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: 30/01/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	15,58	15,52	15,46	15,71	45K	5
A1CR34	AMCOR PLC	230,00	230,00	230,00	230,00	230	1
A1DM34	ARCHER DANIE	350,91	350,91	350,91	350,91	350	1
A1EG34	AEGON LTD	40,36	40,40	40,36	40,40	1K	2
A1EP34	AMERICAN ELE	313,12	311,79	309,51	313,12	17K	55
A1ES34	AES CORP	77,57	77,50	77,00	77,57	2K	6
A1FL34	AFLAC INC	584,50	584,50	584,50	584,50	584	1
A1IV34	APARTMENT IN	30,95	30,95	30,44	30,95	5K	4
A1JG34	ARTHUR J GAL	661,44	661,44	661,44	661,44	661	1
A1KA34	AKAMAI TECHN	42,20	42,40	42,20	42,40	84	2
A1LB34	ALBEMARLE CO	37,05	36,35	35,51	37,71	440K	403
A1LG34	ALIGN TECHNO	213,59	212,10	212,10	213,59	2K	2
A1MD34	ADVANCED MIC	156,50	161,65	154,00	161,84	15M	826
A1ME34	AMETEK INC	48,76	48,71	48,71	48,76	146	2
A1MP34	AMERIPRISE F	686,80	686,80	686,80	686,80	2K	1
A1MT34	APPLIED MATE	171,10	174,41	169,95	177,11	259K	37
A1NE34	ARISTA NETWO	186,21	187,53	186,21	189,60	1M	18
A1PH34	AMPHENOL COR	379,86	389,29	379,60	391,27	290K	748
A1PL34	APPLIED DGTL	179,38	187,96	177,00	189,22	2M	59
A1PO34	APOLLO GLOBL	47,21	47,05	46,86	47,24	150K	18
A1PP34	APPLOVIN CO	77,48	91,95	76,55	91,95	2M	69
A1RE34	ALEXANDRIA R	74,84	70,50	69,94	74,84	71K	76
A1TH34	AUTOHOME INC	11,60	11,86	11,60	11,86	177	6
A1UT34	AUTODESK INC	330,33	330,85	330,33	330,85	4K	2
A1VB34	AVALONBAY CO	232,40	232,40	232,40	232,40	697	1
A1WK34	AMERICAN WAT	169,15	169,15	169,15	169,15	845	1
A1ZN34	ASTRAZENECA	82,99	84,95	76,50	84,95	25K	22
A2FY34	AFYA LTD	41,00	41,00	41,00	41,00	41	1
A2MB34	AMBARELLA IN	13,38	13,38	13,38	13,38	1K	1
A2RR34	ARROWHEAD PH	46,18	45,40	45,30	46,18	18K	8
A2XO34	AXON ENTERPR	141,45	147,64	141,45	147,64	36K	7
A2ZT34	AZENTA INC	17,14	17,14	17,14	17,14	51	1
AALL34	AMERICAN AIR	68,01	70,64	68,01	70,95	27K	16
AAPL34	APPLE	68,31	66,84	65,85	68,86	44M	4.169
ABBV34	ABBVIE	71,96	72,31	71,96	73,42	60K	28
ABTT34	ABBOTT	47,80	46,39	46,38	47,90	10K	10
ABUD34	AB INBEV	62,17	62,34	62,17	62,34	92K	3
ADBE34	ADOBE INC	30,88	30,63	30,25	31,00	7M	175
AIGB34	AIG GROUP	390,24	390,24	390,24	390,24	2K	1
AIRB34	AIRBNB	33,97	33,50	33,50	34,47	2M	39
AMGN34	AMGEN	64,07	63,89	63,89	64,07	960	2
AMZO34	AMAZON	63,09	62,39	62,21	63,50	44M	3.690
ARMT34	ARCELOR	142,00	142,24	140,49	143,22	58K	155
ASML34	ASML HOLD	136,60	138,00	135,53	138,90	2M	394
ATTB34	ATT INC	44,12	43,73	43,73	45,94	144K	56
AVGO34	BROADCOM INC	25,08	24,90	24,44	25,23	14M	1.583
AXPB34	AMERICAN EXP	185,44	183,92	180,88	185,44	34K	20
AZOI34	AUTOZONE INC	88,81	88,81	88,81	88,81	266	1
B1AM34	BROOKFIELD C	59,87	60,00	59,70	61,29	63K	37
B1AX34	BAXTER INTER	52,80	52,80	52,80	52,80	18K	1
B1BW34	BATHBODY	28,12	28,12	28,12	28,12	84	1
B1CS34	BARCLAYS PLC	139,77	140,30	139,77	140,65	4K	8
B1IL34	BILIBILI INC	35,96	36,76	35,58	38,00	39K	122
B1KR34	BAKER HUGHES	292,14	292,14	292,14	292,14	292	1
B1NT34	BIONTECH SE	37,50	37,08	37,08	37,72	7K	4
B1PP34	BP PLC	49,20	49,75	49,20	49,75	7K	7
B1SA34	BANCO SANTAN	92,58	96,36	92,20	96,36	4K	9
B1SX34	BOSTON SCIEN	492,96	486,32	486,32	492,96	15K	2
B1TI34	BRITISH AMER	61,00	63,79	61,00	63,90	46K	27
B2AP34	CREDICORP LT	155,80	155,80	155,80	155,80	2K	1
B2HI34	BILL HOLD	1,26	1,27	1,24	1,31	46K	31
B2LN34	BLACKLINE IN	20,26	20,26	20,26	20,26	101	1
B2RK34	BRUKER CORP	25,39	25,39	25,39	25,39	50	1
B2YN34	BEYOND MEAT	4,05	4,05	3,98	4,20	101K	547
BABA34	ALIBABAGR	32,05	33,04	31,85	33,04	12M	1.637
BBYY34	BEST BUY	337,53	337,53	337,53	337,53	1K	1
BCSA34	SANTANDER	67,26	66,42	66,42	67,41	286K	152
BERK34	BERKSHIRE	126,22	124,57	123,97	126,63	12M	1.599
BIDU34	BAIDU INC	57,52	58,79	57,35	58,79	845K	175
BIIB34	BIOGEN	155,40	152,10	152,10	155,40	14K	89
BILB34	BILBAOVIZ	132,64	134,16	132,64	134,29	4K	7
BKNG34	BOOKING	150,30	151,52	148,52	152,67	777K	136
BLAK34	BLACKROCK	88,65	89,60	87,76	89,60	115K	893
BOAC34	BANK AMERICA	70,07	68,56	68,56	70,16	427K	111
BOEI34	BOEING	1.213,00	1.216,90	1.207,10	1.223,31	229K	5
BONY34	BNY MELLON	629,37	629,37	629,37	629,37	37K	1
BOXP34	BXP INC	33,69	34,08	33,69	34,08	101	2
C1AB34	CABLE ONE IN	2,13	2,01	2,01	2,14	20	4
C1AG34	CONAGRA BRAN	96,25	93,45	93,30	96,25	169K	124
C1AH34	CARDINAL HEA	1.128,60	1.121,34	1.121,34	1.128,60	6K	5
C1BL34	CHUBB LTD	398,64	398,64	398,64	398,64	398	1
C1BR34	CBRE GROUP I	891,25	891,25	891,25	891,25	4K	1
C1CI34	CROWN CASTLE	113,30	111,76	111,76	113,30	4K	2
C1CJ34	CAMECO CORP	129,80	135,94	129,33	135,94	103K	23
C1CL34	CARNIVAL COR	157,90	156,20	156,20	158,00	7K	24
C1DN34	CADENCE DESI	774,17	774,17	774,17	774,17	12K	1
C1DW34	CDW CORP	33,18	33,18	33,18	33,18	3K	1
C1MG34	CHIPOTLE MEX	10,18	10,17	10,17	10,18	61	3
C1NS34	CELANESE COR	115,93	114,72	114,72	115,93	49K	3
C1PB34	CAMPBELL CO	147,60	146,80	146,80	147,60	138K	56
C1PR34	COPART INC	106,70	106,39	106,16	106,70	425	3
C1RH34	CRH PLC	106,93	106,93	106,93	106,93	4K	1
C1RR34	CARRIER GLOB	78,32	78,32	78,32	78,32	313	1
C1TA34	CINTAS CORP	200,04	200,04	200,04	200,04	200	1
C1TV34	CORTEVA INC	96,17	96,17	96,17	96,17	384	1
C2AC34	CACI INTERNL	4,12	4,17	4,12	4,17	215	2
C2CA34	FEMSA SAB CV	109,78	109,78	109,78	109,78	219	1
C2HP34	CHARGEPOINTH	10,48	10,48	10,48	10,48	10	1
C2OI34	COINBASEGLOB	41,00	41,00	40,26	41,48	2M	309
C2OL34	GRUPOCIBEST	107,58	110,20	105,16	110,20	143K	179
C2RN34	CERENCE INC	14,73	14,73	14,73	14,73	9K	1
C2RS34	CRISPR THERA	33,00	33,00	33,00	33,00	7K	2
C2RW34	CROWDSTRIKE	104,85	104,30	104,27	106,49	953K	75
CATP34	CATERPILLAR	216,63	216,36	214,45	220,96	266K	54
CHCM34	CHARTER COMM	18,16	17,64	17,60	18,71	36K	23
CHDC34	CHURCH DWIGH	500,00	500,00	500,00	500,00	500	1
CHVX34	CHEVRON	92,66	89,18	89,17	93,27	1M	254
CLOV34	CLOVERHEALTH	11,60	11,60	11,60	11,60	11	1
CLXC34	CLOROX CO	146,73	146,73	146,73	146,73	146	1
CMCS34	COMCAST	31,29	30,70	30,22	31,29	255K	358
CNIC34	CANAD NATION	21,15	21,19	21,15	21,21	56K	36
COCA34	COCA COLA	65,30	63,87	63,81	65,64	3M	739
COLG34	COLGATE	67,70	64,65	64,62	67,70	182K	39
COPH34	COPHILLIPS	46,05	43,73	43,73	46,05	50K	23
COTY34	COTY INC	8,23	8,13	8,13	8,23	16K	6
COWC34	COSTCO	123,60	124,08	121,72	124,08	619K	46
CPRL34	CANAD KANSAS	97,08	97,08	97,08	97,08	291	1
CRIN34	CARTERS INC	90,78	90,78	90,78	90,78	90	1
CSCO34	CISCO	81,55	81,91	81,55	82,71	36K	18
CSXC34	CSX CORP	98,64	98,64	98,64	98,64	98	1
CTGP34	CITIGROUP	101,00	98,61	98,61	101,26	157K	23
CVSH34	CVS HEALTH	39,31	38,75	38,75	39,34	23K	3
D1DG34	DATADOG INC	67,33	66,98	66,98	67,75	361K	134
D1EL34	DELL TECHNOL	600,11	612,00	590,80	613,60	983K	60
D1EX34	DEXCOM INC	7,48	7,48	7,48	7,48	52	1
D1LR34	DIGITAL REAL	217,05	217,03	216,03	217,05	2K	4
D1OC34	DOCUSIGN INC	13,88	13,88	13,88	13,88	2K	1
D1OW34	DOW INC	36,30	35,90	35,90	36,30	685	3
D2AR34	DARLING INGR	29,70	29,70	29,70	29,70	148	1
D2AS34	DOORDASH INC	71,26	71,70	70,98	71,82	413K	186
D2KN34	DRAFTKINGS	23,94	25,55	23,93	25,55	182K	10
D2NL34	DENALI THERA	23,01	23,01	23,01	23,01	30K	1
D2OX34	AMDOCS LTD	52,75	52,97	52,75	52,97	21K	2
D2TC34	DYNATRACE IN	25,04	25,04	25,04	25,04	4K	1
DBAG34	DEUTSCHE AK	205,60	205,92	205,50	205,92	42K	4
DDNB34	DUPONT N INC	231,15	231,15	231,15	231,15	924	1
DEAI34	DELTA	343,98	343,98	343,98	343,98	343	1
DEEC34	DEERE CO	93,00	92,17	91,45	93,00	45K	19
DEOP34	DIAGEO PL	27,02	26,64	26,64	27,02	36K	10
DGCO34	DOLLAR GENER	30,66	30,24	30,24	30,66	937	2
DHER34	DANAHER CORP	41,28	40,92	40,92	41,28	91K	4
DISB34	WALT DISNEY	39,74	38,88	38,63	39,74	3M	431
DUKB34	DUKE ENERGY	636,93	634,41	634,41	636,93	1K	2
DUOL34	DUOLINGO INC	22,10	23,23	22,10	23,23	2K	8
E1CO34	ECOPETROL SA	32,85	33,11	32,77	33,98	10K	26
E1DU34	NEW ORIENTAL	20,74	21,17	20,60	21,40	5K	8
E1QN34	EQUINOR ASA	70,58	70,00	69,58	70,58	16K	8
E1RI34	ERICSSON LM	28,44	28,14	28,14	28,44	112	2
E1TN34	EATON CORP P	131,83	131,91	130,63	132,22	203K	752
E1WL34	EDWARDS LIFE	107,31	107,31	107,31	107,31	10K	1
E2AG34	EAGLE MATLS	67,00	67,50	66,99	67,50	560K	4
E2EF34	EURONETWORLD	2,55	2,52	2,52	2,55	86	4
E2XE34	EXELIXIS INC	108,02	108,02	108,02	108,02	108	1
EAIN34	ELECTR ARTS	534,24	533,75	533,75	534,24	107K	2
ELCI34	ESTEE LAUDER	25,11	25,19	24,94	25,43	18K	15
EQIX34	EQUINIX INC	53,70	53,47	53,34	53,83	26K	14
EXGR34	EXPEDIA GROU	692,88	693,28	692,88	693,28	1K	2
EXXO34	EXXON MOBIL	92,77	91,11	90,00	93,45	2M	178
F1IS34	FISERV INC	167,83	167,83	167,83	167,83	2K	1
F1MC34	FMC CORP	40,63	41,52	40,63	41,52	326	5
F1NI34	FIDELITY NAT	18,08	18,82	17,91	18,84	201	8
F1TN34	FORTINET INC	212,11	212,10	212,10	213,37	8K	31
F2IC34	FAIR ISAAC C	170,78	170,78	170,78	170,78	2M	1
F2NV34	FRANCONEVADA	6,85	7,35	6,82	7,35	199K	406
F2VR34	FIVERR INTL	4,38	4,44	4,36	4,44	65	4
FCXO34	FREEPORT	106,00	108,10	103,23	108,84	13M	2.401
FDMO34	FORD MOTORS	72,81	72,98	72,69	73,24	16K	9
FDXB34	FEDEX CORP	1.681,58	1.681,58	1.681,58	1.681,58	2K	1
FSLR34	FIRST SOLAR	591,09	576,00	576,00	606,67	261K	9
G1DS34	GDS HOLDINGS	23,32	24,43	22,00	24,43	8K	6
G1FI34	GOLD FIELDS	130,80	143,00	129,00	144,45	1M	190
G1PI34	GLOBAL PAYME	92,87	92,85	92,85	92,87	1K	2
G1SK34	GSK PLC	53,20	53,20	53,20	53,20	53	1
G2DD34	GODADDY INC	52,21	52,16	52,16	52,21	1K	2
G2EV34	GE VERNOVA	190,40	194,40	190,40	194,40	390K	10
G2WR34	GUIDEWIRE SW	62,00	62,14	62,00	63,48	8K	21
GDBR34	GEN DYNAMICS	1.841,84	1.847,30	1.834,56	1.849,12	289K	157
GEOO34	GEAEROSPACE	1.608,91	1.600,70	1.600,70	1.608,91	141K	9
GILD34	GILEAD	368,64	368,64	368,64	368,64	1K	1
GMCO34	GENERAL MOT	112,00	112,24	109,45	112,24	303K	290
GOGL34	ALPHABET	148,10	145,45	144,50	148,72	52M	4.020
GPRK34	GEOPARK LTD	44,68	47,06	44,07	47,06	17K	11
GPRO34	GOPRO	6,06	6,13	6,06	6,13	3K	3
GPSI34	GAP	146,79	143,50	143,50	146,79	100K	5
GSGI34	GOLDMANSACHS	164,07	163,17	162,25	164,89	4M	354
H1AS34	HASBRO INC	231,60	231,60	231,60	231,60	23K	1
H1CA34	HCA HEALTHCA	124,89	124,89	124,89	124,89	3K	1
H1EI34	HEICO CORP	172,81	172,06	172,06	172,81	344	2
H1II34	HUNTINGTON I	29,15	29,15	29,15	29,15	1K	1
H1LT34	HILTON WORLD	65,11	64,74	64,74	65,11	194	2
H1SB34	HSBC HOLDING	115,94	115,50	114,73	115,94	52K	32
H1UM34	HUMANA INC	22,70	22,85	22,70	22,85	15K	3
H2UB34	HUBSPOT INC	29,45	29,45	29,45	29,45	294	1
HALI34	HALLIBURTON	174,59	173,91	173,91	174,59	6K	3
HOME34	HOME DEPOT	68,97	69,50	68,97	70,37	16K	8
HOND34	HONDA MO	159,60	158,00	158,00	159,60	9K	25
HPQB34	HP COMPANY	101,00	100,00	99,00	102,20	232K	60
I1BN34	ICICI BANK L	153,00	154,30	153,00	154,30	615	4
I1EX34	IDEX CORP	51,90	51,90	51,90	51,90	1K	1
I1NC34	INCYTE CORP	264,68	262,24	262,24	264,68	8K	32
I1PC34	INTERNATIONA	209,81	209,81	209,81	209,81	21K	1
I1QY34	IQIYI INC	5,43	5,43	5,43	5,43	54	1
I1RM34	IRON MOUNTAI	477,00	480,24	477,00	480,24	2K	2
I1XC34	ORIX CORP	20,10	20,10	20,10	20,10	40	1
IBKR34	IB GROUP	24,46	24,55	24,46	24,64	73	3
IBMB34	IBM	1.601,21	1.651,12	1.591,47	1.651,12	35K	6
INGG34	ING GROEP	154,40	154,40	154,40	154,40	308	1
INTU34	INTUIT INC	59,35	59,57	59,35	60,05	36K	9
ITLC34	INTEL	40,57	42,09	40,37	43,16	11M	982
J2AZ34	JAZZ PHARMAC	57,65	57,60	57,60	57,65	172	3
J2BL34	JABIL INC	156,60	156,60	156,60	156,60	156	1
JDCO34	JD COM	25,08	25,14	24,90	25,22	114K	24
JNJB34	JOHNSON	79,65	79,38	78,58	80,01	212K	141
JPMC34	JPMORGAN	160,77	159,69	158,92	161,09	8M	891
K1BF34	KB FINANCIAL	122,59	123,14	122,59	123,14	19K	2
K1LA34	KLA CORP	1.877,91	2.013,60	1.868,07	2.013,60	3M	13
K2CG34	KINGSOFT CHL	11,55	12,15	11,55	12,15	14K	12
KHCB34	KRAFT HEINZ	31,13	29,91	29,91	31,13	14K	20
KMBB34	KIMBERLY CL	526,32	518,92	513,58	526,32	62K	3
L1MN34	LUMEN TECH	46,71	45,91	45,11	48,16	458K	330
L1RC34	LAM RESEARCH	28,03	29,09	27,85	29,46	1M	58
L1UL34	LULULEMON AT	229,02	224,40	224,40	229,02	49K	7
L1WH34	LAMB WESTON	120,30	120,30	118,93	120,30	3K	5
L1YB34	LYONDELLBASE	124,94	124,94	124,94	124,94	5K	2
L1YG34	LLOYDS BANKI	31,44	31,66	31,44	31,80	850	3
L2PL34	LPL FINCL HD	104,80	104,80	104,80	104,80	3K	1
LBRD34	LIBERTY BROA	20,86	20,53	20,53	21,35	47K	7
LILY34	LILLY	183,52	178,00	177,65	183,52	1M	347
LMTB34	LOCKHEED	3.303,21	3.242,92	3.242,92	3.322,23	569K	8
M1CH34	MICROCHIP TE	201,88	201,88	201,88	201,88	4K	1
M1CK34	MCKESSON COR	1.093,57	1.089,40	1.084,98	1.094,31	29K	17
M1DB34	MONGODB INC	98,21	98,21	98,21	98,21	11K	1
M1HK34	MOHAWK INDUS	24,15	23,60	23,60	24,15	668	15
M1KC34	MCCORMICK	80,75	80,75	80,75	80,75	2K	1
M1NS34	MONSTER BEVE	53,16	52,83	52,83	53,16	105	2
M1RN34	MODERNA INC	11,55	12,00	11,41	12,03	363K	67
M1SC34	MSCI INC	72,65	72,65	72,65	72,65	217	1
M1SI34	MOTOROLA SOL	521,51	521,51	521,51	521,51	521	1
M1TA34	META PLAT	133,91	136,08	133,89	136,50	28M	1.724
M1TC34	MATCH GROUP	8,03	8,06	8,03	8,06	16	2
M1TT34	MARRIOTT INT	413,69	414,92	413,69	414,92	2K	2
M1UF34	MITSUBISHI U	94,86	94,50	94,05	94,86	3K	6
M2PM34	MP MATERIALS	61,79	64,96	60,80	66,40	268K	69
M2PR34	MONOLI POWER	98,60	101,81	98,60	101,81	12K	2
M2PW34	MEDICAL P TR	13,31	12,93	12,90	13,31	5K	13
M2RV34	MARVELL TEC	42,24	42,00	41,13	42,56	47K	169
M2ST34	STRATEGY INC	11,20	10,50	10,40	11,32	123M	4.962
MACY34	MACY S	105,79	105,30	105,00	105,79	2K	3
MCDC34	MCDONALDS	82,73	81,01	81,01	83,09	210K	160
MDLZ34	MONDELEZ INT	151,56	150,75	150,75	151,56	5K	2
MDTC34	MEDTRONIC	266,50	266,00	266,00	266,50	55K	3
MELI34	MERCADOLIBRE	94,71	96,15	93,89	97,00	83M	9.995
MMMC34	3M	202,18	203,83	200,61	203,83	19K	16
MOOO34	ALTRIA GROUP	319,30	314,50	314,03	319,30	11K	5
MOSC34	MOSAIC CO	24,00	24,14	24,00	24,16	45K	5
MRCK34	MERCK	72,56	70,65	70,62	72,56	248K	250
MSBR34	MORGAN STAN	190,95	191,48	188,48	192,95	87K	193
MSCD34	MASTERCARD	90,01	90,04	90,01	91,80	1M	95
MSFT34	MICROSOFT	94,48	94,89	93,38	95,61	39M	6.026
MUTC34	MICRON TECHN	366,00	393,51	357,55	397,27	25M	3.973
N1CL34	NORWEGIAN CR	114,50	120,09	114,50	120,09	3K	4
N1DA34	NASDAQ INC	254,74	254,00	252,52	254,74	30K	4
N1EM34	NEWMONT GOLD	587,00	626,00	587,00	627,81	2M	261
N1GG34	NATIONAL GRI	74,20	73,64	73,64	74,20	4K	2
N1IS34	NISOURCE INC	228,62	228,85	227,01	230,23	219K	958
N1OW34	SERVICENOW	12,15	12,21	12,14	12,43	204K	55
N1TA34	NETAPP INC	504,91	504,91	504,91	504,91	2K	1
N1UE34	NUCOR CORP	78,11	77,73	77,56	78,11	699	3
N1VO34	NOVO NORDISK	39,30	38,55	38,39	39,36	8M	361
N1WG34	NATWEST GROU	95,64	96,18	95,64	96,20	4K	6
N1XP34	NXP SEMICOND	597,55	608,00	594,89	608,00	2K	3
N2ET34	CLOUDFLARE	51,54	52,31	51,54	52,31	20K	171
N2LY34	ANNALY CAPTL	121,16	122,11	120,45	123,88	196K	6
NETE34	NETEASE	67,75	67,46	67,00	67,75	14K	4
NEXT34	NEXTERA ENER	115,50	114,63	113,79	115,50	32K	11
NFLX34	NETFLIX	8,78	8,64	8,60	8,80	18M	1.625
NIKE34	NIKE	32,59	32,79	32,09	32,79	707K	183
NMRH34	NOMURA HO	46,65	46,97	46,65	46,97	186	2
NOCG34	NORTHROP GRU	721,56	724,67	721,56	724,67	3K	2
NOKI34	NOKIA CORP	33,69	33,33	33,33	33,78	4K	4
NVDC34	NVIDIA CORP	20,99	20,78	20,67	21,18	101M	7.083
O1KT34	OKTA INC	27,79	22,44	22,31	27,79	104K	3
O1MC34	OMNICOM GROU	200,40	200,40	200,40	200,40	200	1
O1TI34	OTIS WORLDWI	44,24	49,00	44,24	49,00	93	2
O2HI34	OMEGA HEALTH	76,80	75,85	75,85	76,80	4K	2
O2LE34	OLED DISPLAY	34,20	34,20	34,20	34,20	34	1
O2NS34	ON SEMICONDU	40,18	40,18	40,18	40,18	40	1
ORCL34	ORACLE	144,25	145,28	143,27	147,01	4M	308
ORLY34	OREILLY AUT	1,67	1,63	1,63	1,67	16K	9
OXYP34	OCCIDENT PTR	39,70	39,89	39,09	39,89	43K	12
P1AC34	PACCAR INC	322,00	316,86	316,86	322,00	2K	2
P1AY34	PAYCHEX INC	270,26	281,23	267,20	281,23	2K	3
P1DD34	PDD HOLDING	53,11	53,50	53,11	53,75	347K	38
P1EA34	HEALTHPEAK P	89,28	89,28	89,28	89,28	89	1
P1GR34	THE PROGRESS	545,95	543,25	542,70	547,60	28K	35
P1KG34	PACKAGING CO	583,64	583,64	583,64	583,64	583	1
P1LD34	PROLOGIS INC	57,36	57,00	56,20	57,48	17K	112
P1PG34	PPG INDUSTRI	302,10	302,10	302,10	302,10	604	1
P1SA34	PUBLIC STORA	289,42	289,08	289,08	289,42	3K	3
P1YC34	PAYCOM SOFTW	23,60	23,12	23,10	23,60	708K	26
P2AN34	PALOALTO NET	15,42	15,37	15,15	15,55	80K	25
P2AT34	UIPATH INC	8,45	9,73	8,25	9,73	230K	80
P2AX34	PATRIA INVST	38,22	37,95	37,95	38,22	76	2
P2IN34	PINTERESTINC	19,28	19,28	19,28	19,28	77	1
P2LT34	PALANTIRTECH	256,52	260,00	254,78	262,76	6M	632
P2TC34	PTC INC	54,70	54,10	54,10	54,70	137K	7
PAGS34	PAGSEGURO	11,81	12,50	11,75	12,50	1M	849
PEPB34	PEPSICO INC	53,74	52,08	51,80	53,74	267K	87
PFIZ34	PFIZER	34,67	34,14	33,95	34,80	1M	139
PGCO34	PG	57,21	56,64	55,57	57,21	197K	1.013
PHGN34	KOPHILIPS	150,60	151,30	150,60	151,30	91K	2
PHMO34	PHILIP MORRI	468,94	450,40	450,40	468,94	5K	3
PSKY34	PARA SKYDNC	59,64	57,28	57,28	59,76	3K	3
PYPL34	PAYPAL HOLD	14,02	13,84	13,67	14,02	688K	128
Q1UA34	QUANTA SERVI	209,00	209,52	209,00	209,52	383K	2
Q2SC34	QUANTUMSCAPE	15,52	16,99	15,51	17,14	2M	110
QCOM34	QUALCOMM	66,46	65,81	65,44	66,91	364K	95
QUBT34	QUANTUM COMP	50,00	53,24	45,60	53,24	424K	75
R1CL34	ROYAL CARIBB	849,42	905,92	844,20	905,92	3K	3
R1EL34	RELX PLC	47,07	47,07	47,07	47,07	5K	1
R1HI34	ROBERT HALF	183,00	156,26	156,26	185,86	80K	24
R1IN34	REALTY INCOM	160,00	156,01	156,01	160,00	50K	22
R2BL34	ROBLOX CORP	39,00	38,88	34,07	39,00	3M	125
REGN34	REGENERON PH	64,97	64,80	64,74	65,99	50K	255
RGTI34	RIGETTI COMP	94,95	103,48	93,17	103,48	691K	92
RIGG34	TRANSOCEAN	26,00	25,39	25,39	26,05	56K	15
RIOT34	RIO TINTO	473,86	491,62	473,85	491,62	3M	480
ROST34	ROSS STORES	491,08	491,08	491,08	491,08	98K	1
ROXO34	NU HOLDINGS	15,72	16,30	15,62	16,31	93M	23.695
RYTT34	RAYTHEONTECH	175,00	170,00	170,00	175,10	55K	91
S1BA34	SBA COMMUNIC	193,32	193,32	193,32	193,32	579	1
S1BS34	SIBANYE STIL	44,02	48,00	43,70	48,75	1M	658
S1HW34	THE SHERWIN	185,85	185,93	185,65	185,93	3K	5
S1KM34	SK TELECOM C	37,08	35,07	35,07	37,08	45K	7
S1LG34	SL GREEN REA	117,48	117,46	117,46	117,48	2K	2
S1NP34	SYNOPSYS INC	610,62	618,64	608,17	618,64	448K	503
S1PO34	SPOTIFY TECH	656,41	664,52	656,41	670,28	201K	39
S1RE34	SEMPRA	114,10	114,10	114,10	114,10	4K	1
S1RP34	SAREPTA THER	5,37	5,45	5,37	5,45	10	2
S1TX34	SEAGATE HOLD	2.097,32	2.310,00	2.097,32	2.401,00	606K	39
S2CH34	SOCIEDQM CHI	67,45	67,45	67,45	67,45	134	2
S2EA34	SEA LTD	24,50	25,30	24,35	25,50	2M	150
S2ED34	SOLAR TECH	4,72	5,05	4,63	5,08	259K	423
S2GM34	SIGMA LITHM	19,28	21,56	18,73	21,87	5M	1.594
S2HO34	SHOPIFY INC	5,79	6,04	5,74	6,20	446K	70
S2MP34	SIMPLY GOOD	33,39	33,39	33,39	33,39	133	1
S2NA34	SNAP INC	6,21	6,32	6,15	6,32	87	3
S2NW34	SNOWFLAKE	25,07	26,06	25,07	26,10	47K	193
S2RE34	GP AEROSURES	91,80	91,80	91,80	91,80	91	1
S2TA34	STAG INDUSTR	39,36	38,01	38,01	39,36	20K	6
S2TW34	STARWOOD PRO	31,12	31,92	31,12	31,92	375	2
S2UI34	SUN COMMUN	31,65	31,65	31,65	31,65	3K	1
SAPP34	SAP SE	1.055,02	1.080,67	1.055,02	1.080,67	561K	26
SBUB34	STARBUCKS	485,50	485,50	485,50	485,50	485	1
SCHW34	SCHWAB	68,06	67,04	67,04	68,06	5K	4
SIMN34	SIMON PROP	252,25	242,92	242,92	252,25	5K	7
SLBG34	SLB N.V	126,36	126,32	125,46	126,36	4K	5
SNEC34	SONY GROUP	116,15	117,50	114,34	117,80	114K	84
SPGI34	SP GLOBAL	77,25	77,25	77,25	77,25	39K	1
SSFO34	SALESFOR INC	50,00	50,73	50,00	51,05	7M	106
STOC34	STONE CO	85,27	86,58	83,44	87,02	7M	1.266
STZB34	CONSTELLATIO	206,20	205,19	205,19	206,20	46K	5
T1AL34	TAL EDUCATIO	6,75	6,63	6,51	6,82	7K	39
T1AM34	ATLASSIAN CO	31,36	31,36	31,36	31,36	8K	1
T1DG34	TRANSDIGM GR	148,82	148,82	148,50	148,82	240K	3
T1FX34	TELEFLEX INC	54,80	54,80	54,80	54,80	54	1
T1MU34	T-MOBILE US	515,48	515,62	515,48	515,62	2K	2
T1OW34	AMERICAN TOW	39,99	39,51	38,64	39,99	21K	13
T1SC34	TRACTOR SUPP	14,82	14,93	14,75	14,93	2K	5
T1TW34	TAKE-TWO INT	287,66	314,15	281,00	314,15	7M	261
T2DH34	TELADOCHEALT	0,95	0,98	0,94	1,01	18K	38
T2RM34	TRIMBLE INC	35,20	35,20	35,20	35,20	528	1
T2TD34	TRADE DESK	1,61	1,60	1,58	1,63	45K	53
T2YL34	TYLER TECH	40,00	32,33	32,31	40,00	25K	6
TEXA34	TEXAS INC	75,31	71,11	71,11	75,54	2K	4
TGTB34	TARGET CORP	536,00	536,00	536,00	536,00	1K	1
TJXC34	TJX COMPANIE	779,18	777,25	777,25	779,18	158K	2
TMCO34	TOYOTAMO	74,35	74,24	73,86	74,58	51K	20
TMOS34	THERMFISCHER	63,36	63,48	62,97	63,48	234K	9
TSLA34	TESLA INC	71,09	69,30	68,78	72,07	187M	9.244
TSMC34	TAIWANSMFAC	218,23	218,40	216,64	221,52	10M	1.331
TSNF34	TYSON FOODS	340,38	340,38	340,38	340,38	51K	2
TXSA34	TERNIUMSA	222,18	223,30	222,18	223,30	6K	2
U1AL34	UNITED AIRLI	269,50	269,50	269,50	269,50	2K	1
U1BE34	UBER TECH IN	106,78	104,02	104,02	106,78	490K	70
U1HS34	UNIVERSAL HE	261,04	261,04	261,04	261,04	52K	1
U1LT34	ULTA BEAUTY	166,00	164,24	164,24	166,00	5K	2
U1RI34	UNITED RENTA	145,96	147,59	145,70	148,00	10K	10
U2PS34	UPSTART HOLD	10,30	10,76	10,30	10,76	246K	27
U2ST34	UNITY SOFTWR	9,52	10,25	7,24	10,25	1M	922
UBSG34	UBS GROUP	248,32	248,32	248,00	248,32	2K	3
ULEV34	UNILEVER	357,20	355,00	354,20	357,20	98K	3
UNHH34	UNITEDHEALTH	21,55	21,82	21,32	21,82	645K	206
UPSS34	UPS	34,92	34,44	34,44	34,92	3K	8
USBC34	US BANCORP	73,75	72,66	72,66	73,75	1K	4
V1OD34	VODAFONE GRO	38,32	38,44	37,96	38,57	9K	8
V1RT34	VERTIV HOLDS	98,30	102,00	98,08	104,00	47K	13
V1ST34	VISTRA CORP	58,56	60,47	58,56	60,47	1M	959
V1TA34	VENTAS INC	202,60	201,00	201,00	203,00	16K	78
V2EE34	VEEVASYSTEMS	36,04	36,04	36,04	36,04	216	2
V2TX34	VTEX	16,68	16,68	16,68	16,68	50	2
VERZ34	VERIZON	38,88	35,25	35,25	39,00	221K	85
VFCO34	VF CORP	52,35	52,35	52,35	52,35	104	2
VISA34	VISA INC	84,55	86,88	84,30	86,88	1M	270
VRTX34	VERTEX PHARM	616,98	616,98	616,98	616,98	13K	1
W1BD34	WARNER DISCO	145,52	143,86	143,67	145,52	3K	4
W1BO34	WEIBO CORP	13,94	13,93	13,93	13,94	208	4
W1DC34	WESTERN DIG	1.293,88	1.521,27	1.253,26	1.536,38	3M	75
W1EL34	WELLTOWER IN	495,71	489,00	489,00	496,08	117K	37
W1HR34	WHIRLPOOL CO	105,63	105,63	105,63	105,63	7K	1
W1IX34	WIX.COM LTD	15,34	15,36	15,34	15,36	8K	2
W1MB34	WILLIAMS COS	352,38	351,24	351,24	352,45	23K	5
W1MC34	WASTE MANAG	581,36	584,00	577,25	584,00	90K	37
W1PP34	WPP PLC	21,93	21,93	21,93	21,93	219	1
W1RB34	WR BERKLEY C	35,79	35,79	35,79	35,79	35	1
W2YF34	WAYFAIR INC	15,84	15,84	15,84	15,84	158	1
WALM34	WAL MART	39,03	37,17	37,10	39,30	575K	648
WFCO34	WELLS FARGO	119,14	118,01	117,71	119,26	86K	31
WUNI34	WESTERNUNION	48,25	48,62	48,25	49,16	2K	5
X1YZ34	BLOCK INC.	12,74	12,74	12,74	12,74	63	1
XRXB34	XEROX CORP	11,82	10,96	10,70	11,82	3K	9
Y2PF34	YPF SA	207,27	209,58	207,27	209,58	9K	2
Z1OM34	ZOOM COMMS	19,42	19,30	19,08	19,42	11K	4
Z1TS34	ZOETIS INC	40,77	39,28	39,28	40,77	321	3
Z2SC34	ZSCALER INC	35,10	35,33	35,10	35,33	79K	2

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: