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: 19/08/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	18,32	18,32	18,32	18,32	36	2
A1DC34	AGREE REALTY	48,24	48,24	48,24	48,24	48	1
A1DI34	ANALOG DEVIC	48,75	49,15	48,75	49,15	1K	5
A1DM34	ARCHER DANIE	56,00	53,36	53,36	56,03	1K	10
A1EG34	AEGON LTD	48,10	49,75	48,10	49,75	1K	4
A1EP34	AMERICAN ELE	65,45	65,52	65,45	65,52	196	3
A1IV34	APARTMENT IN	13,50	13,69	13,50	13,71	1K	11
A1KA34	AKAMAI TECHN	48,90	48,85	48,59	49,00	517K	37
A1LB34	ALBEMARLE CO	28,90	28,59	28,59	29,10	8K	11
A1LG34	ALIGN TECHNO	211,21	220,44	211,21	222,20	17K	5
A1LN34	ALNYLAM PHAR	62,26	61,14	61,14	62,26	683	2
A1MD34	ADVANCED MIC	302,24	317,34	299,00	317,34	59M	837
A1ME34	AMETEK INC	53,99	53,99	53,99	53,99	1K	1
A1MP34	AMERIPRISE F	73,16	73,16	73,16	73,16	73	1
A1MT34	APPLIED MATE	253,80	269,91	251,19	270,16	1M	779
A1NE34	ARISTA NETWO	241,14	240,01	240,01	243,49	2M	18
A1ON34	AON PLC	75,40	74,76	74,76	75,40	20K	3
A1OS34	AO SMITH COR	330,56	320,95	319,77	330,56	26K	6
A1PD34	AIR PRODUCTS	65,52	65,94	65,52	65,94	131	2
A1PH34	AMPHENOL COR	67,08	68,66	67,08	68,66	31K	27
A1PL34	APPLIED DGTL	144,16	148,42	138,31	148,42	484K	14
A1PO34	APOLLO GLOBL	46,41	47,30	46,16	47,30	228K	53
A1PP34	APPLOVIN CO	50,26	49,59	49,59	50,47	16K	39
A1RE34	ALEXANDRIA R	63,01	63,01	63,01	63,01	882	2
A1RG34	ARGENX SE	213,15	209,01	209,01	213,15	6K	7
A1SU34	ASSURANT INC	361,88	363,27	361,88	363,27	725	2
A1TH34	AUTOHOME INC	11,36	11,36	11,36	11,36	68	1
A1TT34	ALLSTATE COR	56,00	55,74	55,74	56,58	9K	5
A1UT34	AUTODESK INC	64,95	64,88	64,88	64,95	20K	3
A1ZN34	ASTRAZENECA	143,07	140,00	139,06	143,07	24K	13
A2FY34	AFYA LTD	36,12	36,00	35,49	37,00	1K	5
A2MB34	AMBARELLA IN	15,38	15,68	15,08	15,70	9K	8
A2RR34	ARROWHEAD PH	56,76	57,68	56,76	57,68	114	2
A2RW34	ARROW ELECTR	71,26	71,19	71,19	71,40	1K	18
A2XO34	AXON ENTERPR	187,11	174,96	174,96	187,38	58K	17
AALL34	AMERICAN AIR	71,83	73,61	71,50	73,61	416K	51
AAPL34	APPLE	82,10	80,40	79,88	82,55	26M	10.600
ABBV34	ABBVIE	86,08	85,20	84,72	86,08	41K	10
ABTT34	ABBOTT	49,25	49,50	49,04	49,54	10K	8
ABUD34	AB INBEV	69,71	70,41	69,71	70,41	140	2
ACNB34	ACCENTURE	950,00	923,03	923,03	950,00	491K	9
ADBE34	ADOBE INC	28,28	26,88	26,88	28,47	261K	68
ADPR34	AUTOMATIC DT	60,06	60,06	60,06	60,06	60	1
AIRB34	AIRBNB	48,41	47,04	47,04	48,87	67K	30
AMGN34	AMGEN	81,44	79,10	79,10	83,38	8K	8
AMZO34	AMAZON	68,72	67,46	66,82	69,09	37M	2.097
APTV34	APTIV PLC	127,52	127,01	127,01	127,52	254	2
ARMT34	ARCELOR	192,85	186,77	185,63	192,85	6K	8
ARNC34	HOWMET AERO	59,28	59,60	59,28	59,65	23K	8
ASML34	ASML HOLD	164,99	171,18	164,41	171,18	3M	852
ATTB34	ATT INC	43,20	43,67	43,17	43,81	24K	15
AVGO34	BROADCOM INC	26,78	27,69	26,44	27,69	10M	1.077
AXPB34	AMERICAN EXP	175,50	176,40	175,00	178,26	117K	14
B1AM34	BROOKFIELD C	54,50	54,99	54,50	55,24	97K	13
B1BW34	BATHBODY	26,46	26,46	26,46	26,46	5K	1
B1CS34	BARCLAYS PLC	139,00	139,44	139,00	139,44	417	2
B1FC34	BROWN FORMAN	145,32	144,90	144,90	145,32	2K	2
B1IL34	BILIBILI INC	17,86	17,86	17,86	17,86	981	6
B1NT34	BIONTECH SE	35,57	34,50	34,40	37,04	761K	87
B1PP34	BP PLC	56,22	56,70	56,22	56,82	2K	7
B1SX34	BOSTON SCIEN	67,68	67,82	67,33	67,82	14K	6
B1TI34	BRITISH AMER	58,00	57,95	57,54	58,06	28K	24
B2AP34	CREDICORP LT	158,00	158,88	158,00	158,88	316	2
B2HI34	BILL HOLD	1,36	1,44	1,36	1,44	729	25
B2MB34	BUMBLE INC	2,85	2,85	2,85	2,85	5	1
B2YN34	BEYOND MEAT	65,79	64,50	64,50	72,00	19K	82
BABA34	ALIBABAGR	23,83	23,57	23,40	23,89	9M	2.491
BBYY34	BEST BUY	76,80	76,80	76,80	76,80	1K	1
BCSA34	SANTANDER	73,70	75,08	73,30	75,08	25K	16
BERK34	BERKSHIRE	129,61	130,55	129,23	131,18	6M	538
BIDU34	BAIDU INC	34,30	34,69	33,30	34,69	297K	180
BIIB34	BIOGEN	188,82	188,82	188,82	190,11	11K	27
BILB34	BILBAOVIZ	148,50	149,10	148,50	149,10	5K	2
BKNG34	BOOKING	6,31	6,37	6,11	6,40	1M	1.052
BLAK34	BLACKROCK	90,55	91,88	90,55	92,35	93K	38
BOAC34	BANK AMERICA	81,45	84,84	81,34	84,84	2M	438
BOEI34	BOEING	1.145,00	1.152,00	1.145,00	1.152,00	5K	2
BONY34	BNY MELLON	825,60	850,53	825,60	850,54	102K	3
BOXP34	BXP INC	34,65	34,65	34,65	34,65	34	1
C1AB34	CABLE ONE IN	0,66	0,73	0,66	0,74	6K	33
C1AH34	CARDINAL HEA	1.226,31	1.223,83	1.220,16	1.230,00	39K	14
C1BL34	CHUBB LTD	73,60	74,95	73,60	74,95	743	10
C1CJ34	CAMECO CORP	101,70	101,00	100,70	101,70	255K	13
C1CL34	CARNIVAL COR	138,18	138,60	138,12	138,60	2K	18
C1DN34	CADENCE DESI	820,24	820,20	820,20	820,24	444K	3
C1GP34	COSTAR GROUP	1,64	1,66	1,63	1,74	300K	28
C1HK34	CHECK POINT	57,41	56,40	56,40	57,41	118K	2
C1HT34	CHUNGHWA TEL	56,52	56,40	56,40	56,52	112	2
C1MG34	CHIPOTLE MEX	8,96	9,08	8,96	9,08	932	6
C1MI34	CUMMINS INC	54,97	57,67	54,97	57,67	2K	26
C1NS34	CELANESE COR	119,51	120,35	119,51	120,36	2K	3
C1OO34	COOPER COMPA	39,92	40,40	39,92	40,40	6K	5
C1RH34	CRH PLC	80,60	81,00	80,60	81,00	161	2
C1TV34	CORTEVA INC	101,59	101,59	101,59	101,59	101	1
C2AC34	CACI INTERNL	4,38	4,38	4,38	4,38	8	1
C2CA34	FEMSA SAB CV	117,67	117,67	117,67	117,67	117	1
C2EM34	CEMEX SAB	55,30	55,70	55,30	55,70	166	3
C2OI34	COINBASEGLOB	32,95	30,99	30,42	34,28	11M	649
C2OL34	GRUPOCIBEST	128,57	127,00	127,00	128,96	767	4
C2RS34	CRISPR THERA	38,13	37,30	36,45	38,13	16K	8
C2RW34	CROWDSTRIKE	47,50	49,73	46,43	49,91	2M	137
CAON34	CAPITAL ONE	567,82	576,41	567,82	576,41	6K	2
CATP34	CATERPILLAR	264,31	275,55	261,10	275,55	697K	137
CHCM34	CHARTER COMM	13,29	13,02	13,02	13,36	76K	8
CHVX34	CHEVRON	106,00	104,98	104,98	107,27	193K	151
CLOV34	CLOVERHEALTH	21,65	21,65	21,65	21,65	21	1
CMCS34	COMCAST	27,55	27,29	27,01	27,82	62K	10
COCA34	COCA COLA	77,30	77,22	76,06	78,10	3M	602
COLG34	COLGATE	67,48	66,69	66,69	68,26	4K	16
COPH34	COPHILLIPS	56,17	55,95	55,95	56,90	32K	20
COTY34	COTY INC	7,88	7,68	7,68	7,97	25K	9
COWC34	COSTCO	124,14	125,73	123,64	126,56	26K	90
CRIP34	CTRIPCOM	240,35	240,35	240,35	240,35	240	1
CSCO34	CISCO	114,50	116,25	114,50	116,25	226K	37
CSXC34	CSX CORP	131,45	131,45	131,45	131,45	4K	1
CTGP34	CITIGROUP	114,18	118,46	114,10	118,46	4M	125
CVSH34	CVS HEALTH	48,35	49,49	48,30	49,49	12K	4
D1DG34	DATADOG INC	121,67	122,56	120,55	122,58	2M	49
D1EL34	DELL TECHNOL	2.279,99	2.445,00	2.210,00	2.450,00	6M	331
D1EX34	DEXCOM INC	9,31	9,36	9,19	9,36	2K	5
D1LR34	DIGITAL REAL	62,51	63,84	62,40	63,84	943	12
D1OW34	DOW INC	41,27	41,31	41,27	41,31	2K	4
D1VN34	DEVON ENERGY	250,50	250,50	250,50	250,50	250	1
D2AS34	DOORDASH INC	75,64	75,64	75,64	75,64	15K	1
D2PZ34	DOMINOSPIZZA	35,34	35,34	35,34	35,34	35	1
D2TC34	DYNATRACE IN	32,04	32,04	32,04	32,04	10K	1
DBAG34	DEUTSCHE AK	195,95	196,70	195,95	196,70	22K	105
DEEC34	DEERE CO	100,60	102,81	100,40	102,81	502K	43
DEOP34	DIAGEO PL	26,76	26,43	26,41	26,76	20K	8
DGCO34	DOLLAR GENER	26,49	26,30	26,30	26,49	263	5
DHER34	DANAHER CORP	39,18	37,04	37,04	39,18	703K	24
DISB34	WALT DISNEY	36,65	36,50	35,78	36,90	2M	300
DUKB34	DUKE ENERGY	640,90	638,95	638,95	640,90	3K	2
DUOL34	DUOLINGO INC	23,91	23,38	23,38	23,92	8K	7
DVAI34	DAVITA INC	919,75	919,75	919,75	919,75	919	1
E1CO34	ECOPETROL SA	46,30	47,91	45,92	47,91	55K	55
E1MR34	EMERSON ELEC	67,90	67,90	67,90	67,90	67	1
E1QN34	EQUINOR ASA	108,79	109,01	108,13	110,11	19K	17
E1TN34	EATON CORP P	156,35	162,06	155,99	162,06	6K	8
E1VE34	EVEREST GRP	476,64	476,64	476,64	476,64	476	1
E1XC34	EXELON CORP	59,22	59,22	59,22	59,22	1K	1
E2EF34	EURONETWORLD	2,39	2,44	2,39	2,44	45	7
E2NO34	ENOVIS CORP	34,59	34,59	34,59	34,59	23K	2
E2NP34	ENPHASE ENER	8,07	7,92	7,92	8,07	15K	6
E2PA34	EPAM SYSTEMS	8,56	8,56	8,56	8,56	2K	1
E2XE34	EXELIXIS INC	137,40	138,20	137,40	138,20	551	4
EBAY34	EBAY	268,64	269,46	268,64	269,46	3K	2
ELCI34	ESTEE LAUDER	21,40	18,71	18,70	21,40	37K	29
EQIX34	EQUINIX INC	68,95	71,12	67,42	71,12	36K	23
EXGR34	EXPEDIA GROU	849,57	850,93	849,37	850,93	14K	17
EXXO34	EXXON MOBIL	104,35	107,10	104,35	108,51	371K	120
F1IS34	FISERV INC	136,63	135,06	135,06	136,63	408	2
F1MC34	FMC CORP	27,24	27,24	27,24	27,24	2K	2
F1SL34	FASTLY INC	12,29	13,88	12,29	13,88	55K	29
F1TN34	FORTINET INC	65,73	68,53	65,31	68,53	912K	14
F2IC34	FAIR ISAAC C	133,13	129,80	129,80	135,00	76K	6
F2NV34	FRANCONEVADA	7,16	7,00	7,00	7,25	10K	15
F2RS34	FRESHWORKS	22,62	22,62	22,62	22,62	5K	1
F2VR34	FIVERR INTL	2,40	2,23	2,23	2,43	36	4
FCXO34	FREEPORT	119,50	117,59	116,00	120,41	2M	508
FDMO34	FORD MOTORS	74,28	71,12	71,12	74,28	434	4
FSLR34	FIRST SOLAR	57,00	57,00	57,00	57,00	34K	3
G1AR34	GARTNER INC	252,96	246,25	246,25	252,96	1K	2
G1DS34	GDS HOLDINGS	16,94	16,91	16,86	17,04	5K	6
G1FI34	GOLD FIELDS	113,41	110,10	110,10	114,95	464K	63
G1LO34	GLOBANT SA	10,19	10,16	10,16	10,47	1K	5
G1LW34	CORNING INC	196,35	211,26	194,04	211,26	3M	755
G1MI34	GENERAL MILL	68,25	68,25	68,25	68,25	68	1
G1RM34	GARMIN LTD	96,50	97,20	96,50	97,20	4K	3
G1SK34	GSK PLC	53,30	53,30	53,30	53,30	53	1
G2EV34	GE VERNOVA	252,80	261,99	249,90	261,99	21K	33
GEOO34	GEAEROSPACE	92,50	94,11	92,11	94,11	163K	28
GILD34	GILEAD	63,84	63,99	63,84	64,18	3K	6
GMCO34	GENERAL MOT	109,41	106,93	106,93	111,00	4K	15
GOGL34	ALPHABET	149,18	147,98	146,57	149,31	27M	1.785
GPRK34	GEOPARK LTD	50,25	50,00	49,66	50,25	45K	38
GPRO34	GOPRO	3,27	3,15	3,10	3,32	2K	13
GSGI34	GOLDMANSACHS	175,10	183,26	174,88	183,26	9M	286
H1DB34	HDFC BANK LT	24,27	24,27	24,27	24,27	24	1
H1FC34	HF SINCLAIR	501,00	501,00	501,00	501,00	501	1
H1HH34	HOWARD H HLD	43,88	43,60	43,60	43,88	874	2
H1IG34	HARTFORD INS	59,59	59,81	59,56	60,02	717	12
H1PE34	HEWLETT PACK	275,40	292,66	273,00	292,66	614K	11
H1SB34	HSBC HOLDING	135,20	136,57	131,96	136,57	126K	43
H1ST34	HOST HOTELS	120,24	120,12	120,00	120,24	11K	92
H1UM34	HUMANA INC	42,96	43,16	42,96	43,16	35K	2
H2UB34	HUBSPOT INC	24,96	24,81	24,81	24,96	548	3
HOME34	HOME DEPOT	63,34	63,12	63,12	64,38	35K	19
HOND34	HONDA MO	164,90	164,90	164,90	164,90	2K	1
HPQB34	HP COMPANY	154,73	154,39	152,17	157,11	6K	7
HSHY34	HERSHEY CO	65,10	65,10	65,10	65,10	7K	1
I1CE34	INTERCONTINE	67,10	67,09	67,09	68,53	940	3
I1FO34	INFOSYS LTD	31,29	30,84	30,81	31,29	740	3
I1HG34	INT EXCHANGE	138,60	138,60	138,60	138,60	9K	64
I1PG34	IPG PHOTONIC	200,13	210,00	200,00	210,00	2K	3
I1QV34	IQVIA HOLDIN	320,59	320,59	320,59	320,59	641	1
I1QY34	IQIYI INC	2,92	3,24	2,92	3,24	7K	11
I1RP34	TRANE TECH	1.178,64	1.178,00	1.176,40	1.178,64	6K	5
I1SR34	INTUITIVE SU	103,30	102,80	102,80	103,90	94K	5
I2ND34	INDIE SEMICO	20,40	22,71	20,40	22,71	3K	6
I2NV34	INVITATIONHO	30,99	31,02	30,99	31,05	15K	248
IBKR34	IB GROUP	29,37	29,37	29,37	29,37	15K	1
IBMB34	IBM	1.223,99	1.211,38	1.195,00	1.233,00	22K	10
INGG34	ING GROEP	179,75	182,59	179,74	182,59	9K	10
INTU34	INTUIT INC	42,64	42,67	42,53	42,75	45K	8
ITLC34	INTEL	80,25	84,47	78,74	84,47	47M	4.154
J1CI34	JOHNSON CONT	758,55	758,20	758,20	760,69	7K	9
J1EF34	JEFFERIES FI	278,09	270,00	270,00	279,18	4K	5
J2AZ34	JAZZ PHARMAC	87,21	87,12	87,12	87,21	3K	38
J2BL34	JABIL INC	208,56	208,60	208,40	209,44	2K	8
JDCO34	JD COM	25,20	24,93	24,93	25,35	36K	11
JNJB34	JOHNSON	93,91	94,86	93,16	95,08	577K	273
JPMC34	JPMORGAN	184,59	189,73	183,82	189,73	8M	436
K1BF34	KB FINANCIAL	150,82	150,82	150,82	150,82	1K	1
K1LA34	KLA CORP	48,50	50,00	48,00	50,00	436K	25
K1SG34	KEYSIGHT TEC	826,81	837,76	818,80	837,76	15K	18
K1TC34	KT CORP	98,10	98,10	98,10	98,10	392	1
K2CG34	KINGSOFT CHL	10,77	10,12	10,02	10,82	19K	36
KHCB34	KRAFT HEINZ	33,23	32,59	32,38	33,25	5K	8
KMBB34	KIMBERLY CL	566,72	566,72	566,72	566,72	1K	2
KMIC34	KINDER MORGA	171,53	171,53	171,53	171,53	171	1
L1MN34	LUMEN TECH	31,53	32,09	31,53	32,39	608	9
L1RC34	LAM RESEARCH	36,09	38,76	35,86	39,17	2M	128
L1UL34	LULULEMON AT	155,00	155,53	155,00	155,53	7K	2
L1YB34	LYONDELLBASE	171,76	173,00	171,76	178,33	11K	8
L1YG34	LLOYDS BANKI	30,75	31,65	30,75	31,65	3K	9
LBRD34	LIBERTY BROA	15,85	15,59	15,59	16,10	3K	8
LILY34	LILLY	221,20	214,72	213,45	223,07	15M	1.022
M1CH34	MICROCHIP TE	199,15	202,89	199,15	202,89	15K	24
M1CK34	MCKESSON COR	69,30	69,19	69,00	69,72	624	9
M1DB34	MONGODB INC	113,31	111,60	111,18	113,31	6K	3
M1MC34	MARSH E MCLE	61,60	61,60	61,60	61,60	431	1
M1NS34	MONSTER BEVE	30,66	31,09	30,66	31,09	7K	13
M1PC34	MARATHON PET	116,96	116,76	116,76	116,96	2K	4
M1RN34	MODERNA INC	45,20	31,40	29,56	45,20	39M	2.151
M1SI34	MOTOROLA SOL	77,04	77,04	77,04	77,04	1K	1
M1TA34	META PLAT	101,30	101,28	99,09	102,27	28M	4.015
M1TC34	MATCH GROUP	10,25	10,23	10,23	10,25	532	3
M1TT34	MARRIOTT INT	467,45	467,29	464,79	467,65	11K	23
M1UF34	MITSUBISHI U	111,84	113,64	111,84	113,90	51K	6
M2KS34	MKS INC	81,24	82,00	81,24	82,00	83K	3
M2PM34	MP MATERIALS	59,15	60,05	58,40	60,05	269K	42
M2PR34	MONOLI POWER	112,92	112,92	112,92	112,92	14K	2
M2PT34	MEDICAL P TR	10,82	10,15	10,15	10,82	7K	6
M2RV34	MARVELL TEC	122,27	125,40	118,05	127,47	10M	578
M2ST34	STRATEGY INC	7,75	6,97	6,96	7,89	55M	10.235
MACY34	MACY S	123,11	123,11	123,11	123,11	1K	2
MCDC34	MCDONALDS	70,62	69,70	68,60	70,62	2M	917
MCOR34	MOODYS CORP	80,65	80,89	80,65	80,89	60K	4
MDLZ34	MONDELEZ INT	55,05	54,70	54,70	55,05	1K	6
MDTC34	MEDTRONIC	60,50	60,97	60,50	60,97	726	2
MELI34	MERCADOLIBRE	81,81	77,05	76,20	82,60	74M	8.292
MMMC34	3M	234,27	233,18	233,06	236,71	11K	11
MOOO34	ALTRIA GROUP	68,53	67,40	67,40	68,53	4K	6
MOSC34	MOSAIC CO	19,20	18,70	18,70	19,33	104K	19
MRCK34	MERCK	98,92	92,41	92,41	99,27	3M	245
MSBR34	MORGAN STAN	221,06	221,75	221,00	222,92	28K	10
MSCD34	MASTERCARD	95,60	97,43	95,33	97,43	707K	54
MSFT34	MICROSOFT	104,31	102,80	102,62	105,32	21M	6.324
MUTC34	MICRON TECHN	813,91	830,01	788,79	831,92	100M	2.681
N1CL34	NORWEGIAN CR	90,00	92,97	90,00	92,97	122K	20
N1DA34	NASDAQ INC	249,51	251,99	249,00	254,50	57K	13
N1EM34	NEWMONT GOLD	645,75	629,00	629,00	653,94	367K	86
N1GG34	NATIONAL GRI	69,37	70,42	69,37	70,42	2K	3
N1IS34	NISOURCE INC	215,40	215,19	215,17	215,40	3K	13
N1OW34	SERVICENOW	12,82	12,20	12,20	13,37	2M	207
N1TA34	NETAPP INC	72,17	76,24	72,17	76,24	3M	12
N1UE34	NUCOR CORP	112,52	112,52	112,52	112,52	900	1
N1VO34	NOVO NORDISK	30,01	29,76	29,50	30,45	1M	236
N1VS34	NOVARTIS AG	78,40	78,40	78,40	78,40	78	1
N1WG34	NATWEST GROU	96,00	96,80	95,55	96,80	24K	202
N1WL34	NEWELL BRAND	31,77	32,35	31,77	32,35	678	2
N1XP34	NXP SEMICOND	59,02	59,04	58,80	59,52	24K	7
N2ET34	CLOUDFLARE	83,90	86,38	82,22	86,38	2M	26
N2LY34	ANNALY CAPTL	121,85	121,85	121,85	121,85	609	1
NEXT34	NEXTERA ENER	111,54	113,86	110,44	113,86	18K	18
NFLX34	NETFLIX	8,30	8,15	8,02	8,40	7M	1.332
NIKE34	NIKE	21,58	21,03	20,82	21,58	891K	859
NOCG34	NORTHROP GRU	61,12	60,47	60,08	61,13	8K	7
NOKI34	NOKIA CORP	52,40	55,55	52,20	55,55	1M	715
NVDC34	NVIDIA CORP	23,50	23,88	23,34	23,94	130M	9.816
O1KT34	OKTA INC	37,02	36,33	36,33	37,02	253K	3
O2NS34	ON SEMICONDU	50,10	50,86	50,10	50,86	100	2
ORCL34	ORACLE	124,50	123,79	118,55	125,82	7M	314
ORLY34	OREILLY AUT	1,53	1,49	1,49	1,55	6K	6
OXYP34	OCCIDENT PTR	51,56	52,10	51,37	52,10	135K	25
P1DD34	PDD HOLDING	46,40	45,83	45,83	46,42	8K	26
P1EA34	HEALTHPEAK P	107,58	107,66	107,58	107,66	6K	52
P1GR34	THE PROGRESS	55,34	55,34	55,34	55,34	722	3
P1LD34	PROLOGIS INC	60,66	60,65	60,60	60,89	6K	11
P1YC34	PAYCOM SOFTW	37,92	38,08	37,92	38,08	8K	2
P2AN34	PALOALTO NET	30,85	32,62	30,33	32,62	2M	110
P2AT34	UIPATH INC	10,18	10,25	10,18	10,41	4K	7
P2LT34	PALANTIRTECH	303,86	293,72	293,19	304,46	7M	333
P2ST34	EVERPURE INC	144,30	144,60	144,30	144,60	2K	2
P2TC34	PTC INC	52,65	53,14	52,65	53,25	690	4
PAGS34	PAGSEGURO	8,82	8,90	8,82	9,06	1M	1.237
PEPB34	PEPSICO INC	49,25	47,65	47,65	49,50	155K	52
PFIZ34	PFIZER	36,38	34,92	34,92	36,70	1M	239
PGCO34	PG	53,27	53,80	53,04	53,95	36K	40
PHMO34	PHILIP MORRI	61,50	60,96	60,54	61,50	3K	6
PSKY34	PARA SKYDNC	53,94	54,00	53,88	54,00	431	3
PYPL34	PAYPAL HOLD	15,92	15,53	15,53	15,93	143K	46
Q1UA34	QUANTA SERVI	290,11	290,11	290,11	290,11	3K	1
Q2SC34	QUANTUMSCAPE	9,97	9,78	9,69	10,05	751	19
QCOM34	QUALCOMM	69,59	69,47	68,93	71,28	502K	192
QUBT34	QUANTUM COMP	42,81	44,27	42,30	44,27	26K	35
R1CL34	ROYAL CARIBB	55,56	56,22	55,56	56,22	336	3
R1IN34	REALTY INCOM	161,50	162,87	161,50	163,70	4K	16
R1JF34	RAYMOND JAME	462,05	463,07	462,05	465,50	4K	9
R2BL34	ROBLOX CORP	20,04	19,85	19,74	20,62	293K	19
R2HH34	RH	14,81	14,81	14,81	14,81	3K	1
R2PD34	RAPID7 INC	5,22	5,20	5,20	5,25	105K	9
REGN34	REGENERON PH	72,93	72,37	71,61	72,93	106K	11
RGTI34	RIGETTI COMP	87,40	90,99	86,30	91,61	951K	89
RIGG34	TRANSOCEAN	30,39	30,82	30,35	30,82	385K	11
RIOT34	RIO TINTO	519,73	510,46	510,46	521,96	2M	273
ROST34	ROSS STORES	75,88	76,88	75,88	76,88	131K	9
ROXO34	NU HOLDINGS	12,51	12,55	12,22	12,84	58M	19.267
RYTT34	RAYTHEONTECH	190,60	193,70	190,60	193,70	9K	9
S1BS34	SIBANYE STIL	30,06	29,62	29,49	30,07	524K	67
S1KM34	SK TELECOM C	49,39	49,39	49,39	49,39	49	1
S1LG34	SL GREEN REA	74,06	75,88	74,06	75,88	301	3
S1MF34	SUMITOMO MIT	127,92	130,13	127,92	130,13	19K	3
S1NP34	SYNOPSYS INC	52,29	53,48	52,29	53,48	922K	3
S1PO34	SPOTIFY TECH	692,11	695,89	692,11	700,00	56K	20
S1RP34	SAREPTA THER	5,10	4,90	4,90	5,20	50	9
S1SL34	SKYWORKS SOL	178,38	178,38	178,38	178,38	2K	1
S1TT34	STATE STREET	961,00	961,00	961,00	961,00	50K	3
S1TX34	SEAGATE HOLD	4.200,00	4.800,00	4.200,00	4.800,00	5M	77
S1YM34	GEN DIGT INC	143,91	143,91	143,91	143,91	337K	1
S2EA34	SEA LTD	25,04	24,10	23,85	25,04	374K	194
S2ED34	SOLAR TECH	4,67	4,47	4,47	4,83	151K	72
S2GM34	SIGMA LITHM	18,98	19,48	18,36	19,48	610K	159
S2HO34	SHOPIFY INC	6,29	6,32	6,27	6,39	44K	31
S2NA34	SNAP INC	4,53	4,42	4,42	4,53	18K	7
S2NW34	SNOWFLAKE	42,60	42,00	41,01	42,60	2M	111
S2RE34	GP AEROSURES	66,93	67,00	66,93	67,00	267	3
S2TA34	STAG INDUSTR	37,76	37,80	37,56	37,88	4K	6
S2UI34	SUN COMMUN	31,79	31,79	31,79	31,79	985	1
SAPP34	SAP SE	79,84	79,84	78,56	80,72	14K	65
SBUB34	STARBUCKS	546,15	546,15	546,15	546,15	3K	2
SCHW34	SCHWAB	71,75	71,96	71,75	71,96	7K	3
SIMN34	SIMON PROP	72,18	72,03	71,97	72,33	4K	33
SKHY34	SK HYNIX	49,90	50,81	49,51	53,47	2M	1.875
SLBG34	SLB N.V	137,48	138,60	137,34	138,60	110K	6
SNEC34	SONY GROUP	121,68	121,91	121,30	122,99	22K	13
SPCX34	SPACE X	48,00	49,90	47,20	50,08	98M	7.501
SPGI34	SP GLOBAL	61,56	61,90	61,55	62,01	331K	8
SSFO34	SALESFOR INC	50,97	46,50	45,50	50,97	554K	344
STMN34	STMICROEL	266,22	268,90	266,22	268,90	5K	4
STOC34	STONE CO	48,77	47,64	47,46	49,29	3M	3.375
STZB34	CONSTELLATIO	173,69	172,00	172,00	173,69	1K	4
T1AL34	TAL EDUCATIO	6,26	6,27	6,26	6,29	6K	8
T1AM34	ATLASSIAN CO	44,95	42,80	42,80	45,41	18K	26
T1CH34	BIO-TECHNE C	12,38	12,05	12,05	12,38	5K	4
T1DG34	TRANSDIGM GR	127,26	127,25	126,36	128,23	16K	99
T1EL34	TE CONNECTIV	66,22	66,22	66,22	66,22	2K	1
T1EV34	TEVA PHARMAC	96,80	96,30	95,50	96,80	116K	4
T1LK34	PT TELEKOMUN	37,92	37,92	37,92	37,92	37	1
T1OW34	AMERICAN TOW	38,74	37,09	37,09	38,74	865	6
T1SC34	TRACTOR SUPP	9,19	10,22	9,19	10,22	19	2
T1TW34	TAKE-TWO INT	307,41	314,00	306,49	318,14	1M	204
T1WL34	TWILIO INC	45,75	47,19	45,66	47,19	39K	10
T2DH34	TELADOCHEALT	34,24	33,77	33,77	34,24	68	2
T2ER34	TERADYNE INC	108,36	116,95	108,36	116,95	361K	127
T2ND34	TAND DIABETE	8,17	8,38	8,15	8,50	3K	13
T2TD34	TRADE DESK	0,71	0,69	0,68	0,71	25K	37
TEXA34	TEXAS INC	93,20	94,05	93,20	94,05	14K	7
TGTB34	TARGET CORP	834,42	778,04	776,38	834,42	256K	6
TJXC34	TJX COMPANIE	49,90	50,03	49,90	50,03	99	2
TMCO34	TOYOTAMO	61,19	61,00	60,90	61,36	24K	16
TMOS34	THERMFISCHER	64,68	65,98	64,68	66,32	71K	11
TRVC34	TRAVELERS	58,44	58,44	58,44	58,44	58	1
TSLA34	TESLA INC	56,51	54,16	54,16	56,57	50M	2.944
TSMC34	TAIWANSMFAC	268,22	271,07	263,95	271,07	33M	3.206
TXSA34	TERNIUMSA	279,43	278,00	274,39	283,38	947K	47
U1BE34	UBER TECH IN	100,30	98,75	95,46	102,48	675K	193
U1LT34	ULTA BEAUTY	137,36	138,13	137,11	138,28	76K	13
U1RI34	UNITED RENTA	207,05	207,05	207,05	207,05	414	1
U2PS34	UPSTART HOLD	8,00	7,61	7,61	8,16	225K	17
U2ST34	UNITY SOFTWR	12,12	12,25	12,05	12,35	31K	29
ULEV34	UNILEVER	65,10	64,86	64,86	65,28	10K	8
UNHH34	UNITEDHEALTH	28,62	29,13	28,54	29,24	361K	112
UPAC34	UNIONPACIFIC	65,02	64,80	64,80	65,09	259	3
UPSS34	UPS	33,12	33,50	33,09	33,50	3K	10
V1OD34	VODAFONE GRO	42,08	42,71	41,72	42,71	1K	12
V1RT34	VERTIV HOLDS	135,67	143,21	132,91	143,21	139K	88
V1ST34	VISTRA CORP	52,63	52,44	51,91	52,63	277K	96
V2EE34	VEEVASYSTEMS	43,24	43,24	43,24	43,24	9K	1
V2RN34	VARONIS SYS	36,79	37,24	36,50	37,24	215K	5
V2TX34	VTEX	18,90	18,46	18,46	19,02	262	3
VERZ34	VERIZON	42,31	41,62	41,62	42,64	9K	15
VISA34	VISA INC	94,68	94,20	94,02	95,94	2M	191
VLOE34	VALERO ENER	112,20	113,82	111,11	113,82	9K	6
VRTX34	VERTEX PHARM	87,64	87,64	87,64	87,64	701	1
W1BD34	WARNER DISCO	147,25	146,77	146,52	147,25	20K	3
W1BO34	WEIBO CORP	9,80	9,80	9,80	9,80	9	1
W1DC34	WESTERN DIG	2.391,59	2.600,00	2.380,00	2.604,46	7M	180
W1IX34	WIX.COM LTD	13,45	13,48	13,45	13,70	16K	12
W1MB34	WILLIAMS COS	381,42	379,86	379,86	381,42	7K	2
W1MC34	WASTE MANAG	72,93	72,66	72,31	73,85	18K	137
W1MG34	WARNER MUSIC	37,57	37,57	37,57	37,57	300	1
W1RB34	WR BERKLEY C	36,84	36,84	36,84	36,84	73	1
W1SO34	WATSCO INC	66,01	63,84	63,84	66,01	321	2
WALM34	WAL MART	37,68	37,60	36,90	37,69	1M	797
WFCO34	WELLS FARGO	110,78	113,82	110,64	113,82	42K	30
WUNI34	WESTERNUNION	37,25	37,27	37,25	37,55	5K	6
X1YZ34	BLOCK INC.	16,78	16,38	16,38	16,92	2K	5
XRXB34	XEROX CORP	14,79	15,66	14,79	15,66	22K	21
Y2PF34	YPF SA	264,68	267,54	263,64	268,32	48K	23
Z1BR34	ZEBRA TECHNO	61,70	61,70	61,70	61,70	23K	1
Z1OM34	ZOOM COMMS	22,28	21,88	21,84	22,28	95K	4
Z1TA34	ZETA GLOBAL	76,00	73,96	73,96	76,00	130K	6
Z1TS34	ZOETIS INC	24,92	24,49	24,49	24,92	215K	8
Z2IT34	ZOOMINFO TC	2,52	2,60	2,52	2,60	46	2
Z2SC34	ZSCALER INC	32,12	31,67	31,67	32,12	347K	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: