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: 11/11/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,61	15,78	15,78	16,61	6K	24
A1CR34	AMCOR PLC	44,60	44,80	44,60	44,84	760	5
A1DI34	ANALOG DEVIC	617,00	617,00	617,00	617,00	19K	2
A1DM34	ARCHER DANIE	297,60	297,60	297,60	297,60	297	1
A1EN34	ALLIANT ENER	358,92	358,92	358,92	358,92	358	1
A1EP34	AMERICAN ELE	324,48	325,00	324,48	325,00	64K	7
A1ES34	AES CORP	75,11	75,39	74,96	75,39	601	4
A1IV34	APARTMENT IN	30,06	29,13	29,13	31,42	1K	15
A1JG34	ARTHUR J GAL	660,66	660,66	660,66	660,66	7K	1
A1KA34	AKAMAI TECHN	40,15	38,52	38,52	40,15	4K	7
A1LB34	ALBEMARLE CO	22,66	23,00	22,40	23,00	46K	23
A1LG34	ALIGN TECHNO	189,72	189,42	189,42	189,72	379	2
A1LN34	ALNYLAM PHAR	117,70	117,70	117,70	117,70	15K	1
A1MD34	ADVANCED MIC	157,14	160,94	155,00	163,44	12M	1.204
A1MP34	AMERIPRISE F	612,17	612,17	612,17	612,17	2K	1
A1MT34	APPLIED MATE	121,00	123,46	120,24	123,46	508K	65
A1NE34	ARISTA NETWO	183,49	183,49	175,00	183,49	258K	47
A1PA34	APA CORP	130,80	130,80	130,80	130,80	72K	1
A1PD34	AIR PRODUCTS	348,54	348,54	348,54	348,54	19K	1
A1PH34	AMPHENOL COR	378,48	372,60	372,60	378,48	138K	2
A1PL34	APPLIED DGTL	154,20	170,00	148,86	170,00	399K	36
A1PO34	APOLLO GLOBL	46,80	46,57	45,99	47,25	106K	33
A1PP34	APPLOVIN CO	98,00	106,91	96,30	106,91	1M	28
A1RE34	ALEXANDRIA R	72,73	72,63	71,10	72,73	7K	16
A1TH34	AUTOHOME INC	13,06	13,21	13,04	13,21	222	4
A1UT34	AUTODESK INC	398,80	398,80	398,80	398,80	2K	1
A1VB34	AVALONBAY CO	236,10	226,42	226,42	249,99	2K	7
A1ZN34	ASTRAZENECA	78,14	75,08	75,08	78,24	169K	44
A2FY34	AFYA LTD	37,92	39,68	37,92	40,04	802	7
A2MB34	AMBARELLA IN	19,84	19,84	19,84	19,84	2K	1
A2RR34	ARROWHEAD PH	26,46	26,22	26,22	26,46	18K	2
A2XO34	AXON ENTERPR	165,86	170,00	165,00	170,00	147K	16
AALL34	AMERICAN AIR	68,39	69,00	68,39	70,47	810K	67
AAPL34	APPLE	72,83	71,26	70,94	72,83	26M	1.667
ABBV34	ABBVIE	73,77	72,20	72,19	73,99	184K	28
ABTT34	ABBOTT	55,86	55,86	55,86	55,86	502	1
ABUD34	AB INBEV	56,89	57,06	56,89	57,06	171	2
ACNB34	ACCENTURE	1.280,00	1.275,16	1.275,16	1.280,82	297K	6
ADBE34	ADOBE INC	35,03	34,85	34,62	35,20	3M	899
ADPR34	AUTOMATIC DT	56,28	57,30	56,28	57,30	3K	3
AIGB34	AIG GROUP	404,26	403,00	403,00	404,26	3K	2
AIRB34	AIRBNB	32,28	32,21	31,60	32,51	96K	74
AMGN34	AMGEN	63,13	61,72	61,72	63,13	282K	3
AMZO34	AMAZON	65,48	65,38	65,10	65,82	19M	2.413
APTV34	APTIV PLC	216,77	216,77	216,77	216,77	31K	1
ARMT34	ARCELOR	112,01	105,03	105,03	114,12	162K	77
ARNC34	HOWMET AERO	1.099,54	1.093,44	1.093,44	1.099,54	2M	12
ASML34	ASML HOLD	97,67	99,10	97,67	99,29	611K	136
ATTB34	ATT INC	44,11	43,92	43,65	44,55	56K	36
AVGO34	BROADCOM INC	26,90	26,83	26,39	27,21	5M	625
AXPB34	AMERICAN EXP	195,21	194,49	193,30	196,63	1M	23
AZOI34	AUTOZONE INC	89,90	90,60	89,90	90,60	2K	6
B1AM34	BROOKFIELD C	61,08	60,86	60,58	61,50	51K	12
B1AX34	BAXTER INTER	47,65	47,05	47,05	47,65	6K	3
B1BW34	BATHBODY	28,90	29,70	28,90	29,70	2K	7
B1CS34	BARCLAYS PLC	117,24	117,60	117,24	117,61	1K	4
B1FC34	BROWN FORMAN	146,10	146,10	146,10	146,10	292	1
B1IL34	BILIBILI INC	28,62	29,07	28,46	29,07	220K	27
B1NT34	BIONTECH SE	35,70	35,10	35,10	35,97	8K	18
B1PP34	BP PLC	49,75	49,30	49,05	49,79	40K	25
B1RF34	BROADRIDGE F	294,84	294,84	294,84	294,84	93K	1
B1SA34	BANCO SANTAN	79,76	78,00	78,00	79,76	237	3
B1SX34	BOSTON SCIEN	541,13	541,13	541,13	541,13	2K	1
B1TI34	BRITISH AMER	58,71	59,00	58,71	59,28	216K	38
B1WA34	BORGWARNER I	240,44	240,44	240,44	240,44	32K	3
B2AH34	BOOZALLEN HH	46,29	46,29	46,29	46,29	46	1
B2AP34	CREDICORP LT	114,07	114,07	114,07	114,07	114	1
B2HI34	BILL HOLD	1,36	1,42	1,35	1,42	11K	39
B2MB34	BUMBLE INC	4,21	4,41	4,21	4,41	136	2
B2RK34	BRUKER CORP	21,86	21,86	21,86	21,86	21	1
B2YN34	BEYOND MEAT	6,48	6,78	6,28	7,00	152K	135
BABA34	ALIBABAGR	30,41	31,00	30,20	31,17	21M	883
BCSA34	SANTANDER	56,01	56,46	56,01	57,11	581K	252
BERK34	BERKSHIRE	130,79	132,00	130,16	132,00	2M	604
BHVN34	BIOHAVEN LTD	14,61	14,61	14,61	14,61	438	2
BIDU34	BAIDU INC	49,98	50,40	49,45	50,76	3M	1.003
BIIB34	BIOGEN	139,01	137,90	137,90	139,01	4K	2
BILB34	BILBAOVIZ	112,97	109,98	109,98	113,10	4K	7
BKNG34	BOOKING	152,78	149,75	149,20	152,78	363K	35
BLAK34	BLACKROCK	86,74	89,08	86,31	89,08	489K	68
BMYB34	BRISTOLMYERS	250,25	250,25	250,25	250,25	79K	2
BOAC34	BANK AMERICA	70,47	71,08	70,24	71,19	850K	1.063
BOEI34	BOEING	1.032,06	1.032,06	1.032,06	1.033,94	47K	4
BONY34	BNY MELLON	587,16	587,16	587,16	587,16	186K	1
BOXP34	BXP INC	38,24	38,24	38,24	38,24	382	1
C1AB34	CABLE ONE IN	3,01	3,43	3,01	3,47	4K	9
C1BO34	CBOE GLOBAL	684,48	684,48	684,48	684,48	1K	1
C1BR34	CBRE GROUP I	816,48	816,48	816,48	816,48	5K	1
C1CJ34	CAMECO CORP	95,95	95,95	95,95	95,95	12K	1
C1CL34	CARNIVAL COR	141,96	141,96	141,96	141,96	4K	1
C1CO34	CENCORA INC	960,00	956,06	956,06	960,00	2K	2
C1DN34	CADENCE DESI	842,63	863,89	841,47	870,87	26K	4
C1DW34	CDW CORP	37,81	37,81	37,81	37,81	37	1
C1FG34	CITIZENS FIN	275,00	275,00	275,00	275,00	8K	1
C1IC34	CIGNA GROUP	342,04	342,04	342,04	342,04	5K	1
C1MG34	CHIPOTLE MEX	7,92	8,07	7,85	8,07	24K	14
C1NC34	CENTENE CORP	182,50	182,50	182,50	182,50	5K	1
C1NS34	CELANESE COR	110,11	111,43	110,11	111,43	551	2
C1OO34	COOPER COMPA	37,56	37,56	37,56	37,56	112	1
C1PR34	COPART INC	109,53	108,50	108,48	109,53	2K	3
C1RH34	CRH PLC	99,30	99,30	99,30	99,30	5K	1
C1TA34	CINTAS CORP	197,82	197,82	197,82	197,82	593	1
C1TV34	CORTEVA INC	86,82	86,94	86,82	86,94	64K	2
C2AC34	CACI INTERNL	3,92	4,00	3,92	4,01	1K	3
C2CA34	FEMSA SAB CV	95,31	95,71	94,00	95,71	570	3
C2GN34	COGNEX CORP	21,52	21,51	21,51	21,52	64	3
C2OI34	COINBASEGLOB	64,15	67,00	64,12	67,00	4M	635
C2OL34	GRUPOCIBEST	84,72	85,20	84,40	88,08	16K	16
C2OU34	COURSERA INC	21,88	21,88	21,88	21,88	109	1
C2PT34	CAMDEN PROP	35,91	35,91	35,91	35,91	53K	1
C2RS34	CRISPR THERA	36,20	36,48	36,20	36,48	836	2
C2RW34	CROWDSTRIKE	134,00	133,00	132,46	134,00	109K	54
CATP34	CATERPILLAR	186,64	188,86	184,98	188,86	906K	74
CHCM34	CHARTER COMM	18,37	18,55	18,34	18,62	4K	20
CHME34	CME GROUP	369,61	369,61	369,61	369,61	117K	1
CHVX34	CHEVRON	82,15	82,60	82,15	83,10	860K	77
CLOV34	CLOVERHEALTH	13,71	13,71	13,71	13,71	27	1
CLXC34	CLOROX CO	138,20	138,20	138,20	138,20	138	1
CMCS34	COMCAST	28,83	28,79	28,53	29,07	92K	27
CNIC34	CANAD NATION	21,04	20,65	20,65	21,04	69K	8
COCA34	COCA COLA	62,56	62,37	61,95	62,96	2M	580
COLG34	COLGATE	59,68	59,05	58,92	59,83	89K	28
COPH34	COPHILLIPS	39,74	39,19	38,93	40,12	73K	35
COTY34	COTY INC	9,41	9,38	9,38	9,59	31K	13
COWC34	COSTCO	120,37	121,15	120,37	121,15	349K	50
CRIN34	CARTERS INC	88,02	87,48	87,48	88,02	967	2
CSCO34	CISCO	75,61	75,01	75,00	75,99	185K	34
CSXC34	CSX CORP	92,61	92,61	92,61	92,61	463	1
CTGP34	CITIGROUP	88,25	88,76	88,25	89,31	43K	21
CTSH34	COGNIZANT	383,76	383,76	383,76	383,76	5K	1
CVSH34	CVS HEALTH	41,88	41,48	41,48	41,88	78K	3
D1DG34	DATADOG INC	104,27	104,89	103,90	104,89	28K	6
D1EL34	DELL TECHNOL	733,82	730,83	724,31	740,00	23K	10
D1EX34	DEXCOM INC	6,12	5,82	5,82	6,12	50K	8
D1LR34	DIGITAL REAL	222,04	220,04	220,04	222,04	118K	5
D1OC34	DOCUSIGN INC	18,20	18,30	18,20	18,45	5K	4
D1OW34	DOW INC	29,35	29,40	29,35	29,40	58	2
D2AS34	DOORDASH INC	70,64	70,72	70,55	71,25	215K	5
D2KN34	DRAFTKINGS	26,70	26,70	26,70	26,70	101K	1
D2OC34	DOXIMITY INC	46,32	46,11	46,11	46,41	179K	4
D2PZ34	DOMINOSPIZZA	43,01	43,01	43,01	43,01	43	1
D2TC34	DYNATRACE IN	31,05	31,05	31,05	31,05	6K	1
DBAG34	DEUTSCHE AK	199,60	198,20	198,20	199,60	10K	2
DDNB34	DUPONT N INC	213,00	219,46	213,00	219,46	18K	6
DEEC34	DEERE CO	83,71	84,01	83,30	84,46	80K	28
DEOP34	DIAGEO PL	28,43	28,40	28,35	28,53	56K	21
DGCO34	DOLLAR GENER	22,80	22,26	22,26	22,84	38K	19
DHER34	DANAHER CORP	40,49	40,48	40,48	40,49	809	12
DISB34	WALT DISNEY	40,66	39,97	39,47	40,66	2M	269
DLTR34	DOLLAR TREE	280,56	278,97	278,97	280,56	61K	2
DUKB34	DUKE ENERGY	654,55	654,55	654,55	654,55	654	1
DUOL34	DUOLINGO INC	32,37	32,15	30,85	32,37	214K	133
E1CO34	ECOPETROL SA	26,70	26,00	26,00	26,76	120K	49
E1DU34	NEW ORIENTAL	19,60	19,60	19,60	19,60	392	1
E1QN34	EQUINOR ASA	65,50	64,68	64,32	65,50	11K	18
E1RI34	ERICSSON LM	25,92	25,92	25,92	25,92	4K	1
E1TN34	EATON CORP P	139,00	143,66	139,00	143,66	97K	228
E1WL34	EDWARDS LIFE	112,53	112,31	112,31	112,53	3K	2
E1XR34	EXTRA SPACE	175,95	175,95	175,95	175,95	879	1
E2EF34	EURONETWORLD	2,54	2,60	2,53	2,60	442	10
E2NP34	ENPHASE ENER	6,54	6,93	6,54	6,93	67K	16
E2TS34	ETSY INC	21,92	21,92	21,92	21,92	22K	1
EAIN34	ELECTR ARTS	531,21	528,66	528,66	531,21	5K	2
EBAY34	EBAY	230,00	229,55	229,55	230,00	2K	2
ELCI34	ESTEE LAUDER	20,02	20,02	20,02	20,02	2K	1
EQIX34	EQUINIX INC	54,10	54,99	54,10	54,99	42K	30
EXXO34	EXXON MOBIL	78,69	78,68	78,09	79,59	515K	95
F1FI34	F5 INC	315,00	319,00	315,00	319,00	950	3
F1IS34	FISERV INC	168,25	168,30	167,17	169,66	33K	7
F1MC34	FMC CORP	37,24	37,95	36,60	37,95	262K	44
F1SL34	FASTLY INC	6,32	6,29	6,29	6,32	132	2
F1TN34	FORTINET INC	221,76	216,93	216,93	221,76	71K	5
F2IC34	FAIR ISAAC C	211,67	203,01	203,01	211,67	52K	6
F2NV34	FRANCONEVADA	5,68	5,73	5,66	5,73	1K	17
F2VR34	FIVERR INTL	5,83	5,82	5,82	5,83	2K	2
FCXO34	FREEPORT	72,38	72,56	72,35	72,56	104K	3
FDMO34	FORD MOTORS	70,08	69,49	69,49	70,33	12K	12
FDXB34	FEDEX CORP	1.363,61	1.347,84	1.347,84	1.363,61	551K	4
FSLR34	FIRST SOLAR	699,12	696,28	696,28	700,56	3K	3
G1AR34	GARTNER INC	300,00	300,00	300,00	300,00	300	1
G1DS34	GDS HOLDINGS	17,64	17,74	17,44	17,74	6K	8
G1FI34	GOLD FIELDS	112,20	114,44	109,99	119,50	178K	487
G1LO34	GLOBANT SA	16,65	16,77	16,65	16,77	5M	3
G1LW34	CORNING INC	461,50	461,50	461,50	461,50	9K	1
G1MI34	GENERAL MILL	245,76	245,76	245,76	245,76	245	1
G1PC34	GENUINE PART	330,99	333,00	327,00	333,00	1K	4
G1RM34	GARMIN LTD	530,00	530,00	530,00	530,00	530	1
G1SK34	GSK PLC	50,69	50,85	50,69	50,90	14K	4
G1WW34	WW GRAINGER	125,52	125,01	125,01	125,58	4K	4
G2ME34	GLOBUS MEDIC	55,76	55,76	55,76	55,76	15K	1
GDBR34	GEN DYNAMICS	1.849,90	1.849,90	1.849,90	1.849,90	15K	2
GEOO34	GEAEROSPACE	1.643,16	1.654,49	1.628,40	1.654,95	934K	12
GILD34	GILEAD	313,20	313,20	313,20	313,20	5K	1
GMCO34	GENERAL MOT	93,72	94,13	93,61	94,24	57K	51
GOGL34	ALPHABET	127,84	127,01	126,20	128,10	23M	1.918
GPRK34	GEOPARK LTD	45,00	45,00	45,00	45,00	855	2
GPRO34	GOPRO	8,29	8,55	8,14	8,66	25K	181
GSGI34	GOLDMANSACHS	142,46	139,35	139,35	142,50	384K	349
H1AS34	HASBRO INC	208,11	208,11	208,11	208,11	624	1
H1EI34	HEICO CORP	175,44	175,44	175,44	175,44	3K	1
H1FC34	HF SINCLAIR	291,58	293,00	291,58	293,00	8K	2
H1LT34	HILTON WORLD	60,32	60,32	60,32	60,32	60	1
H1SB34	HSBC HOLDING	95,79	95,56	95,29	95,98	101K	27
H1ST34	HOST HOTELS	95,20	95,20	95,20	95,20	95	1
H1TH34	H WORLD GRP	59,27	59,10	59,10	59,27	118	2
H1UM34	HUMANA INC	28,18	28,18	28,18	28,18	225	1
H2UB34	HUBSPOT INC	42,00	41,41	41,41	42,00	98K	5
HIWP34	HIGHWOODS PR	77,44	81,06	77,44	81,06	158	2
HOME34	HOME DEPOT	70,42	70,35	69,93	70,67	204K	24
HONB34	HONEYWELL	1.050,00	1.050,00	1.050,00	1.050,00	32K	1
HOND34	HONDA MO	157,44	156,80	156,48	157,44	26K	6
HPQB34	HP COMPANY	130,29	134,86	130,00	134,86	49K	27
I1BN34	ICICI BANK L	161,92	161,92	161,92	161,92	485	1
I1EX34	IDEX CORP	44,96	44,96	44,96	44,96	2K	1
I1LM34	ILLUMINA INC	130,01	130,01	130,01	130,01	130	1
I1NC34	INCYTE CORP	284,58	284,65	284,58	284,65	31K	2
I1PC34	INTERNATIONA	201,85	202,71	201,85	202,71	21K	2
I1QY34	IQIYI INC	5,80	5,80	5,80	5,80	2K	2
I1SR34	INTUITIVE SU	150,60	152,51	150,60	152,51	14K	3
IBMB34	IBM	1.643,28	1.626,00	1.626,00	1.643,28	20K	3
INGG34	ING GROEP	138,88	138,88	138,88	138,88	5K	2
INTU34	INTUIT INC	78,69	78,69	78,69	78,69	42K	1
ITLC34	INTEL	33,25	33,59	32,93	33,60	5M	477
J2BL34	JABIL INC	140,75	138,87	138,87	140,75	147K	2
JDCO34	JD COM	27,83	27,85	27,73	28,02	325K	38
JNJB34	JOHNSON	67,77	67,20	66,30	68,06	389K	135
JPMC34	JPMORGAN	167,15	167,97	166,14	168,04	2M	297
K1EY34	KEYCORP	95,60	95,60	95,60	95,60	7K	1
K1IM34	KIMCO REALTY	109,34	106,37	106,37	109,34	653	2
K1LA34	KLA CORP	1.574,58	1.574,58	1.574,58	1.574,58	2K	1
K1SS34	KOHLS CORP	95,95	95,95	95,95	95,95	6K	1
K2CG34	KINGSOFT CHL	10,14	10,32	10,10	10,37	18K	62
K2RC34	KILROY REALT	27,72	27,72	27,72	27,72	55	1
KHCB34	KRAFT HEINZ	32,45	32,71	32,14	32,71	39K	25
KMBB34	KIMBERLY CL	542,30	545,60	542,30	545,60	7K	2
L1EG34	LEGGETT PL	47,00	47,00	47,00	47,00	235	2
L1HX34	L3HARRIS TEC	397,80	397,80	397,80	397,80	4K	1
L1MN34	LUMEN TECH	49,01	55,50	48,79	55,50	814K	177
L1RC34	LAM RESEARCH	19,12	19,86	19,09	19,86	24K	26
L1YG34	LLOYDS BANKI	26,18	26,27	26,18	26,55	27K	23
L2AZ34	LUMINAR TECH	3,06	3,22	3,06	3,23	2K	59
L2PL34	LPL FINCL HD	110,66	110,66	110,66	110,66	3K	1
L2RN34	STRIDE INC	86,00	86,67	86,00	86,67	518	4
LBRD34	LIBERTY BROA	21,34	21,70	21,22	21,70	145K	16
LILY34	LILLY	173,91	169,03	168,90	175,52	4M	1.500
LMTB34	LOCKHEED	2.423,00	2.394,21	2.394,21	2.423,00	70K	4
M1CH34	MICROCHIP TE	145,04	145,04	145,04	145,04	4K	1
M1DB34	MONGODB INC	98,46	96,04	96,04	98,46	105K	4
M1HK34	MOHAWK INDUS	22,40	22,40	22,40	22,40	22	1
M1KT34	MARKETAXESS	17,86	17,86	17,86	17,86	17	1
M1LC34	MELCO RESORT	23,26	23,74	23,26	24,02	214	4
M1NS34	MONSTER BEVE	47,27	47,01	47,01	47,31	6K	13
M1RN34	MODERNA INC	7,01	6,50	6,46	7,01	2M	230
M1SC34	MSCI INC	69,86	69,86	69,86	69,86	489	1
M1SI34	MOTOROLA SOL	520,50	520,50	520,50	520,50	520	1
M1TA34	META PLAT	118,25	118,29	116,72	118,69	17M	1.660
M1TC34	MATCH GROUP	8,74	8,78	8,74	8,78	96	2
M1TT34	MARRIOTT INT	385,62	385,62	385,62	385,62	3K	1
M1UF34	MITSUBISHI U	80,08	80,08	80,08	80,08	240	2
M2KS34	MKS INC	44,82	44,82	44,82	44,82	99K	1
M2PM34	MP MATERIALS	65,69	67,40	64,66	67,82	1M	130
M2PR34	MONOLI POWER	84,60	85,00	84,60	85,00	7K	2
M2PW34	MEDICAL P TR	13,27	13,35	13,22	13,46	1K	20
M2RV34	MARVELL TEC	47,30	48,53	46,97	48,53	225K	40
M2ST34	STRATEGY INC	17,51	17,79	17,41	18,01	27M	1.498
MCDC34	MCDONALDS	80,61	79,94	78,83	80,85	260K	137
MCOR34	MOODYS CORP	650,88	650,52	650,52	652,80	174K	267
MDLZ34	MONDELEZ INT	151,05	150,28	148,80	151,05	9K	18
MELI34	MERCADOLIBRE	93,60	92,00	91,50	93,60	75M	5.566
MKLC34	MARKELGROUP	546,79	546,00	546,00	546,79	7K	6
MMMC34	3M	222,41	221,00	219,01	223,46	123K	33
MOSC34	MOSAIC CO	22,60	22,62	22,02	22,62	35K	11
MRCK34	MERCK	59,70	57,94	57,36	59,90	1M	46
MSBR34	MORGAN STAN	175,18	175,27	173,43	175,58	155K	246
MSCD34	MASTERCARD	96,12	94,12	93,40	96,12	2M	146
MSFT34	MICROSOFT	111,60	111,40	110,32	111,94	22M	2.575
MUTC34	MICRON TECHN	212,30	220,16	210,90	221,11	6M	367
N1BI34	NEUROCRINE B	40,12	40,12	40,12	40,12	40	1
N1CL34	NORWEGIAN CR	99,40	99,68	99,40	99,90	299K	6
N1DA34	NASDAQ INC	232,07	232,42	231,38	232,75	287K	15
N1EM34	NEWMONT GOLD	465,51	471,00	461,50	475,47	257K	190
N1OW34	SERVICENOW	90,98	91,04	90,82	91,70	186K	55
N1RG34	NRG ENERGY I	858,72	890,53	858,72	890,53	11K	2
N1TA34	NETAPP INC	586,60	586,60	586,60	586,60	7K	1
N1VO34	NOVO NORDISK	32,36	30,81	30,81	32,57	1M	257
N1VS34	NOVARTIS AG	68,53	67,76	67,76	68,53	11K	4
N1WG34	NATWEST GROU	86,04	86,16	86,04	86,16	2K	5
N1WL34	NEWELL BRAND	17,32	17,14	17,13	17,32	3K	5
N2ET34	CLOUDFLARE	69,45	70,63	69,45	70,63	24K	3
N2LY34	ANNALY CAPTL	116,06	114,95	114,95	116,06	231	2
NEXT34	NEXTERA ENER	112,80	112,48	111,86	112,83	9K	18
NFLX34	NETFLIX	120,37	119,65	116,98	120,78	6M	1.226
NIKE34	NIKE	33,45	32,53	32,15	33,55	3M	300
NMRH34	NOMURA HO	38,04	38,04	38,04	38,04	38	1
NOCG34	NORTHROP GRU	599,99	597,00	597,00	599,99	17K	2
NOKI34	NOKIA CORP	36,44	37,44	36,40	37,44	3K	6
NVDC34	NVIDIA CORP	21,13	21,59	21,01	21,59	100M	6.610
O1DF34	OLD DOMINION	36,00	36,20	36,00	36,20	180	5
O1KT34	OKTA INC	22,70	22,70	22,70	22,70	7K	1
O1TI34	OTIS WORLDWI	47,41	47,41	47,41	47,41	10K	2
O2HI34	OMEGA HEALTH	77,20	77,20	77,20	77,20	154	1
ORCL34	ORACLE	207,95	210,01	201,56	210,31	9M	475
ORLY34	OREILLY AUT	1,69	1,70	1,67	1,70	47K	16
OXYP34	OCCIDENT PTR	36,81	36,86	36,79	38,00	106K	38
P1DD34	PDD HOLDING	75,00	72,70	72,35	75,00	189K	27
P1GR34	THE PROGRESS	578,91	578,91	578,91	578,91	3K	1
P1HC34	PARKER-HANNI	1.122,50	1.125,00	1.122,21	1.125,00	11K	9
P1KG34	PACKAGING CO	535,83	535,83	535,83	535,83	535	1
P1LD34	PROLOGIS INC	55,26	55,76	54,61	55,76	31K	24
P1PG34	PPG INDUSTRI	253,75	253,75	253,75	253,75	761	1
P1RG34	PERRIGO CO P	75,52	76,00	75,36	76,00	2K	3
P1SA34	PUBLIC STORA	291,68	289,71	289,71	291,68	1K	2
P1YC34	PAYCOM SOFTW	29,80	29,67	29,61	29,80	41K	3
P2AN34	PALOALTO NET	19,95	19,06	18,78	19,95	35K	26
P2AT34	UIPATH INC	9,52	9,26	9,26	9,52	12K	4
P2AX34	PATRIA INVST	39,61	39,61	39,61	39,61	39	1
P2CF34	GP AEROPACIF	7,94	8,01	7,94	8,01	984	2
P2EN34	PENN NATIONL	8,27	8,27	8,27	8,27	16	1
P2IN34	PINTERESTINC	23,64	23,62	23,62	23,64	3K	2
P2LT34	PALANTIRTECH	334,96	337,00	329,50	338,86	14M	1.686
P2ST34	PURE STORAGE	116,04	116,04	116,04	116,04	116	1
P2TC34	PTC INC	62,88	62,40	62,40	62,88	238K	3
PAGS34	PAGSEGURO	10,38	9,96	9,89	10,49	2M	615
PEPB34	PEPSICO INC	50,81	50,25	50,25	51,32	95K	61
PFIZ34	PFIZER	33,43	32,35	32,25	33,60	224K	159
PGCO34	PG	55,90	55,50	54,85	55,90	193K	93
PSKY34	PARA SKYDNC	87,80	85,52	85,52	91,04	7K	10
PYPL34	PAYPAL HOLD	17,96	17,39	17,39	17,96	469K	121
Q2SC34	QUANTUMSCAPE	27,88	27,82	26,95	28,21	2M	84
QCOM34	QUALCOMM	77,25	76,63	74,66	77,25	409K	117
QUBT34	QUANTUM COMP	64,60	68,41	62,02	68,41	327K	71
R1HI34	ROBERT HALF	142,66	142,66	142,66	142,66	142	1
R1IN34	REALTY INCOM	150,61	150,01	148,93	151,05	47K	32
R1KU34	ROKU INC	28,06	27,66	27,66	28,06	28K	2
R2BL34	ROBLOX CORP	55,13	55,96	54,78	55,96	15K	36
R2HH34	RH	14,21	14,21	14,21	14,21	76K	2
REGN34	REGENERON PH	57,84	57,80	57,80	57,84	122K	2
RGTI34	RIGETTI COMP	168,00	168,19	159,85	174,04	1M	242
RIGG34	TRANSOCEAN	22,51	22,50	22,33	23,05	41K	21
RIOT34	RIO TINTO	371,11	369,83	369,83	371,64	40K	7
ROXO34	NU HOLDINGS	14,56	14,22	14,19	14,65	60M	27.348
RYTT34	RAYTHEONTECH	156,32	158,56	155,68	158,56	276K	177
S1BA34	SBA COMMUNIC	200,00	211,48	200,00	211,48	411	2
S1BS34	SIBANYE STIL	30,12	30,00	29,50	30,39	221K	21
S1HW34	THE SHERWIN	181,47	181,47	181,47	181,47	1K	1
S1LG34	SL GREEN REA	133,25	133,25	133,25	133,25	266	1
S1NP34	SYNOPSYS INC	522,45	521,67	514,90	522,45	77K	12
S1PO34	SPOTIFY TECH	845,63	818,58	818,58	845,63	1M	27
S1RE34	SEMPRA	123,36	123,36	123,36	123,36	11K	1
S1RP34	SAREPTA THER	4,74	4,51	4,51	4,74	36K	17
S1TX34	SEAGATE HOLD	1.509,07	1.528,34	1.509,07	1.543,00	136K	11
S1WK34	STANLEY BLAC	89,70	89,70	89,70	89,70	986	2
S2CH34	SOCIEDQM CHI	45,20	45,35	45,20	45,35	3K	2
S2EA34	SEA LTD	30,99	31,93	29,82	34,55	3M	388
S2ED34	SOLAR TECH	6,74	7,07	6,48	7,07	75K	50
S2FM34	SPROUTS FARM	137,36	138,46	137,36	138,46	90K	3
S2GM34	SIGMA LITHM	10,20	10,39	10,13	10,61	3M	328
S2HO34	SHOPIFY INC	7,03	7,02	6,89	7,03	81K	52
S2NA34	SNAP INC	7,75	7,72	7,61	7,75	407	4
S2NW34	SNOWFLAKE	35,87	36,09	35,05	36,09	31K	20
S2TA34	STAG INDUSTR	41,44	42,14	40,96	42,14	619	5
S2TW34	STARWOOD PRO	31,80	32,01	31,52	32,01	2K	6
S2UI34	SUN COMMUN	33,72	34,32	32,55	34,32	84K	20
SAPP34	SAP SE	1.339,31	1.339,31	1.339,31	1.339,31	3K	1
SBUB34	STARBUCKS	454,00	454,95	453,85	457,20	102K	15
SCHW34	SCHWAB	63,20	62,27	62,27	63,37	32K	4
SIMN34	SIMON PROP	243,80	241,72	241,01	244,67	126K	16
SLBG34	SLB N.V	100,00	100,00	100,00	100,00	2K	1
SNEC34	SONY GROUP	153,71	153,02	150,91	156,21	110K	39
SPGI34	SP GLOBAL	73,00	73,05	72,95	73,10	6K	4
SSFO34	SALESFOR INC	57,52	57,85	57,52	58,72	3M	44
STOC34	STONE CO	92,64	92,00	90,30	97,05	18M	1.280
STZB34	CONSTELLATIO	171,73	170,20	170,20	171,73	69K	2
T1AL34	TAL EDUCATIO	6,24	6,20	6,18	6,24	2K	10
T1AM34	ATLASSIAN CO	42,28	42,92	42,05	43,03	8K	4
T1DG34	TRANSDIGM GR	136,14	136,93	135,10	136,93	20K	14
T1EL34	TE CONNECTIV	648,78	647,00	647,00	648,78	4K	2
T1FX34	TELEFLEX INC	58,79	58,76	58,76	59,83	9K	6
T1MU34	T-MOBILE US	559,44	556,72	556,72	559,44	4K	2
T1OW34	AMERICAN TOW	40,44	39,96	39,53	40,48	23K	23
T1TW34	TAKE-TWO INT	317,44	310,99	308,00	318,68	564K	241
T1WL34	TWILIO INC	27,69	27,66	27,31	27,69	8K	8
T2DH34	TELADOCHEALT	1,32	1,37	1,31	1,37	5K	35
T2ND34	TAND DIABETE	5,77	5,79	5,77	5,79	11	2
T2RE34	TREX CO INC	11,65	11,46	11,46	11,65	160	5
T2TD34	TRADE DESK	2,34	2,34	2,27	2,34	14K	27
TEXA34	TEXAS INC	56,01	57,10	56,00	57,10	14K	19
TGTB34	TARGET CORP	485,23	485,23	485,23	485,23	485	1
TLNC34	TELEFONIC	22,10	22,30	22,08	22,33	6K	23
TMCO34	TOYOTAMO	68,03	68,40	67,23	68,40	132K	32
TMOS34	THERMFISCHER	64,33	63,42	63,42	64,37	984K	27
TSLA34	TESLA INC	72,19	73,10	71,29	73,10	118M	6.828
TSMC34	TAIWANSMFAC	191,71	194,90	190,85	194,90	8M	893
TSNF34	TYSON FOODS	293,18	293,18	293,18	293,18	29K	1
TXSA34	TERNIUMSA	190,00	190,00	190,00	190,00	37K	2
U1AI34	UNDER ARMOUR	22,65	22,65	22,65	22,65	90	1
U1BE34	UBER TECH IN	123,60	126,24	122,65	126,24	4M	1.575
U1HS34	UNIVERSAL HE	298,62	298,62	298,62	298,62	54K	1
U1RI34	UNITED RENTA	161,30	161,30	161,30	161,30	3K	1
U2PS34	UPSTART HOLD	10,32	10,25	10,06	10,35	11K	29
U2PW34	UPWORK INC	18,78	18,78	18,78	18,78	356	1
U2ST34	UNITY SOFTWR	10,97	11,43	10,88	11,43	35K	24
U2TH34	UNITEDTHERAP	122,40	122,40	122,40	122,40	5K	1
UBSG34	UBS GROUP	205,80	205,80	205,80	205,80	205	1
ULEV34	UNILEVER	320,97	322,60	320,97	324,10	35K	15
UNHH34	UNITEDHEALTH	24,57	24,30	24,11	24,64	774K	97
UPSS34	UPS	31,44	30,96	30,93	31,44	23K	7
USBC34	US BANCORP	63,36	63,36	63,36	63,36	253	1
V1OD34	VODAFONE GRO	33,27	30,93	30,93	33,45	40K	38
V1RT34	VERTIV HOLDS	94,86	94,86	94,86	96,05	135K	4
V1ST34	VISTRA CORP	69,93	69,93	69,93	69,93	44K	1
V2TX34	VTEX	21,55	21,80	21,48	21,80	2M	14
VERZ34	VERIZON	35,70	34,95	34,95	35,88	107K	33
VISA34	VISA INC	89,25	89,44	87,80	91,91	551K	228
VLOE34	VALERO ENER	477,52	475,17	475,17	477,52	24K	2
VRTX34	VERTEX PHARM	560,46	559,76	559,76	560,46	1K	2
W1BD34	WARNER DISCO	121,19	121,34	121,10	121,34	47K	4
W1BO34	WEIBO CORP	14,25	14,32	14,25	14,32	28	2
W1DC34	WESTERN DIG	903,00	906,78	903,00	935,43	2M	27
W1EC34	WEC ENERGY G	293,40	293,40	293,40	293,40	293	1
W1EL34	WELLTOWER IN	507,96	505,41	505,00	507,96	5K	3
W1HR34	WHIRLPOOL CO	87,70	87,48	87,48	87,70	2K	3
W1IX34	WIX.COM LTD	23,82	23,82	23,82	23,82	9K	1
W1MB34	WILLIAMS COS	317,44	318,36	316,16	320,96	21K	61
W1MC34	WASTE MANAG	534,83	534,83	534,83	534,83	2K	1
W1PP34	WPP PLC	20,98	20,76	20,65	21,34	5K	13
W2YF34	WAYFAIR INC	16,72	16,98	16,48	16,98	23K	4
WALM34	WAL MART	33,90	34,12	33,66	34,15	3M	176
WFCO34	WELLS FARGO	113,32	114,62	113,32	114,62	167K	36
WUNI34	WESTERNUNION	47,12	47,05	47,05	47,40	3K	4
X1YZ34	BLOCK INC.	13,85	13,86	13,85	13,93	14K	17
XRXB34	XEROX CORP	15,80	15,75	15,69	16,19	3K	12
Y2PF34	YPF SA	198,50	200,00	198,50	200,30	84K	12
Z1OM34	ZOOM COMMS	17,94	17,65	17,65	17,99	34K	4
Z1TS34	ZOETIS INC	42,26	40,44	40,44	42,26	2K	4
Z2SC34	ZSCALER INC	58,44	57,97	57,73	58,44	28K	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: