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: 23/09/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,36	13,94	13,36	13,94	15K	11
A1DI34	ANALOG DEVIC	49,70	49,85	49,00	49,85	12K	34
A1DM34	ARCHER DANIE	53,45	53,45	53,45	53,45	481	1
A1EG34	AEGON LTD	45,65	45,65	45,65	45,65	730	2
A1EP34	AMERICAN ELE	61,44	60,96	60,96	61,44	50K	5
A1ES34	AES CORP	76,24	76,24	76,24	76,24	76	1
A1IV34	APARTMENT IN	11,20	11,41	10,90	11,41	14K	29
A1KA34	AKAMAI TECHN	51,40	50,45	48,94	51,60	2M	197
A1LB34	ALBEMARLE CO	25,25	24,58	24,04	25,25	59K	15
A1LL34	BREAD FINAN	130,39	130,00	129,98	131,04	2K	5
A1LN34	ALNYLAM PHAR	63,72	63,72	63,72	63,72	4K	1
A1MD34	ADVANCED MIC	396,00	397,29	391,15	399,51	14M	1.135
A1MT34	APPLIED MATE	246,00	244,10	237,45	246,00	1M	154
A1NE34	ARISTA NETWO	262,60	260,53	259,48	263,15	114K	63
A1ON34	AON PLC	60,95	60,95	60,95	60,95	60	1
A1PA34	APA CORP	225,94	225,94	225,94	225,94	1K	2
A1PH34	AMPHENOL COR	35,44	35,63	35,05	35,63	140K	66
A1PL34	APPLIED DGTL	144,60	147,75	144,15	147,75	22K	6
A1PO34	APOLLO GLOBL	42,81	42,29	42,29	43,21	37K	10
A1PP34	APPLOVIN CO	50,97	52,74	49,18	52,74	221K	36
A1RE34	ALEXANDRIA R	66,98	68,88	66,98	68,88	160K	13
A1SN34	ASCENDIS PHA	77,28	80,00	77,25	80,00	21K	3
A1SU34	ASSURANT INC	346,85	341,60	341,60	352,45	44K	126
A1TH34	AUTOHOME INC	10,88	10,62	10,43	10,88	249	3
A1TT34	ALLSTATE COR	48,85	49,50	48,85	50,26	73K	1.470
A1UT34	AUTODESK INC	56,28	56,94	56,28	56,94	4K	4
A1WK34	AMERICAN WAT	57,06	57,05	57,05	57,06	51K	2
A1ZN34	ASTRAZENECA	140,55	142,21	140,55	142,96	74K	21
A2FY34	AFYA LTD	34,83	34,83	34,83	35,29	95K	6
A2MB34	AMBARELLA IN	14,12	13,50	13,50	14,13	6K	3
A2RR34	ARROWHEAD PH	45,80	45,80	45,80	45,80	229	1
A2RW34	ARROW ELECTR	77,92	75,52	75,52	78,64	1K	13
A2SO34	ACADEMY SPOR	61,86	61,92	61,86	62,28	186	3
A2XO34	AXON ENTERPR	129,47	129,47	129,47	129,47	258	1
AALL34	AMERICAN AIR	69,02	69,36	68,50	69,36	146K	20
AAPL34	APPLE	87,17	88,05	86,41	88,25	18M	2.425
ABBV34	ABBVIE	85,83	85,13	85,13	86,40	122K	81
ABTT34	ABBOTT	44,44	44,98	44,28	44,98	18K	37
ACNB34	ACCENTURE	955,04	950,34	950,34	955,04	43K	2
ADBE34	ADOBE INC	24,85	24,21	24,21	24,95	1M	1.402
ADPR34	AUTOMATIC DT	57,12	57,12	57,12	57,12	571	1
AIRB34	AIRBNB	38,65	41,94	38,64	41,94	975K	151
AMGN34	AMGEN	75,40	74,40	74,40	75,40	1K	3
AMZO34	AMAZON	64,82	65,38	63,95	65,38	45M	5.390
ARMT34	ARCELOR	185,25	188,47	184,87	195,51	312K	174
ASML34	ASML HOLD	163,60	161,00	159,80	163,60	3M	215
ATTB34	ATT INC	43,46	42,80	42,80	43,70	84K	7
AVGO34	BROADCOM INC	26,28	26,62	26,16	26,62	4M	1.821
AXPB34	AMERICAN EXP	155,96	157,27	155,92	157,27	27K	16
AZOI34	AUTOZONE INC	65,94	65,26	65,26	65,94	658	3
B1AM34	BROOKFIELD C	48,19	48,54	47,80	48,54	513K	106
B1BT34	TRUIST FINAN	61,00	61,00	61,00	61,00	61	1
B1CS34	BARCLAYS PLC	125,45	127,01	125,45	127,01	886	4
B1IL34	BILIBILI INC	15,51	15,60	15,48	15,60	2K	6
B1MR34	BIOMARIN PHA	159,52	159,53	159,52	159,53	48K	2
B1NT34	BIONTECH SE	31,86	31,86	31,86	31,86	254	1
B1PP34	BP PLC	57,50	57,00	57,00	57,50	7K	9
B1SA34	BANCO SANTAN	88,83	88,83	88,83	88,83	2K	3
B1SX34	BOSTON SCIEN	57,41	57,41	57,41	57,41	229	1
B1TI34	BRITISH AMER	57,68	57,17	56,85	58,08	9K	23
B2AP34	CREDICORP LT	167,28	167,79	167,28	167,79	9K	2
B2HI34	BILL HOLD	1,33	1,34	1,30	1,34	435	23
B2LN34	BLACKLINE IN	11,86	11,93	11,86	11,93	190	2
B2YN34	BEYOND MEAT	52,02	57,52	50,66	58,00	56K	74
BABA34	ALIBABAGR	20,38	20,60	20,38	20,60	9M	981
BCSA34	SANTANDER	73,47	73,86	73,40	74,00	85K	22
BERK34	BERKSHIRE	130,82	129,10	128,89	132,06	8M	1.778
BHVN34	BIOHAVEN LTD	23,68	23,68	23,68	23,68	71	1
BIDU34	BAIDU INC	33,16	33,02	32,74	33,18	125K	94
BILB34	BILBAOVIZ	145,90	145,90	145,90	145,90	4K	1
BKNG34	BOOKING	4,64	4,81	4,57	4,81	1M	2.034
BLAK34	BLACKROCK	83,00	83,20	82,00	83,85	19K	27
BMYB34	BRISTOLMYERS	317,76	317,76	317,76	317,76	317	1
BOAC34	BANK AMERICA	72,09	72,53	71,60	72,82	986K	1.697
BOEI34	BOEING	1.039,35	1.020,08	1.013,00	1.047,79	95K	11
BONY34	BNY MELLON	771,24	779,24	771,24	779,24	5K	2
BOXP34	BXP INC	32,22	32,22	32,22	32,22	193	1
C1AB34	CABLE ONE IN	0,43	0,45	0,42	0,48	3K	48
C1AH34	CARDINAL HEA	1.148,08	1.161,64	1.144,69	1.165,03	43K	37
C1BL34	CHUBB LTD	71,96	71,82	71,19	72,73	125K	1.668
C1CI34	CROWN CASTLE	91,00	92,34	91,00	92,34	1K	3
C1CJ34	CAMECO CORP	94,60	94,60	94,60	94,60	94	1
C1CL34	CARNIVAL COR	113,32	113,03	110,91	113,55	236K	84
C1CO34	CENCORA INC	818,40	818,40	818,40	818,40	2K	1
C1DN34	CADENCE DESI	47,05	45,85	45,85	47,30	38K	9
C1FI34	CF INDUSTRIE	629,30	630,00	629,30	630,00	1K	2
C1GP34	COSTAR GROUP	1,46	1,45	1,45	1,47	67	10
C1HK34	CHECK POINT	61,07	61,07	61,07	61,07	1M	1
C1HR34	CH ROBINSON	38,20	38,20	38,20	38,20	76	1
C1HT34	CHUNGHWA TEL	59,22	59,22	59,22	59,22	592	1
C1MG34	CHIPOTLE MEX	8,48	8,23	8,23	8,48	6K	12
C1MI34	CUMMINS INC	47,57	47,92	47,57	47,92	3K	3
C1NC34	CENTENE CORP	325,55	325,55	325,55	325,55	14K	2
C1NS34	CELANESE COR	126,49	126,59	125,80	127,56	142K	12
C1PR34	COPART INC	74,10	73,16	73,16	74,10	22K	4
C1RB34	CEREBRAS	42,90	43,04	42,90	43,04	300	2
C1RH34	CRH PLC	74,12	75,60	73,14	75,60	10K	141
C1RR34	CARRIER GLOB	71,33	71,33	71,33	71,33	285	1
C2AC34	CACI INTERNL	4,11	4,09	4,08	4,12	3K	7
C2CA34	FEMSA SAB CV	114,07	114,18	114,07	114,18	114K	2
C2GN34	COGNEX CORP	37,68	37,37	37,32	38,16	13K	33
C2OI34	COINBASEGLOB	40,16	40,80	40,16	41,90	13M	491
C2OL34	GRUPOCIBEST	123,24	123,60	123,24	124,32	81K	4
C2PT34	CAMDEN PROP	33,84	33,84	33,84	33,84	338	1
C2RS34	CRISPR THERA	36,16	36,44	36,16	36,44	2K	2
C2RW34	CROWDSTRIKE	62,35	60,59	58,18	62,35	9M	393
C2ZR34	CAESARS ENTT	14,91	14,91	14,91	14,91	14	1
CAPH34	CAPRI HOLDI	80,08	80,08	80,08	80,08	80	1
CATP34	CATERPILLAR	262,86	257,41	256,60	263,52	598K	104
CHCM34	CHARTER COMM	10,09	10,89	9,70	10,89	111K	47
CHME34	CME GROUP	70,29	68,39	68,39	70,50	631K	1.196
CHVX34	CHEVRON	105,15	104,23	104,23	106,73	2M	899
CINF34	CINCINNATI	422,89	422,89	422,89	422,89	422	1
CLOV34	CLOVERHEALTH	23,50	23,50	23,50	23,50	5K	1
CMCS34	COMCAST	23,38	23,11	22,68	23,50	76K	22
CNIC34	CANAD NATION	25,68	25,68	25,68	25,68	25	1
COCA34	COCA COLA	76,30	76,15	75,41	76,40	5M	525
COLD34	AMERICOLD RT	24,70	24,50	24,50	24,70	49	2
COLG34	COLGATE	63,53	63,73	63,47	64,09	68K	11
COPH34	COPHILLIPS	55,01	54,13	54,13	55,43	387K	81
COWC34	COSTCO	116,72	116,16	115,00	117,00	146K	15
CRIN34	CARTERS INC	77,85	77,85	77,85	77,85	233	1
CSCO34	CISCO	109,90	109,98	108,82	110,25	373K	3.098
CTGP34	CITIGROUP	113,33	112,57	112,23	114,59	1M	2.496
CVSH34	CVS HEALTH	44,40	44,53	44,36	44,53	8K	7
D1DG34	DATADOG INC	130,00	129,61	129,08	131,70	362K	15
D1EL34	DELL TECHNOL	112,56	113,88	112,45	117,03	3M	567
D1EX34	DEXCOM INC	9,10	9,22	9,09	9,22	400	5
D1LR34	DIGITAL REAL	59,04	59,34	59,04	59,34	41K	3
D1OC34	DOCUSIGN INC	17,46	16,90	16,90	17,46	119	3
D1OM34	DOMINION ENE	52,65	53,20	52,65	53,20	1K	9
D1TE34	DTE ENERGY C	158,08	158,08	158,08	158,08	158	1
D1VN34	DEVON ENERGY	250,32	249,84	249,84	250,32	2K	2
D2AS34	DOORDASH INC	65,07	65,07	65,07	65,07	976	1
D2KN34	DRAFTKINGS	18,36	18,33	18,33	18,36	385	2
D2OC34	DOXIMITY INC	22,92	23,10	22,92	23,10	66K	10
D2OX34	AMDOCS LTD	37,88	37,72	37,72	37,88	75	2
D2PZ34	DOMINOSPIZZA	30,32	31,00	30,11	31,00	698	3
D2TC34	DYNATRACE IN	38,24	38,00	38,00	38,24	4K	2
DBAG34	DEUTSCHE AK	186,20	190,00	185,80	190,00	78K	329
DDNB34	DUPONT N INC	679,38	679,38	679,38	679,38	34K	1
DEAI34	DELTA	71,12	71,12	71,12	71,12	568	1
DEEC34	DEERE CO	122,19	120,50	120,50	123,53	61K	22
DEOP34	DIAGEO PL	24,62	24,74	24,56	24,76	25K	13
DGCO34	DOLLAR GENER	25,97	26,06	25,89	26,06	676	6
DHER34	DANAHER CORP	40,60	40,52	40,52	40,60	7K	2
DISB34	WALT DISNEY	35,43	35,31	35,12	35,85	4M	2.648
DUKB34	DUKE ENERGY	595,31	595,31	595,31	595,31	3K	1
DUOL34	DUOLINGO INC	23,82	23,58	23,56	23,84	1K	7
DVAI34	DAVITA INC	945,06	930,60	930,60	955,98	14K	15
E1CL34	ECOLAB INC	71,82	71,82	71,82	71,82	287	1
E1CO34	ECOPETROL SA	43,20	43,32	43,12	43,56	7K	11
E1DU34	NEW ORIENTAL	19,14	19,14	19,14	19,14	19	1
E1QN34	EQUINOR ASA	110,55	108,66	108,66	110,55	9K	6
E1TN34	EATON CORP P	161,29	160,62	160,17	162,55	171K	187
E1XC34	EXELON CORP	52,85	52,45	52,45	52,85	11K	2
E2EF34	EURONETWORLD	2,26	2,18	2,18	2,26	254	5
E2NP34	ENPHASE ENER	6,80	7,08	6,80	7,10	14K	31
ELCI34	ESTEE LAUDER	21,28	21,18	20,94	21,41	657	9
EQIX34	EQUINIX INC	67,39	68,73	66,99	68,73	13K	11
EXGR34	EXPEDIA GROU	672,48	712,88	663,85	712,88	52K	77
EXXO34	EXXON MOBIL	103,49	102,39	101,93	104,52	3M	1.452
F1AN34	DIAMONDBACK	60,05	60,05	60,05	60,05	13K	1
F1IS34	FISERV INC	119,28	118,20	118,20	119,28	1K	2
F1MC34	FMC CORP	26,36	26,34	26,34	26,36	14K	2
F1NI34	FIDELITY NAT	11,25	11,07	11,07	11,32	2K	3
F1RA34	FRANKLIN TEM	170,51	170,51	170,51	170,51	170	1
F1SL34	FASTLY INC	15,59	14,58	14,58	16,00	66K	8
F1TN34	FORTINET INC	76,50	75,45	74,79	77,20	3M	28
F2IC34	FAIR ISAAC C	101,39	101,50	101,39	101,50	22K	4
F2NV34	FRANCONEVADA	7,44	7,42	7,42	7,45	7K	4
F2RS34	FRESHWORKS	22,04	21,66	21,66	22,04	9K	2
F2VR34	FIVERR INTL	2,20	2,20	2,20	2,20	11	5
FCXO34	FREEPORT	125,42	123,70	122,31	125,42	505K	138
FDMO34	FORD MOTORS	67,00	67,74	66,43	67,74	7K	21
FDXB34	FEDEX CORP	1.513,02	1.629,99	1.513,02	1.629,99	8K	4
FSLR34	FIRST SOLAR	49,76	51,67	49,76	51,90	5K	5
G1AM34	GAMING LEISU	40,72	40,68	40,68	40,72	81K	2
G1FI34	GOLD FIELDS	109,34	106,84	104,10	109,34	11K	20
G1LL34	GLOBE LIFE I	43,84	43,84	43,84	43,84	43	1
G1LW34	CORNING INC	200,20	200,21	199,60	200,55	43K	10
G1MI34	GENERAL MILL	61,26	60,00	59,58	61,26	27K	7
G1SK34	GSK PLC	51,50	51,50	51,50	51,50	103	1
G1WW34	WW GRAINGER	165,11	165,11	165,11	165,11	165	1
G2DD34	GODADDY INC	49,79	49,79	49,79	49,79	448	2
G2EV34	GE VERNOVA	246,06	244,73	241,93	246,06	56K	64
G2WR34	GUIDEWIRE SW	66,36	66,24	65,94	66,36	70K	3
GDBR34	GEN DYNAMICS	1.774,50	1.757,00	1.757,00	1.774,50	9K	3
GEOO34	GEAEROSPACE	82,72	81,84	81,59	83,60	30K	18
GILD34	GILEAD	64,80	64,98	64,44	65,95	58K	891
GMCO34	GENERAL MOT	108,80	105,92	105,92	108,80	268K	16
GOGL34	ALPHABET	146,04	149,40	145,30	150,00	40M	4.373
GPRK34	GEOPARK LTD	57,80	57,80	57,80	57,80	12K	2
GPRO34	GOPRO	6,67	6,54	6,51	6,81	13K	24
GSGI34	GOLDMANSACHS	163,00	160,80	159,97	163,98	1M	1.270
H1CA34	HCA HEALTHCA	114,42	114,50	114,42	114,50	1K	2
H1EI34	HEICO CORP	159,96	160,90	159,96	160,90	480	2
H1PE34	HEWLETT PACK	323,32	314,82	314,82	325,00	123K	11
H1RL34	HORMEL FOODS	103,30	105,85	103,10	105,85	13K	11
H1SB34	HSBC HOLDING	129,64	131,33	129,64	131,33	4K	11
H1ST34	HOST HOTELS	113,74	113,27	112,64	115,17	5K	45
H2UB34	HUBSPOT INC	22,79	22,76	22,76	22,79	2K	2
HALI34	HALLIBURTON	170,85	170,85	170,85	170,85	1K	1
HOME34	HOME DEPOT	54,73	56,14	54,73	56,14	12K	15
HONB34	HONEYWELL	1.101,40	1.089,72	1.088,64	1.101,40	522K	79
HOND34	HONDA MO	166,00	166,00	166,00	166,00	17K	2
HPQB34	HP COMPANY	165,60	165,99	163,36	167,36	11K	9
HSHY34	HERSHEY CO	58,27	58,27	58,27	58,27	8K	2
I1CE34	INTERCONTINE	67,50	65,50	65,50	67,50	803	3
I1LM34	ILLUMINA INC	260,50	260,52	260,50	260,52	78K	2
I1RP34	TRANE TECH	56,69	56,21	56,21	56,91	58K	859
I1SR34	INTUITIVE SU	103,10	103,70	102,21	103,79	34K	15
I2ND34	INDIE SEMICO	15,74	16,20	15,74	16,20	450	5
I2NV34	INVITATIONHO	29,49	29,00	29,00	29,50	39K	1.318
IBMB34	IBM	1.206,50	1.195,35	1.195,35	1.220,00	176K	16
INGG34	ING GROEP	186,01	186,00	186,00	186,01	3K	2
INTU34	INTUIT INC	33,86	33,90	33,48	33,97	68K	30
ITLC34	INTEL	105,80	104,80	102,56	105,95	18M	3.382
J1CI34	JOHNSON CONT	50,25	49,40	49,40	50,40	56K	1.111
J1EF34	JEFFERIES FI	48,90	48,99	48,80	48,99	12K	7
J2BL34	JABIL INC	199,38	197,97	195,16	199,59	8K	40
JDCO34	JD COM	23,36	23,37	23,04	23,40	85K	9
JNJB34	JOHNSON	92,07	92,64	91,72	93,49	408K	112
JPMC34	JPMORGAN	174,11	175,13	173,00	176,06	3M	1.862
K1BF34	KB FINANCIAL	162,57	162,57	162,57	162,57	487	1
K1LA34	KLA CORP	48,33	47,40	46,74	48,50	40K	107
K1MX34	CARMAX INC	149,52	149,52	149,52	149,52	299	1
K1RC34	KROGER CO	50,15	50,15	50,15	50,15	50	1
K1SG34	KEYSIGHT TEC	907,80	877,54	875,76	907,80	38K	42
K1TC34	KT CORP	100,22	100,22	100,22	100,22	200	1
K2CG34	KINGSOFT CHL	8,32	8,41	8,31	8,41	2K	7
KHCB34	KRAFT HEINZ	30,52	31,00	30,33	31,00	8K	6
KMBB34	KIMBERLY CL	505,00	505,00	505,00	505,00	25K	1
L1MN34	LUMEN TECH	31,39	32,67	31,39	32,67	82K	13
L1NE34	LINEAGE INC	23,50	23,65	23,50	23,65	495	3
L1RC34	LAM RESEARCH	35,70	35,00	35,00	36,10	153K	92
L1UL34	LULULEMON AT	132,34	133,25	131,90	133,64	57K	7
L1YG34	LLOYDS BANKI	29,40	29,49	29,31	29,56	3K	11
L2RN34	STRIDE INC	100,45	100,45	100,45	100,45	95K	1
LILY34	LILLY	199,20	200,00	197,26	203,41	4M	363
LKFT34	LAKEFRONTBIO	8,08	8,05	8,05	8,08	88	2
LMTB34	LOCKHEED	2.723,82	2.699,72	2.699,72	2.726,14	181K	14
M1CH34	MICROCHIP TE	195,33	192,11	192,11	195,33	4K	22
M1CK34	MCKESSON COR	71,19	71,13	71,08	72,73	68K	947
M1DB34	MONGODB INC	111,17	112,42	110,16	112,42	37K	9
M1LC34	MELCO RESORT	12,16	12,16	12,16	12,16	1K	2
M1LM34	MARTIN MARIE	513,10	513,10	513,10	513,10	13K	1
M1MC34	MARSH E MCLE	55,20	55,00	55,00	55,20	165	3
M1NS34	MONSTER BEVE	28,20	27,73	27,73	28,30	2K	9
M1PC34	MARATHON PET	126,12	125,04	125,04	126,12	6K	3
M1RN34	MODERNA INC	46,63	46,93	46,18	49,34	3M	460
M1TA34	META PLAT	137,99	135,19	135,00	140,26	94M	8.192
M1TC34	MATCH GROUP	10,38	10,38	10,38	10,38	10	1
M1UF34	MITSUBISHI U	118,08	119,88	118,08	119,88	477	2
M2PM34	MP MATERIALS	51,04	52,42	50,51	52,42	204K	18
M2PR34	MONOLI POWER	116,04	114,22	113,40	116,04	46K	5
M2PT34	MEDICAL P TR	9,15	9,15	9,15	9,15	457	1
M2RV34	MARVELL TEC	135,64	133,00	132,40	135,65	4M	294
M2ST34	STRATEGY INC	12,00	12,16	11,92	12,43	64M	2.836
MCDC34	MCDONALDS	61,20	64,40	60,52	64,70	2M	666
MCOR34	MOODYS CORP	75,83	75,83	75,83	75,83	303	1
MDLZ34	MONDELEZ INT	53,05	52,16	52,16	53,17	10K	8
MDTC34	MEDTRONIC	56,19	56,94	56,19	56,94	905	3
MELI34	MERCADOLIBRE	77,19	77,97	76,57	78,59	108M	4.943
MKLC34	MARKELGROUP	451,80	456,61	451,80	456,61	908	2
MMMC34	3M	219,40	216,99	215,22	219,40	278K	40
MOOO34	ALTRIA GROUP	71,20	70,70	70,70	71,40	3K	5
MOSC34	MOSAIC CO	21,06	21,19	21,06	21,50	724	7
MRCK34	MERCK	96,00	97,57	94,61	97,57	645K	53
MSBR34	MORGAN STAN	205,19	203,44	203,44	207,00	54K	6
MSCD34	MASTERCARD	95,10	90,79	90,79	95,10	313K	55
MSFT34	MICROSOFT	107,61	107,50	106,31	108,80	20M	2.389
MUTC34	MICRON TECHN	923,50	931,52	917,00	943,00	68M	1.247
N1BI34	NEUROCRINE B	36,10	36,08	36,08	36,10	4K	3
N1CL34	NORWEGIAN CR	72,00	72,01	72,00	72,32	145K	7
N1DA34	NASDAQ INC	247,20	248,56	246,72	249,50	11K	13
N1EM34	NEWMONT GOLD	629,76	635,24	622,72	641,61	170K	59
N1GG34	NATIONAL GRI	64,89	64,89	64,89	64,89	64	1
N1IC34	NICE LTD	24,52	24,26	24,26	25,10	4K	46
N1IS34	NISOURCE INC	202,00	204,41	201,21	204,41	6K	28
N1OW34	SERVICENOW	14,44	14,12	13,97	14,55	286K	248
N1RG34	NRG ENERGY I	52,19	52,09	51,78	52,19	19K	4
N1TA34	NETAPP INC	72,24	72,24	72,24	72,24	5K	1
N1VO34	NOVO NORDISK	24,75	25,07	24,69	25,08	2M	361
N1VS34	NOVARTIS AG	73,78	72,94	72,94	74,00	13K	10
N1WG34	NATWEST GROU	92,61	94,00	92,43	94,00	73K	740
N1XP34	NXP SEMICOND	61,08	60,56	60,40	61,08	545	3
N2ET34	CLOUDFLARE	101,62	103,00	101,62	103,00	5M	7
N2LY34	ANNALY CAPTL	109,03	110,68	108,81	110,84	3K	11
N2TN34	NUTANIX	89,01	89,01	89,01	89,01	178	1
NETE34	NETEASE	60,24	60,51	60,24	60,51	180	2
NEXT34	NEXTERA ENER	99,69	102,57	99,50	102,57	34K	33
NFLX34	NETFLIX	7,36	7,43	7,31	7,46	6M	4.141
NIKE34	NIKE	18,43	18,79	18,40	18,79	1M	273
NOCG34	NORTHROP GRU	53,10	52,77	52,77	53,57	5K	6
NOKI34	NOKIA CORP	54,60	54,56	54,56	55,32	24K	8
NVDC34	NVIDIA CORP	24,30	24,38	24,07	24,48	100M	8.356
O1KT34	OKTA INC	53,36	51,45	51,45	53,44	4M	183
O1TI34	OTIS WORLDWI	35,40	35,04	35,04	35,40	155K	4
O2NS34	ON SEMICONDU	47,76	46,87	46,71	47,84	9K	16
ORCL34	ORACLE	125,10	126,93	124,26	127,20	16M	522
ORLY34	OREILLY AUT	1,44	1,39	1,39	1,45	10K	70
OXYP34	OCCIDENT PTR	49,25	46,99	46,99	49,70	284K	59
P1AY34	PAYCHEX INC	276,37	276,37	276,37	276,37	552	2
P1DD34	PDD HOLDING	40,42	40,75	40,41	40,96	318K	23
P1EA34	HEALTHPEAK P	105,82	104,50	104,39	107,25	50K	467
P1LD34	PROLOGIS INC	58,03	58,00	57,66	58,09	7K	6
P1PG34	PPG INDUSTRI	275,67	275,67	275,67	275,67	1K	1
P1SX34	PHILLIPS 66	82,16	82,16	82,16	82,16	4K	1
P2AN34	PALOALTO NET	33,72	32,13	32,13	33,92	7M	78
P2AT34	UIPATH INC	8,45	8,46	8,16	8,54	19K	23
P2IN34	PINTERESTINC	15,60	15,60	15,60	15,60	15	1
P2LT34	PALANTIRTECH	330,21	314,02	312,81	332,00	22M	694
PAGS34	PAGSEGURO	9,34	9,37	9,34	9,71	733K	250
PEPB34	PEPSICO INC	45,19	45,00	44,49	45,20	473K	330
PFIZ34	PFIZER	36,18	35,56	35,56	36,39	192K	376
PGCO34	PG	54,21	54,34	54,20	54,75	1M	45
PHMO34	PHILIP MORRI	61,38	61,50	61,14	61,68	21K	6
PSKY34	PARA SKYDNC	51,35	51,55	51,35	52,08	119K	6
PYPL34	PAYPAL HOLD	13,59	13,46	13,41	13,72	156K	26
Q1UA34	QUANTA SERVI	272,97	269,32	269,32	276,21	68K	101
Q2SC34	QUANTUMSCAPE	9,23	8,66	8,47	9,23	2K	26
QCOM34	QUALCOMM	84,95	82,72	82,72	85,08	764K	265
QUBT34	QUANTUM COMP	47,79	48,56	46,90	49,22	389K	34
R1CL34	ROYAL CARIBB	42,32	43,60	41,20	43,60	7K	10
R1HP34	RYMAN HOSPTY	52,16	52,16	52,16	52,16	52	1
R1IN34	REALTY INCOM	47,96	49,99	47,40	49,99	33K	56
R1JF34	RAYMOND JAME	68,53	68,18	68,04	69,23	8K	119
R1OL34	ROLLINS INC	168,13	168,13	168,13	168,13	672	1
R2AR34	ULTRAGENYX	7,72	8,19	7,72	8,19	338	6
R2BL34	ROBLOX CORP	26,20	25,30	25,24	26,20	332K	24
R2NG34	RINGCENTRAL	16,42	16,42	16,26	16,42	7K	3
R2PD34	RAPID7 INC	5,63	5,52	5,52	5,70	648K	9
REGN34	REGENERON PH	69,29	69,58	68,10	69,71	49K	710
RGTI34	RIGETTI COMP	83,25	88,25	82,73	90,39	599K	123
RIGG34	TRANSOCEAN	28,35	28,70	28,35	28,70	32K	5
RIOT34	RIO TINTO	490,25	493,00	488,00	493,18	100K	42
ROXO34	NU HOLDINGS	11,64	11,90	11,61	12,15	123M	24.133
RYTT34	RAYTHEONTECH	166,07	172,32	163,80	172,32	522K	51
S1BS34	SIBANYE STIL	27,33	28,00	26,90	28,00	130K	70
S1LG34	SL GREEN REA	65,66	65,66	65,66	65,66	525	1
S1MF34	SUMITOMO MIT	133,90	133,90	133,90	133,90	133	1
S1NP34	SYNOPSYS INC	53,75	53,35	53,35	54,15	13K	5
S1PO34	SPOTIFY TECH	656,00	644,17	630,00	662,57	188K	30
S1RP34	SAREPTA THER	4,92	4,96	4,90	4,96	37K	7
S1TX34	SEAGATE HOLD	89,00	86,00	82,78	89,00	896K	94
S1YF34	SYNCHRONY FI	60,96	61,08	60,96	61,08	18K	2
S1YK34	STRYKER CORP	70,22	70,03	69,87	70,64	591K	1.188
S1YM34	GEN DIGT INC	137,05	137,62	137,05	137,62	1M	2
S2EA34	SEA LTD	21,41	21,22	20,97	21,42	20K	186
S2ED34	SOLAR TECH	4,99	5,34	4,90	5,34	89K	57
S2GI34	SOMNIGROUP	82,16	82,40	82,16	82,40	494	2
S2GM34	SIGMA LITHM	17,65	18,00	17,22	18,00	677K	168
S2HO34	SHOPIFY INC	6,14	6,37	5,80	6,44	585K	18.205
S2NW34	SNOWFLAKE	43,21	44,20	43,17	44,20	169K	182
S2TA34	STAG INDUSTR	38,32	38,40	38,08	38,40	2K	3
S2TW34	STARWOOD PRO	25,41	25,50	25,41	25,65	944	5
S2UI34	SUN COMMUN	29,24	29,36	29,24	29,36	497	2
SAPP34	SAP SE	77,60	77,48	77,48	78,17	4K	10
SCHW34	SCHWAB	64,43	64,62	64,32	64,86	12K	7
SIMN34	SIMON PROP	65,81	65,81	65,53	66,20	6K	61
SKHY34	SK HYNIX	63,00	65,20	60,30	65,20	1M	199
SNEC34	SONY GROUP	119,79	120,83	119,75	120,83	10K	14
SPCX34	SPACE X	51,00	52,44	50,96	52,83	54M	2.493
SPGI34	SP GLOBAL	58,53	57,96	57,96	58,53	13K	4
SSFO34	SALESFOR INC	55,93	54,64	54,35	56,56	1M	107
STMN34	STMICROEL	267,03	269,65	267,03	269,65	2K	2
STOC34	STONE CO	49,50	50,36	48,90	51,36	12M	2.691
STZB34	CONSTELLATIO	50,01	49,81	49,66	50,15	224K	18
T1AL34	TAL EDUCATIO	6,23	6,17	6,11	6,23	1K	7
T1AM34	ATLASSIAN CO	50,28	49,41	49,41	50,55	315K	164
T1DG34	TRANSDIGM GR	114,61	114,72	114,28	116,26	20K	107
T1EL34	TE CONNECTIV	69,65	69,02	67,90	69,79	6K	49
T1LK34	PT TELEKOMUN	34,95	35,00	34,92	35,07	1K	5
T1MU34	T-MOBILE US	61,12	59,40	59,40	61,20	18K	7
T1OW34	AMERICAN TOW	36,65	37,06	36,65	37,06	5K	3
T1RI34	TRIPADVISOR	41,84	42,39	41,84	42,39	3K	10
T1RO34	T ROWE PRICE	272,16	272,16	272,16	272,16	272	1
T1SO34	THE SOUTHERN	53,78	55,15	53,78	55,15	3K	4
T1TW34	TAKE-TWO INT	266,50	265,12	261,41	270,24	322K	92
T1WL34	TWILIO INC	60,30	58,20	58,20	60,53	14K	5
T2ER34	TERADYNE INC	111,42	112,52	108,77	112,52	39K	310
T2ND34	TAND DIABETE	5,60	5,60	5,60	5,60	140	1
T2TD34	TRADE DESK	66,08	67,22	65,17	67,34	14K	17
TAKP34	TAKEDAPH	97,90	97,90	97,90	97,90	97	1
TEXA34	TEXAS INC	93,84	92,81	92,81	94,03	14K	5
TGTB34	TARGET CORP	808,38	811,82	808,38	813,18	11K	5
TMCO34	TOYOTAMO	61,49	61,51	61,47	61,91	21K	28
TMOS34	THERMFISCHER	71,17	70,84	70,84	71,17	19K	4
TSLA34	TESLA INC	61,68	60,55	60,55	62,08	71M	2.006
TSMC34	TAIWANSMFAC	288,70	287,85	285,05	289,70	20M	2.869
TXSA34	TERNIUMSA	288,44	289,42	288,44	290,00	645K	24
U1AL34	UNITED AIRLI	290,58	291,35	290,25	291,74	994K	10
U1BE34	UBER TECH IN	89,81	90,05	88,24	90,30	4M	332
U2PS34	UPSTART HOLD	6,42	6,62	6,42	6,65	1K	7
U2PW34	UPWORK INC	8,45	8,45	8,45	8,45	354	2
U2ST34	UNITY SOFTWR	11,00	11,00	10,96	11,01	18K	7
UBSG34	UBS GROUP	61,80	62,22	61,80	62,22	16K	5
ULEV34	UNILEVER	64,56	64,49	64,22	64,56	193K	13
UNHH34	UNITEDHEALTH	27,30	27,33	27,03	27,35	91K	12
UPAC34	UNIONPACIFIC	59,46	58,40	58,40	59,46	74K	6
UPSS34	UPS	31,01	30,63	30,63	31,13	5K	17
USBC34	US BANCORP	75,78	76,09	75,78	76,35	19K	13
V1IP34	VIPSHOP HOLD	32,00	32,24	32,00	32,24	6K	2
V1MC34	VULCAN MATER	21,30	21,30	21,30	21,30	12K	1
V1OD34	VODAFONE GRO	42,32	42,40	42,20	42,40	14K	3
V1RT34	VERTIV HOLDS	128,70	129,43	128,00	130,53	555K	53
V1ST34	VISTRA CORP	51,41	50,50	50,50	51,69	554K	96
V1TA34	VENTAS INC	222,20	222,20	222,20	222,20	222	1
V2RN34	VARONIS SYS	41,75	41,75	41,75	41,75	412K	1
V2TX34	VTEX	18,54	18,52	18,48	18,66	1K	5
VERZ34	VERIZON	40,01	40,00	39,54	40,67	42K	42
VISA34	VISA INC	93,01	92,35	92,33	93,99	2M	1.372
VLOE34	VALERO ENER	121,80	122,04	119,76	125,04	27K	28
VRTX34	VERTEX PHARM	82,96	82,56	82,08	82,96	3K	7
W1AB34	WABTEC CORP	754,07	756,63	754,07	756,63	2K	2
W1BD34	WARNER DISCO	158,24	157,12	157,12	158,24	12K	4
W1BO34	WEIBO CORP	8,54	8,54	8,54	8,54	8	1
W1DC34	WESTERN DIG	2.444,70	2.361,00	2.296,70	2.450,89	485K	95
W1HR34	WHIRLPOOL CO	43,20	43,20	43,20	43,20	5K	1
W1IX34	WIX.COM LTD	13,42	13,33	13,33	13,42	9K	4
W1MB34	WILLIAMS COS	368,00	370,08	368,00	370,08	738	2
W1PP34	WPP PLC	25,98	26,00	25,98	26,31	601	4
W1RB34	WR BERKLEY C	34,55	34,55	34,55	34,55	34	1
W1YN34	WYNN RESORTS	209,58	209,79	209,58	209,79	189K	7
WALM34	WAL MART	35,55	35,13	35,13	35,82	994K	1.168
WFCO34	WELLS FARGO	105,67	105,90	105,52	107,32	447K	2.065
WUNI34	WESTERNUNION	31,55	32,69	31,55	32,69	3K	10
X1YZ34	BLOCK INC.	15,55	15,62	15,55	15,62	3K	2
XRXB34	XEROX CORP	17,47	17,47	17,47	17,47	17	1
Z1BH34	ZIMMER BIOME	117,60	118,20	117,60	118,20	235	2
Z1OM34	ZOOM COMMS	19,02	19,02	19,02	19,02	1K	1
Z1TS34	ZOETIS INC	23,14	23,68	23,10	23,68	9K	12
Z2IT34	ZOOMINFO TC	2,49	2,49	2,49	2,49	12	2
Z2LL34	ZILLOW GROUP	12,87	12,87	12,87	12,87	772	1
Z2SC34	ZSCALER INC	37,07	36,57	36,13	37,07	3M	16

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: