC	5,76	5,85	5,71	5,98	155K	30
S2NA34	SNAP INC	5,82	6,14	5,82	6,14	78K	10
S2NW34	SNOWFLAKE	25,23	25,50	25,23	27,05	215K	20
S2TA34	STAG INDUSTR	39,32	38,57	38,50	40,00	15K	14
S2TW34	STARWOOD PRO	31,53	31,75	31,14	31,75	250	3
S2UI34	SUN COMMUN	33,00	34,49	33,00	34,49	220K	10
S2YN34	SYNAPTICS	14,89	14,71	14,71	14,89	794	2
SAPP34	SAP SE	1.091,80	1.087,56	1.081,20	1.091,80	7M	12
SBUB34	STARBUCKS	481,92	482,65	477,95	482,65	50K	3
SCHW34	SCHWAB	68,11	68,11	68,11	68,11	204	1
SIMN34	SIMON PROP	252,45	248,17	248,17	253,91	8K	10
SLBG34	SLB N.V	127,14	126,75	126,75	127,14	5K	2
SNEC34	SONY GROUP	115,78	117,27	115,78	117,57	336K	41
SPGI34	SP GLOBAL	77,04	77,00	76,75	77,04	22K	4
SSFO34	SALESFOR INC	50,35	52,26	50,26	52,26	161K	995
STOC34	STONE CO	88,79	87,15	85,30	89,62	19M	9.544
STZB34	CONSTELLATIO	203,51	204,33	203,51	204,33	48K	3
T1AL34	TAL EDUCATIO	6,41	6,66	6,38	6,66	16K	8
T1AM34	ATLASSIAN CO	30,00	31,00	30,00	31,07	4K	6
T1DG34	TRANSDIGM GR	150,16	151,87	150,16	151,87	422K	3
T1LK34	PT TELEKOMUN	55,59	55,92	55,59	55,92	3K	17
T1MU34	T-MOBILE US	512,47	519,30	512,47	519,30	2K	2
T1OW34	AMERICAN TOW	38,32	39,90	38,26	39,90	218K	16
T1TW34	TAKE-TWO INT	290,69	291,00	290,48	301,01	365K	230
T2DH34	TELADOCHEALT	0,96	0,96	0,95	0,98	62K	40
T2ER34	TERADYNE INC	73,29	73,29	73,29	73,29	1K	1
T2RM34	TRIMBLE INC	36,00	36,00	36,00	36,00	144	1
T2TD34	TRADE DESK	1,68	1,63	1,57	1,68	74K	36
TAKP34	TAKEDAPH	91,35	91,35	91,35	91,35	365	1
TEXA34	TEXAS INC	78,54	76,11	76,11	78,69	79K	5
TMCO34	TOYOTAMO	75,87	74,70	74,70	75,87	14K	27
TMOS34	THERMFISCHER	63,92	63,36	63,36	63,92	1K	3
TPRY34	TAPESTRY INC	692,30	692,30	692,30	692,30	692	1
TRVC34	TRAVELERS	47,15	47,15	47,15	47,15	15K	1
TSLA34	TESLA INC	69,50	69,35	68,24	72,07	107M	7.396
TSMC34	TAIWANSMFAC	226,30	216,00	215,90	226,30	12M	3.331
TSNF34	TYSON FOODS	334,90	345,44	334,90	348,84	140K	4
TXSA34	TERNIUMSA	227,70	222,18	222,18	227,70	672	3
U1BE34	UBER TECH IN	106,17	107,85	104,63	107,85	1M	643
U1LT34	ULTA BEAUTY	174,52	174,65	174,52	174,65	523	2
U1RI34	UNITED RENTA	148,03	145,83	145,20	148,49	2K	5
U2PS34	UPSTART HOLD	10,62	10,30	10,20	10,68	120K	41
U2ST34	UNITY SOFTWR	7,54	8,97	7,52	8,97	466K	185
ULEV34	UNILEVER	360,67	360,00	357,84	364,67	273K	18
UNHH34	UNITEDHEALTH	21,54	21,55	21,31	21,78	991K	194
UPSS34	UPS	36,39	34,92	34,92	36,39	58K	8
USBC34	US BANCORP	74,97	74,62	73,75	75,88	17K	220
V1OD34	VODAFONE GRO	39,32	38,78	38,32	39,36	26K	12
V1RS34	VERISK ANALY	14,88	14,88	14,88	14,88	208	1
V1RT34	VERTIV HOLDS	100,10	99,29	99,29	100,10	299	3
V1ST34	VISTRA CORP	57,91	58,56	57,91	59,74	27K	248
V1TA34	VENTAS INC	202,20	204,40	202,00	205,99	50K	247
V2EE34	VEEVASYSTEMS	35,68	35,50	35,50	35,76	178	5
V2TX34	VTEX	16,68	16,68	16,68	16,68	67K	7
VERZ34	VERIZON	39,06	38,10	38,10	39,77	67K	51
VISA34	VISA INC	88,20	84,85	84,56	88,20	5M	2.854
VLOE34	VALERO ENER	469,81	469,81	469,81	469,81	939	1
VRTX34	VERTEX PHARM	622,77	622,77	622,77	622,77	622	1
W1BD34	WARNER DISCO	145,52	145,52	145,52	145,52	7K	2
W1BO34	WEIBO CORP	13,98	13,98	13,98	13,98	13	1
W1DA34	WORKDAY INC	57,81	57,63	57,63	57,81	28K	2
W1DC34	WESTERN DIG	1.420,83	1.293,91	1.275,00	1.450,00	2M	120
W1EL34	WELLTOWER IN	494,50	497,70	494,31	498,99	65K	130
W1HR34	WHIRLPOOL CO	105,16	105,16	105,16	105,16	1K	1
W1IX34	WIX.COM LTD	14,72	14,94	14,72	14,94	2K	3
W1MB34	WILLIAMS COS	350,00	352,38	350,00	352,38	702	2
W1MC34	WASTE MANAG	584,31	584,31	584,31	584,31	584	1
W1MG34	WARNER MUSIC	39,24	39,24	39,24	39,24	117	1
W1PP34	WPP PLC	21,60	21,24	21,24	21,60	192	2
W1RB34	WR BERKLEY C	36,48	36,48	36,48	36,48	36	1
W1SO34	WATSCO INC	81,10	81,10	81,10	81,10	81	1
W2ST34	WEST PHARMA	34,80	35,42	34,80	35,42	1K	5
WALM34	WAL MART	40,72	39,03	38,92	40,82	2M	1.869
WFCO34	WELLS FARGO	122,04	119,12	119,12	122,04	340K	39
WUNI34	WESTERNUNION	49,85	49,80	49,80	49,85	5K	3
X1EL34	XCEL ENERGY	195,80	195,80	195,80	195,80	195	1
X1YZ34	BLOCK INC.	12,73	12,64	12,64	12,76	143K	40
XRXB34	XEROX CORP	12,30	11,82	11,82	12,50	2K	7
Y2PF34	YPF SA	204,12	207,06	202,24	208,11	16K	61
Z1OM34	ZOOM COMMS	19,52	19,11	19,11	19,72	15K	4
Z1TS34	ZOETIS INC	40,83	40,95	40,76	40,96	43K	4
Z2IT34	ZOOMINFO TC	5,14	5,26	5,14	5,26	41	2
Z2SC34	ZSCALER INC	35,10	35,10	35,10	35,10	5K	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: