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: 16/01/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,53	14,19	14,19	14,53	764	17
A1DC34	AGREE REALTY	48,55	48,55	48,55	48,55	97	1
A1DI34	ANALOG DEVIC	820,00	820,00	820,00	820,00	820	1
A1DM34	ARCHER DANIE	352,66	352,00	352,00	352,66	2K	3
A1EP34	AMERICAN ELE	322,20	318,72	318,72	322,20	2K	3
A1ES34	AES CORP	76,17	76,17	76,17	76,17	1K	1
A1IV34	APARTMENT IN	31,78	32,16	31,41	32,16	3K	5
A1LB34	ALBEMARLE CO	36,42	37,87	36,33	37,87	753K	392
A1MD34	ADVANCED MIC	160,00	156,00	154,46	160,00	14M	524
A1ME34	AMETEK INC	48,06	48,06	48,06	48,06	48	1
A1MP34	AMERIPRISE F	686,76	686,76	686,76	686,76	686	1
A1MT34	APPLIED MATE	175,24	174,06	173,51	177,30	72K	133
A1NE34	ARISTA NETWO	173,91	176,23	173,82	176,23	244K	25
A1PH34	AMPHENOL COR	412,75	415,89	409,50	417,85	6K	8
A1PL34	APPLIED DGTL	198,26	189,20	187,85	198,39	439K	40
A1PO34	APOLLO GLOBL	52,00	51,70	51,63	52,67	223K	25
A1PP34	APPLOVIN CO	95,04	102,07	94,10	102,40	223K	144
A1RE34	ALEXANDRIA R	77,31	76,91	76,91	77,31	3K	4
A1RG34	ARGENX SE	173,58	175,61	173,58	175,61	349	2
A1TH34	AUTOHOME INC	12,57	12,57	12,44	12,57	1K	3
A1ZN34	ASTRAZENECA	84,72	84,15	84,12	84,88	59K	18
A2FY34	AFYA LTD	37,88	37,50	36,00	37,88	12K	7
A2MB34	AMBARELLA IN	14,97	14,97	14,97	14,97	41K	1
A2RR34	ARROWHEAD PH	43,84	45,76	43,84	45,80	5K	4
A2XO34	AXON ENTERPR	190,84	192,44	189,94	194,46	108K	22
A2ZT34	AZENTA INC	17,70	17,70	17,70	17,70	531	1
AALL34	AMERICAN AIR	82,68	85,90	82,53	85,90	45K	23
AAPL34	APPLE	68,54	69,10	68,49	69,71	10M	1.242
ABBV34	ABBVIE	74,48	73,00	71,90	76,50	26K	34
ABTT34	ABBOTT	55,09	55,40	55,09	55,40	882	3
ABUD34	AB INBEV	61,66	61,45	61,45	61,66	9K	2
ADBE34	ADOBE INC	31,82	33,00	31,79	33,00	631K	1.048
AIRB34	AIRBNB	35,08	35,59	34,98	35,59	29K	45
AMZO34	AMAZON	64,40	64,17	63,72	64,53	22M	3.715
APTV34	APTIV PLC	210,28	220,22	210,00	220,22	163K	5
ARMT34	ARCELOR	131,30	127,36	127,36	132,00	2K	8
ARNC34	HOWMET AERO	1.214,02	1.209,95	1.209,95	1.214,02	4K	2
ASML34	ASML HOLD	132,83	131,62	131,25	134,66	904K	250
ATTB34	ATT INC	41,85	41,65	41,65	42,58	17K	77
AVGO34	BROADCOM INC	26,78	26,52	26,45	27,21	17M	2.396
AXPB34	AMERICAN EXP	196,08	192,47	192,47	198,47	96K	22
B1AM34	BROOKFIELD C	63,71	63,84	63,50	63,84	79K	10
B1AX34	BAXTER INTER	54,08	54,67	54,08	54,67	11K	4
B1BW34	BATHBODY	31,06	31,06	31,06	31,06	31	1
B1CS34	BARCLAYS PLC	141,80	139,16	139,16	141,80	13K	6
B1FC34	BROWN FORMAN	142,07	144,15	142,07	144,15	572	2
B1IL34	BILIBILI INC	35,04	35,55	34,59	35,55	33K	20
B1NT34	BIONTECH SE	36,24	36,84	36,12	36,90	14K	18
B1PP34	BP PLC	47,70	47,50	47,20	47,70	17K	18
B1SX34	BOSTON SCIEN	474,88	482,97	474,88	482,97	6K	5
B1TI34	BRITISH AMER	62,44	62,30	62,16	62,73	10K	31
B1WA34	BORGWARNER I	258,88	258,88	258,88	258,88	37K	3
B2HI34	BILL HOLD	1,39	1,46	1,39	1,48	758	34
B2MB34	BUMBLE INC	3,83	3,93	3,83	3,93	595	3
B2RK34	BRUKER CORP	25,98	25,98	25,98	25,98	25	1
B2UR34	BURLINGTONST	53,67	53,67	53,67	53,67	53	1
B2YN34	BEYOND MEAT	5,25	5,68	5,25	5,68	14K	116
BABA34	ALIBABAGR	31,66	32,61	31,47	32,73	13M	1.388
BCSA34	SANTANDER	65,65	65,48	65,15	65,80	51K	49
BERK34	BERKSHIRE	132,05	133,10	132,00	133,10	2M	838
BIDU34	BAIDU INC	58,97	57,47	56,27	58,97	695K	127
BIIB34	BIOGEN	147,50	147,50	147,50	147,50	1K	1
BILB34	BILBAOVIZ	131,12	129,50	129,50	131,12	916	3
BKNG34	BOOKING	157,50	158,42	157,44	160,20	868K	97
BLAK34	BLACKROCK	94,56	94,28	93,88	96,25	289K	144
BOAC34	BANK AMERICA	70,90	70,35	70,27	71,69	952K	296
BOEI34	BOEING	1.326,01	1.339,16	1.326,01	1.339,16	13K	2
BONY34	BNY MELLON	659,26	659,28	659,26	660,00	30K	3
C1AB34	CABLE ONE IN	2,31	2,43	2,30	2,51	2K	27
C1AH34	CARDINAL HEA	1.150,23	1.152,90	1.150,23	1.155,06	18K	16
C1BL34	CHUBB LTD	406,75	400,80	400,80	406,75	61K	3
C1CJ34	CAMECO CORP	126,08	124,92	124,56	127,92	11K	6
C1CL34	CARNIVAL COR	155,40	155,60	155,00	156,39	17K	112
C1DN34	CADENCE DESI	851,17	867,59	847,71	867,59	121K	55
C1DW34	CDW CORP	35,58	35,58	35,58	35,58	35	1
C1GP34	COSTAR GROUP	3,56	3,50	3,46	3,56	1K	4
C1PB34	CAMPBELL CO	140,25	141,75	140,25	141,95	54K	65
C1PR34	COPART INC	110,35	110,35	110,35	110,35	1K	1
C1RH34	CRH PLC	110,04	110,25	109,77	110,84	18K	159
C1TA34	CINTAS CORP	208,65	210,00	208,65	210,00	1K	2
C2AC34	CACI INTERNL	4,37	4,28	4,28	4,37	1K	4
C2CA34	FEMSA SAB CV	107,00	108,85	107,00	108,85	322	2
C2GN34	COGNEX CORP	27,15	27,44	27,15	27,44	191	3
C2HD34	CHURCHILL DW	28,43	28,43	28,43	28,43	568	1
C2OI34	COINBASEGLOB	51,50	51,92	51,00	52,22	4M	322
C2OL34	GRUPOCIBEST	102,00	97,97	97,97	102,66	157K	20
C2OU34	COURSERA INC	17,22	17,22	17,22	17,22	34	1
C2RW34	CROWDSTRIKE	110,03	107,83	107,83	111,94	322K	63
CATP34	CATERPILLAR	213,29	217,92	213,29	220,00	705K	224
CHCM34	CHARTER COMM	16,87	17,63	16,84	17,63	51K	20
CHVX34	CHEVRON	89,12	89,71	89,12	89,98	2M	165
CLOV34	CLOVERHEALTH	13,70	14,55	13,70	14,55	14K	5
CMCS34	COMCAST	29,84	30,63	29,67	30,63	16K	26
CNIC34	CANAD NATION	22,34	22,34	22,34	22,34	22	1
COCA34	COCA COLA	62,85	62,99	62,83	63,45	4M	617
COLG34	COLGATE	65,78	64,20	64,04	65,78	18K	28
COPH34	COPHILLIPS	44,00	44,00	43,76	44,34	337K	88
COTY34	COTY INC	8,65	8,43	8,43	8,65	94	2
COWC34	COSTCO	128,87	128,31	128,00	129,12	992K	36
CSCO34	CISCO	80,64	80,75	80,64	81,80	4K	22
CTGP34	CITIGROUP	105,07	105,00	105,00	107,02	972K	145
CVSH34	CVS HEALTH	42,09	43,70	42,09	43,70	58K	9
D1DG34	DATADOG INC	64,19	64,86	63,53	65,38	132K	375
D1EL34	DELL TECHNOL	650,05	673,72	650,02	688,99	78K	84
D1EX34	DEXCOM INC	7,58	7,58	7,58	7,58	7	1
D1HI34	DR HORTON IN	835,12	753,37	753,37	862,68	282K	8
D1LR34	DIGITAL REAL	216,45	216,45	216,45	216,45	216	1
D1OC34	DOCUSIGN INC	15,32	16,00	15,32	16,00	2K	8
D1OW34	DOW INC	37,01	37,98	36,90	37,98	241K	10
D2AS34	DOORDASH INC	73,45	73,92	73,45	73,99	3K	34
D2KN34	DRAFTKINGS	29,34	31,71	29,09	31,71	63K	9
D2NL34	DENALI THERA	20,12	20,12	20,12	20,12	11K	2
D2PZ34	DOMINOSPIZZA	43,70	43,70	43,70	43,70	87	1
D2TC34	DYNATRACE IN	27,26	26,54	26,54	27,26	2K	2
DBAG34	DEUTSCHE AK	209,37	211,05	209,37	211,05	420	2
DEAI34	DELTA	379,00	382,00	379,00	384,00	53K	4
DEEC34	DEERE CO	92,33	92,77	91,74	92,77	176K	30
DEOP34	DIAGEO PL	26,55	26,61	26,47	26,67	3K	16
DGCO34	DOLLAR GENER	33,38	33,55	33,23	33,70	21K	19
DHER34	DANAHER CORP	45,22	45,78	45,22	45,90	169K	5
DISB34	WALT DISNEY	40,15	40,43	39,80	40,84	2M	296
DUOL34	DUOLINGO INC	25,25	25,80	25,23	26,00	64K	17
DVAI34	DAVITA INC	564,69	570,00	564,69	570,00	94K	6
E1CO34	ECOPETROL SA	32,92	31,23	31,23	32,94	559K	86
E1DU34	NEW ORIENTAL	19,90	19,90	19,90	19,90	7K	1
E1IX34	EDISON INTER	163,71	163,71	163,71	163,71	163	1
E1MR34	EMERSON ELEC	807,00	807,00	807,00	807,00	3K	1
E1QN34	EQUINOR ASA	68,23	65,12	65,12	68,60	3K	19
E1TN34	EATON CORP P	132,62	131,25	130,39	133,86	137K	35
E1WL34	EDWARDS LIFE	113,12	113,12	113,12	113,12	226	1
E2EF34	EURONETWORLD	2,71	2,62	2,62	2,76	533	8
E2NP34	ENPHASE ENER	7,57	7,70	7,57	7,70	2K	3
E2PA34	EPAM SYSTEMS	19,32	19,32	19,32	19,32	2K	1
EBAY34	EBAY	258,00	258,00	258,00	258,00	3K	1
ELCI34	ESTEE LAUDER	26,23	26,23	26,23	26,23	734	1
EQIX34	EQUINIX INC	53,89	54,38	53,89	54,38	5K	21
EXXO34	EXXON MOBIL	86,83	88,25	86,79	88,25	546K	100
F1IS34	FISERV INC	179,11	178,98	178,45	179,30	132K	9
F1MC34	FMC CORP	41,40	40,81	40,81	41,50	103K	12
F1NI34	FIDELITY NAT	21,40	21,04	21,04	21,40	1K	4
F1TN34	FORTINET INC	203,58	206,36	203,58	206,36	65K	5
F2IC34	FAIR ISAAC C	189,48	186,00	186,00	189,48	305K	2
F2IV34	FIVE9 INC	6,47	6,47	6,47	6,47	252	2
F2NV34	FRANCONEVADA	7,22	7,30	7,18	7,50	3K	21
F2VR34	FIVERR INTL	4,50	4,60	4,50	4,60	608	8
FCXO34	FREEPORT	105,16	108,65	104,10	108,65	2M	63
FDMO34	FORD MOTORS	73,40	74,49	73,15	74,49	16K	16
FSLR34	FIRST SOLAR	659,58	657,58	657,58	659,58	5K	3
G1AM34	GAMING LEISU	49,47	49,47	49,47	49,47	247	1
G1FI34	GOLD FIELDS	132,21	141,18	130,45	141,18	28K	28
G1LO34	GLOBANT SA	18,33	18,32	18,32	18,33	2K	2
G1LP34	GALAPAGOS NV	9,06	9,06	9,06	9,06	9	1
G1MI34	GENERAL MILL	238,30	240,00	238,30	240,40	39K	81
G1RM34	GARMIN LTD	567,72	567,72	567,72	567,72	567	1
G1SK34	GSK PLC	51,80	52,20	51,80	52,64	1K	5
G2EV34	GE VERNOVA	183,25	173,10	173,10	185,44	188K	23
GDBR34	GEN DYNAMICS	2.098,05	1.995,00	1.995,00	2.099,98	54K	26
GEOO34	GEAEROSPACE	1.745,34	1.718,96	1.718,96	1.747,70	699K	186
GILD34	GILEAD	330,33	330,33	330,33	330,33	66K	1
GMCO34	GENERAL MOT	108,20	108,67	108,09	109,78	676K	30
GOGL34	ALPHABET	149,28	149,90	146,80	150,55	33M	3.023
GPRK34	GEOPARK LTD	41,60	41,40	40,92	41,60	13K	3
GPRO34	GOPRO	7,51	7,35	7,35	7,51	2K	6
GPSI34	GAP	144,31	144,31	144,31	144,31	144	1
GSGI34	GOLDMANSACHS	174,00	174,25	171,39	175,62	65M	701
H1EI34	HEICO CORP	192,90	194,01	192,90	194,75	3K	3
H1II34	HUNTINGTON I	30,38	30,38	30,38	30,38	60	1
H1OG34	HARLEY-DAVID	111,37	111,65	111,37	111,65	334	3
H1SB34	HSBC HOLDING	116,40	111,23	110,55	116,40	31K	38
H1ST34	HOST HOTELS	100,00	100,00	100,00	100,00	100	1
H2UB34	HUBSPOT INC	34,28	34,28	34,28	34,28	68	1
HALI34	HALLIBURTON	175,67	175,67	175,67	175,67	175	1
HOME34	HOME DEPOT	73,00	72,73	72,73	73,10	21K	5
HONB34	HONEYWELL	1.180,20	1.180,20	1.180,20	1.180,20	2K	1
HOND34	HONDA MO	167,09	168,13	165,58	168,13	500	3
HPQB34	HP COMPANY	109,82	109,24	107,36	111,12	111K	42
I1CE34	INTERCONTINE	468,44	468,44	468,44	468,44	468	1
I1DX34	IDEXX LABORA	768,45	765,75	765,75	768,45	2K	2
I1EX34	IDEX CORP	52,45	52,45	52,45	52,45	104	1
I1NC34	INCYTE CORP	283,64	280,56	280,56	289,34	59K	206
I1QY34	IQIYI INC	5,31	5,31	5,31	5,31	1K	1
I1RP34	TRANE TECH	1.047,06	1.041,00	1.041,00	1.047,06	215K	2
I1SR34	INTUITIVE SU	143,80	144,87	143,80	146,04	16K	6
I2NV34	INVITATIONHO	29,52	29,52	29,52	29,52	738	1
IBKR34	IB GROUP	24,75	25,03	24,39	25,13	11K	428
IBMB34	IBM	1.646,87	1.627,20	1.627,20	1.646,87	320K	4
INGG34	ING GROEP	156,80	157,28	156,80	157,28	2K	3
INTU34	INTUIT INC	66,41	66,52	65,50	67,10	2M	26
ITLC34	INTEL	42,33	43,35	41,87	45,10	5M	818
J1CI34	JOHNSON CONT	619,00	613,87	613,87	619,00	1K	2
J2BL34	JABIL INC	169,40	170,87	168,41	172,65	4K	23
JDCO34	JD COM	25,86	26,28	25,65	26,35	398K	58
JNJB34	JOHNSON	78,09	78,80	78,09	78,90	467K	97
JPMC34	JPMORGAN	171,20	167,78	166,24	171,20	54M	326
K1BF34	KB FINANCIAL	118,63	118,63	118,63	118,63	711	1
K1LA34	KLA CORP	2.115,89	2.120,01	2.091,00	2.124,52	391K	54
K1MX34	CARMAX INC	129,71	129,59	129,59	129,71	27K	3
K1TC34	KT CORP	104,28	104,28	104,28	104,28	1K	3
K2CG34	KINGSOFT CHL	10,70	10,91	10,55	11,27	96K	54
KHCB34	KRAFT HEINZ	31,62	32,64	31,62	32,64	52K	76
KMBB34	KIMBERLY CL	530,64	532,62	530,25	532,62	79K	19
KMIC34	KINDER MORGA	149,76	149,76	149,76	149,76	1K	1
L1EN34	LENNAR CORP	655,01	655,01	655,01	655,01	11K	2
L1HX34	L3HARRIS TEC	460,92	454,48	454,48	460,92	10K	2
L1MN34	LUMEN TECH	45,59	46,00	45,00	46,60	60K	15
L1RC34	LAM RESEARCH	27,13	27,35	26,95	27,50	328K	57
L1UL34	LULULEMON AT	272,34	275,04	271,66	275,04	81K	5
L1WH34	LAMB WESTON	116,52	116,52	116,52	116,52	2K	1
L1YG34	LLOYDS BANKI	29,76	29,07	29,07	29,78	8K	23
L2IV34	LIVANOVA PLC	42,56	42,56	42,56	42,56	340	1
L2PL34	LPL FINCL HD	112,87	112,87	112,87	112,87	790	1
LBRD34	LIBERTY BROA	19,73	20,50	19,73	20,50	13K	13
LILY34	LILLY	186,01	185,08	183,00	188,19	2M	599
LMTB34	LOCKHEED	3.121,04	3.115,00	3.115,00	3.121,04	368K	9
LOWC34	LOWES COMPA	74,04	74,04	74,04	74,04	74	1
M1AA34	MID-AMERICA	182,35	192,78	182,10	192,78	750	4
M1CH34	MICROCHIP TE	202,38	202,55	201,05	202,55	21K	8
M1CK34	MCKESSON COR	1.124,88	1.135,84	1.124,88	1.135,84	6K	5
M1DB34	MONGODB INC	109,51	109,51	109,51	109,51	12K	1
M1HK34	MOHAWK INDUS	25,52	25,52	25,52	25,52	6K	1
M1NS34	MONSTER BEVE	52,63	52,51	52,51	52,87	21K	20
M1RN34	MODERNA INC	10,96	10,80	10,79	11,35	1M	105
M1SC34	MSCI INC	73,67	73,43	73,43	73,67	734	3
M1TA34	META PLAT	120,48	119,67	118,99	120,77	27M	1.089
M1TC34	MATCH GROUP	8,38	8,38	8,38	8,38	8	1
M1TD34	METTLER-TOLE	796,06	796,06	796,06	796,06	8K	1
M1TT34	MARRIOTT INT	436,28	436,28	436,28	436,28	2K	1
M1UF34	MITSUBISHI U	102,06	102,06	102,06	102,06	2K	2
M2KS34	MKS INC	61,30	61,27	60,89	61,30	51K	10
M2PM34	MP MATERIALS	73,90	73,00	71,00	75,00	421K	117
M2PR34	MONOLI POWER	92,94	92,00	92,00	93,69	19K	5
M2PW34	MEDICAL P TR	13,96	13,75	13,75	15,81	8K	16
M2RV34	MARVELL TEC	43,24	43,96	43,20	43,96	188K	14
M2ST34	STRATEGY INC	13,49	13,32	12,91	13,49	46M	1.977
MACY34	MACY S	116,75	116,75	116,75	116,75	116	1
MCDC34	MCDONALDS	83,49	82,16	82,16	83,49	125K	86
MDLZ34	MONDELEZ INT	153,00	152,70	152,70	153,00	917	2
MELI34	MERCADOLIBRE	93,60	94,93	92,38	94,93	69M	7.776
METB34	METLIFE INC	419,38	419,38	419,38	419,38	419	1
MMMC34	3M	224,75	228,90	224,75	229,63	5K	10
MOOO34	ALTRIA GROUP	332,60	333,04	332,60	333,04	665	2
MOSC34	MOSAIC CO	23,72	23,90	23,40	24,17	55K	18
MRCK34	MERCK	73,09	74,06	73,02	74,46	133K	58
MSBR34	MORGAN STAN	203,11	205,75	203,11	207,16	440K	139
MSCD34	MASTERCARD	94,07	93,72	93,70	94,59	209K	86
MSFT34	MICROSOFT	103,53	102,94	102,14	103,55	9M	1.299
MUTC34	MICRON TECHN	324,00	316,20	315,27	328,14	13M	437
N1DA34	NASDAQ INC	272,89	282,54	268,39	282,54	13K	18
N1EM34	NEWMONT GOLD	602,00	610,03	600,00	615,49	1M	82
N1OW34	SERVICENOW	13,60	14,18	13,60	14,18	152K	62
N1RG34	NRG ENERGY I	811,41	862,76	811,41	862,76	12K	4
N1TA34	NETAPP INC	556,51	585,71	556,51	585,71	23K	2
N1UE34	NUCOR CORP	77,96	78,15	77,96	78,15	1K	2
N1VO34	NOVO NORDISK	41,22	39,40	39,40	41,87	12M	1.229
N1VS34	NOVARTIS AG	77,80	77,20	77,20	77,84	2K	3
N1WG34	NATWEST GROU	94,74	93,69	93,69	94,86	2K	5
N2ET34	CLOUDFLARE	55,44	55,00	54,41	55,44	18K	3
N2TN34	NUTANIX	62,30	66,36	62,30	66,36	7K	2
NETE34	NETEASE	73,70	73,70	73,70	73,70	73	1
NEXT34	NEXTERA ENER	112,37	111,66	111,66	113,01	13K	10
NFLX34	NETFLIX	9,50	9,52	9,44	9,54	11M	1.490
NIKE34	NIKE	34,67	35,00	34,25	35,00	1M	1.276
NOCG34	NORTHROP GRU	718,50	713,26	713,26	720,10	79K	8
NOKI34	NOKIA CORP	34,96	34,96	34,96	34,96	34	1
NSAT34	NATL STORAGE	45,13	45,13	45,13	45,13	451	1
NVDC34	NVIDIA CORP	20,89	21,13	20,89	21,34	93M	7.163
O1DF34	OLD DOMINION	47,90	47,90	47,90	47,90	718	1
O1KT34	OKTA INC	24,08	24,08	24,08	24,08	6K	1
ORCL34	ORACLE	170,02	171,59	167,43	172,08	5M	237
ORLY34	OREILLY AUT	1,64	1,63	1,61	1,64	184	4
OXYP34	OCCIDENT PTR	38,35	38,84	38,20	38,84	89K	30
P1AY34	PAYCHEX INC	300,60	300,60	300,60	300,60	300	1
P1DD34	PDD HOLDING	56,97	58,51	56,84	58,94	812K	53
P1EA34	HEALTHPEAK P	94,00	93,60	93,60	94,00	187	2
P1GR34	THE PROGRESS	539,50	547,00	539,50	547,00	9K	6
P1HM34	PULTEGROUP I	709,07	709,07	709,07	709,07	150K	1
P1KX34	POSCO HOLD	74,10	74,10	74,10	74,10	741	1
P1LD34	PROLOGIS INC	59,86	60,00	59,11	60,62	10K	24
P1SA34	PUBLIC STORA	319,39	319,39	319,39	319,39	3K	1
P1YC34	PAYCOM SOFTW	27,00	27,00	27,00	27,00	68K	2
P2AN34	PALOALTO NET	16,15	16,83	16,15	16,96	25K	626
P2AT34	UIPATH INC	9,60	10,22	9,60	10,22	112K	7
P2EN34	PENN NATIONL	7,68	7,68	7,68	7,68	499	1
P2IN34	PINTERESTINC	23,44	23,69	23,44	23,69	129K	3
P2LT34	PALANTIRTECH	305,01	321,59	304,33	327,62	11M	741
P2NB34	PENUMBRA	63,10	63,20	63,00	63,20	1K	5
P2OD34	INSULET CORP	51,05	51,05	51,05	51,05	2K	1
P2TC34	PTC INC	59,24	59,24	59,24	59,24	118	2
PAGS34	PAGSEGURO	10,94	11,02	10,77	11,04	720K	426
PEPB34	PEPSICO INC	51,97	52,76	51,97	53,00	28K	55
PFIZ34	PFIZER	34,38	34,56	34,36	34,85	281K	78
PGCO34	PG	55,52	55,95	55,15	55,95	91K	58
PHMO34	PHILIP MORRI	464,45	464,45	464,45	464,45	6K	1
PNCS34	PNCFNANCIAL	599,00	595,00	595,00	599,00	84K	12
PYPL34	PAYPAL HOLD	15,50	15,18	15,16	15,50	3M	102
Q1UA34	QUANTA SERVI	209,52	212,00	209,52	212,00	5K	3
Q2SC34	QUANTUMSCAPE	19,06	19,01	18,60	19,15	20K	15
QCOM34	QUALCOMM	71,48	72,04	71,39	72,62	714K	80
QUBT34	QUANTUM COMP	68,24	66,39	65,30	70,62	124K	47
R1CL34	ROYAL CARIBB	743,85	746,25	737,56	753,00	27K	36
R1HI34	ROBERT HALF	151,70	151,70	151,70	151,70	151	1
R1IN34	REALTY INCOM	165,20	162,33	162,33	165,57	7K	14
R1KU34	ROKU INC	28,17	28,17	28,17	28,17	84	1
R1OP34	ROPER TECHNO	223,55	223,01	223,01	223,55	20K	3
R2BL34	ROBLOX CORP	47,05	46,87	46,87	48,77	356K	79
R2HH34	RH	20,86	20,05	20,05	20,86	56K	33
R2PD34	RAPID7 INC	5,75	5,75	5,75	5,75	1K	2
REGN34	REGENERON PH	65,58	66,88	65,20	66,88	1M	825
RGTI34	RIGETTI COMP	137,87	134,79	132,70	140,30	1M	433
RIGG34	TRANSOCEAN	23,01	23,30	23,01	23,30	21K	10
RIOT34	RIO TINTO	458,10	456,32	454,12	459,90	2M	61
ROXO34	NU HOLDINGS	14,95	15,00	14,73	15,01	43M	19.227
RYTT34	RAYTHEONTECH	180,89	179,02	179,02	181,18	684K	97
S1BS34	SIBANYE STIL	44,95	45,81	44,00	45,81	210K	116
S1HW34	THE SHERWIN	191,52	191,52	191,52	191,52	13K	1
S1LG34	SL GREEN REA	131,00	131,00	131,00	131,00	655	1
S1MF34	SUMITOMO MIT	115,22	115,08	115,08	115,22	1K	2
S1NP34	SYNOPSYS INC	696,64	689,21	689,21	699,47	139K	4
S1PO34	SPOTIFY TECH	675,36	684,15	674,00	687,33	354K	26
S1RE34	SEMPRA	124,80	124,80	124,80	124,80	124	1
S1RP34	SAREPTA THER	5,65	5,66	5,65	5,66	271	3
S1TX34	SEAGATE HOLD	1.760,81	1.807,72	1.735,00	1.807,72	118K	21
S1YF34	SYNCHRONY FI	437,88	437,88	437,88	437,88	34K	2
S2EA34	SEA LTD	26,20	27,00	25,92	27,12	576K	332
S2ED34	SOLAR TECH	5,28	5,23	5,10	5,30	13K	33
S2GM34	SIGMA LITHM	21,00	23,57	20,85	24,03	10M	8.299
S2HO34	SHOPIFY INC	6,97	6,92	6,92	7,18	134K	39
S2NA34	SNAP INC	6,80	6,85	6,80	6,85	27	3
S2NW34	SNOWFLAKE	28,18	27,93	27,93	29,08	129K	367
S2RE34	GP AEROSURES	85,92	85,92	85,92	85,92	85	1
S2TA34	STAG INDUSTR	40,92	39,41	39,41	40,92	486	3
S2UI34	SUN COMMUN	34,70	34,25	34,25	34,70	14K	2
SBUB34	STARBUCKS	499,41	498,50	498,50	500,27	13K	7
SCHW34	SCHWAB	70,00	69,58	69,58	70,00	3K	2
SIMN34	SIMON PROP	248,95	247,60	244,66	248,96	7K	7
SLBG34	SLB N.V	125,84	125,67	125,67	125,84	377	2
SNEC34	SONY GROUP	129,19	130,31	129,19	130,31	290K	10
SSFO34	SALESFOR INC	55,10	57,12	55,10	57,38	1M	142
STOC34	STONE CO	78,00	79,97	77,38	79,97	2M	1.635
T1AL34	TAL EDUCATIO	6,02	6,15	5,94	6,15	4K	24
T1AM34	ATLASSIAN CO	32,06	33,14	32,05	33,14	59K	10
T1CH34	BIO-TECHNE C	12,28	12,28	12,28	12,28	491	1
T1DG34	TRANSDIGM GR	157,00	157,00	157,00	157,00	6K	1
T1FX34	TELEFLEX INC	55,60	55,60	55,60	55,60	55	1
T1OW34	AMERICAN TOW	41,18	40,69	40,69	41,36	5K	25
T1SC34	TRACTOR SUPP	15,36	15,36	15,36	15,36	15	1
T1SO34	THE SOUTHERN	478,50	478,50	478,50	478,50	2K	1
T1TW34	TAKE-TWO INT	323,74	327,69	321,45	329,93	42K	37
T1WL34	TWILIO INC	26,02	25,88	25,82	26,02	120K	4
T2DH34	TELADOCHEALT	1,14	1,19	1,13	1,19	15K	33
T2ER34	TERADYNE INC	68,59	68,88	68,59	68,88	137	2
T2RM34	TRIMBLE INC	39,87	39,87	39,87	39,87	39	1
T2TD34	TRADE DESK	2,07	1,95	1,90	2,07	84K	49
T2YL34	TYLER TECH	39,34	39,34	39,34	39,34	2K	1
TEXA34	TEXAS INC	68,75	68,45	68,45	68,75	205	3
TGTB34	TARGET CORP	596,20	595,00	595,00	596,20	6K	3
TMCO34	TOYOTAMO	77,91	78,23	77,52	78,45	25K	41
TMOS34	THERMFISCHER	69,37	70,00	69,35	70,29	347K	27
TPRY34	TAPESTRY INC	703,51	703,51	703,51	703,51	703	1
TSLA34	TESLA INC	73,77	73,99	73,23	75,27	87M	3.753
TSMC34	TAIWANSMFAC	230,00	231,70	229,50	235,80	20M	1.765
TXSA34	TERNIUMSA	225,26	228,14	225,26	228,14	453	2
U1AL34	UNITED AIRLI	305,80	305,80	305,80	305,80	2K	1
U1BE34	UBER TECH IN	113,85	113,54	112,00	113,85	2M	65
U1HS34	UNIVERSAL HE	265,95	267,84	265,95	267,84	130K	245
U1LT34	ULTA BEAUTY	178,29	178,75	177,10	178,75	268K	6
U1RI34	UNITED RENTA	177,00	179,50	177,00	179,50	2K	3
U2PS34	UPSTART HOLD	12,93	12,92	12,92	13,17	18K	25
U2ST34	UNITY SOFTWR	11,00	11,84	10,93	12,30	117K	57
ULEV34	UNILEVER	347,76	344,96	344,96	347,76	6K	6
UNHH34	UNITEDHEALTH	25,33	25,74	25,33	25,92	375K	109
UPAC34	UNIONPACIFIC	308,80	308,80	308,80	308,80	308	1
UPSS34	UPS	36,56	36,37	36,37	36,56	4K	2
USBC34	US BANCORP	72,45	72,40	72,40	72,45	144	2
V1OD34	VODAFONE GRO	36,44	36,28	36,12	36,49	4K	21
V1RS34	VERISK ANALY	15,46	15,46	15,46	15,46	15	1
V1RT34	VERTIV HOLDS	95,69	94,77	94,02	96,67	316K	53
V1ST34	VISTRA CORP	64,00	67,64	63,44	67,64	239K	467
V1TA34	VENTAS INC	209,56	196,14	196,14	210,41	9K	44
V2RN34	VARONIS SYS	29,46	29,46	29,46	29,46	176	1
V2TX34	VTEX	17,56	19,00	17,56	19,14	3K	8
VERZ34	VERIZON	34,82	35,44	34,82	35,44	79K	60
VISA34	VISA INC	87,50	88,06	87,50	88,71	722K	470
W1BD34	WARNER DISCO	153,45	154,50	153,45	154,50	4K	2
W1BO34	WEIBO CORP	14,58	15,03	14,54	15,03	7K	6
W1DA34	WORKDAY INC	63,00	64,14	63,00	64,14	572	9
W1DC34	WESTERN DIG	1.191,28	1.241,42	1.174,61	1.242,50	856K	65
W1EL34	WELLTOWER IN	515,48	514,00	514,00	515,48	52K	3
W1HR34	WHIRLPOOL CO	113,19	113,19	113,19	113,19	113	1
W1IX34	WIX.COM LTD	14,43	15,00	14,40	15,00	31K	12
W1MB34	WILLIAMS COS	330,56	330,56	330,56	330,56	330	1
W1MC34	WASTE MANAG	594,75	594,75	594,75	594,75	1K	1
W1PP34	WPP PLC	22,90	23,16	22,90	23,16	1K	2
W1SO34	WATSCO INC	87,00	85,00	85,00	87,28	10K	3
W2ST34	WEST PHARMA	40,74	40,74	40,74	40,74	40	1
WABC34	WESTERN BCOR	479,95	479,95	479,95	479,95	2K	1
WALM34	WAL MART	39,72	39,49	39,29	40,54	1M	646
WFCO34	WELLS FARGO	118,01	119,40	118,01	120,40	39K	29
WUNI34	WESTERNUNION	50,39	50,36	50,22	50,45	8K	4
X1YZ34	BLOCK INC.	14,12	14,09	14,07	14,13	2K	15
XRXB34	XEROX CORP	14,68	14,69	14,60	14,70	807	5
Z1OM34	ZOOM COMMS	17,44	17,40	17,40	17,54	53K	3
Z1TS34	ZOETIS INC	41,46	41,72	41,46	41,82	249	4
Z2IT34	ZOOMINFO TC	6,46	6,79	6,46	6,79	13	2
Z2SC34	ZSCALER INC	38,24	38,25	38,24	38,25	50K	2

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: