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: 16/09/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	21,10	21,33	21,10	21,33	19K	4
A1EG34	AEGON LTD	40,72	41,08	40,72	41,08	491	3
A1ES34	AES CORP	67,55	68,88	67,55	68,88	5K	4
A1IV34	APARTMENT IN	41,76	40,72	40,72	41,76	206	3
A1JG34	ARTHUR J GAL	775,39	772,80	772,80	775,39	54K	2
A1LB34	ALBEMARLE CO	17,80	18,05	17,75	18,05	395	4
A1LG34	ALIGN TECHNO	175,78	175,61	175,61	175,78	527	3
A1LK34	ALASKA AIR G	302,25	302,25	302,25	302,25	2K	1
A1LN34	ALNYLAM PHAR	122,20	122,20	122,20	122,20	5K	1
A1MD34	ADVANCED MIC	105,99	107,24	105,60	107,49	5M	272
A1MP34	AMERIPRISE F	643,50	648,50	643,50	648,50	1K	2
A1MT34	APPLIED MATE	91,98	92,30	91,32	92,30	243K	24
A1NE34	ARISTA NETWO	186,50	194,10	186,50	194,10	500K	30
A1ON34	AON PLC	475,00	481,20	475,00	481,20	6K	2
A1PH34	AMPHENOL COR	314,56	319,09	314,56	319,09	6K	5
A1PL34	APPLIED DGTL	107,00	107,00	102,50	107,00	19K	9
A1PO34	APOLLO GLOBL	49,46	49,15	49,10	49,46	149K	25
A1PP34	APPLOVIN CO	99,60	99,39	99,39	99,60	4K	2
A1RC34	ARCO DORADOS	36,55	36,55	36,55	36,55	36	1
A1RE34	ALEXANDRIA R	114,07	113,96	113,64	114,07	12K	4
A1SN34	ASCENDIS PHA	69,30	69,30	69,30	69,30	138	1
A1TH34	AUTOHOME INC	15,70	15,76	15,70	15,76	3K	2
A1TT34	ALLSTATE COR	43,36	44,04	43,36	44,04	435	4
A1UT34	AUTODESK INC	421,83	421,83	421,83	421,83	421	1
A1VB34	AVALONBAY CO	258,44	258,44	258,44	258,44	258	1
A1WK34	AMERICAN WAT	182,40	182,40	182,40	182,40	729	1
A1ZN34	ASTRAZENECA	68,71	69,09	68,50	69,09	2K	3
A2FY34	AFYA LTD	42,40	42,40	42,40	42,40	42	1
A2MB34	AMBARELLA IN	16,78	16,78	16,78	16,78	3K	1
A2RR34	ARROWHEAD PH	19,24	19,15	19,12	19,40	9K	7
A2SO34	ACADEMY SPOR	63,00	63,00	63,00	63,00	63	1
AALL34	AMERICAN AIR	65,62	66,96	64,75	66,96	197K	43
AAPL34	APPLE	63,25	62,94	62,75	64,12	14M	1.514
ABBV34	ABBVIE	71,75	72,31	71,75	72,31	9K	9
ABTT34	ABBOTT	58,92	58,14	58,14	58,92	529	2
ABUD34	AB INBEV	51,30	51,66	51,20	51,66	2K	5
ACNB34	ACCENTURE	1.251,18	1.255,56	1.251,18	1.255,56	194K	4
ADBE34	ADOBE INC	37,36	36,97	36,97	37,80	356K	48
ADPR34	AUTOMATIC DT	63,42	63,23	63,12	63,42	5K	4
AIGB34	AIG GROUP	405,49	406,99	405,31	406,99	163K	6
AIRB34	AIRBNB	32,20	32,06	31,70	32,26	625K	82
AMGN34	AMGEN	51,90	52,05	51,90	52,65	1K	5
AMZO34	AMAZON	62,25	61,84	61,69	62,64	19M	2.569
ARMT34	ARCELOR	92,33	92,52	92,33	92,52	369	3
ARNC34	HOWMET AERO	993,30	994,50	993,15	994,50	30K	3
ASML34	ASML HOLD	84,50	84,57	83,60	85,58	2M	112
ATTB34	ATT INC	51,94	52,21	51,56	52,30	41K	28
AVGO34	BROADCOM INC	27,14	27,99	27,05	27,99	2M	265
AXPB34	AMERICAN EXP	173,23	174,08	171,95	174,08	83K	19
AZOI34	AUTOZONE INC	101,97	102,10	101,97	102,10	7K	2
B1AM34	BROOKFIELD C	92,43	92,00	91,62	92,70	37K	129
B1AX34	BAXTER INTER	63,24	60,02	60,02	63,24	7K	4
B1CS34	BARCLAYS PLC	110,50	110,44	110,44	110,50	331	2
B1IL34	BILIBILI INC	29,01	28,74	28,74	29,10	88K	18
B1MR34	BIOMARIN PHA	143,36	144,48	143,36	144,48	432	2
B1NT34	BIONTECH SE	33,29	32,49	32,49	33,35	4K	8
B1PP34	BP PLC	45,55	45,50	45,40	45,55	30K	7
B1SA34	BANCO SANTAN	69,23	69,23	69,23	69,23	138	1
B1SX34	BOSTON SCIEN	525,76	530,01	525,76	530,01	117K	9
B1TI34	BRITISH AMER	59,34	59,22	58,99	59,56	57K	56
B2AP34	CREDICORP LT	118,18	118,18	118,18	118,18	1K	1
B2HI34	BILL HOLD	1,48	1,51	1,48	1,51	1K	15
B2YN34	BEYOND MEAT	0,72	0,73	0,71	0,75	8K	28
BABA34	ALIBABAGR	30,78	29,97	29,92	30,83	8M	676
BCSA34	SANTANDER	53,15	53,54	52,70	53,75	118K	46
BERK34	BERKSHIRE	129,76	130,05	129,06	130,35	6M	773
BIDU34	BAIDU INC	46,86	44,17	44,17	47,16	1M	154
BIIB34	BIOGEN	127,53	127,53	127,53	127,53	255	1
BILB34	BILBAOVIZ	101,30	101,60	101,30	101,60	811	2
BKNG34	BOOKING	165,99	167,49	164,58	167,49	47K	22
BLAK34	BLACKROCK	89,73	89,91	89,13	90,27	41K	54
BOAC34	BANK AMERICA	67,22	67,36	66,72	67,42	993K	84
BOEI34	BOEING	1.136,89	1.145,00	1.134,12	1.145,00	8K	7
BONY34	BNY MELLON	559,74	557,46	557,46	559,74	16K	2
BOXP34	BXP INC	41,76	41,64	41,64	41,76	292	2
C1AB34	CABLE ONE IN	4,48	4,50	4,43	4,50	178	5
C1BL34	CHUBB LTD	361,44	361,80	360,50	361,80	4K	3
C1BR34	CBRE GROUP I	862,40	862,40	862,40	862,40	862	1
C1CL34	CARNIVAL COR	164,56	165,92	164,56	165,92	1K	2
C1DN34	CADENCE DESI	926,28	936,51	924,74	936,51	310K	6
C1FG34	CITIZENS FIN	268,77	268,77	268,77	268,77	9K	1
C1GP34	COSTAR GROUP	4,65	4,80	4,65	4,80	2K	3
C1HR34	CH ROBINSON	35,22	35,22	35,22	35,22	27K	1
C1MG34	CHIPOTLE MEX	10,37	10,36	10,36	10,40	5K	4
C1NC34	CENTENE CORP	170,00	170,68	170,00	170,68	7K	4
C1NS34	CELANESE COR	120,00	118,92	118,92	120,00	8K	5
C1OG34	COTERRA ENER	130,00	130,00	130,00	130,00	130	1
C1OO34	COOPER COMPA	34,51	34,75	34,51	34,75	4K	4
C1PR34	COPART INC	123,37	123,32	123,11	123,81	22K	7
C1RH34	CRH PLC	99,30	99,30	99,30	99,30	2K	1
C1RR34	CARRIER GLOB	81,28	81,28	81,28	81,28	2K	2
C2AC34	CACI INTERNL	3,33	3,33	3,32	3,34	1K	5
C2GN34	COGNEX CORP	29,25	29,25	29,25	29,25	204	1
C2HP34	CHARGEPOINTH	18,70	18,90	18,70	18,90	207	2
C2OI34	COINBASEGLOB	69,04	70,00	68,24	71,08	5M	380
C2OL34	GRUPOCIBEST	68,95	68,74	68,25	69,16	31K	14
C2RN34	CERENCE INC	15,22	14,22	14,22	15,52	8K	9
C2RW34	CROWDSTRIKE	106,51	108,02	105,77	108,02	2M	59
C2ZR34	CAESARS ENTT	13,48	13,48	13,48	13,48	134	1
CATP34	CATERPILLAR	145,95	144,27	144,27	145,95	80K	20
CHCM34	CHARTER COMM	22,97	23,20	22,97	23,20	24K	4
CHVX34	CHEVRON	84,60	84,06	83,62	84,73	86K	120
CLOV34	CLOVERHEALTH	16,64	16,75	16,56	16,75	813	4
CMCS34	COMCAST	34,28	34,82	33,99	34,82	25K	13
CNIC34	CANAD NATION	21,01	21,10	21,00	21,18	21K	6
COCA34	COCA COLA	58,50	58,42	58,42	58,87	4M	2.983
COLG34	COLGATE	62,48	62,50	61,72	62,76	67K	89
COPH34	COPHILLIPS	41,65	41,52	41,52	42,00	95K	21
COTY34	COTY INC	11,02	11,06	11,02	11,06	2K	3
COWC34	COSTCO	127,11	128,05	125,84	128,05	783K	171
CRIN34	CARTERS INC	84,56	84,56	84,56	84,56	84	1
CSCO34	CISCO	71,04	71,26	70,88	71,27	7K	4
CSXC34	CSX CORP	85,86	85,86	85,86	85,86	686	1
CTGP34	CITIGROUP	89,06	88,12	88,02	89,06	49K	21
CVSH34	CVS HEALTH	39,01	38,93	38,68	39,03	27K	4
D1DG34	DATADOG INC	71,26	72,24	70,87	72,24	517K	8
D1EL34	DELL TECHNOL	678,71	674,73	674,73	678,71	244K	3
D1LR34	DIGITAL REAL	228,40	228,40	228,40	228,40	228	1
D1OC34	DOCUSIGN INC	21,70	21,60	21,60	21,70	43	2
D1OW34	DOW INC	32,58	32,34	32,34	32,85	1K	4
D1VN34	DEVON ENERGY	184,84	184,84	184,84	184,84	16K	1
D1XC34	DXC TECHNOLO	74,59	76,34	74,59	76,34	2K	2
D2AS34	DOORDASH INC	92,88	92,88	92,88	92,88	92	1
D2KN34	DRAFTKINGS	38,00	38,12	37,54	38,12	9K	7
D2OC34	DOXIMITY INC	63,64	63,64	63,64	63,64	121K	1
D2OX34	AMDOCS LTD	55,50	55,50	55,50	55,50	277	1
D2PZ34	DOMINOSPIZZA	47,10	46,95	46,95	47,10	188	2
D2TC34	DYNATRACE IN	31,65	31,65	31,65	31,65	3K	1
DBAG34	DEUTSCHE AK	194,60	195,60	193,20	195,60	124K	16
DEEC34	DEERE CO	83,00	83,34	82,78	83,40	91K	16
DEOP34	DIAGEO PL	29,45	29,76	29,37	29,76	12K	20
DGCO34	DOLLAR GENER	22,86	23,01	22,84	23,08	13K	6
DHER34	DANAHER CORP	36,08	35,79	35,79	36,23	87K	6
DISB34	WALT DISNEY	40,52	40,80	40,44	40,89	782K	311
DLTR34	DOLLAR TREE	252,00	252,00	252,00	252,00	15K	1
DUOL34	DUOLINGO INC	46,00	47,85	46,00	48,18	12K	6
E1CO34	ECOPETROL SA	24,90	24,48	24,34	24,92	22K	32
E1DI34	CONSOLIDATED	253,76	253,76	253,76	253,76	3K	1
E1DU34	NEW ORIENTAL	18,64	18,64	18,64	18,64	3K	1
E1QN34	EQUINOR ASA	65,34	64,98	64,98	65,58	18K	14
E1RI34	ERICSSON LM	21,10	20,96	20,96	21,10	126	2
E1TN34	EATON CORP P	140,00	140,42	140,00	140,84	605K	3
E1WL34	EDWARDS LIFE	100,10	100,10	100,10	100,10	300	1
E1XR34	EXTRA SPACE	190,41	190,41	190,41	190,41	4K	1
E2EF34	EURONETWORLD	3,17	3,17	3,17	3,18	28	4
E2NP34	ENPHASE ENER	8,36	8,13	8,13	8,36	17K	9
EAIN34	ELECTR ARTS	463,12	458,16	456,79	463,12	378K	5
EBAY34	EBAY	235,50	235,50	235,50	235,50	5K	1
ELCI34	ESTEE LAUDER	19,67	19,25	19,24	19,67	9K	3
EQIX34	EQUINIX INC	51,65	52,45	51,24	52,52	433K	54
EXXO34	EXXON MOBIL	76,14	74,76	74,71	76,29	4M	247
F1IS34	FISERV INC	353,85	351,36	350,70	353,85	14K	5
F1MC34	FMC CORP	99,77	99,77	99,77	99,77	99	1
F1NI34	FIDELITY NAT	21,86	21,96	21,86	21,98	3K	4
F1SL34	FASTLY INC	4,66	4,66	4,66	4,66	13	1
F1TN34	FORTINET INC	211,00	215,80	211,00	215,80	11K	7
F2IC34	FAIR ISAAC C	184,32	183,78	183,78	184,68	6K	3
F2NV34	FRANCONEVADA	5,92	5,98	5,92	5,98	1K	7
F2RS34	FRESHWORKS	22,12	22,12	22,12	22,12	9K	3
F2VR34	FIVERR INTL	6,25	6,13	6,13	6,25	875	4
FCXO34	FREEPORT	80,06	80,80	79,38	81,08	5K	7
FDMO34	FORD MOTORS	61,62	61,90	61,39	61,90	1K	6
FMXB34	FEMSA	488,00	488,00	488,00	488,00	10K	1
FOXC34	FOX CORP	312,17	312,17	312,17	312,17	4K	1
G1DS34	GDS HOLDINGS	19,70	19,58	19,58	19,70	3K	4
G1FI34	GOLD FIELDS	101,80	103,60	101,60	103,60	141K	17
G1LO34	GLOBANT SA	15,02	14,80	14,80	15,02	158K	3
G1MI34	GENERAL MILL	260,00	261,56	260,00	261,56	1K	3
G1PI34	GLOBAL PAYME	111,87	111,16	111,16	111,87	16K	3
G1SK34	GSK PLC	42,68	42,56	42,56	42,76	426	5
G1WW34	WW GRAINGER	130,90	133,00	129,08	133,00	288K	10
G2DD34	GODADDY INC	79,36	79,36	79,36	79,36	952	1
G2EV34	GE VERNOVA	163,88	167,75	162,20	167,75	14K	8
GEHC34	GEHEALTHCARE	51,25	51,25	51,25	51,25	1K	1
GEOO34	GEAEROSPACE	1.552,88	1.547,99	1.547,99	1.556,21	8K	5
GILD34	GILEAD	295,20	295,20	295,20	295,20	3K	1
GMCO34	GENERAL MOT	77,15	78,50	77,15	78,50	118K	36
GOGL34	ALPHABET	110,80	111,60	110,45	112,04	18M	1.680
GPRK34	GEOPARK LTD	34,85	34,32	33,65	34,85	28K	10
GPRO34	GOPRO	12,00	12,66	12,00	12,72	41K	22
GPSI34	GAP	120,12	120,12	120,12	120,12	240	1
GSGI34	GOLDMANSACHS	138,74	139,73	138,04	139,73	94K	25
H1II34	HUNTINGTON I	19,06	19,06	19,06	19,06	38	1
H1PE34	HEWLETT PACK	129,60	132,44	129,60	132,44	653	4
H1RL34	HORMEL FOODS	132,73	132,73	132,73	132,73	398	1
H1SB34	HSBC HOLDING	91,62	91,62	91,20	91,98	44K	24
H2TA34	HEALTH REALT	24,74	24,74	24,74	24,74	98	1
H2UB34	HUBSPOT INC	54,65	54,65	54,65	54,65	1K	2
HALI34	HALLIBURTON	117,48	117,48	117,48	117,48	117	1
HOME34	HOME DEPOT	79,77	80,10	79,38	80,20	582K	11
HOND34	HONDA MO	180,00	179,10	179,10	180,00	1K	2
HPQB34	HP COMPANY	146,85	146,85	146,70	147,15	16K	7
I1BN34	ICICI BANK L	170,00	170,00	170,00	170,00	170	1
I1CE34	INTERCONTINE	458,16	458,99	458,16	458,99	917	2
I1EX34	IDEX CORP	43,24	43,24	43,24	43,24	172	1
I1QY34	IQIYI INC	6,91	6,91	6,91	6,91	13	2
I1SR34	INTUITIVE SU	114,60	115,01	114,60	115,44	531K	9
I1XC34	ORIX CORP	17,98	17,92	17,92	18,02	6K	3
IBMB34	IBM	1.360,00	1.362,43	1.355,92	1.362,72	18K	6
INGG34	ING GROEP	135,38	135,88	134,98	135,88	2K	7
INTU34	INTUIT INC	78,32	78,40	77,91	78,54	661K	5
ITLC34	INTEL	22,26	21,90	21,90	22,40	2M	297
J2BL34	JABIL INC	141,26	142,10	141,26	142,10	848	2
JDCO34	JD COM	30,66	29,68	29,50	30,70	107K	13
JNJB34	JOHNSON	62,52	62,73	62,07	62,92	135K	171
JPMC34	JPMORGAN	163,50	163,53	162,84	164,49	3M	402
K1EY34	KEYCORP	98,50	98,50	98,50	98,50	197	1
K1LA34	KLA CORP	1.313,20	1.313,20	1.313,20	1.313,20	264K	1
K1RC34	KROGER CO	353,88	353,77	353,77	353,88	16K	2
K2CG34	KINGSOFT CHL	14,54	14,24	13,81	14,54	33K	23
KHCB34	KRAFT HEINZ	34,52	34,01	34,00	34,52	30K	16
L1DO34	LEIDOS HOLDI	96,80	96,44	96,44	96,80	35K	2
L1EN34	LENNAR CORP	700,00	703,50	699,50	703,75	582K	5
L1MN34	LUMEN TECH	29,40	30,91	29,40	30,91	68K	25
L1RC34	LAM RESEARCH	14,49	14,39	14,38	14,49	410K	10
L1UL34	LULULEMON AT	214,40	213,52	213,50	215,99	62K	11
L1YB34	LYONDELLBASE	139,50	139,50	139,50	139,50	26K	3
L1YG34	LLOYDS BANKI	24,06	24,66	24,06	24,66	928	7
L2AZ34	LUMINAR TECH	5,56	5,70	5,48	5,70	21K	5
L2PL34	LPL FINCL HD	98,80	98,80	98,80	98,80	1K	1
L2RN34	STRIDE INC	187,15	182,07	182,07	187,15	2K	5
LBRD34	LIBERTY BROA	26,37	26,70	26,37	26,73	19K	12
LILY34	LILLY	134,43	134,95	131,64	135,99	2M	269
LMTB34	LOCKHEED	2.516,00	2.514,96	2.514,96	2.517,48	13K	3
M1CB34	MOLSON COORS	250,00	250,00	250,00	250,00	250	1
M1CH34	MICROCHIP TE	169,49	169,15	169,15	169,49	2K	2
M1DB34	MONGODB INC	87,12	87,12	87,12	87,12	4K	1
M1KC34	MCCORMICK	89,46	89,00	89,00	89,46	713	2
M1KT34	MARKETAXESS	19,32	19,32	19,32	19,32	7K	1
M1LC34	MELCO RESORT	25,39	25,92	25,39	25,92	33K	2
M1MC34	MARSH E MCLE	521,55	521,55	521,55	521,55	211K	1
M1NS34	MONSTER BEVE	43,88	43,10	43,10	43,88	387K	8
M1RN34	MODERNA INC	6,57	6,37	6,37	6,78	1M	122
M1TA34	META PLAT	147,05	145,55	144,76	147,83	17M	917
M1TC34	MATCH GROUP	9,89	9,89	9,87	9,90	2K	4
M1TT34	MARRIOTT INT	354,90	355,03	354,90	355,03	709	2
M1UF34	MITSUBISHI U	85,04	85,04	85,04	85,04	3K	1
M2KS34	MKS INC	34,64	34,64	34,64	34,64	34	1
M2PM34	MP MATERIALS	70,16	72,73	70,16	72,73	25K	8
M2PR34	MONOLI POWER	75,44	75,44	75,44	75,44	4K	1
M2PW34	MEDICAL P TR	12,75	12,78	12,74	12,99	14K	21
M2RV34	MARVELL TEC	36,54	35,94	35,85	36,56	684K	18
M2ST34	STRATEGY INC	25,35	24,89	24,69	25,35	11M	670
MACY34	MACY S	92,40	92,40	92,40	92,40	6K	1
MCDC34	MCDONALDS	80,55	80,70	80,15	81,21	200K	215
MCOR34	MOODYS CORP	674,05	674,05	674,05	674,05	37K	2
MELI34	MERCADOLIBRE	105,08	103,77	103,56	105,95	22M	4.021
MMMC34	3M	207,00	208,77	204,50	208,77	66K	23
MOSC34	MOSAIC CO	29,68	30,05	29,68	30,05	3K	10
MRCK34	MERCK	53,67	53,83	53,42	54,04	64K	35
MSBR34	MORGAN STAN	164,47	166,47	164,39	166,77	56K	134
MSCD34	MASTERCARD	99,56	99,80	98,98	100,35	318K	267
MSFT34	MICROSOFT	112,60	114,30	112,45	114,35	13M	1.577
MUTC34	MICRON TECHN	140,24	139,68	139,29	140,78	489K	55
N1DA34	NASDAQ INC	245,50	247,75	245,40	247,75	40K	9
N1EM34	NEWMONT GOLD	416,06	420,91	413,91	420,91	151K	68
N1GG34	NATIONAL GRI	62,98	63,35	62,98	63,35	443	2
N1IS34	NISOURCE INC	210,70	210,70	210,70	210,70	3K	1
N1OW34	SERVICENOW	98,16	101,20	98,16	101,20	808K	223
N1RG34	NRG ENERGY I	892,08	892,08	892,08	892,08	4K	1
N1TA34	NETAPP INC	652,08	653,51	652,05	653,51	271K	3
N1VO34	NOVO NORDISK	38,19	37,24	37,24	38,22	652K	61
N1VS34	NOVARTIS AG	65,10	65,45	65,10	65,52	35K	6
N1WG34	NATWEST GROU	76,85	78,35	76,85	78,35	18K	27
N2ET34	CLOUDFLARE	64,61	65,52	64,61	65,88	45K	4
N2LY34	ANNALY CAPTL	116,16	118,32	116,16	118,32	1K	7
N2TN34	NUTANIX	103,00	103,00	103,00	103,00	103	1
NETE34	NETEASE	83,52	83,15	83,15	83,52	3K	3
NEXT34	NEXTERA ENER	93,68	94,77	92,80	94,77	131K	67
NFLX34	NETFLIX	127,01	128,08	126,88	128,29	3M	460
NIKE34	NIKE	38,50	38,88	38,26	38,94	1M	158
NMRH34	NOMURA HO	40,05	40,09	40,05	40,09	801	2
NOKI34	NOKIA CORP	24,24	24,18	24,18	24,24	145	2
NVDC34	NVIDIA CORP	19,25	19,62	19,23	19,63	61M	5.180
O1KE34	ONEOK INC	193,42	193,42	193,42	193,42	1K	1
O1KT34	OKTA INC	23,76	24,09	23,74	24,26	10K	16
O1TI34	OTIS WORLDWI	47,24	47,24	47,24	47,24	47	1
O2LE34	OLED DISPLAY	40,24	40,39	40,24	40,39	2K	3
O2NS34	ON SEMICONDU	32,74	32,78	32,74	32,78	72K	2
ORCL34	ORACLE	270,55	277,02	267,45	283,10	6M	460
ORLY34	OREILLY AUT	1,81	1,82	1,81	1,83	3K	20
OXYP34	OCCIDENT PTR	42,24	40,52	40,52	42,24	57K	19
P1DD34	PDD HOLDING	68,19	68,30	68,19	68,75	710K	18
P1GR34	THE PROGRESS	650,65	651,00	650,65	651,00	2K	2
P1HC34	PARKER-HANNI	997,50	997,50	997,50	997,50	303K	2
P1HM34	PULTEGROUP I	710,63	708,65	708,65	710,63	8K	2
P1KX34	POSCO HOLD	67,70	67,70	67,70	67,70	135	2
P1LD34	PROLOGIS INC	50,07	50,55	49,70	50,63	6M	181
P1SA34	PUBLIC STORA	302,00	310,50	302,00	310,50	1K	4
P1UK34	PRUDENTIAL P	35,84	35,84	35,84	35,84	35	1
P2AN34	PALOALTO NET	17,70	17,84	17,64	17,86	706K	17
P2AT34	UIPATH INC	7,64	7,64	7,64	7,68	3K	3
P2CF34	GP AEROPACIF	9,13	9,17	9,13	9,17	474	2
P2IN34	PINTERESTINC	31,98	31,98	31,98	31,98	415	1
P2LT34	PALANTIRTECH	300,00	302,00	298,53	302,24	3M	282
P2OD34	INSULET CORP	61,08	61,22	61,08	61,22	4K	2
P2ST34	PURE STORAGE	116,10	115,90	115,90	116,10	232	2
PAGS34	PAGSEGURO	11,29	10,50	10,50	11,41	3M	603
PEPB34	PEPSICO INC	49,75	49,82	49,60	50,06	386K	74
PFIZ34	PFIZER	31,65	31,94	31,63	32,10	152K	175
PGCO34	PG	60,00	59,31	59,20	60,00	44K	54
PHMO34	PHILIP MORRI	430,86	430,86	430,86	430,86	861	1
PSKY34	PARA SKYDNC	92,40	100,60	92,40	100,60	40K	6
PYPL34	PAYPAL HOLD	17,79	17,97	17,52	17,97	421K	538
Q2SC34	QUANTUMSCAPE	17,85	18,48	17,55	18,48	250K	14
QCOM34	QUALCOMM	72,03	71,96	71,96	72,90	98K	49
QUBT34	QUANTUM COMP	88,83	91,17	84,18	91,17	33K	31
R1CL34	ROYAL CARIBB	846,56	860,64	846,56	860,64	12K	5
R1EL34	RELX PLC	62,38	62,38	62,38	62,38	62	1
R1HI34	ROBERT HALF	184,30	184,30	184,30	184,30	184	1
R1IN34	REALTY INCOM	158,78	160,16	158,78	160,64	22K	17
R1KU34	ROKU INC	26,01	26,01	26,01	26,01	13K	1
R1YA34	RYANAIR HOLD	48,00	48,00	48,00	48,00	672	3
R2BL34	ROBLOX CORP	72,01	73,71	71,85	74,10	36K	22
R2GE34	REPLIGEN	20,66	20,66	20,66	20,66	1K	2
REGN34	REGENERON PH	50,90	50,85	50,85	51,00	662	4
RGTI34	RIGETTI COMP	106,14	102,40	101,00	107,62	257K	44
RIGG34	TRANSOCEAN	18,23	18,05	18,00	18,30	81K	12
RIOT34	RIO TINTO	335,61	338,87	335,61	338,87	36K	7
ROXO34	NU HOLDINGS	14,08	14,06	13,88	14,25	21M	9.363
RYTT34	RAYTHEONTECH	140,00	139,86	139,72	141,26	510K	104
S1BS34	SIBANYE STIL	22,80	23,40	22,80	23,70	17K	14
S1HW34	THE SHERWIN	186,66	186,90	186,66	186,90	487K	3
S1LG34	SL GREEN REA	171,36	173,40	171,36	173,40	516	3
S1NP34	SYNOPSYS INC	562,05	554,76	554,76	565,56	758K	7
S1PO34	SPOTIFY TECH	931,29	938,00	927,90	949,20	391K	17
S1RE34	SEMPRA	109,78	109,78	109,78	109,78	768	1
S1RP34	SAREPTA THER	4,82	4,76	4,76	4,90	53	6
S1TX34	SEAGATE HOLD	1.111,20	1.125,40	1.099,84	1.125,40	367K	4
S1YF34	SYNCHRONY FI	405,65	406,06	405,65	406,06	22K	4
S1YK34	STRYKER CORP	99,99	99,60	99,60	99,99	586K	2
S1YY34	SYSCO CORP	214,24	214,24	214,24	214,24	90K	1
S2CH34	SOCIEDQM CHI	38,22	38,52	38,22	38,52	268	7
S2EA34	SEA LTD	39,84	40,39	39,72	40,47	302K	98
S2ED34	SOLAR TECH	5,00	4,65	4,65	5,00	43K	23
S2FM34	SPROUTS FARM	222,87	225,40	222,87	225,80	4K	3
S2GM34	SIGMA LITHM	10,52	10,42	10,24	10,52	2M	552
S2HO34	SHOPIFY INC	6,49	6,57	6,44	6,61	13K	14
S2NA34	SNAP INC	6,82	6,64	6,64	6,83	12K	6
S2NW34	SNOWFLAKE	28,73	29,61	28,67	29,65	52K	19
S2RE34	GP AEROSURES	89,73	89,58	89,58	89,73	2K	2
S2TA34	STAG INDUSTR	38,00	38,27	37,87	38,27	9K	18
S2TW34	STARWOOD PRO	35,70	36,16	35,70	36,16	2K	9
S2UI34	SUN COMMUN	34,00	33,93	33,93	34,00	8K	4
SAPP34	SAP SE	1.349,38	1.332,00	1.321,25	1.349,38	20K	6
SBUB34	STARBUCKS	447,92	444,86	444,86	447,92	365K	4
SCHW34	SCHWAB	60,21	61,22	60,17	61,22	48K	11
SIMN34	SIMON PROP	240,48	244,52	240,42	244,52	18K	8
SLBG34	SCHLUMBERGER	93,51	93,51	93,51	93,51	19K	1
SNEC34	SONY GROUP	152,49	153,44	152,21	153,50	24K	15
SPGI34	SP GLOBAL	79,60	79,74	79,44	79,74	392K	4
SSFO34	SALESFOR INC	57,61	58,96	57,39	58,96	710K	56
STOC34	STONE CO	99,70	99,99	98,50	100,72	9M	788
STZB34	CONSTELLATIO	178,74	180,00	178,30	180,00	3K	6
T1AL34	TAL EDUCATIO	5,93	5,84	5,84	5,93	6K	5
T1AM34	ATLASSIAN CO	45,55	45,99	45,50	45,99	6K	7
T1DG34	TRANSDIGM GR	136,80	136,80	136,80	136,80	136	1
T1EL34	TE CONNECTIV	558,00	558,00	558,00	558,00	1K	1
T1EV34	TEVA PHARMAC	50,00	50,00	50,00	50,00	149	2
T1FX34	TELEFLEX INC	67,06	67,06	67,06	67,06	5K	1
T1MU34	T-MOBILE US	631,04	629,12	629,12	631,04	29K	2
T1OW34	AMERICAN TOW	43,00	42,50	42,50	43,00	4K	6
T1TW34	TAKE-TWO INT	329,67	329,80	327,03	331,32	56K	25
T1WL34	TWILIO INC	21,36	21,55	21,36	21,55	18K	3
T2DH34	TELADOCHEALT	1,37	1,35	1,35	1,37	188	6
T2ND34	TAND DIABETE	4,16	4,16	4,16	4,16	4	1
T2RE34	TREX CO INC	20,66	20,66	20,66	20,66	82	1
T2TD34	TRADE DESK	2,38	2,38	2,33	2,45	45K	41
TAKP34	TAKEDAPH	80,30	80,30	80,30	80,30	4K	1
TEXA34	TEXAS INC	62,61	63,28	62,61	63,28	5K	5
TLNC34	TELEFONIC	28,29	28,47	28,23	28,55	2K	5
TMCO34	TOYOTAMO	65,95	65,94	65,94	66,29	15K	11
TMOS34	THERMFISCHER	53,19	52,00	52,00	53,35	614K	9
TRVC34	TRAVELERS	45,50	45,50	45,50	45,50	45	1
TSLA34	TESLA INC	70,01	68,83	68,25	70,05	120M	6.786
TSMC34	TAIWANSMFAC	173,74	175,70	172,77	176,70	4M	468
TXSA34	TERNIUMSA	187,02	186,83	186,83	187,02	8K	2
U1AI34	UNDER ARMOUR	25,44	25,53	25,44	25,53	50	2
U1AL34	UNITED AIRLI	276,95	276,95	276,95	276,95	20K	2
U1BE34	UBER TECH IN	129,82	131,82	128,45	132,03	666K	199
U1LT34	ULTA BEAUTY	137,55	136,35	136,35	137,55	273	2
U1RI34	UNITED RENTA	181,26	180,55	177,66	181,26	21K	78
U2PS34	UPSTART HOLD	17,98	17,76	17,46	17,98	194	3
U2PW34	UPWORK INC	18,10	18,10	18,10	18,10	31K	1
U2ST34	UNITY SOFTWR	12,21	12,29	11,96	12,44	17K	21
UBSG34	UBS GROUP	219,34	219,56	219,34	219,56	1K	2
ULEV34	UNILEVER	329,00	331,32	328,70	331,32	11K	9
UNHH34	UNITEDHEALTH	25,80	26,40	25,69	26,40	1M	155
UPAC34	UNIONPACIFIC	285,36	285,36	285,36	285,36	105K	1
UPSS34	UPS	28,25	27,99	27,99	28,25	1K	16
USBC34	US BANCORP	64,29	63,80	63,80	64,29	13K	4
V1OD34	VODAFONE GRO	31,20	31,02	31,02	31,23	903	11
V1RT34	VERTIV HOLDS	73,00	73,00	73,00	73,00	73	1
V1ST34	VISTRA CORP	78,75	78,75	78,75	78,75	2K	1
V2EE34	VEEVASYSTEMS	48,43	48,43	48,43	48,43	1K	1
V2TX34	VTEX	22,39	22,11	22,11	22,39	27K	4
VERZ34	VERIZON	38,63	38,83	38,37	38,85	93K	47
VISA34	VISA INC	89,71	89,96	88,50	90,30	4M	2.039
VRTX34	VERTEX PHARM	518,34	514,80	514,80	518,34	195K	2
W1BD34	WARNER DISCO	96,55	101,68	93,76	101,68	271K	27
W1BO34	WEIBO CORP	16,38	16,48	16,38	16,48	32	2
W1DA34	WORKDAY INC	72,52	74,25	72,52	74,25	201K	8
W1DC34	WESTERN DIG	547,50	548,10	543,24	548,10	286K	4
W1EL34	WELLTOWER IN	440,10	443,15	440,10	443,15	883	2
W1HR34	WHIRLPOOL CO	118,56	118,56	118,56	118,56	118	1
W1IX34	WIX.COM LTD	31,77	31,58	31,58	31,77	5K	3
W1MC34	WASTE MANAG	568,86	568,86	568,86	568,86	568	1
W1MG34	WARNER MUSIC	44,12	44,12	44,12	44,12	22K	1
W2YF34	WAYFAIR INC	13,07	12,95	12,95	13,07	6K	3
WALM34	WAL MART	34,30	34,34	34,17	34,50	62K	67
WFCO34	WELLS FARGO	107,92	107,50	106,36	107,92	84K	31
WUNI34	WESTERNUNION	43,08	44,61	42,61	44,61	84K	49
X1YZ34	BLOCK INC.	16,02	15,76	15,76	16,02	6K	3
XRXB34	XEROX CORP	19,75	19,59	19,25	19,75	963	20
Y2PF34	YPF SA	146,00	143,00	143,00	146,30	30K	6
Z1OM34	ZOOM COMMS	17,90	17,92	17,90	18,08	210K	14
Z1TS34	ZOETIS INC	48,85	48,75	48,64	48,85	4K	4
Z2SC34	ZSCALER INC	49,75	49,12	49,12	49,75	11K	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: