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: 03/06/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,88	17,75	17,75	17,96	1K	5
A1DC34	AGREE REALTY	46,20	45,89	45,89	46,20	367	2
A1DI34	ANALOG DEVIC	1.114,06	1.093,00	1.093,00	1.116,45	38K	16
A1DM34	ARCHER DANIE	428,45	427,63	427,63	430,91	48K	6
A1EE34	AMEREN CORP	269,09	269,09	269,09	269,09	269	1
A1EG34	AEGON LTD	42,24	42,44	41,99	42,44	1K	12
A1EP34	AMERICAN ELE	326,44	329,14	326,44	329,14	984	2
A1IV34	APARTMENT IN	20,13	20,96	18,60	21,26	163K	561
A1KA34	AKAMAI TECHN	68,32	66,18	66,18	68,99	2K	20
A1LB34	ALBEMARLE CO	35,73	35,85	35,48	35,85	76K	7
A1LK34	ALASKA AIR G	214,28	214,28	214,28	214,28	32K	1
A1LN34	ALNYLAM PHAR	72,52	72,99	72,52	72,99	1K	2
A1MD34	ADVANCED MIC	344,33	335,00	331,39	346,64	62M	1.092
A1ME34	AMETEK INC	48,16	48,16	48,16	48,16	18K	2
A1MP34	AMERIPRISE F	560,57	560,57	560,57	560,57	4K	1
A1MT34	APPLIED MATE	254,46	246,97	245,62	256,17	3M	168
A1NE34	ARISTA NETWO	224,64	225,77	214,24	225,77	1M	46
A1PH34	AMPHENOL COR	374,63	382,58	372,15	382,58	52K	98
A1PL34	APPLIED DGTL	236,95	240,86	230,50	245,45	27K	16
A1PO34	APOLLO GLOBL	41,99	41,49	41,14	42,22	48K	54
A1PP34	APPLOVIN CO	91,00	90,38	89,51	91,00	54K	58
A1RE34	ALEXANDRIA R	65,17	65,33	65,17	66,78	158K	14
A1TH34	AUTOHOME INC	9,28	9,17	9,17	9,28	3K	7
A1TT34	ALLSTATE COR	44,16	44,16	44,16	44,16	132	1
A1UT34	AUTODESK INC	290,00	298,21	290,00	298,21	2K	2
A1VB34	AVALONBAY CO	233,45	233,45	233,45	233,45	1K	1
A1ZN34	ASTRAZENECA	149,28	147,40	147,40	149,28	32K	6
A2FY34	AFYA LTD	36,60	36,42	36,42	36,75	8K	3
A2MB34	AMBARELLA IN	14,90	14,90	14,90	14,90	4K	1
A2RR34	ARROWHEAD PH	44,80	44,80	44,80	44,80	134	1
A2XO34	AXON ENTERPR	134,40	133,13	133,13	135,10	28K	5
AALL34	AMERICAN AIR	69,46	69,49	68,40	69,49	78K	21
AAPL34	APPLE	78,40	79,00	78,26	79,97	17M	1.903
ABBV34	ABBVIE	68,98	68,51	68,26	69,62	26K	11
ABTT34	ABBOTT	36,85	36,71	36,69	37,10	69K	5
ABUD34	AB INBEV	67,55	66,80	66,80	67,55	233K	5
ACNB34	ACCENTURE	910,01	891,09	891,09	910,01	13K	3
ADBE34	ADOBE INC	25,99	26,22	25,54	26,27	535K	74
ADPR34	AUTOMATIC DT	47,70	47,70	47,70	47,70	524	2
AIGB34	AIG GROUP	368,52	368,52	368,52	368,52	3K	1
AIRB34	AIRBNB	33,81	33,98	33,62	34,32	55K	205
AMGN34	AMGEN	61,15	61,08	61,08	61,15	427	2
AMZO34	AMAZON	63,43	64,77	62,85	64,96	46M	4.084
APTV34	APTIV PLC	197,22	196,65	196,65	197,22	2K	3
ARMT34	ARCELOR	181,00	178,02	178,02	181,00	142K	11
ARNC34	HOWMET AERO	1.260,59	1.260,59	1.260,59	1.260,59	20K	1
ASML34	ASML HOLD	160,45	154,31	154,31	161,05	5M	328
ATTB34	ATT INC	39,59	40,95	39,50	40,95	11K	33
AVGO34	BROADCOM INC	35,49	35,44	34,13	35,76	12M	1.357
AXPB34	AMERICAN EXP	152,37	154,40	152,37	154,40	657K	18
AZOI34	AUTOZONE INC	70,97	70,97	70,97	70,97	70	1
B1AM34	BROOKFIELD C	55,52	55,45	55,14	55,80	166K	32
B1CS34	BARCLAYS PLC	125,45	125,45	125,45	125,45	125	1
B1DX34	BECTON DICKI	140,00	140,00	140,00	140,00	140	1
B1IL34	BILIBILI INC	18,20	18,23	18,04	18,28	27K	6
B1KR34	BAKER HUGHES	327,68	327,68	327,68	327,68	2K	1
B1NT34	BIONTECH SE	28,14	28,08	27,87	28,14	14K	4
B1PP34	BP PLC	55,30	54,95	54,95	55,60	197K	16
B1SA34	BANCO SANTAN	77,31	77,31	77,31	77,32	695	5
B1SX34	BOSTON SCIEN	241,45	241,45	241,45	241,45	482	1
B1TI34	BRITISH AMER	59,44	60,86	59,44	60,86	76K	40
B2AP34	CREDICORP LT	139,01	139,01	139,01	139,01	417K	15
B2HI34	BILL HOLD	1,07	1,05	0,99	1,07	6K	26
B2LN34	BLACKLINE IN	12,03	12,30	12,03	12,30	1K	2
B2RK34	BRUKER CORP	29,40	28,52	28,52	29,40	1K	2
B2YN34	BEYOND MEAT	3,70	4,02	3,60	4,02	18K	35
BABA34	ALIBABAGR	23,22	23,25	22,91	23,27	4M	653
BBYY34	BEST BUY	361,86	361,86	361,86	361,86	4K	1
BCSA34	SANTANDER	61,98	62,34	61,78	62,37	9K	15
BERK34	BERKSHIRE	120,24	118,16	118,15	121,67	7M	758
BIDU34	BAIDU INC	48,05	48,74	48,00	49,29	411K	288
BKNG34	BOOKING	4,75	4,75	4,72	4,84	202K	377
BLAK34	BLACKROCK	75,54	77,52	75,20	79,00	66K	57
BMYB34	BRISTOLMYERS	278,65	278,65	278,65	278,65	1K	1
BOAC34	BANK AMERICA	65,96	65,67	64,19	66,54	352K	777
BOEI34	BOEING	1.068,00	1.081,41	1.068,00	1.083,58	10K	5
BONY34	BNY MELLON	716,86	712,84	712,84	716,86	1K	2
BOXP34	BXP INC	30,99	30,50	30,50	30,99	61	2
C1AB34	CABLE ONE IN	1,21	1,27	1,21	1,27	12K	17
C1AG34	CONAGRA BRAN	64,00	64,00	64,00	64,00	320	1
C1BR34	CBRE GROUP I	638,73	638,73	638,73	638,73	6K	1
C1CI34	CROWN CASTLE	115,00	115,00	115,00	115,00	115	1
C1CJ34	CAMECO CORP	116,28	120,48	115,56	120,48	158K	9
C1CL34	CARNIVAL COR	137,76	137,90	137,76	137,90	153K	2
C1DN34	CADENCE DESI	1.028,07	1.013,13	1.013,13	1.028,07	705K	3
C1DW34	CDW CORP	34,80	34,80	34,80	34,80	4K	1
C1GP34	COSTAR GROUP	1,63	1,71	1,63	1,71	29K	11
C1HK34	CHECK POINT	346,00	346,00	346,00	346,00	1K	2
C1MG34	CHIPOTLE MEX	7,27	7,30	7,14	7,30	6K	8
C1MI34	CUMMINS INC	860,06	848,13	848,13	860,06	17K	2
C1NC34	CENTENE CORP	299,63	299,63	299,63	299,63	11K	1
C1NS34	CELANESE COR	141,83	143,35	141,83	143,35	143K	3
C1PB34	CAMPBELL CO	108,24	108,24	108,24	108,24	757	3
C1PR34	COPART INC	76,20	77,54	76,20	77,70	275K	5
C1RH34	CRH PLC	89,55	89,82	89,40	89,82	15K	103
C1RR34	CARRIER GLOB	85,92	86,40	85,92	86,80	19K	7
C2AC34	CACI INTERNL	3,45	3,37	3,37	3,46	799	8
C2CA34	FEMSA SAB CV	109,77	109,56	109,56	109,77	110K	13
C2GN34	COGNEX CORP	41,88	41,88	41,88	41,88	544	2
C2OI34	COINBASEGLOB	34,04	34,70	33,08	34,70	2M	352
C2OL34	GRUPOCIBEST	92,04	91,53	91,53	92,04	641	2
C2RS34	CRISPR THERA	32,49	32,10	32,10	32,50	13K	5
C2RW34	CROWDSTRIKE	173,40	177,07	170,70	177,07	756K	125
CATP34	CATERPILLAR	294,80	283,92	283,92	295,16	895K	122
CHCM34	CHARTER COMM	10,90	11,69	10,90	11,69	15K	29
CHVX34	CHEVRON	96,41	94,93	94,86	97,03	308K	193
CLOV34	CLOVERHEALTH	18,01	18,01	18,01	18,01	108	2
CMCS34	COMCAST	23,80	24,80	23,80	24,80	15K	28
CNIC34	CANAD NATION	25,41	25,69	25,41	25,69	140K	6
COCA34	COCA COLA	66,44	65,81	65,66	66,82	4M	4.955
COLG34	COLGATE	62,39	63,40	61,55	63,40	73K	27
COPH34	COPHILLIPS	50,39	49,70	49,70	50,44	32K	28
COWC34	COSTCO	121,45	121,59	120,90	122,51	336K	84
CSCO34	CISCO	128,11	128,40	126,59	131,55	230K	159
CTGP34	CITIGROUP	109,31	109,04	108,65	110,92	486K	197
CTSH34	COGNIZANT	271,88	271,88	271,88	271,88	271	1
CVSH34	CVS HEALTH	46,40	47,00	46,40	47,43	98K	7
D1DG34	DATADOG INC	131,32	136,98	124,33	136,98	2M	37
D1EL34	DELL TECHNOL	2.128,14	2.200,00	2.060,00	2.200,00	5M	169
D1EX34	DEXCOM INC	7,35	7,32	7,32	7,35	1K	3
D1LR34	DIGITAL REAL	234,49	234,49	234,49	234,49	234	1
D1OC34	DOCUSIGN INC	13,33	13,33	13,33	13,33	1K	1
D1OW34	DOW INC	45,00	44,11	44,11	45,00	188K	4
D1VN34	DEVON ENERGY	234,83	234,59	234,59	236,67	16K	3
D2AS34	DOORDASH INC	51,94	51,94	51,94	51,94	3K	1
D2KN34	DRAFTKINGS	21,00	21,00	21,00	21,00	63	1
D2OC34	DOXIMITY INC	17,78	17,64	17,56	17,78	511	6
D2OX34	AMDOCS LTD	38,24	38,47	38,24	38,47	4K	2
D2PZ34	DOMINOSPIZZA	30,46	30,46	30,46	30,46	2K	1
D2TC34	DYNATRACE IN	27,39	27,39	27,39	27,39	739	1
DBAG34	DEUTSCHE AK	159,00	160,00	158,24	160,00	231K	8
DEAI34	DELTA	400,80	400,00	400,00	400,80	8K	2
DEEC34	DEERE CO	98,99	97,01	97,01	100,11	422K	48
DEOP34	DIAGEO PL	22,24	22,24	22,24	22,24	333	1
DGCO34	DOLLAR GENER	22,10	22,29	21,70	22,29	2K	6
DHER34	DANAHER CORP	32,29	31,51	31,51	32,33	10K	6
DISB34	WALT DISNEY	33,30	33,82	33,30	34,09	396K	121
DUOL34	DUOLINGO INC	16,85	17,32	16,74	17,59	158K	13
DVAI34	DAVITA INC	996,23	941,18	941,18	996,58	19K	9
E1CO34	ECOPETROL SA	39,76	40,17	39,44	40,37	122K	30
E1DU34	NEW ORIENTAL	15,68	15,68	15,68	15,68	47	1
E1MR34	EMERSON ELEC	708,70	713,00	708,70	713,00	4K	2
E1QN34	EQUINOR ASA	96,39	96,39	96,39	97,38	4K	10
E1TN34	EATON CORP P	153,10	150,55	150,55	153,50	77K	239
E1WL34	EDWARDS LIFE	109,01	109,01	109,01	109,01	763	1
E1XR34	EXTRA SPACE	183,42	183,42	183,42	183,42	917	1
E2AG34	EAGLE MATLS	69,40	69,40	69,40	69,40	104K	1
E2NO34	ENOVIS CORP	27,30	27,30	27,30	27,30	27	1
E2NP34	ENPHASE ENER	14,01	14,56	13,76	14,56	101K	28
E2PA34	EPAM SYSTEMS	8,31	8,16	8,16	8,31	40K	7
EBAY34	EBAY	275,20	269,50	269,50	275,20	2K	4
ELCI34	ESTEE LAUDER	17,46	17,44	17,44	17,46	384	3
EQIX34	EQUINIX INC	68,52	68,03	67,86	69,79	37K	21
EXGR34	EXPEDIA GROU	570,50	571,05	570,50	572,28	11K	19
EXXO34	EXXON MOBIL	97,19	94,81	94,65	98,07	2M	145
F1MC34	FMC CORP	31,24	32,89	31,24	32,99	36K	13
F1NI34	FIDELITY NAT	12,82	13,01	12,82	13,01	128	2
F1SL34	FASTLY INC	10,75	9,94	9,94	10,95	15K	22
F1TN34	FORTINET INC	371,49	372,69	369,26	372,72	97K	10
F2IC34	FAIR ISAAC C	134,00	149,00	130,04	149,00	7K	10
F2IV34	FIVE9 INC	8,01	7,94	7,94	8,01	111	2
F2NV34	FRANCONEVADA	6,46	6,59	6,46	6,59	287	5
F2RT34	FIRST IND RT	38,28	38,28	38,28	38,28	382	1
F2VR34	FIVERR INTL	2,63	2,63	2,63	2,63	349	2
FCXO34	FREEPORT	119,86	117,50	117,14	120,60	747K	44
FDMO34	FORD MOTORS	79,38	80,40	79,37	81,00	38K	11
FDXB34	FEDEX CORP	1.653,30	1.650,00	1.650,00	1.653,30	15K	2
FSLR34	FIRST SOLAR	802,60	803,00	792,02	803,00	67K	5
G1AR34	GARTNER INC	205,59	206,64	205,38	206,64	54K	3
G1DS34	GDS HOLDINGS	17,76	17,66	17,66	17,76	406	2
G1FI34	GOLD FIELDS	96,69	96,20	95,99	97,00	109K	10
G1LW34	CORNING INC	1.025,00	990,81	989,80	1.025,16	3M	22
G1MI34	GENERAL MILL	164,04	165,50	164,04	165,50	658	3
G2DD34	GODADDY INC	43,00	43,00	43,00	43,00	688	1
G2EV34	GE VERNOVA	244,33	245,00	244,27	249,40	301K	16
GDBR34	GEN DYNAMICS	1.728,90	1.728,90	1.728,90	1.728,90	2K	1
GEOO34	GEAEROSPACE	1.603,64	1.583,06	1.583,06	1.617,73	998K	8
GILD34	GILEAD	328,33	329,70	328,33	329,70	2K	2
GMCO34	GENERAL MOT	103,30	100,42	100,42	103,80	718	7
GOGL34	ALPHABET	151,75	150,31	150,00	153,96	41M	5.644
GPRK34	GEOPARK LTD	55,98	59,41	55,98	59,41	11K	5
GPRO34	GOPRO	5,38	5,57	5,33	5,57	1K	4
GSGI34	GOLDMANSACHS	173,21	178,12	173,21	178,12	7M	421
H1AS34	HASBRO INC	213,15	213,15	213,15	213,15	639	1
H1CA34	HCA HEALTHCA	92,59	92,51	92,42	92,59	41K	4
H1DB34	HDFC BANK LT	23,95	23,95	23,95	23,95	958	1
H1II34	HUNTINGTON I	19,56	19,56	19,56	19,56	19	1
H1LT34	HILTON WORLD	71,25	71,10	71,10	71,25	15K	2
H1OG34	HARLEY-DAVID	123,50	135,00	122,01	135,00	12K	7
H1PE34	HEWLETT PACK	281,17	282,43	267,16	283,20	658K	82
H1SB34	HSBC HOLDING	118,85	119,63	118,70	119,63	34K	16
H1UM34	HUMANA INC	37,00	36,55	36,55	37,00	475	2
HALI34	HALLIBURTON	203,80	203,80	203,80	203,80	3K	1
HOME34	HOME DEPOT	56,36	55,86	55,51	57,00	30K	16
HONB34	HONEYWELL	1.181,44	1.185,00	1.181,44	1.185,00	8K	2
HOND34	HONDA MO	140,08	137,93	137,93	140,08	51K	8
HPQB34	HP COMPANY	132,80	137,05	132,71	137,05	147K	58
HSHY34	HERSHEY CO	184,80	190,11	184,80	190,11	191K	5
I1CE34	INTERCONTINE	347,82	351,00	347,82	351,00	63K	2
I1DX34	IDEXX LABORA	568,50	568,50	568,50	568,50	15K	1
I1EX34	IDEX CORP	54,60	54,60	54,60	54,60	3K	1
I1HG34	INT EXCHANGE	133,30	133,30	133,30	133,30	3K	1
I1LM34	ILLUMINA INC	174,25	174,25	174,25	174,25	52K	1
I1PC34	INTERNATIONA	170,51	169,48	169,48	170,51	171K	5
I1QV34	IQVIA HOLDIN	228,62	228,62	228,62	228,62	1K	1
I1QY34	IQIYI INC	2,76	2,91	2,76	2,91	88	4
I1RP34	TRANE TECH	1.145,01	1.190,00	1.145,01	1.200,00	70K	59
I1SR34	INTUITIVE SU	105,29	100,89	100,89	105,29	3K	8
I2ND34	INDIE SEMICO	25,30	26,06	24,86	26,06	2K	10
IBKR34	IB GROUP	27,71	28,15	27,58	28,15	2K	36
IBMB34	IBM	1.570,10	1.639,99	1.528,94	1.639,99	1M	78
ICLR34	ICON PLC	36,05	35,34	35,34	36,05	71	2
INGG34	ING GROEP	154,56	153,76	153,76	154,56	2K	2
INTU34	INTUIT INC	36,60	36,67	35,75	36,67	164K	17
ITLC34	INTEL	94,79	96,01	93,50	99,20	31M	6.844
J1CI34	JOHNSON CONT	744,08	730,00	730,00	748,34	48K	65
J2AZ34	JAZZ PHARMAC	77,49	77,49	77,49	77,49	77	1
J2BL34	JABIL INC	241,15	236,91	236,91	241,15	3K	12
JDCO34	JD COM	24,91	24,65	24,60	24,91	8K	10
JNJB34	JOHNSON	75,27	74,00	73,86	76,05	435K	459
JPMC34	JPMORGAN	152,56	151,14	149,94	153,67	4M	430
K1LA34	KLA CORP	2.715,74	2.584,89	2.563,40	2.722,52	3M	121
K1SG34	KEYSIGHT TEC	896,97	896,97	896,10	896,97	435K	35
K2CG34	KINGSOFT CHL	10,86	11,15	10,70	11,15	28K	17
KHCB34	KRAFT HEINZ	30,20	29,00	28,60	30,20	3K	13
KMBB34	KIMBERLY CL	480,66	479,94	479,94	480,66	5K	2
KMIC34	KINDER MORGA	161,45	160,70	160,70	161,45	121K	2
L1DO34	LEIDOS HOLDI	63,42	61,96	61,96	63,42	9K	3
L1HX34	L3HARRIS TEC	376,01	370,01	360,01	379,93	56K	146
L1MN34	LUMEN TECH	50,49	53,69	50,49	53,69	69K	11
L1RC34	LAM RESEARCH	39,84	38,46	38,09	39,98	3M	412
L1UL34	LULULEMON AT	159,00	159,00	159,00	159,00	4K	1
L1YB34	LYONDELLBASE	171,50	171,50	171,50	171,50	171	1
L1YG34	LLOYDS BANKI	27,07	27,51	27,07	27,51	3K	6
L2PL34	LPL FINCL HD	80,25	77,93	77,92	80,25	152K	4
L2RN34	STRIDE INC	124,16	124,16	124,16	124,16	1K	1
LBRD34	LIBERTY BROA	12,79	13,83	12,79	13,83	20K	17
LILY34	LILLY	183,05	178,93	177,70	185,20	5M	428
LMTB34	LOCKHEED	2.613,03	2.569,68	2.569,68	2.649,45	63K	22
M1CH34	MICROCHIP TE	246,55	243,00	238,88	246,55	214K	41
M1CK34	MCKESSON COR	938,89	934,00	934,00	940,11	7K	5
M1DB34	MONGODB INC	93,87	92,71	92,45	94,39	124K	13
M1MC34	MARSH E MCLE	398,76	395,65	395,65	398,76	46K	5
M1NS34	MONSTER BEVE	56,59	55,73	55,73	56,59	4K	4
M1RN34	MODERNA INC	12,57	11,36	11,36	12,57	186K	98
M1SI34	MOTOROLA SOL	526,76	522,12	522,12	526,76	48K	3
M1TA34	META PLAT	112,75	108,15	108,12	113,29	30M	4.575
M1TC34	MATCH GROUP	8,73	8,73	8,73	8,73	43	1
M1TT34	MARRIOTT INT	477,34	475,00	475,00	477,34	5K	3
M2PM34	MP MATERIALS	68,42	72,00	68,27	72,25	56K	75
M2PR34	MONOLI POWER	141,12	141,73	141,12	141,73	20K	2
M2PT34	MEDICAL P TR	12,61	12,77	12,54	12,77	406	4
M2RV34	MARVELL TEC	153,21	161,19	149,24	163,33	24M	1.451
M2ST34	STRATEGY INC	9,20	9,77	9,20	9,97	25M	1.905
MACY34	MACY S	110,23	110,23	110,23	110,23	1K	1
MCDC34	MCDONALDS	69,50	70,49	69,32	70,49	939K	1.815
MCOR34	MOODYS CORP	558,03	558,03	558,03	558,03	558	1
MDLZ34	MONDELEZ INT	156,00	150,23	150,23	156,30	6K	6
MELI34	MERCADOLIBRE	68,88	69,51	68,88	70,09	37M	7.400
MMMC34	3M	192,28	185,57	185,57	193,72	19K	10
MOSC34	MOSAIC CO	19,90	19,90	19,90	20,02	120K	7
MRCK34	MERCK	73,01	73,26	72,81	73,55	43K	104
MSBR34	MORGAN STAN	213,24	214,37	210,70	215,10	2M	169
MSCD34	MASTERCARD	77,79	78,37	75,78	78,37	1M	140
MSFT34	MICROSOFT	90,30	91,69	89,54	92,72	28M	6.053
MUTC34	MICRON TECHN	915,15	900,01	874,00	920,05	134M	1.914
N1BI34	NEUROCRINE B	42,04	42,04	42,04	42,04	1K	1
N1DA34	NASDAQ INC	219,65	220,76	219,65	220,76	3K	6
N1EM34	NEWMONT GOLD	546,63	536,79	536,79	550,49	106K	97
N1GG34	NATIONAL GRI	67,97	67,97	67,97	68,39	1K	5
N1OW34	SERVICENOW	11,87	12,86	11,87	13,00	2M	227
N1TA34	NETAPP INC	920,15	885,93	885,93	920,30	2M	3
N1VO34	NOVO NORDISK	26,60	26,41	26,41	27,03	1M	233
N1VS34	NOVARTIS AG	73,15	72,33	72,33	73,15	726	2
N1WG34	NATWEST GROU	80,74	80,48	80,48	80,74	3K	8
N1WL34	NEWELL BRAND	16,86	16,80	16,80	16,86	2K	2
N1XP34	NXP SEMICOND	816,48	816,99	816,48	816,99	43K	2
N2ET34	CLOUDFLARE	75,42	75,88	73,22	75,88	2M	14
N2LY34	ANNALY CAPTL	107,30	106,60	106,60	107,30	27K	2
NETE34	NETEASE	58,52	58,52	58,52	58,52	117	1
NEXT34	NEXTERA ENER	106,81	119,18	106,63	119,18	130K	95
NFLX34	NETFLIX	8,24	8,36	8,19	8,41	6M	2.661
NIKE34	NIKE	22,50	22,10	21,84	22,50	1M	1.866
NMRH34	NOMURA HO	42,50	42,50	42,44	42,50	4K	8
NOCG34	NORTHROP GRU	534,60	537,07	534,60	537,07	3K	2
NOKI34	NOKIA CORP	85,20	85,73	83,30	88,24	2M	2.339
NVDC34	NVIDIA CORP	22,81	23,33	22,53	23,42	73M	7.664
O1KE34	ONEOK INC	223,50	221,55	221,55	223,50	6K	2
O1KT34	OKTA INC	31,56	32,23	31,42	32,23	111K	512
O2NS34	ON SEMICONDU	85,15	82,20	82,20	85,27	166K	9
ORCL34	ORACLE	193,00	203,40	192,48	203,82	15M	677
ORLY34	OREILLY AUT	1,43	1,37	1,37	1,44	19K	10
OXYP34	OCCIDENT PTR	50,60	50,00	49,99	51,06	1M	66
P1DD34	PDD HOLDING	43,35	44,11	42,98	44,11	3K	17
P1EA34	HEALTHPEAK P	97,60	98,10	97,11	98,10	27K	64
P1HM34	PULTEGROUP I	595,99	595,99	595,99	595,99	1K	1
P1KG34	PACKAGING CO	572,23	572,23	572,23	572,23	572	1
P1KX34	POSCO HOLD	86,40	86,40	86,40	86,40	86	1
P1LD34	PROLOGIS INC	60,25	58,80	58,80	60,40	2K	6
P1PG34	PPG INDUSTRI	282,17	282,17	282,17	282,17	846	1
P1RG34	PERRIGO CO P	52,45	52,45	52,45	52,45	4K	1
P1SA34	PUBLIC STORA	307,20	307,39	307,20	308,70	6K	4
P1UK34	PRUDENTIAL P	36,44	36,44	36,44	36,44	36	1
P1YC34	PAYCOM SOFTW	23,25	23,25	23,25	23,25	7K	1
P2AN34	PALOALTO NET	23,67	24,17	23,31	24,24	828K	256
P2AT34	UIPATH INC	7,39	7,40	7,27	7,40	136K	10
P2AX34	PATRIA INVST	28,38	29,28	28,38	29,28	313	2
P2CF34	GP AEROPACIF	8,47	8,47	8,47	8,47	5K	1
P2IN34	PINTERESTINC	17,64	17,64	17,64	17,64	17	1
P2LT34	PALANTIRTECH	240,02	254,88	239,26	255,31	7M	665
P2ST34	EVERPURE INC	103,30	103,30	103,30	103,30	103	1
PAGS34	PAGSEGURO	8,78	9,35	8,78	9,35	2M	615
PEPB34	PEPSICO INC	47,80	47,52	47,20	48,42	589K	135
PFIZ34	PFIZER	32,03	31,60	31,60	32,40	103K	62
PGCO34	PG	50,72	50,55	50,55	51,44	254K	48
PSKY34	PARA SKYDNC	53,60	53,60	53,15	53,80	236K	30
PYPL34	PAYPAL HOLD	10,67	11,08	10,50	11,20	394K	381
Q1UA34	QUANTA SERVI	303,18	303,84	303,18	305,65	41K	110
Q2SC34	QUANTUMSCAPE	14,85	15,11	14,78	15,62	167K	34
QCOM34	QUALCOMM	104,68	101,91	98,50	107,42	2M	2.243
QUBT34	QUANTUM COMP	59,28	61,43	56,74	61,78	188K	28
R1CL34	ROYAL CARIBB	741,04	736,99	736,99	741,04	13K	6
R1HI34	ROBERT HALF	149,10	149,10	149,10	149,10	298	1
R1IN34	REALTY INCOM	152,00	150,32	150,32	153,45	23K	20
R1KU34	ROKU INC	30,76	30,78	30,76	30,78	31K	2
R1LC34	RALPH LAUREN	911,27	911,27	911,27	911,27	911	1
R1YA34	RYANAIR HOLD	36,40	36,40	36,40	36,40	18K	1
R2BL34	ROBLOX CORP	22,10	22,35	21,65	22,48	6K	31
R2PD34	RAPID7 INC	3,25	3,28	3,25	3,28	23K	9
R2RX34	REGALREXNORD	60,43	60,43	60,43	60,43	4K	1
REGN34	REGENERON PH	52,44	51,11	50,95	52,73	455K	130
RGTI34	RIGETTI COMP	122,28	135,72	121,00	141,00	7M	266
RIGG34	TRANSOCEAN	31,46	31,27	30,61	32,05	11K	15
RIOT34	RIO TINTO	549,57	552,17	546,84	552,17	1M	52
ROST34	ROSS STORES	587,15	587,15	587,15	587,15	2K	1
ROXO34	NU HOLDINGS	9,96	9,70	9,47	9,96	131M	23.670
RYTT34	RAYTHEONTECH	148,64	145,50	145,50	148,81	658K	14
S1BS34	SIBANYE STIL	28,35	29,91	28,28	29,91	133K	80
S1KM34	SK TELECOM C	57,00	57,00	57,00	57,00	43K	1
S1NP34	SYNOPSYS INC	630,41	623,27	623,27	630,41	1M	4
S1PO34	SPOTIFY TECH	617,39	622,10	610,00	622,10	68K	42
S1RE34	SEMPRA	113,30	113,30	113,30	113,30	12K	1
S1RP34	SAREPTA THER	3,99	3,99	3,99	3,99	3	1
S1SL34	SKYWORKS SOL	208,00	202,46	202,46	208,00	2K	8
S1TX34	SEAGATE HOLD	4.812,13	4.684,64	4.663,32	4.880,08	2M	57
S2EA34	SEA LTD	18,73	18,74	17,91	18,74	118K	139
S2ED34	SOLAR TECH	10,70	11,37	10,60	11,37	99K	48
S2EI34	SEI INVEST	73,87	73,87	73,87	73,87	73	1
S2FM34	SPROUTS FARM	130,56	129,99	129,99	130,56	1K	7
S2GM34	SIGMA LITHM	25,50	28,09	25,50	28,09	531K	262
S2HO34	SHOPIFY INC	4,80	4,92	4,75	4,92	93K	32
S2NA34	SNAP INC	4,65	4,65	4,65	4,65	9	1
S2NW34	SNOWFLAKE	30,01	33,48	30,01	33,48	5M	429
S2TA34	STAG INDUSTR	37,20	36,80	36,80	37,20	2K	10
S2UI34	SUN COMMUN	30,90	30,73	30,73	30,90	1K	5
SAPP34	SAP SE	920,63	939,84	917,76	939,84	5K	5
SBUB34	STARBUCKS	489,52	479,04	479,04	492,48	13K	6
SCHW34	SCHWAB	55,12	54,78	54,19	55,12	2K	8
SIMN34	SIMON PROP	259,33	257,19	257,19	259,33	2K	3
SLBG34	SLB N.V	144,58	134,73	134,73	145,74	11K	48
SNEC34	SONY GROUP	112,98	114,30	112,30	114,30	54K	17
SPGI34	SP GLOBAL	58,19	58,14	57,88	58,19	10K	4
SSFO34	SALESFOR INC	43,97	46,00	43,75	46,00	551K	141
STMN34	STMICROEL	410,80	404,00	397,50	411,60	249K	26
STOC34	STONE CO	54,70	58,80	52,62	58,80	11M	3.479
STZB34	CONSTELLATIO	172,37	172,37	172,37	172,37	200K	2
T1AL34	TAL EDUCATIO	4,96	5,00	4,95	5,00	411	8
T1AM34	ATLASSIAN CO	24,99	25,89	24,99	25,89	17K	10
T1CH34	BIO-TECHNE C	8,53	8,38	8,38	8,53	209	2
T1EL34	TE CONNECTIV	553,50	545,00	545,00	554,58	40K	71
T1LK34	PT TELEKOMUN	40,14	40,14	40,14	40,14	120	1
T1MU34	T-MOBILE US	461,07	463,77	457,40	463,77	30K	5
T1OW34	AMERICAN TOW	39,39	38,96	38,96	39,39	155K	11
T1SC34	TRACTOR SUPP	8,09	8,15	8,00	8,15	578	5
T1SS34	TENARIS SA	163,00	163,00	163,00	163,00	163	1
T1TW34	TAKE-TWO INT	284,73	283,03	271,75	284,73	374K	160
T2DH34	TELADOCHEALT	36,29	36,29	36,29	36,29	6K	3
T2ER34	TERADYNE INC	115,18	115,07	112,50	117,32	689K	234
T2ND34	TAND DIABETE	5,97	6,20	5,97	6,20	17K	3
T2TD34	TRADE DESK	1,14	1,07	1,01	1,14	7K	59
TEXA34	TEXAS INC	104,45	104,44	103,34	105,02	111K	17
TGTB34	TARGET CORP	632,40	632,40	632,40	632,40	2K	2
TMCO34	TOYOTAMO	56,92	57,04	56,66	57,47	80K	28
TMOS34	THERMFISCHER	50,25	50,34	49,56	50,38	31K	10
TSLA34	TESLA INC	67,18	66,01	65,59	68,25	35M	1.645
TSMC34	TAIWANSMFAC	277,90	281,00	274,86	283,45	16M	2.302
TSNF34	TYSON FOODS	300,90	304,05	300,30	304,05	378K	9
TXSA34	TERNIUMSA	264,44	262,60	253,76	264,44	1M	42
U1AL34	UNITED AIRLI	268,77	269,19	268,77	269,40	418K	3
U1BE34	UBER TECH IN	90,90	89,75	88,88	91,04	550K	276
U1LT34	ULTA BEAUTY	119,27	120,51	117,01	120,71	15K	12
U1RI34	UNITED RENTA	192,43	191,53	191,53	192,43	7K	3
U2PS34	UPSTART HOLD	7,56	7,56	7,56	7,56	7	1
U2ST34	UNITY SOFTWR	7,43	7,70	7,38	7,70	3K	12
U2TH34	UNITEDTHERAP	137,48	137,48	137,48	137,48	137	1
UBSG34	UBS GROUP	240,72	240,25	239,28	240,72	1K	4
ULEV34	UNILEVER	281,68	279,90	279,44	281,68	16K	9
UNHH34	UNITEDHEALTH	27,38	26,93	26,93	27,99	382K	77
UPSS34	UPS	34,63	34,63	34,63	34,63	69	1
USBC34	US BANCORP	68,25	69,00	67,62	69,00	10K	10
V1MC34	VULCAN MATER	24,06	24,06	24,06	24,06	120	1
V1OD34	VODAFONE GRO	37,39	36,86	36,86	37,90	15K	31
V1RS34	VERISK ANALY	11,89	11,89	11,89	11,89	368	1
V1RT34	VERTIV HOLDS	169,00	168,93	166,42	173,19	246K	68
V1ST34	VISTRA CORP	55,51	56,67	55,51	56,67	16K	7
V1TA34	VENTAS INC	200,80	204,60	200,20	204,60	56K	274
V2TX34	VTEX	19,50	19,00	18,80	19,56	716K	72
VERZ34	VERIZON	39,22	39,48	39,00	39,54	14K	125
VISA34	VISA INC	79,61	79,70	77,92	80,17	767K	245
VLOE34	VALERO ENER	667,55	667,55	667,55	667,55	3K	1
VRTX34	VERTEX PHARM	543,68	543,68	543,68	543,68	2K	1
W1BD34	WARNER DISCO	136,83	136,60	136,60	136,83	273	2
W1BO34	WEIBO CORP	10,15	10,10	10,01	10,15	41K	6
W1DA34	WORKDAY INC	46,32	46,88	45,64	46,88	5K	8
W1DC34	WESTERN DIG	3.199,98	2.939,49	2.900,00	3.232,00	3M	277
W1EL34	WELLTOWER IN	505,52	505,52	505,52	505,52	505	1
W1IX34	WIX.COM LTD	9,39	9,51	9,36	9,51	41K	4
W1MB34	WILLIAMS COS	363,60	362,88	362,88	366,12	72K	3
W1PP34	WPP PLC	18,20	18,20	18,20	18,20	2K	2
W2YF34	WAYFAIR INC	10,00	10,00	10,00	10,00	90	1
WALM34	WAL MART	36,96	35,44	35,44	37,19	2M	2.134
WFCO34	WELLS FARGO	99,45	99,13	98,32	99,45	11K	7
WUNI34	WESTERNUNION	39,95	39,90	39,70	39,95	278	3
X1YZ34	BLOCK INC.	14,15	14,46	14,15	14,54	759	3
XRXB34	XEROX CORP	16,38	16,60	16,24	17,47	27K	22
Y2PF34	YPF SA	277,48	277,00	277,00	281,18	67K	4
Z1OM34	ZOOM COMMS	21,63	21,93	21,52	21,93	8K	8
Z1TA34	ZETA GLOBAL	58,60	60,99	58,30	61,00	363K	12
Z1TS34	ZOETIS INC	24,65	24,65	24,65	24,65	1K	2
Z2IT34	ZOOMINFO TC	1,96	2,22	1,96	2,22	11K	11
Z2LL34	ZILLOW GROUP	14,56	15,36	14,56	15,84	2K	3
Z2SC34	ZSCALER INC	22,73	22,74	22,73	22,82	34K	7

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: