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: 18/02/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	18,34	18,25	18,20	18,34	1K	6
A1DC34	AGREE REALTY	50,44	50,29	50,29	50,44	605	3
A1DI34	ANALOG DEVIC	896,72	900,24	893,20	901,12	173K	101
A1DM34	ARCHER DANIE	356,41	357,15	356,41	357,40	2K	6
A1EG34	AEGON LTD	40,83	40,83	40,83	40,83	40	1
A1EP34	AMERICAN ELE	332,52	332,52	332,52	332,52	332	1
A1ES34	AES CORP	86,03	86,21	86,03	86,21	3K	2
A1IV34	APARTMENT IN	30,52	30,63	30,27	30,72	414K	105
A1KA34	AKAMAI TECHN	47,76	48,30	47,76	48,30	48K	2
A1LB34	ALBEMARLE CO	37,65	37,91	37,65	37,91	3K	6
A1LL34	BREAD FINAN	98,04	96,30	96,30	98,04	4K	2
A1LN34	ALNYLAM PHAR	86,40	86,40	86,40	86,40	86	1
A1MD34	ADVANCED MIC	131,17	134,00	129,26	134,00	8M	382
A1ME34	AMETEK INC	51,08	51,08	51,08	51,08	510	1
A1MP34	AMERIPRISE F	626,49	626,49	626,49	626,49	4K	1
A1MT34	APPLIED MATE	193,27	193,85	185,89	194,59	2M	52
A1NE34	ARISTA NETWO	183,10	183,50	181,97	184,48	946K	11
A1ON34	AON PLC	422,01	422,01	422,01	422,01	11K	1
A1PH34	AMPHENOL COR	388,51	394,00	388,51	394,00	7K	5
A1PO34	APOLLO GLOBL	44,49	42,50	39,00	44,49	47K	18
A1PP34	APPLOVIN CO	66,03	65,43	65,13	66,56	50K	24
A1RE34	ALEXANDRIA R	71,34	71,13	71,13	71,95	786	4
A1TH34	AUTOHOME INC	10,97	11,05	10,97	11,05	22	2
A1TM34	ATMOS ENERGY	461,06	462,95	461,06	462,95	924	2
A1TT34	ALLSTATE COR	45,33	45,33	45,33	45,33	35K	3
A1UT34	AUTODESK INC	299,84	299,86	299,84	299,86	1K	2
A1VB34	AVALONBAY CO	232,07	232,07	232,07	232,07	1K	2
A1WK34	AMERICAN WAT	171,27	171,27	171,27	171,27	171	1
A1ZN34	ASTRAZENECA	181,91	186,50	181,91	190,40	1K	5
A2FY34	AFYA LTD	36,84	36,69	36,69	36,84	441	3
A2MB34	AMBARELLA IN	13,85	13,91	13,72	13,91	809	4
A2RR34	ARROWHEAD PH	42,72	42,09	41,97	42,72	588	5
A2XO34	AXON ENTERPR	125,20	125,46	125,20	125,46	250	2
A2ZT34	AZENTA INC	12,85	12,85	12,85	12,85	398	1
AALL34	AMERICAN AIR	73,06	73,21	73,05	74,67	48K	12
AAPL34	APPLE	69,00	69,05	68,76	69,70	12M	1.520
ABBV34	ABBVIE	67,79	74,25	67,79	74,89	20K	22
ABTT34	ABBOTT	49,40	48,81	48,81	49,40	3K	4
ABUD34	AB INBEV	69,14	69,14	69,14	69,14	69	1
ADBE34	ADOBE INC	27,63	27,53	27,10	27,63	259K	67
ADPR34	AUTOMATIC DT	47,28	47,10	47,00	47,45	540K	182
AIGB34	AIG GROUP	415,80	415,80	415,80	415,80	3K	1
AIRB34	AIRBNB	32,78	32,44	32,41	32,81	38K	24
AMGN34	AMGEN	70,73	70,73	70,73	70,73	1K	1
AMZO34	AMAZON	53,78	53,62	53,48	53,96	24M	3.096
ARMT34	ARCELOR	168,98	168,00	168,00	175,01	58K	18
ARNC34	HOWMET AERO	1.302,29	1.302,29	1.302,29	1.302,29	4K	1
ASML34	ASML HOLD	139,21	138,75	138,68	140,76	2M	291
ATTB34	ATT INC	48,54	49,24	48,45	49,24	54K	23
AVGO34	BROADCOM INC	24,77	24,70	24,70	25,19	6M	5.724
AXPB34	AMERICAN EXP	181,26	180,45	180,45	181,26	6K	4
B1AM34	BROOKFIELD C	62,33	62,07	61,92	62,33	74K	8
B1AX34	BAXTER INTER	57,55	55,85	55,85	57,55	13K	7
B1CS34	BARCLAYS PLC	135,55	131,00	131,00	144,00	3K	7
B1IL34	BILIBILI INC	32,64	31,83	31,83	32,64	10K	5
B1KR34	BAKER HUGHES	304,54	304,54	304,54	304,54	304	1
B1MR34	BIOMARIN PHA	162,23	157,61	157,61	162,23	319	2
B1NT34	BIONTECH SE	35,12	35,16	35,12	35,16	210	2
B1PP34	BP PLC	50,74	49,94	47,50	51,08	10K	34
B1RF34	BROADRIDGE F	233,24	233,24	233,24	233,24	2K	1
B1SA34	BANCO SANTAN	92,25	92,07	92,07	92,25	460	2
B1SX34	BOSTON SCIEN	398,40	398,40	398,40	398,40	4K	1
B1TI34	BRITISH AMER	61,56	63,28	61,40	63,28	15K	20
B2HI34	BILL HOLD	1,32	1,33	1,31	1,33	2K	40
B2MB34	BUMBLE INC	2,82	2,82	2,82	2,82	28	2
B2YN34	BEYOND MEAT	3,80	3,65	3,65	3,83	8K	17
BABA34	ALIBABAGR	29,01	28,96	28,96	29,45	2M	583
BCSA34	SANTANDER	65,56	65,00	65,00	65,73	116K	44
BERK34	BERKSHIRE	130,46	130,01	129,86	130,91	2M	243
BIDU34	BAIDU INC	51,79	52,04	51,75	52,28	29K	51
BILB34	BILBAOVIZ	122,88	122,88	122,88	122,88	122	1
BKNG34	BOOKING	127,71	124,00	124,00	128,57	125K	45
BLAK34	BLACKROCK	86,81	86,01	85,57	86,81	85K	54
BOAC34	BANK AMERICA	69,59	69,10	69,10	69,90	355K	90
BOEI34	BOEING	1.255,68	1.259,52	1.255,68	1.259,52	33K	2
BONY34	BNY MELLON	622,00	622,00	622,00	622,00	2K	1
BOXP34	BXP INC	32,10	31,92	31,92	32,13	128	3
C1AB34	CABLE ONE IN	2,97	2,79	2,79	2,97	3K	3
C1BL34	CHUBB LTD	432,58	432,58	432,58	432,58	432	1
C1BR34	CBRE GROUP I	798,62	798,62	798,62	798,62	7K	1
C1CI34	CROWN CASTLE	115,28	109,75	109,75	115,48	1K	5
C1CJ34	CAMECO CORP	121,00	122,48	121,00	122,48	3K	4
C1CL34	CARNIVAL COR	169,49	172,72	169,49	173,06	6K	7
C1DN34	CADENCE DESI	793,02	810,44	793,02	810,44	788K	3
C1GP34	COSTAR GROUP	2,56	2,52	2,52	2,56	564	4
C1IC34	CIGNA GROUP	381,00	381,00	381,00	381,00	46K	1
C1MG34	CHIPOTLE MEX	10,05	10,11	10,05	10,16	141	4
C1NS34	CELANESE COR	145,80	145,80	145,80	145,80	874	1
C1OO34	COOPER COMPA	43,41	43,41	43,41	43,41	998	1
C1PB34	CAMPBELL CO	145,35	145,35	145,35	145,35	1K	1
C1PR34	COPART INC	99,20	97,78	97,76	99,20	12K	4
C1RH34	CRH PLC	108,25	108,25	108,25	108,25	7K	1
C2AC34	CACI INTERNL	3,87	3,87	3,87	3,87	580	4
C2CA34	FEMSA SAB CV	118,08	118,08	118,08	118,08	236	1
C2OI34	COINBASEGLOB	34,26	35,50	34,24	35,99	932K	183
C2OL34	GRUPOCIBEST	101,40	103,00	100,93	103,00	3K	6
C2PR34	COUSINS PROP	31,39	31,61	31,39	31,61	157	5
C2RS34	CRISPR THERA	34,92	34,92	34,92	34,92	34	1
C2RW34	CROWDSTRIKE	98,33	99,65	98,33	99,65	509K	56
C2ZR34	CAESARS ENTT	11,23	10,91	10,91	11,23	55	4
CAON34	CAPITAL ONE	547,99	548,70	532,00	551,99	143K	18
CATP34	CATERPILLAR	251,99	241,79	241,79	251,99	338K	78
CHCM34	CHARTER COMM	20,92	20,62	20,62	20,94	120K	12
CHME34	CME GROUP	396,80	396,80	396,80	396,80	1K	1
CHVX34	CHEVRON	96,10	95,28	95,08	96,62	516K	118
CLOV34	CLOVERHEALTH	10,86	10,86	10,86	10,86	2K	1
CMCS34	COMCAST	33,14	33,19	33,14	33,30	4K	4
CNIC34	CANAD NATION	23,52	23,50	23,42	23,55	35K	17
COCA34	COCA COLA	69,02	68,45	68,45	69,25	2M	438
COLG34	COLGATE	71,26	68,50	68,50	71,47	8K	10
COPH34	COPHILLIPS	48,15	46,51	46,51	48,19	62K	20
COTY34	COTY INC	6,77	6,80	6,77	6,80	14K	6
COWC34	COSTCO	130,42	131,62	130,02	131,81	725K	22
CSCO34	CISCO	81,85	81,34	81,13	81,99	13K	60
CTGP34	CITIGROUP	101,10	101,33	100,99	101,95	3M	90
CVSH34	CVS HEALTH	40,69	40,69	40,69	40,69	6K	1
D1DG34	DATADOG INC	62,89	62,88	62,88	63,64	737K	9
D1EL34	DELL TECHNOL	606,62	612,00	603,92	615,05	639K	17
D1EX34	DEXCOM INC	7,62	7,50	7,50	7,62	2K	15
D1LR34	DIGITAL REAL	230,77	231,00	230,60	231,00	3K	4
D1OC34	DOCUSIGN INC	11,78	11,73	11,71	11,82	18K	7
D1OM34	DOMINION ENE	170,00	170,00	170,00	170,00	1K	1
D1OW34	DOW INC	41,63	41,95	41,63	41,95	709	4
D2AS34	DOORDASH INC	60,12	60,18	60,12	60,81	8K	5
D2KN34	DRAFTKINGS	20,41	20,51	20,41	20,51	184	2
D2OC34	DOXIMITY INC	22,24	22,24	22,24	22,24	66	1
D2PZ34	DOMINOSPIZZA	39,93	40,20	39,93	40,20	321	2
D2TC34	DYNATRACE IN	24,14	24,14	24,14	24,14	1K	1
DBAG34	DEUTSCHE AK	189,60	184,00	184,00	190,80	13K	6
DEAI34	DELTA	370,37	370,37	370,37	370,37	4K	1
DEEC34	DEERE CO	103,77	103,95	103,19	104,15	39K	30
DEOP34	DIAGEO PL	27,72	27,89	27,52	27,89	48K	13
DGCO34	DOLLAR GENER	33,26	33,02	33,02	33,26	4K	4
DHER34	DANAHER CORP	39,08	39,24	38,59	39,24	4K	7
DISB34	WALT DISNEY	37,30	36,83	36,83	37,62	826K	277
DLTR34	DOLLAR TREE	348,74	349,84	348,74	349,84	19K	2
DUOL34	DUOLINGO INC	19,00	18,86	18,38	19,00	68K	25
E1CO34	ECOPETROL SA	31,23	31,02	31,02	31,44	35K	19
E1DU34	NEW ORIENTAL	20,62	20,62	20,62	20,62	41	1
E1IX34	EDISON INTER	185,63	185,63	185,63	185,63	371	2
E1QN34	EQUINOR ASA	73,85	73,35	73,35	74,10	281K	13
E1RI34	ERICSSON LM	29,46	29,46	29,46	29,46	235	1
E1TN34	EATON CORP P	142,63	144,75	142,21	144,75	40K	5
E1WL34	EDWARDS LIFE	103,10	102,80	102,80	103,10	96K	5
E2EF34	EURONETWORLD	2,51	2,45	2,45	2,52	132	6
E2NP34	ENPHASE ENER	9,59	9,25	9,25	9,66	47	3
E2TS34	ETSY INC	15,96	15,96	15,96	15,96	31	1
ELCI34	ESTEE LAUDER	24,52	24,41	24,36	24,54	7K	9
EQIX34	EQUINIX INC	60,18	62,17	60,11	62,17	27K	39
EXXO34	EXXON MOBIL	98,25	96,90	96,90	98,77	452K	241
F1IS34	FISERV INC	164,94	164,94	164,94	164,94	2K	1
F1MC34	FMC CORP	37,92	38,12	37,92	38,19	50K	8
F1NI34	FIDELITY NAT	15,70	15,70	15,70	15,70	15	1
F1SL34	FASTLY INC	9,81	9,47	9,47	9,81	19K	13
F2IC34	FAIR ISAAC C	159,00	159,00	159,00	159,00	2K	1
F2NV34	FRANCONEVADA	7,38	7,39	7,38	7,40	236	7
F2RS34	FRESHWORKS	12,73	12,80	12,73	12,80	445	2
F2VR34	FIVERR INTL	3,20	3,21	3,13	3,27	18K	16
FCXO34	FREEPORT	109,02	108,82	107,37	110,00	5M	2.087
FDMO34	FORD MOTORS	72,93	75,05	72,93	75,05	7K	6
FDXB34	FEDEX CORP	1.983,00	1.983,00	1.983,00	1.983,00	397K	1
FSLR34	FIRST SOLAR	621,37	608,29	608,29	621,88	18K	3
G1DS34	GDS HOLDINGS	23,64	23,78	23,62	23,78	1K	4
G1FI34	GOLD FIELDS	136,44	138,00	135,99	138,00	118K	31
G1LP34	GALAPAGOS NV	8,99	9,02	8,98	9,02	53	3
G1LW34	CORNING INC	687,49	700,56	687,49	701,62	2M	6
G1MI34	GENERAL MILL	238,78	237,02	237,02	238,78	3K	2
G1RM34	GARMIN LTD	627,08	624,86	619,59	627,08	16K	5
G2EV34	GE VERNOVA	212,96	214,01	212,96	216,02	20K	3
GEOO34	GEAEROSPACE	1.717,63	1.712,00	1.712,00	1.720,41	15K	6
GMCO34	GENERAL MOT	106,92	108,00	106,92	109,51	32K	18
GOGL34	ALPHABET	132,50	132,39	131,40	133,09	15M	1.606
GPRK34	GEOPARK LTD	43,76	43,44	42,78	43,80	7K	7
GPRO34	GOPRO	4,40	4,47	4,32	4,48	2K	15
GPSI34	GAP	145,76	145,76	145,76	145,76	145	1
GSGI34	GOLDMANSACHS	162,90	161,89	161,89	164,19	52K	154
H1DB34	HDFC BANK LT	34,65	34,65	34,65	34,65	103	1
H1EI34	HEICO CORP	179,12	179,12	179,12	179,12	537	1
H1OG34	HARLEY-DAVID	107,31	105,77	105,77	107,31	2K	4
H1SB34	HSBC HOLDING	115,14	105,99	105,00	115,49	144K	27
H1TH34	H WORLD GRP	69,44	69,44	69,44	69,44	138	2
H1UM34	HUMANA INC	21,56	21,56	21,56	21,56	1K	1
H2UB34	HUBSPOT INC	25,91	25,91	25,91	25,91	51	1
HALI34	HALLIBURTON	181,72	181,72	181,72	181,72	363	1
HOME34	HOME DEPOT	71,27	71,58	71,27	71,58	37K	3
HOND34	HONDA MO	162,88	162,50	162,50	162,88	29K	8
HPQB34	HP COMPANY	96,60	100,70	96,20	100,70	199K	34
HSHY34	HERSHEY CO	232,27	230,40	230,40	232,27	925	2
I1CE34	INTERCONTINE	407,00	404,25	403,60	407,00	609K	177
I1EX34	IDEX CORP	54,50	54,50	54,50	54,50	3K	1
I1LM34	ILLUMINA INC	126,11	125,69	125,69	126,34	378	3
I1QY34	IQIYI INC	4,61	4,51	4,51	4,61	68	2
I1RM34	IRON MOUNTAI	552,33	552,33	552,33	552,33	2K	1
I1RP34	TRANE TECH	1.199,40	1.199,40	1.199,40	1.199,40	120K	1
I2NV34	INVITATIONHO	28,05	28,05	28,05	28,05	280	1
I2RS34	INGERSOLL RD	85,68	85,69	85,68	85,69	9K	4
IBKR34	IB GROUP	24,72	24,72	24,72	24,72	49	1
IBMB34	IBM	1.364,48	1.372,25	1.348,01	1.372,25	64K	9
ICLR34	ICON PLC	25,00	25,00	25,00	25,00	100	1
INGG34	ING GROEP	153,14	152,25	152,25	153,60	109K	12
INTU34	INTUIT INC	46,70	46,85	46,57	46,85	81K	4
ITLC34	INTEL	39,33	40,48	39,33	40,50	7M	326
J1EF34	JEFFERIES FI	282,11	282,11	282,11	282,11	282	1
J2AZ34	JAZZ PHARMAC	58,92	58,88	58,88	58,92	176	3
J2BL34	JABIL INC	171,27	171,27	171,27	171,27	9K	1
JDCO34	JD COM	23,86	23,94	23,84	23,97	430	5
JNJB34	JOHNSON	85,16	84,50	84,49	85,50	751K	136
JPMC34	JPMORGAN	161,65	160,87	160,87	163,20	14M	752
K1BF34	KB FINANCIAL	148,82	149,40	148,82	149,40	2K	3
K1LA34	KLA CORP	1.927,69	1.957,26	1.924,41	1.957,26	2M	5
K1SS34	KOHLS CORP	101,81	101,81	101,81	101,81	2K	1
K1TC34	KT CORP	124,06	124,06	124,06	124,06	1K	2
K2CG34	KINGSOFT CHL	11,90	11,96	11,90	12,05	3K	6
KHCB34	KRAFT HEINZ	31,37	31,49	31,37	31,58	8K	12
L1MN34	LUMEN TECH	41,71	42,99	41,71	43,29	11K	16
L1RC34	LAM RESEARCH	28,59	28,62	28,42	29,00	2M	35
L1UL34	LULULEMON AT	237,50	237,50	237,50	237,50	332K	1
L1YG34	LLOYDS BANKI	30,36	30,12	30,09	30,45	694	6
L1YV34	LIVE NATION	165,82	165,82	165,82	165,82	994	1
L2PL34	LPL FINCL HD	96,93	96,93	96,93	96,93	4K	1
LBRD34	LIBERTY BROA	24,35	24,16	24,16	24,35	3K	5
LILY34	LILLY	179,13	178,00	176,22	179,13	2M	314
LMTB34	LOCKHEED	3.396,60	3.405,00	3.396,60	3.406,43	34K	5
LOWC34	LOWES COMPA	73,50	73,50	73,50	73,50	147	1
M1CB34	MOLSON COORS	269,73	268,56	268,56	269,73	538	2
M1CH34	MICROCHIP TE	205,57	205,57	205,57	205,57	1K	1
M1DB34	MONGODB INC	95,21	95,04	95,04	95,21	855	2
M1GM34	MGM RESORTS	191,74	200,00	190,76	200,00	10K	8
M1KC34	MCCORMICK	89,83	89,83	89,83	89,83	179	1
M1MC34	MARSH E MCLE	464,65	461,23	460,92	464,65	185K	178
M1NS34	MONSTER BEVE	54,61	54,14	54,14	54,61	543	3
M1RN34	MODERNA INC	12,11	12,04	12,04	12,91	1M	112
M1SC34	MSCI INC	64,62	64,62	64,62	64,62	40K	1
M1SI34	MOTOROLA SOL	586,69	586,69	586,69	586,69	4K	1
M1TA34	META PLAT	120,01	118,69	118,65	120,55	11M	1.322
M1TT34	MARRIOTT INT	465,77	465,77	465,77	465,77	3K	1
M1UF34	MITSUBISHI U	101,40	101,64	101,40	101,64	914	2
M2KS34	MKS INC	72,13	72,69	72,13	72,69	217	2
M2PM34	MP MATERIALS	60,88	60,37	60,29	61,07	200K	29
M2PR34	MONOLI POWER	102,60	102,60	102,60	102,60	6K	1
M2PT34	MEDICAL P TR	14,25	14,02	14,02	14,25	2K	6
M2RV34	MARVELL TEC	41,36	41,38	41,29	42,04	82K	44
M2ST34	STRATEGY INC	9,42	9,73	9,26	9,75	28M	1.695
MACY34	MACY S	120,00	120,00	120,00	120,00	360	1
MCDC34	MCDONALDS	85,86	87,80	84,99	87,80	78K	132
MDLZ34	MONDELEZ INT	158,10	157,12	157,12	158,10	1K	3
MDTC34	MEDTRONIC	257,00	259,00	257,00	259,00	1K	2
MELI34	MERCADOLIBRE	87,75	88,00	86,80	88,35	79M	7.360
MMMC34	3M	214,42	214,50	213,45	214,82	173K	22
MOSC34	MOSAIC CO	25,68	25,86	25,67	25,86	3K	5
MRCK34	MERCK	79,24	78,67	78,59	79,59	36K	11
MSBR34	MORGAN STAN	184,51	183,01	183,01	185,41	246K	54
MSCD34	MASTERCARD	89,02	87,52	87,52	89,69	227K	53
MSFT34	MICROSOFT	87,60	87,58	86,96	88,00	7M	2.048
MUTC34	MICRON TECHN	367,39	367,29	363,68	372,50	12M	619
N1BI34	NEUROCRINE B	33,72	33,57	33,57	33,72	24K	2
N1CL34	NORWEGIAN CR	128,44	126,73	126,73	128,44	254K	11
N1DA34	NASDAQ INC	218,60	212,56	212,56	218,60	8K	20
N1EM34	NEWMONT GOLD	652,20	661,00	650,33	663,51	258K	147
N1OW34	SERVICENOW	11,34	11,24	11,14	11,34	68K	17
N1TA34	NETAPP INC	527,78	529,30	527,78	529,30	329K	2
N1VO34	NOVO NORDISK	32,19	32,22	31,77	32,25	212K	50
N1VS34	NOVARTIS AG	86,70	86,04	86,04	86,70	213K	3
N1WG34	NATWEST GROU	89,01	88,98	88,98	89,01	1K	2
N2LY34	ANNALY CAPTL	121,43	120,37	120,37	121,56	4K	5
N2VC34	NOVOCURE	5,98	5,97	5,97	5,98	561	2
NETE34	NETEASE	62,56	62,48	62,48	62,56	96K	2
NEXT34	NEXTERA ENER	125,33	118,87	118,80	125,33	69K	13
NFLX34	NETFLIX	8,15	8,06	8,05	8,20	9M	1.308
NIKE34	NIKE	34,11	33,74	33,74	34,60	2M	287
NMRH34	NOMURA HO	49,53	50,05	49,53	50,05	199	2
NOCG34	NORTHROP GRU	752,80	749,06	749,06	755,25	20K	4
NOKI34	NOKIA CORP	38,64	38,94	38,60	39,00	3K	6
NVDC34	NVIDIA CORP	20,47	20,56	20,38	20,67	70M	5.249
O1DF34	OLD DOMINION	50,72	50,72	50,72	50,72	456	1
O1KT34	OKTA INC	21,99	21,79	21,73	22,08	105K	10
O2NS34	ON SEMICONDU	46,12	46,12	46,12	46,12	7K	1
ORCL34	ORACLE	135,62	138,00	135,09	138,00	4M	344
ORLY34	OREILLY AUT	1,57	1,58	1,56	1,58	10K	18
OXYP34	OCCIDENT PTR	41,13	40,77	40,77	41,28	19K	16
P1AY34	PAYCHEX INC	248,16	248,16	248,16	248,16	1K	1
P1DD34	PDD HOLDING	53,90	54,00	53,70	54,18	59K	14
P1EA34	HEALTHPEAK P	89,60	89,60	89,60	89,60	179	1
P1GR34	THE PROGRESS	533,52	528,00	528,00	535,09	11K	4
P1LD34	PROLOGIS INC	61,64	60,45	60,45	61,64	18K	13
P1SA34	PUBLIC STORA	313,12	312,75	312,75	313,14	1K	3
P1YC34	PAYCOM SOFTW	21,79	21,52	21,52	21,79	129	2
P2AN34	PALOALTO NET	13,19	13,49	13,19	13,49	52K	53
P2AT34	UIPATH INC	7,30	7,89	7,30	7,89	90K	20
P2CF34	GP AEROPACIF	10,52	10,52	10,52	10,52	73	2
P2IN34	PINTERESTINC	14,30	14,22	14,14	14,30	156K	7
P2LT34	PALANTIRTECH	235,33	240,77	235,33	243,32	3M	217
PAGS34	PAGSEGURO	10,97	11,05	10,97	11,18	318K	99
PEPB34	PEPSICO INC	57,41	55,51	55,51	57,55	9K	21
PFIZ34	PFIZER	35,75	35,50	35,41	36,01	69K	57
PGCO34	PG	58,58	56,52	56,52	58,83	60K	43
PHMO34	PHILIP MORRI	478,85	478,85	478,85	478,85	2K	1
PNCS34	PNCFNANCIAL	609,01	609,01	609,01	609,01	5K	1
PSKY34	PARA SKYDNC	57,90	58,00	57,90	58,44	754	5
PYPL34	PAYPAL HOLD	10,80	10,80	10,77	10,93	439K	286
Q1UA34	QUANTA SERVI	227,10	227,25	227,10	227,25	204K	2
Q2SC34	QUANTUMSCAPE	12,64	12,36	12,32	12,76	10K	18
QCOM34	QUALCOMM	62,10	62,00	62,00	62,93	5M	108
QUBT34	QUANTUM COMP	42,46	43,48	42,22	43,79	67K	28
R1CL34	ROYAL CARIBB	838,10	847,45	834,36	850,00	24K	24
R1EG34	REGENCY CENT	195,83	195,83	195,83	195,83	587	1
R1HI34	ROBERT HALF	134,16	133,92	133,92	134,42	8K	3
R1IN34	REALTY INCOM	170,85	172,04	169,53	172,04	29K	20
R1KU34	ROKU INC	23,54	23,36	23,28	23,60	107K	8
R1OK34	ROCKWELL AUT	511,97	511,97	511,97	511,97	511	1
R1SG34	REPUBLIC SER	550,94	550,94	550,94	550,94	550	1
R2AR34	ULTRAGENYX	10,72	10,65	10,62	10,76	8K	12
R2BL34	ROBLOX CORP	34,20	33,68	32,90	34,23	13K	42
R2PD34	RAPID7 INC	3,11	3,14	3,08	3,14	3K	4
R2RX34	REGALREXNORD	63,31	63,84	63,31	63,84	2K	2
REGN34	REGENERON PH	63,45	68,60	63,45	70,00	4K	10
RGTI34	RIGETTI COMP	84,98	87,95	82,25	87,95	71K	113
RIGG34	TRANSOCEAN	32,58	32,00	31,95	32,72	190K	21
RIOT34	RIO TINTO	517,43	519,43	515,11	521,43	4M	97
ROST34	ROSS STORES	521,72	521,72	521,72	521,72	52K	1
ROXO34	NU HOLDINGS	15,08	15,07	14,96	15,24	60M	10.363
RYTT34	RAYTHEONTECH	179,81	177,36	176,52	181,24	36K	80
S1BS34	SIBANYE STIL	41,88	41,92	41,16	42,57	180K	169
S1HW34	THE SHERWIN	191,52	191,99	191,52	191,99	767	2
S1KM34	SK TELECOM C	42,20	37,40	37,40	43,24	11K	10
S1LG34	SL GREEN REA	103,57	104,66	103,57	104,66	3K	6
S1NP34	SYNOPSYS INC	578,61	583,47	578,61	583,47	682K	4
S1OU34	SOUTHWEST AI	284,30	284,30	284,30	284,30	284	1
S1PO34	SPOTIFY TECH	626,91	609,37	609,37	629,24	368K	24
S1RE34	SEMPRA	120,24	120,24	120,24	120,24	4K	1
S1RP34	SAREPTA THER	4,81	4,81	4,81	4,81	10K	4
S1SL34	SKYWORKS SOL	163,84	163,84	163,84	163,84	163	1
S1SN34	SSC TECHNOL	63,49	63,43	63,43	63,49	2K	2
S1TE34	STERIS PLC	65,00	64,86	64,86	65,00	2K	4
S1TX34	SEAGATE HOLD	2.214,72	2.236,01	2.202,07	2.273,13	2M	49
S2CH34	SOCIEDQM CHI	63,30	63,30	63,30	63,30	316	1
S2EA34	SEA LTD	23,53	23,20	23,19	23,68	1M	236
S2ED34	SOLAR TECH	5,13	5,04	5,04	5,19	175	5
S2GM34	SIGMA LITHM	23,99	22,46	22,33	24,00	907K	205
S2HO34	SHOPIFY INC	5,31	5,23	5,23	5,44	412K	82
S2MP34	SIMPLY GOOD	28,18	28,18	28,18	28,18	28	1
S2NA34	SNAP INC	4,22	4,25	4,20	4,25	106	5
S2NW34	SNOWFLAKE	23,07	23,15	23,05	23,36	28K	9
S2RE34	GP AEROSURES	99,00	99,00	99,00	99,00	10K	1
S2TA34	STAG INDUSTR	40,16	39,81	39,81	40,48	2K	7
S2TW34	STARWOOD PRO	31,84	31,38	31,38	31,84	2K	3
S2UI34	SUN COMMUN	34,21	34,14	34,14	34,35	922	4
SAPP34	SAP SE	1.073,10	1.073,10	1.073,10	1.073,10	6K	1
SBUB34	STARBUCKS	502,50	499,51	499,50	505,08	35K	8
SCHW34	SCHWAB	62,29	62,29	62,29	62,29	124	1
SIMN34	SIMON PROP	261,76	259,52	259,52	262,39	13K	6
SNEC34	SONY GROUP	118,31	121,01	117,49	121,01	18K	19
SPGI34	SP GLOBAL	60,75	60,95	60,66	60,95	4K	4
SSFO34	SALESFOR INC	44,61	44,20	44,04	44,76	199K	34
STOC34	STONE CO	86,50	87,17	86,09	87,76	2M	1.839
T1AL34	TAL EDUCATIO	5,75	5,72	5,70	5,79	3K	9
T1AM34	ATLASSIAN CO	21,98	22,00	21,98	22,00	4K	2
T1EV34	TEVA PHARMAC	88,29	88,29	88,29	88,29	265K	1
T1FX34	TELEFLEX INC	57,30	57,54	57,30	57,54	4K	2
T1MU34	T-MOBILE US	559,18	559,18	559,18	559,18	4K	1
T1OW34	AMERICAN TOW	40,47	41,15	40,47	41,15	4K	4
T1SC34	TRACTOR SUPP	15,13	15,20	15,13	15,20	8K	2
T1TW34	TAKE-TWO INT	264,00	252,17	252,17	264,00	86K	69
T1WL34	TWILIO INC	23,16	23,16	23,16	23,16	579	1
T2DH34	TELADOCHEALT	0,82	0,82	0,80	0,83	1K	37
T2ER34	TERADYNE INC	92,58	92,58	92,58	92,58	370	1
T2ND34	TAND DIABETE	6,47	6,47	6,47	6,47	32	1
T2RM34	TRIMBLE INC	34,98	34,98	34,98	34,98	314	2
T2TD34	TRADE DESK	1,35	1,35	1,33	1,36	29K	21
T2YL34	TYLER TECH	27,80	27,76	27,63	27,81	7K	4
TEXA34	TEXAS INC	77,45	77,60	77,36	77,82	4K	5
TGTB34	TARGET CORP	604,51	604,51	604,51	604,51	9K	1
TJXC34	TJX COMPANIE	820,50	820,14	820,14	820,50	164K	4
TMCO34	TOYOTAMO	79,83	77,61	77,61	79,99	36K	36
TMOS34	THERMFISCHER	55,54	55,55	55,46	55,89	69K	16
TPRY34	TAPESTRY INC	805,80	805,80	805,80	805,80	3K	1
TRVC34	TRAVELERS	48,70	48,70	48,70	48,70	2K	1
TSLA34	TESLA INC	67,00	67,80	67,00	68,10	52M	2.841
TSMC34	TAIWANSMFAC	236,42	239,20	236,39	240,81	7M	716
U1AI34	UNDER ARMOUR	39,66	36,51	36,51	40,12	2K	6
U1AL34	UNITED AIRLI	303,38	303,38	303,38	303,38	606	2
U1BE34	UBER TECH IN	95,23	92,18	92,18	95,92	385K	107
U1LT34	ULTA BEAUTY	179,74	179,74	179,74	179,74	3K	1
U1RI34	UNITED RENTA	163,05	164,29	163,05	164,29	6K	3
U2PS34	UPSTART HOLD	8,33	8,55	8,32	8,55	9K	8
U2ST34	UNITY SOFTWR	4,88	4,90	4,84	4,95	96K	79
ULEV34	UNILEVER	380,64	386,70	380,64	386,70	4K	4
UNHH34	UNITEDHEALTH	21,57	21,46	21,33	21,64	574K	133
UPSS34	UPS	38,04	38,07	38,04	38,10	456	3
USBC34	US BANCORP	76,80	76,00	76,00	77,12	993	4
V1OD34	VODAFONE GRO	41,16	41,00	40,64	41,16	3K	11
V1RT34	VERTIV HOLDS	127,49	129,57	126,46	129,57	115K	17
V1ST34	VISTRA CORP	64,07	64,21	63,73	64,21	250K	11
V2TX34	VTEX	15,30	15,30	15,30	15,30	306	3
VERZ34	VERIZON	41,89	41,99	41,83	42,10	17K	26
VISA34	VISA INC	83,95	82,35	82,35	84,60	1M	247
VLOE34	VALERO ENER	519,48	519,48	519,48	519,48	5K	1
VRTX34	VERTEX PHARM	617,52	621,66	617,52	621,66	14K	3
W1BO34	WEIBO CORP	13,07	13,07	13,07	13,07	26	2
W1DA34	WORKDAY INC	47,04	47,04	47,04	47,04	47	1
W1DC34	WESTERN DIG	1.573,50	1.570,00	1.532,45	1.619,92	3M	42
W1EL34	WELLTOWER IN	549,36	545,44	545,44	550,99	120K	4
W1IX34	WIX.COM LTD	12,08	12,18	12,08	12,18	2K	3
W1MB34	WILLIAMS COS	377,90	377,90	377,90	377,90	1K	1
W1PP34	WPP PLC	19,38	19,10	19,10	19,38	1K	4
W1SO34	WATSCO INC	87,54	87,39	87,39	87,54	437	2
WALM34	WAL MART	41,34	41,65	41,18	41,65	496K	649
WFCO34	WELLS FARGO	115,72	115,00	114,80	116,05	27K	18
WUNI34	WESTERNUNION	50,36	49,89	49,89	50,36	601	2
X1YZ34	BLOCK INC.	11,21	11,22	11,21	11,30	2K	10
XRXB34	XEROX CORP	10,42	10,52	10,42	10,52	11K	6
Y2PF34	YPF SA	194,40	194,40	194,40	194,40	194	1
Z1BR34	ZEBRA TECHNO	44,05	44,24	44,05	44,24	88	2
Z1OM34	ZOOM COMMS	19,09	19,09	19,09	19,09	5K	1
Z1TA34	ZETA GLOBAL	41,28	41,28	41,28	41,28	41	1
Z2IT34	ZOOMINFO TC	4,36	4,36	4,36	4,36	4	1
Z2LL34	ZILLOW GROUP	19,50	19,50	19,50	19,50	4K	1
Z2SC34	ZSCALER INC	29,96	30,00	29,92	30,00	14K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: