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: 10/03/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,48	16,22	16,22	16,48	279	5
A1CR34	AMCOR PLC	218,46	218,73	218,46	220,00	5K	3
A1DM34	ARCHER DANIE	352,10	352,10	352,10	352,10	35K	2
A1EG34	AEGON LTD	36,56	36,52	36,52	36,92	1K	5
A1ES34	AES CORP	73,57	73,57	73,57	73,57	73	1
A1IV34	APARTMENT IN	21,66	22,06	21,66	22,16	7K	22
A1KA34	AKAMAI TECHN	45,00	43,54	43,54	45,68	23K	400
A1LB34	ALBEMARLE CO	36,50	36,25	35,93	37,20	192K	75
A1LK34	ALASKA AIR G	218,90	218,90	218,90	218,90	22K	1
A1LL34	BREAD FINAN	93,00	83,51	83,51	93,62	5K	6
A1MD34	ADVANCED MIC	131,20	130,99	130,37	133,45	2M	266
A1MP34	AMERIPRISE F	590,40	586,80	586,80	590,40	3K	2
A1MT34	APPLIED MATE	185,28	176,00	176,00	185,28	1M	128
A1NE34	ARISTA NETWO	180,82	181,33	179,99	181,54	295K	11
A1ON34	AON PLC	419,25	425,85	415,25	425,85	4K	4
A1PA34	APA CORP	167,19	165,03	165,03	167,19	18K	2
A1PH34	AMPHENOL COR	353,85	352,96	352,96	358,75	15K	42
A1PL34	APPLIED DGTL	140,94	141,77	140,94	143,45	13K	14
A1PO34	APOLLO GLOBL	37,16	37,00	36,73	37,32	205K	29
A1PP34	APPLOVIN CO	76,98	82,49	76,98	82,49	105K	4
A1RE34	ALEXANDRIA R	66,07	65,73	65,40	66,22	7K	8
A1RG34	ARGENX SE	152,70	152,70	152,70	152,70	3K	1
A1TH34	AUTOHOME INC	10,13	10,27	10,13	10,27	1K	5
A1UT34	AUTODESK INC	328,79	329,68	328,79	329,68	2K	2
A1VB34	AVALONBAY CO	226,82	226,00	225,85	226,82	10K	3
A1WK34	AMERICAN WAT	173,80	173,80	173,80	173,80	869	1
A1ZN34	ASTRAZENECA	167,63	168,62	167,63	168,66	4K	12
A2FY34	AFYA LTD	36,00	38,16	36,00	38,16	5K	4
A2MB34	AMBARELLA IN	11,21	11,28	11,21	11,28	639	2
A2RR34	ARROWHEAD PH	38,28	38,45	37,86	38,45	3K	6
A2XO34	AXON ENTERPR	152,79	152,51	151,50	153,29	103K	21
AALL34	AMERICAN AIR	57,59	59,56	56,50	59,56	704K	42
AAPL34	APPLE	67,18	67,12	66,59	67,46	7M	1.404
ABBV34	ABBVIE	73,22	73,07	72,74	73,73	21K	123
ABTT34	ABBOTT	47,51	47,40	47,40	47,51	2K	4
ABUD34	AB INBEV	63,19	63,15	63,12	63,30	189K	5
ACNB34	ACCENTURE	1.042,03	1.048,20	1.042,03	1.048,20	106K	2
ADBE34	ADOBE INC	28,46	29,23	27,98	29,23	328K	85
ADPR34	AUTOMATIC DT	46,25	46,25	46,25	46,25	647	3
AIGB34	AIG GROUP	405,20	405,20	405,20	405,20	6K	2
AIRB34	AIRBNB	34,20	34,76	33,76	34,76	52K	20
AMZO34	AMAZON	55,32	55,25	55,02	55,52	32M	5.178
ARMT34	ARCELOR	146,16	145,80	145,80	149,10	195K	48
ARNC34	HOWMET AERO	1.312,08	1.305,12	1.305,12	1.312,08	9K	2
ASML34	ASML HOLD	129,51	128,57	128,57	131,40	2M	111
ATTB34	ATT INC	47,71	47,50	47,36	47,90	63K	26
AVGO34	BROADCOM INC	25,06	25,76	25,06	26,10	5M	1.485
AXPB34	AMERICAN EXP	156,73	158,39	156,25	159,10	184K	32
B1AM34	BROOKFIELD C	53,80	56,05	52,65	56,05	55K	18
B1AX34	BAXTER INTER	45,25	45,39	45,25	45,39	18K	3
B1CS34	BARCLAYS PLC	116,05	110,99	110,99	116,05	3K	5
B1FC34	BROWN FORMAN	130,00	130,00	130,00	130,00	9K	1
B1IL34	BILIBILI INC	27,66	27,10	27,10	27,93	38K	31
B1MR34	BIOMARIN PHA	157,57	159,19	157,57	159,19	32K	2
B1NT34	BIONTECH SE	27,29	30,93	25,78	30,93	402K	157
B1PP34	BP PLC	51,30	51,01	50,65	52,60	273K	24
B1SA34	BANCO SANTAN	85,04	85,20	84,66	85,20	21K	5
B1SX34	BOSTON SCIEN	360,50	360,76	360,02	361,48	5K	8
B1TI34	BRITISH AMER	61,39	59,99	59,99	61,54	12K	24
B2HI34	BILL HOLD	1,21	1,24	1,20	1,26	948	52
B2MB34	BUMBLE INC	2,85	2,85	2,85	2,85	14	1
B2YN34	BEYOND MEAT	3,85	4,18	3,84	4,18	18K	32
BABA34	ALIBABAGR	25,15	25,03	24,93	25,53	9M	1.444
BBYY34	BEST BUY	334,25	334,25	334,25	334,25	334	1
BCSA34	SANTANDER	59,37	59,20	59,05	60,23	107K	49
BERK34	BERKSHIRE	127,11	128,02	127,11	128,52	2M	380
BIDU34	BAIDU INC	46,24	45,45	45,45	47,10	1M	354
BILB34	BILBAOVIZ	113,30	112,97	112,97	113,30	3K	3
BKNG34	BOOKING	132,30	133,50	127,50	142,50	1M	812
BLAK34	BLACKROCK	75,96	75,03	75,03	76,15	226K	93
BOAC34	BANK AMERICA	62,59	61,57	61,57	63,13	6M	1.303
BOEI34	BOEING	1.129,99	1.159,00	1.129,99	1.164,86	725K	24
C1AB34	CABLE ONE IN	2,63	2,81	2,63	2,81	160	4
C1AG34	CONAGRA BRAN	97,05	97,05	97,05	97,05	291	1
C1AH34	CARDINAL HEA	1.122,40	1.155,75	1.122,40	1.155,75	16K	14
C1BL34	CHUBB LTD	421,68	428,82	420,00	428,82	8K	5
C1BO34	CBOE GLOBAL	740,22	795,60	740,22	795,60	4K	3
C1BR34	CBRE GROUP I	696,14	696,14	696,14	696,14	3K	1
C1CI34	CROWN CASTLE	113,06	113,06	113,06	113,06	791	1
C1CJ34	CAMECO CORP	124,80	121,00	121,00	125,00	691K	19
C1CL34	CARNIVAL COR	134,68	136,00	134,12	136,00	199K	19
C1DN34	CADENCE DESI	757,20	759,03	754,68	759,05	692K	19
C1GP34	COSTAR GROUP	2,39	2,46	2,38	2,47	86	8
C1HR34	CH ROBINSON	45,65	45,50	45,50	45,65	91	2
C1IC34	CIGNA GROUP	340,89	341,88	340,89	341,88	145K	3
C1MG34	CHIPOTLE MEX	9,00	9,34	9,00	9,34	757	5
C1MI34	CUMMINS INC	726,48	729,17	726,48	732,00	149K	6
C1NC34	CENTENE CORP	192,28	199,00	192,28	199,00	6K	2
C1NP34	CENTERPOINT	225,40	225,40	225,40	225,40	7K	1
C1NS34	CELANESE COR	131,04	131,04	131,04	131,04	524	1
C1PB34	CAMPBELL CO	127,60	129,49	127,60	129,50	156K	48
C1PR34	COPART INC	94,20	94,00	93,30	94,20	563	4
C1RH34	CRH PLC	91,36	91,55	91,11	91,88	37K	327
C1RR34	CARRIER GLOB	75,04	75,04	75,04	75,04	2K	1
C1TV34	CORTEVA INC	99,09	100,52	98,99	100,52	25K	5
C2AC34	CACI INTERNL	3,94	4,07	3,94	4,07	269	4
C2HD34	CHURCHILL DW	23,22	23,22	23,22	23,22	23	1
C2HP34	CHARGEPOINTH	9,43	9,44	9,43	9,71	3K	5
C2OI34	COINBASEGLOB	40,70	41,11	40,27	42,55	17M	454
C2OL34	GRUPOCIBEST	90,80	88,74	88,74	90,80	12K	11
C2RS34	CRISPR THERA	33,98	35,04	33,98	35,04	734	3
C2RW34	CROWDSTRIKE	101,50	103,96	101,30	105,05	116K	58
CAON34	CAPITAL ONE	481,55	481,44	481,44	481,55	3M	2
CATP34	CATERPILLAR	231,30	224,12	224,12	234,82	330K	101
CHCM34	CHARTER COMM	18,80	19,14	18,80	19,14	2K	7
CHME34	CME GROUP	397,81	394,84	394,84	397,81	5K	2
CHVX34	CHEVRON	95,78	99,19	95,41	99,19	1M	262
CLOV34	CLOVERHEALTH	10,60	10,60	10,60	10,60	10	1
CMCS34	COMCAST	31,96	32,04	31,90	32,19	294K	17
CNIC34	CANAD NATION	23,00	21,99	21,99	23,12	8K	10
COCA34	COCA COLA	66,90	66,92	66,58	67,32	803K	396
COLG34	COLGATE	67,97	67,56	67,56	68,32	39K	17
COPH34	COPHILLIPS	50,33	50,33	48,51	50,33	177K	106
COTY34	COTY INC	6,04	6,04	6,04	6,04	6	1
COWC34	COSTCO	128,79	130,37	128,53	130,37	101K	28
CSCO34	CISCO	80,18	80,70	80,18	81,19	7K	20
CSXC34	CSX CORP	105,19	104,00	104,00	105,19	833	2
CTGP34	CITIGROUP	93,57	89,41	89,41	95,08	1M	62
CVSH34	CVS HEALTH	39,36	39,80	39,36	39,80	115K	3
D1DG34	DATADOG INC	63,62	64,32	62,87	64,62	2M	34
D1EL34	DELL TECHNOL	740,72	762,09	720,00	762,09	1M	32
D1LR34	DIGITAL REAL	232,88	232,88	232,88	235,97	22K	40
D1OC34	DOCUSIGN INC	12,48	12,13	12,13	12,48	49K	3
D1OW34	DOW INC	44,44	44,44	43,45	44,44	1K	4
D1VN34	DEVON ENERGY	227,00	231,03	227,00	231,03	166K	8
D2AS34	DOORDASH INC	58,91	58,91	58,91	58,91	6K	1
D2PZ34	DOMINOSPIZZA	41,27	41,27	41,27	41,27	619	1
D2TC34	DYNATRACE IN	24,36	24,66	24,36	24,66	2K	2
DBAG34	DEUTSCHE AK	164,16	166,56	164,16	166,56	13K	6
DDNB34	DUPONT N INC	240,00	240,00	240,00	240,00	48K	3
DEEC34	DEERE CO	101,92	102,83	101,72	103,59	136K	37
DEOP34	DIAGEO PL	23,36	23,50	23,22	23,55	58K	40
DGCO34	DOLLAR GENER	31,68	31,74	31,68	31,74	475	10
DHER34	DANAHER CORP	36,19	36,19	36,19	36,19	3K	1
DISB34	WALT DISNEY	34,83	35,16	34,57	35,16	4M	252
DUKB34	DUKE ENERGY	668,00	671,16	668,00	671,16	5K	2
DUOL34	DUOLINGO INC	15,36	17,98	15,34	17,98	8K	31
DVAI34	DAVITA INC	788,41	782,89	782,89	792,37	24K	31
E1CO34	ECOPETROL SA	33,33	33,99	32,43	33,99	121K	93
E1MN34	EASTMAN CHEM	177,78	182,74	177,78	182,74	37K	2
E1QN34	EQUINOR ASA	83,36	82,56	82,00	83,99	18K	11
E1QR34	EQUITY RESID	159,84	159,84	159,84	159,84	159	1
E1SS34	ESSEX PROPER	137,28	137,28	137,28	137,28	1K	1
E1TN34	EATON CORP P	133,70	134,75	133,30	134,75	57K	18
E1WL34	EDWARDS LIFE	111,32	111,32	111,32	111,32	5K	1
E2NP34	ENPHASE ENER	8,92	8,92	8,92	8,92	4K	1
E2ST34	ELASTIC NV	22,46	22,46	22,46	22,46	673	1
EAIN34	ELECTR ARTS	513,92	516,49	513,60	516,49	321K	4
ELCI34	ESTEE LAUDER	20,54	19,03	19,03	20,60	765	10
EQIX34	EQUINIX INC	61,57	60,71	60,71	61,67	17K	26
EXGR34	EXPEDIA GROU	600,68	622,37	596,65	622,37	24K	38
EXXO34	EXXON MOBIL	95,33	95,95	94,88	97,04	2M	398
F1AN34	DIAMONDBACK	459,65	466,51	459,07	466,51	390K	5
F1EC34	FIRSTENERGY	261,83	244,00	244,00	261,83	505	2
F1IS34	FISERV INC	153,75	152,15	152,15	153,75	3K	2
F1MC34	FMC CORP	35,75	36,86	35,75	37,00	852K	14
F1NI34	FIDELITY NAT	16,36	16,80	16,06	16,80	130	4
F1SL34	FASTLY INC	11,73	11,29	11,29	11,74	4K	4
F1TN34	FORTINET INC	215,01	214,34	214,34	217,27	24K	5
F2IC34	FAIR ISAAC C	148,05	159,22	148,05	159,63	178K	14
F2NV34	FRANCONEVADA	8,60	7,57	7,57	8,60	1K	10
F2VR34	FIVERR INTL	2,80	2,82	2,80	2,82	59	2
FCXO34	FREEPORT	106,92	106,33	105,11	108,14	2M	2.663
FDMO34	FORD MOTORS	63,33	64,16	63,33	64,26	9K	18
FDXB34	FEDEX CORP	1.879,36	1.870,16	1.870,16	1.879,36	4K	2
FMXB34	FEMSA	569,43	569,43	569,43	569,43	2K	1
FSLR34	FIRST SOLAR	510,74	510,74	510,74	510,74	39K	2
G1AM34	GAMING LEISU	47,95	47,95	47,95	47,95	95	1
G1DS34	GDS HOLDINGS	23,10	21,46	21,46	23,24	51K	6
G1FI34	GOLD FIELDS	135,94	134,43	134,43	137,00	75K	15
G1LP34	GALAPAGOS NV	8,54	8,54	8,54	8,54	8	1
G1LW34	CORNING INC	700,82	703,50	699,48	709,53	2M	39
G1MI34	GENERAL MILL	219,02	221,77	219,02	221,77	148K	30
G2EV34	GE VERNOVA	216,70	215,91	215,82	218,71	88K	383
GDBR34	GEN DYNAMICS	1.846,16	1.840,53	1.840,53	1.846,16	4K	2
GEOO34	GEAEROSPACE	1.688,67	1.660,76	1.660,76	1.695,06	20K	12
GMCO34	GENERAL MOT	98,99	97,20	96,70	98,99	17K	27
GOGL34	ALPHABET	131,85	131,70	131,60	133,18	22M	1.829
GPRK34	GEOPARK LTD	46,98	46,50	46,50	46,98	4K	2
GPRO34	GOPRO	3,95	4,20	3,95	4,28	8K	218
GSGI34	GOLDMANSACHS	146,99	143,22	142,85	146,99	142K	663
H1II34	HUNTINGTON I	28,80	28,80	28,80	28,80	57	1
H1PE34	HEWLETT PACK	109,81	111,74	109,81	114,07	29K	4
H1SB34	HSBC HOLDING	110,43	109,89	109,89	112,30	22K	29
H1ST34	HOST HOTELS	99,60	99,60	99,60	99,60	199	1
H1UM34	HUMANA INC	19,95	19,86	19,86	19,95	2K	2
H2UB34	HUBSPOT INC	27,61	27,88	27,61	27,88	39K	4
HOME34	HOME DEPOT	63,54	63,53	63,53	66,16	23K	24
HONB34	HONEYWELL	1.248,45	1.221,39	1.221,39	1.259,48	15K	4
HOND34	HONDA MO	144,06	145,60	144,06	145,60	726	4
HPQB34	HP COMPANY	97,14	98,41	96,00	98,60	24K	25
I1AC34	IAC INTERACT	9,89	9,89	9,89	9,89	29	1
I1BN34	ICICI BANK L	146,70	146,70	146,70	146,70	146	1
I1CE34	INTERCONTINE	414,52	416,24	414,52	416,24	3K	3
I1EX34	IDEX CORP	51,10	51,10	51,10	51,10	3K	1
I1HG34	INT EXCHANGE	113,30	113,63	113,30	113,63	794	7
I1LM34	ILLUMINA INC	127,27	127,27	127,27	127,27	25K	1
I1NC34	INCYTE CORP	248,00	248,75	247,75	249,00	7K	30
I1QY34	IQIYI INC	3,64	3,48	3,48	3,64	66	5
I1RP34	TRANE TECH	1.116,28	1.116,28	1.116,28	1.116,28	23K	1
I1SR34	INTUITIVE SU	125,71	125,00	125,00	125,71	3K	2
I1XC34	ORIX CORP	20,68	20,74	20,68	20,74	539	2
I2NV34	INVITATIONHO	26,52	26,52	26,52	26,52	53	1
IBKR34	IB GROUP	22,22	21,84	21,76	22,50	17K	738
IBMB34	IBM	1.288,70	1.329,24	1.283,80	1.329,24	186K	16
INGG34	ING GROEP	139,58	140,28	138,88	140,28	4K	5
INTU34	INTUIT INC	53,19	55,56	53,19	55,56	119K	13
ITLC34	INTEL	40,35	38,80	38,80	41,00	5M	425
J1EF34	JEFFERIES FI	200,60	200,60	200,60	200,60	1K	1
J2BL34	JABIL INC	161,59	163,51	161,43	163,68	7K	44
JDCO34	JD COM	23,92	24,00	23,90	24,03	39K	29
JNJB34	JOHNSON	83,60	83,30	83,25	84,00	807K	138
JPMC34	JPMORGAN	149,30	149,10	148,85	150,79	5M	523
K1BF34	KB FINANCIAL	132,47	132,88	132,47	132,88	2K	2
K1LA34	KLA CORP	1.882,45	1.870,60	1.870,60	1.890,57	495K	4
K1SG34	KEYSIGHT TEC	741,68	746,78	741,68	746,78	8K	11
K1SS34	KOHLS CORP	74,65	75,00	74,65	87,65	1M	54
K1TC34	KT CORP	115,79	115,79	115,79	115,79	1K	1
K2CG34	KINGSOFT CHL	12,20	12,38	12,14	12,58	7K	45
K2RC34	KILROY REALT	18,84	18,84	18,84	18,84	942	1
KHCB34	KRAFT HEINZ	30,64	31,17	30,57	31,17	125K	51
KMIC34	KINDER MORGA	169,49	169,49	169,49	169,49	847	1
L1DO34	LEIDOS HOLDI	89,46	89,46	89,46	89,46	3K	1
L1MN34	LUMEN TECH	34,53	34,48	34,20	34,81	12K	21
L1RC34	LAM RESEARCH	25,19	24,92	24,77	25,80	797K	61
L1UL34	LULULEMON AT	215,50	217,00	215,50	218,11	11K	6
L1YB34	LYONDELLBASE	165,80	165,80	165,80	165,80	33K	1
L1YG34	LLOYDS BANKI	27,75	27,75	27,51	27,93	6K	18
L2PL34	LPL FINCL HD	89,53	89,53	89,53	89,53	3K	1
LBRD34	LIBERTY BROA	21,92	20,76	20,76	22,20	10K	13
LILY34	LILLY	172,48	172,24	171,59	173,80	2M	136
LMTB34	LOCKHEED	3.384,45	3.490,96	3.371,39	3.490,96	41K	8
M1DB34	MONGODB INC	70,28	68,85	68,85	70,65	19K	3
M1HK34	MOHAWK INDUS	21,40	22,50	21,30	22,50	470	4
M1KC34	MCCORMICK	82,30	82,30	82,30	82,30	164	1
M1MC34	MARSH E MCLE	455,57	455,57	455,57	455,57	911	1
M1NS34	MONSTER BEVE	49,78	49,46	49,46	49,93	11K	19
M1PC34	MARATHON PET	1.110,00	1.151,39	1.108,06	1.151,39	36K	7
M1RN34	MODERNA INC	14,20	14,51	13,83	14,51	527K	91
M1SC34	MSCI INC	64,91	64,91	64,91	64,91	64	1
M1TA34	META PLAT	120,57	119,77	119,77	121,75	8M	1.534
M1TT34	MARRIOTT INT	422,26	421,62	421,62	422,26	8K	2
M2KS34	MKS INC	65,83	65,92	65,83	65,92	91K	3
M2PM34	MP MATERIALS	63,37	60,86	60,86	64,70	161K	39
M2PR34	MONOLI POWER	91,44	93,15	91,44	93,15	4K	12
M2PT34	MEDICAL P TR	15,31	14,58	14,58	15,31	266	4
M2RV34	MARVELL TEC	48,59	47,34	47,34	49,00	289K	149
M2ST34	STRATEGY INC	10,16	10,46	10,08	10,55	50M	3.314
MACY34	MACY S	95,46	96,50	95,46	96,50	2K	5
MCDC34	MCDONALDS	84,54	85,01	84,10	85,83	173K	138
MDLZ34	MONDELEZ INT	146,58	147,50	146,58	148,73	429K	18
MDTC34	MEDTRONIC	233,28	233,28	233,28	233,28	2K	1
MELI34	MERCADOLIBRE	74,67	76,14	74,28	76,59	86M	12.656
MMMC34	3M	198,00	195,71	195,71	201,07	39K	18
MOSC34	MOSAIC CO	22,50	23,47	22,40	23,47	73K	32
MRCK34	MERCK	75,44	76,53	75,44	76,53	16K	22
MSBR34	MORGAN STAN	166,08	166,01	165,73	167,64	172K	49
MSCD34	MASTERCARD	85,50	86,34	85,34	86,75	1M	307
MSFT34	MICROSOFT	87,06	88,01	86,69	88,49	30M	2.541
MUTC34	MICRON TECHN	347,00	336,89	336,89	356,71	17M	756
N1DA34	NASDAQ INC	226,66	229,98	226,09	230,48	8K	12
N1EM34	NEWMONT GOLD	610,77	607,59	607,59	619,15	2M	125
N1OW34	SERVICENOW	11,93	12,29	11,88	12,29	241K	143
N1RG34	NRG ENERGY I	810,81	817,29	810,81	817,33	15K	4
N1TA34	NETAPP INC	503,09	509,88	503,09	509,88	1M	3
N1UE34	NUCOR CORP	73,57	72,34	72,34	73,57	97K	17
N1VO34	NOVO NORDISK	24,95	25,83	24,62	25,83	893K	295
N1VR34	NVR INC	752,00	752,00	752,00	752,00	3K	1
N1WG34	NATWEST GROU	82,80	82,56	82,24	82,82	55K	9
N2ET34	CLOUDFLARE	59,41	58,51	58,12	59,56	370K	105
N2LY34	ANNALY CAPTL	115,21	115,30	115,21	115,30	35K	2
NEXT34	NEXTERA ENER	118,08	117,01	117,01	119,76	148K	198
NFLX34	NETFLIX	9,92	10,17	9,91	10,20	13M	2.505
NIKE34	NIKE	28,85	29,50	28,85	29,54	2M	727
NMRH34	NOMURA HO	40,76	40,76	40,76	40,76	122K	1
NOCG34	NORTHROP GRU	758,50	768,12	756,34	770,01	50K	16
NOKI34	NOKIA CORP	40,52	40,42	40,42	40,68	6K	3
NVDC34	NVIDIA CORP	19,87	19,67	19,62	20,00	66M	11.293
O1KT34	OKTA INC	20,52	20,31	20,11	20,59	5K	7
O2NS34	ON SEMICONDU	38,68	38,68	38,68	38,68	38	1
ORCL34	ORACLE	136,45	131,01	128,05	136,45	21M	573
ORLY34	OREILLY AUT	1,58	1,61	1,58	1,61	6K	10
OXYP34	OCCIDENT PTR	45,65	46,20	44,61	46,40	290K	143
P1DD34	PDD HOLDING	53,80	54,39	53,80	54,52	6K	39
P1GR34	THE PROGRESS	536,73	532,00	532,00	536,73	11K	5
P1HC34	PARKER-HANNI	1.194,46	1.194,46	1.194,46	1.194,46	1K	1
P1KG34	PACKAGING CO	573,31	573,31	573,31	573,31	573	1
P1KX34	POSCO HOLD	78,00	77,92	77,92	78,00	78K	2
P1LD34	PROLOGIS INC	58,74	58,79	58,36	58,92	8K	18
P1PG34	PPG INDUSTRI	276,08	266,84	266,84	276,08	1K	2
P1RG34	PERRIGO CO P	51,90	53,25	51,90	54,00	111K	44
P1SA34	PUBLIC STORA	318,08	320,13	318,08	320,13	13K	2
P2AN34	PALOALTO NET	13,86	13,86	13,86	14,27	74K	56
P2AT34	UIPATH INC	8,05	7,75	7,41	8,05	155K	28
P2AX34	PATRIA INVST	30,53	30,53	30,53	30,53	122	3
P2CF34	GP AEROPACIF	8,49	8,63	8,49	8,63	654	3
P2EG34	PEGASYSTEMS	19,17	19,52	19,17	19,52	3K	4
P2IN34	PINTERESTINC	16,70	16,77	16,70	16,77	2K	3
P2LT34	PALANTIRTECH	258,50	267,81	258,03	269,95	9M	384
PAGS34	PAGSEGURO	10,46	10,32	10,15	10,60	4M	1.039
PEPB34	PEPSICO INC	55,38	55,91	55,00	55,91	6M	93
PFIZ34	PFIZER	34,87	34,31	34,31	35,06	289K	70
PGCO34	PG	57,75	57,03	56,81	57,75	89K	311
PHMO34	PHILIP MORRI	445,92	445,92	445,92	445,92	4K	1
PSKY34	PARA SKYDNC	53,40	54,43	53,04	54,44	24K	15
PYPL34	PAYPAL HOLD	11,62	11,83	11,58	11,92	322K	70
Q2SC34	QUANTUMSCAPE	11,79	11,52	11,52	12,04	29K	18
QCOM34	QUALCOMM	57,95	58,55	57,30	58,55	311K	164
QUBT34	QUANTUM COMP	39,73	39,67	39,37	40,75	114K	25
R1CL34	ROYAL CARIBB	748,50	742,52	732,00	751,50	36K	36
R1HI34	ROBERT HALF	117,72	119,99	117,72	119,99	237	2
R1IN34	REALTY INCOM	167,79	168,29	167,35	168,46	19K	13
R1KU34	ROKU INC	26,00	25,90	25,90	26,00	6K	2
R1OL34	ROLLINS INC	292,80	292,00	292,00	293,10	6K	6
R2BL34	ROBLOX CORP	31,80	32,64	30,55	33,02	686K	93
R2HH34	RH	12,38	12,30	12,30	12,43	160	3
R2PD34	RAPID7 INC	2,74	2,81	2,74	2,81	152	3
R2RX34	REGALREXNORD	58,62	58,62	58,62	58,62	7K	1
REGN34	REGENERON PH	66,37	66,93	66,37	66,93	4K	55
RGTI34	RIGETTI COMP	87,98	89,00	87,88	92,26	63K	66
RIGG34	TRANSOCEAN	32,50	31,57	31,57	32,50	134K	10
RIOT34	RIO TINTO	471,98	470,83	470,20	475,25	1M	636
ROST34	ROSS STORES	547,86	555,33	547,86	555,33	51K	3
ROXO34	NU HOLDINGS	12,79	12,78	12,61	13,05	52M	23.313
RYTT34	RAYTHEONTECH	177,85	180,54	177,21	180,54	45K	108
S1BA34	SBA COMMUNIC	198,33	198,33	198,33	198,33	396	1
S1BS34	SIBANYE STIL	37,00	37,25	37,00	37,88	52K	50
S1HW34	THE SHERWIN	170,85	167,46	167,46	171,64	2K	4
S1LG34	SL GREEN REA	99,55	98,01	98,01	99,55	197	2
S1NA34	SNAP-ON INC	481,00	481,00	481,00	481,00	72K	4
S1NN34	SMITH NEPH	34,15	34,30	34,15	34,30	136	4
S1NP34	SYNOPSYS INC	556,89	557,02	555,90	561,02	587K	37
S1PO34	SPOTIFY TECH	683,22	690,00	682,21	695,53	501K	70
S1RE34	SEMPRA	120,96	120,96	120,96	120,96	9K	1
S1RP34	SAREPTA THER	4,50	4,61	4,50	4,61	19K	3
S1TX34	SEAGATE HOLD	1.999,00	1.950,60	1.950,39	2.039,52	3M	60
S1WK34	STANLEY BLAC	97,42	97,37	97,27	97,42	9K	8
S2CH34	SOCIEDQM CHI	65,52	65,52	65,52	65,52	982	1
S2EA34	SEA LTD	18,40	18,77	18,40	18,83	678K	429
S2ED34	SOLAR TECH	5,59	5,17	5,17	5,63	249K	70
S2GM34	SIGMA LITHM	22,64	21,59	21,32	22,75	2M	313
S2HO34	SHOPIFY INC	5,56	5,78	5,54	5,78	46K	50
S2NA34	SNAP INC	4,24	4,44	4,24	4,44	1K	4
S2NW34	SNOWFLAKE	22,19	22,74	22,19	22,79	152K	266
S2TA34	STAG INDUSTR	39,68	39,76	39,68	39,84	2K	7
S2UI34	SUN COMMUN	35,08	36,47	35,08	36,47	436	2
SAPP34	SAP SE	1.031,68	1.031,68	1.031,68	1.031,68	5K	1
SBUB34	STARBUCKS	517,30	518,40	517,28	519,48	135K	9
SCHW34	SCHWAB	60,43	60,43	60,43	60,43	120	1
SIMN34	SIMON PROP	247,05	248,30	245,24	249,69	6M	75
SLBG34	SLB N.V	122,48	122,48	122,48	122,48	290K	1
SNEC34	SONY GROUP	112,20	113,07	111,95	113,27	8K	17
SPGI34	SP GLOBAL	62,42	63,05	62,42	63,05	27K	10
SSFO34	SALESFOR INC	45,63	46,58	44,86	46,65	2M	3.360
STOC34	STONE CO	72,44	72,40	71,54	73,99	32M	12.888
STZB34	CONSTELLATIO	191,94	191,94	191,94	191,94	38K	2
T1AL34	TAL EDUCATIO	5,68	5,36	5,36	5,68	8K	19
T1AM34	ATLASSIAN CO	20,11	20,38	20,08	20,38	24K	8
T1FX34	TELEFLEX INC	57,83	63,88	57,76	63,88	21K	7
T1LK34	PT TELEKOMUN	48,19	48,19	48,19	48,19	96	1
T1MU34	T-MOBILE US	563,34	563,34	563,34	563,34	3K	1
T1OW34	AMERICAN TOW	39,95	40,95	39,75	40,95	5K	20
T1SC34	TRACTOR SUPP	14,54	14,54	14,54	14,54	72	2
T1SO34	THE SOUTHERN	498,50	498,50	498,50	498,50	2K	1
T1TW34	TAKE-TWO INT	271,02	276,00	268,26	278,15	642K	84
T2DH34	TELADOCHEALT	0,95	0,94	0,94	1,03	684K	121
T2ER34	TERADYNE INC	86,12	87,12	86,03	87,93	54K	92
T2ND34	TAND DIABETE	7,14	7,14	7,14	7,14	35	1
T2RM34	TRIMBLE INC	35,60	35,60	35,60	35,60	1K	1
T2TD34	TRADE DESK	1,44	1,48	1,41	1,48	86K	31
T2YL34	TYLER TECH	30,24	30,24	30,24	30,24	604	1
TEXA34	TEXAS INC	68,05	67,56	67,56	68,38	2K	3
TJXC34	TJX COMPANIE	820,77	820,77	820,77	820,77	4K	1
TMCO34	TOYOTAMO	71,34	70,16	70,16	72,04	26K	119
TMOS34	THERMFISCHER	53,74	55,15	53,74	55,15	24K	17
TRVC34	TRAVELERS	49,35	50,73	49,35	50,73	500	2
TSLA34	TESLA INC	64,30	64,82	64,20	65,75	65M	2.667
TSMC34	TAIWANSMFAC	223,30	225,00	223,30	227,48	7M	925
TXSA34	TERNIUMSA	206,01	203,15	203,15	206,01	2K	2
U1AI34	UNDER ARMOUR	32,00	32,00	32,00	32,00	160	1
U1AL34	UNITED AIRLI	236,19	237,50	236,19	237,50	3K	3
U1BE34	UBER TECH IN	93,52	95,00	93,35	95,97	1M	199
U1LT34	ULTA BEAUTY	166,65	167,09	166,65	167,09	125K	3
U1RI34	UNITED RENTA	143,54	148,36	143,54	148,36	1K	2
U2PS34	UPSTART HOLD	7,32	7,00	6,92	7,32	1K	20
U2PW34	UPWORK INC	12,80	13,15	12,80	13,15	2K	9
U2ST34	UNITY SOFTWR	5,29	5,45	5,16	5,49	477K	63
UBSG34	UBS GROUP	199,60	193,64	193,64	199,60	3K	2
ULEV34	UNILEVER	341,36	342,72	341,36	343,74	23K	7
UNHH34	UNITEDHEALTH	20,77	21,01	20,64	21,11	560K	171
UPAC34	UNIONPACIFIC	325,60	325,60	325,60	325,60	69K	1
UPSS34	UPS	32,61	32,40	32,40	32,73	3K	4
USBC34	US BANCORP	67,41	68,39	67,41	68,67	1K	3
V1IP34	VIPSHOP HOLD	43,32	43,32	43,32	43,32	5K	2
V1OD34	VODAFONE GRO	39,02	37,70	37,12	39,02	4K	16
V1RS34	VERISK ANALY	14,24	14,24	14,24	14,24	14	1
V1RT34	VERTIV HOLDS	139,87	137,64	137,64	141,26	130K	43
V1ST34	VISTRA CORP	60,76	60,74	60,74	62,03	137K	229
V1TA34	VENTAS INC	221,10	221,54	221,10	221,76	3K	14
V2EE34	VEEVASYSTEMS	32,41	32,13	32,13	32,51	259	7
V2RN34	VARONIS SYS	20,36	20,36	20,36	20,36	20	1
V2TX34	VTEX	21,00	20,70	20,66	21,00	12K	11
VERZ34	VERIZON	43,52	43,40	43,40	43,71	84K	27
VISA34	VISA INC	81,55	82,25	80,66	82,25	704K	246
VLOE34	VALERO ENER	561,68	557,76	557,76	562,24	10K	3
VLYB34	VALLEY NTION	62,16	62,04	62,04	62,16	124	2
VRTX34	VERTEX PHARM	642,95	648,53	642,95	648,53	6K	2
W1BD34	WARNER DISCO	143,35	143,00	143,00	143,55	32K	5
W1BO34	WEIBO CORP	12,75	12,70	12,70	12,75	497	2
W1DA34	WORKDAY INC	45,70	45,75	45,70	45,75	5K	3
W1DC34	WESTERN DIG	1.372,71	1.373,06	1.370,45	1.444,99	5M	143
W1EL34	WELLTOWER IN	534,28	539,12	534,06	541,00	13K	18
W1HR34	WHIRLPOOL CO	74,00	74,16	74,00	76,00	88K	22
W1IX34	WIX.COM LTD	15,56	15,56	15,56	15,56	2K	1
W1MB34	WILLIAMS COS	382,81	394,44	382,81	394,44	777	2
W1MC34	WASTE MANAG	605,98	605,98	605,98	605,98	41K	1
W1PP34	WPP PLC	17,62	17,90	17,50	17,90	6K	8
W2YF34	WAYFAIR INC	11,24	11,06	11,06	11,24	15K	3
WALM34	WAL MART	40,20	40,01	39,99	40,58	1M	1.081
WFCO34	WELLS FARGO	100,87	101,00	100,87	102,29	319K	54
X1YZ34	BLOCK INC.	13,56	13,63	13,50	13,63	2K	13
XRXB34	XEROX CORP	8,78	8,70	8,70	8,88	36K	12
Y2PF34	YPF SA	190,00	192,65	190,00	193,04	13K	13
Z1OM34	ZOOM COMMS	15,73	15,76	15,73	15,90	6K	3
Z1TS34	ZOETIS INC	38,85	39,50	38,85	39,50	1K	5
Z2DV34	ZIFF DAVIS	13,54	13,54	13,54	13,54	13	1
Z2SC34	ZSCALER INC	26,98	26,98	26,98	26,98	3K	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: