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: 21/01/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	15,13	14,01	14,01	15,13	41K	24
A1CR34	AMCOR PLC	222,07	222,07	222,07	222,07	2K	1
A1DC34	AGREE REALTY	47,91	47,91	47,91	47,91	47	1
A1DM34	ARCHER DANIE	359,45	359,45	359,45	359,45	3K	1
A1EG34	AEGON LTD	40,16	40,89	40,16	40,89	201	3
A1FL34	AFLAC INC	579,00	579,00	579,00	579,00	579	1
A1IV34	APARTMENT IN	31,50	31,68	31,48	31,83	7K	8
A1LB34	ALBEMARLE CO	39,60	39,31	39,31	40,15	844K	59
A1LL34	BREAD FINAN	94,95	95,10	94,95	95,10	190	2
A1LN34	ALNYLAM PHAR	94,41	94,41	94,41	94,41	283	1
A1MD34	ADVANCED MIC	166,05	155,56	155,56	168,40	11M	1.399
A1ME34	AMETEK INC	48,24	48,48	48,24	48,48	1K	2
A1MP34	AMERIPRISE F	673,85	673,85	673,85	673,85	673	1
A1MT34	APPLIED MATE	173,16	171,30	169,02	174,15	572K	27
A1NE34	ARISTA NETWO	168,94	171,38	168,94	171,53	443K	5
A1PH34	AMPHENOL COR	409,96	404,74	404,74	409,96	1K	3
A1PL34	APPLIED DGTL	183,67	190,84	173,03	193,16	2M	85
A1PO34	APOLLO GLOBL	49,50	49,64	49,50	50,16	124K	21
A1PP34	APPLOVIN CO	88,42	92,31	88,02	93,26	263K	342
A1RC34	ARCO DORADOS	40,32	41,50	40,32	41,50	2K	3
A1RE34	ALEXANDRIA R	77,35	77,83	77,28	78,00	2K	6
A1TH34	AUTOHOME INC	12,13	12,24	12,13	12,24	878	3
A1TM34	ATMOS ENERGY	448,38	448,38	448,38	448,38	4K	1
A1UT34	AUTODESK INC	340,97	340,85	340,85	340,97	4K	2
A1VB34	AVALONBAY CO	238,18	238,18	238,18	238,18	4K	1
A1ZN34	ASTRAZENECA	79,35	80,50	79,35	80,50	9K	9
A2FY34	AFYA LTD	36,17	37,12	36,17	39,00	701	11
A2LC34	ALCON INC	43,04	43,12	43,04	43,12	3K	2
A2MB34	AMBARELLA IN	14,73	14,72	14,72	14,73	3K	2
A2RR34	ARROWHEAD PH	45,24	44,00	44,00	45,61	23K	14
A2SO34	ACADEMY SPOR	77,38	77,38	77,38	77,38	77	1
A2XO34	AXON ENTERPR	181,06	185,87	176,13	185,87	7K	13
A2ZT34	AZENTA INC	17,68	17,68	17,68	17,68	548	1
AALL34	AMERICAN AIR	80,42	80,06	79,60	81,57	34K	12
AAPL34	APPLE	65,70	65,74	65,28	66,85	38M	2.132
ABBV34	ABBVIE	71,97	72,11	71,97	72,63	793	4
ABTT34	ABBOTT	54,12	52,92	52,92	54,12	161	2
ABUD34	AB INBEV	61,68	61,62	61,53	61,68	492	3
ADBE34	ADOBE INC	31,18	31,37	30,72	31,37	3M	126
ADPR34	AUTOMATIC DT	56,99	57,57	56,99	57,57	1K	2
AIGB34	AIG GROUP	385,68	385,68	385,68	385,68	1K	1
AIRB34	AIRBNB	35,45	34,99	34,81	35,66	4M	22
AMGN34	AMGEN	65,09	64,68	64,27	65,24	8K	7
AMZO34	AMAZON	61,69	61,60	60,44	62,23	81M	6.834
ARMT34	ARCELOR	135,76	135,20	133,90	136,37	89K	21
ARNC34	HOWMET AERO	1.186,17	1.177,15	1.177,15	1.198,00	70K	9
ASML34	ASML HOLD	132,10	130,54	128,55	132,83	1M	119
ATTB34	ATT INC	41,87	41,84	41,70	42,19	21K	55
AVGO34	BROADCOM INC	24,90	25,42	24,71	25,81	16M	11.073
AXPB34	AMERICAN EXP	191,74	189,28	188,50	192,50	112K	17
AZOI34	AUTOZONE INC	88,00	88,00	88,00	88,00	2K	1
B1AM34	BROOKFIELD C	61,63	64,69	60,97	64,69	13K	8
B1AX34	BAXTER INTER	52,90	52,90	52,90	52,90	52	1
B1CS34	BARCLAYS PLC	137,43	136,00	135,80	137,61	1K	7
B1IL34	BILIBILI INC	33,48	33,84	33,48	34,87	2K	6
B1KR34	BAKER HUGHES	282,37	279,15	279,15	282,37	561	2
B1NT34	BIONTECH SE	38,93	35,64	35,64	38,93	4K	2
B1PP34	BP PLC	47,40	47,80	47,40	47,91	57K	10
B1RF34	BROADRIDGE F	273,50	275,00	273,50	275,00	548	2
B1SA34	BANCO SANTAN	91,44	86,78	86,78	91,58	185K	165
B1SX34	BOSTON SCIEN	489,85	489,85	489,85	489,85	489	1
B1TI34	BRITISH AMER	61,48	61,50	60,38	61,55	34K	10
B1WA34	BORGWARNER I	255,55	255,55	255,55	255,55	48K	1
B2HI34	BILL HOLD	1,30	1,33	1,30	1,34	2K	19
B2MB34	BUMBLE INC	3,90	3,92	3,89	3,98	1K	14
B2UR34	BURLINGTONST	54,63	54,63	54,63	54,63	54	1
B2YN34	BEYOND MEAT	4,90	5,25	4,82	5,25	149K	160
BABA34	ALIBABAGR	32,14	31,70	31,56	32,29	17M	7.115
BCSA34	SANTANDER	65,04	63,99	63,48	65,04	115K	47
BERK34	BERKSHIRE	128,79	130,30	128,29	130,56	4M	826
BIDU34	BAIDU INC	62,07	60,00	60,00	62,14	2M	172
BIIB34	BIOGEN	151,80	150,60	150,45	151,80	2K	14
BILB34	BILBAOVIZ	130,00	129,50	128,57	130,00	19K	5
BKNG34	BOOKING	159,71	153,76	152,72	159,71	526K	54
BLAK34	BLACKROCK	91,36	89,91	89,90	91,43	92K	57
BMYB34	BRISTOLMYERS	285,94	285,94	285,94	285,94	285	1
BOAC34	BANK AMERICA	69,48	69,82	69,33	70,43	542K	993
BOEI34	BOEING	1.337,71	1.325,26	1.321,33	1.337,71	9K	3
BOXP34	BXP INC	35,34	35,34	35,34	35,34	13K	1
C1AB34	CABLE ONE IN	2,17	2,30	2,17	2,30	454	14
C1AG34	CONAGRA BRAN	92,00	91,60	91,35	92,00	16K	35
C1BL34	CHUBB LTD	399,00	403,25	397,50	403,25	2K	4
C1CJ34	CAMECO CORP	127,04	127,92	126,10	127,92	8K	3
C1CL34	CARNIVAL COR	150,00	150,00	150,00	150,00	2K	1
C1CO34	CENCORA INC	935,21	935,21	935,21	935,21	935	1
C1DN34	CADENCE DESI	837,46	839,34	837,46	841,40	294K	4
C1HK34	CHECK POINT	466,00	466,00	466,00	466,00	466	1
C1MA34	COMERICA INC	257,01	220,01	220,01	257,01	734	3
C1MG34	CHIPOTLE MEX	10,88	10,37	10,37	10,88	1K	2
C1NS34	CELANESE COR	127,08	127,08	127,08	127,08	254	1
C1PB34	CAMPBELL CO	138,88	140,25	138,88	140,25	279	2
C1RH34	CRH PLC	106,90	107,46	105,70	107,68	15K	130
C1RR34	CARRIER GLOB	75,50	72,37	72,37	75,90	12K	6
C2AC34	CACI INTERNL	4,30	4,25	4,25	4,37	160	5
C2OI34	COINBASEGLOB	48,34	48,65	47,45	49,29	8M	410
C2OL34	GRUPOCIBEST	105,00	104,60	104,60	107,00	21K	14
C2RS34	CRISPR THERA	35,22	35,22	35,22	35,22	140	2
C2RW34	CROWDSTRIKE	106,31	107,04	106,31	110,51	398K	518
CATP34	CATERPILLAR	213,61	212,90	209,10	215,02	364K	63
CHCM34	CHARTER COMM	16,68	16,49	16,34	16,68	182K	18
CHVX34	CHEVRON	89,00	89,00	88,47	90,00	3M	264
CMCS34	COMCAST	30,81	30,17	30,17	30,81	4K	8
CNIC34	CANAD NATION	21,98	21,72	21,70	21,98	44K	14
COCA34	COCA COLA	63,99	63,57	62,83	64,35	2M	542
COLD34	AMERICOLD RT	23,27	23,27	23,27	23,27	186	1
COLG34	COLGATE	64,05	64,60	64,05	64,69	59K	13
COPH34	COPHILLIPS	42,95	42,41	42,41	43,53	68K	27
COTY34	COTY INC	8,68	8,65	8,56	8,68	3K	6
COWC34	COSTCO	130,92	130,93	128,10	131,31	147K	41
CSCO34	CISCO	78,43	78,59	77,80	79,35	15K	18
CTGP34	CITIGROUP	101,29	100,73	100,62	102,57	3M	656
CVSH34	CVS HEALTH	43,44	43,53	43,44	43,53	9K	3
D1DG34	DATADOG INC	65,33	63,12	62,90	67,33	881K	57
D1EL34	DELL TECHNOL	603,06	596,87	590,41	608,88	2M	67
D1EX34	DEXCOM INC	7,71	7,67	7,63	7,74	7K	5
D1LR34	DIGITAL REAL	212,29	212,51	212,29	212,51	3K	2
D1OC34	DOCUSIGN INC	14,82	15,00	14,80	15,00	2K	7
D1OW34	DOW INC	37,01	36,78	36,78	37,01	7K	3
D1VN34	DEVON ENERGY	202,49	202,00	202,00	202,49	101K	4
D2AS34	DOORDASH INC	73,49	73,49	73,49	73,49	2K	1
D2KN34	DRAFTKINGS	27,76	28,76	27,76	28,76	74K	6
D2NL34	DENALI THERA	19,44	19,81	19,44	19,81	2K	2
D2PZ34	DOMINOSPIZZA	42,54	41,79	41,79	42,54	168	2
D2TC34	DYNATRACE IN	26,08	25,65	25,65	26,08	1K	2
DBAG34	DEUTSCHE AK	200,46	199,24	198,50	200,46	25K	10
DEAI34	DELTA	362,52	362,52	362,52	362,52	87K	3
DEEC34	DEERE CO	93,45	90,85	90,28	93,45	47K	23
DEOP34	DIAGEO PL	26,62	27,03	26,58	27,03	667	4
DGCO34	DOLLAR GENER	32,76	33,26	32,55	33,26	7K	8
DHER34	DANAHER CORP	45,72	44,85	44,85	45,79	131K	5
DISB34	WALT DISNEY	40,21	39,30	39,14	40,21	1M	278
DUKB34	DUKE ENERGY	638,70	638,70	638,70	638,70	638	1
DUOL34	DUOLINGO INC	26,00	25,53	24,10	26,00	9K	16
DVAI34	DAVITA INC	560,00	560,00	560,00	560,00	4K	1
E1CO34	ECOPETROL SA	34,28	33,99	33,46	34,50	50K	381
E1LV34	ELEV HEALTH	391,40	395,00	391,40	395,00	255K	5
E1MN34	EASTMAN CHEM	176,58	176,58	176,58	176,58	9K	1
E1MR34	EMERSON ELEC	784,43	781,56	780,78	784,43	332K	4
E1QN34	EQUINOR ASA	67,85	68,07	67,55	68,30	24K	15
E1TN34	EATON CORP P	128,18	129,41	127,15	130,19	622K	436
E1TR34	ENTERGY CORP	253,00	253,00	253,00	253,00	253	1
E1WL34	EDWARDS LIFE	113,40	112,31	112,31	113,67	5K	3
E1XC34	EXELON CORP	237,13	234,32	234,32	237,13	705	3
E2AG34	EAGLE MATLS	74,24	74,24	74,24	74,24	74	1
E2EF34	EURONETWORLD	2,64	2,67	2,60	2,67	2K	5
E2NP34	ENPHASE ENER	7,55	7,33	7,33	7,57	3K	4
E2PA34	EPAM SYSTEMS	17,94	17,94	17,94	17,94	4K	1
EAIN34	ELECTR ARTS	544,50	544,50	544,50	544,50	544	1
ELCI34	ESTEE LAUDER	26,14	25,73	25,73	26,14	5K	3
EQIX34	EQUINIX INC	53,20	52,59	52,59	53,71	38K	20
EXXO34	EXXON MOBIL	89,30	88,00	87,81	89,30	900K	142
F1AN34	DIAMONDBACK	406,38	406,38	406,38	406,38	4K	2
F1IS34	FISERV INC	174,88	173,95	173,56	174,88	16K	4
F1MC34	FMC CORP	42,13	42,21	41,73	42,31	3K	4
F1NI34	FIDELITY NAT	20,32	20,18	20,18	20,56	569	11
F1RA34	FRANKLIN RES	133,83	133,83	133,83	133,83	133	1
F1SL34	FASTLY INC	4,71	4,71	4,71	4,71	546	1
F1TN34	FORTINET INC	201,00	200,06	199,88	201,00	600	3
F2IV34	FIVE9 INC	6,16	6,16	6,16	6,16	6	1
F2NV34	FRANCONEVADA	7,42	7,59	7,42	7,59	18K	13
F2VR34	FIVERR INTL	4,17	4,25	4,17	4,25	50	4
FCXO34	FREEPORT	107,75	109,33	106,65	110,15	1M	332
FDMO34	FORD MOTORS	73,11	71,41	71,41	73,11	22K	6
FDXB34	FEDEX CORP	1.636,22	1.634,57	1.634,57	1.636,22	327K	3
FSLR34	FIRST SOLAR	649,09	653,50	639,50	655,40	6K	5
G1DS34	GDS HOLDINGS	21,53	21,41	21,40	21,80	13K	9
G1FI34	GOLD FIELDS	137,00	145,32	136,00	155,53	710K	90
G1LO34	GLOBANT SA	17,69	16,58	16,58	17,69	2K	2
G1LW34	CORNING INC	502,40	502,40	502,40	502,40	462K	1
G1MI34	GENERAL MILL	234,25	234,25	232,00	234,50	59K	36
G1SK34	GSK PLC	50,95	51,56	50,87	51,56	5K	101
G2DD34	GODADDY INC	56,05	56,30	56,05	56,76	2K	6
G2EV34	GE VERNOVA	179,68	179,19	174,78	179,68	17K	10
GDBR34	GEN DYNAMICS	1.945,44	1.945,44	1.945,44	1.945,44	2K	1
GEOO34	GEAEROSPACE	1.697,03	1.647,96	1.647,96	1.700,48	313K	178
GMCO34	GENERAL MOT	110,00	102,10	102,10	110,00	65K	47
GOGL34	ALPHABET	145,75	142,02	141,89	147,50	47M	4.706
GPRK34	GEOPARK LTD	41,84	40,52	40,52	42,31	10K	5
GPRO34	GOPRO	6,89	6,93	6,75	6,99	25K	44
GSGI34	GOLDMANSACHS	169,40	168,29	168,12	171,55	14M	294
H1CA34	HCA HEALTHCA	122,68	122,68	122,68	122,68	613	1
H1EI34	HEICO CORP	185,68	186,72	185,68	186,72	1K	2
H1II34	HUNTINGTON I	29,84	29,25	29,25	29,84	62K	2
H1PE34	HEWLETT PACK	109,55	109,55	109,55	109,55	109	1
H1SB34	HSBC HOLDING	110,54	109,97	109,30	110,87	63K	32
H2UB34	HUBSPOT INC	32,50	32,50	32,50	32,50	650	1
HOME34	HOME DEPOT	72,94	71,74	71,74	73,15	43K	125
HONB34	HONEYWELL	1.169,28	1.170,97	1.169,28	1.170,97	2K	2
HOND34	HONDA MO	164,00	164,39	164,00	165,40	3K	4
HPQB34	HP COMPANY	103,84	106,36	102,96	106,58	654K	51
I1AC34	IAC INTERACT	10,45	10,35	10,35	10,45	872	2
I1DX34	IDEXX LABORA	751,83	728,74	728,74	751,83	5K	2
I1EX34	IDEX CORP	52,96	52,96	52,96	52,96	953	1
I1NC34	INCYTE CORP	280,56	277,10	276,64	281,96	19K	68
I1QV34	IQVIA HOLDIN	322,29	322,29	322,29	322,29	6K	1
I1QY34	IQIYI INC	5,45	5,42	5,42	5,54	41K	11
I1SR34	INTUITIVE SU	139,56	140,00	138,40	140,61	19K	5
IBKR34	IB GROUP	25,39	24,99	24,80	25,55	10K	387
IBMB34	IBM	1.577,88	1.578,51	1.561,13	1.578,51	63K	13
INGG34	ING GROEP	152,10	149,90	148,95	152,10	3K	6
INTU34	INTUIT INC	63,57	64,50	63,25	64,50	15K	6
ITLC34	INTEL	47,90	44,23	44,23	48,13	18M	2.072
J1CI34	JOHNSON CONT	610,08	612,72	609,46	613,80	47K	77
J2BL34	JABIL INC	167,97	166,10	163,72	168,85	25K	152
JDCO34	JD COM	26,02	25,51	25,51	26,02	57K	21
JNJB34	JOHNSON	77,57	78,50	74,84	78,50	890K	224
JPMC34	JPMORGAN	162,15	162,28	160,60	163,15	26M	735
K1BF34	KB FINANCIAL	125,50	125,50	125,50	125,50	3K	1
K1LA34	KLA CORP	2.034,97	1.997,25	1.997,25	2.039,51	377K	3
K1SS34	KOHLS CORP	96,40	96,35	96,35	96,40	65K	6
K1TC34	KT CORP	104,59	104,59	104,59	104,59	209	1
K2CG34	KINGSOFT CHL	10,53	10,57	10,39	10,57	2K	4
KHCB34	KRAFT HEINZ	29,73	30,98	29,37	30,98	507K	349
KMBB34	KIMBERLY CL	533,00	535,00	530,00	535,00	104K	35
KMIC34	KINDER MORGA	153,45	153,45	153,45	153,45	153	1
L1DO34	LEIDOS HOLDI	100,66	102,30	100,66	103,00	8K	3
L1MN34	LUMEN TECH	42,81	42,99	42,81	43,50	9K	5
L1RC34	LAM RESEARCH	28,05	27,54	26,87	28,14	843K	49
L1UL34	LULULEMON AT	250,76	255,25	250,76	255,25	105K	9
L1YG34	LLOYDS BANKI	29,24	29,56	29,08	29,56	3K	3
L2PL34	LPL FINCL HD	110,76	110,76	110,76	110,76	664	1
LBRD34	LIBERTY BROA	19,42	19,25	19,10	19,66	14K	12
LILY34	LILLY	191,47	183,01	183,01	191,82	3M	217
LMTB34	LOCKHEED	3.117,48	3.031,26	3.031,26	3.129,31	887K	14
M1CH34	MICROCHIP TE	202,79	201,70	199,79	204,59	42K	200
M1CK34	MCKESSON COR	1.096,70	1.085,38	1.085,38	1.096,70	3K	3
M1DB34	MONGODB INC	102,48	101,50	101,50	102,48	33K	2
M1NS34	MONSTER BEVE	54,45	53,53	53,53	54,45	1K	2
M1RN34	MODERNA INC	13,25	11,32	11,32	13,25	1M	247
M1SC34	MSCI INC	71,41	71,41	71,41	71,41	1K	1
M1SI34	MOTOROLA SOL	526,00	526,00	526,00	526,00	3K	2
M1TA34	META PLAT	116,84	115,76	114,40	117,45	45M	9.287
M1TC34	MATCH GROUP	8,14	8,17	8,14	8,17	32	4
M1TT34	MARRIOTT INT	427,18	427,10	427,10	427,18	3K	2
M2PM34	MP MATERIALS	68,52	74,72	65,52	75,06	1M	749
M2PR34	MONOLI POWER	95,94	95,18	93,45	95,94	13K	5
M2PW34	MEDICAL P TR	13,70	13,96	13,69	13,96	8K	9
M2RV34	MARVELL TEC	44,09	42,92	42,90	44,83	898K	212
M2ST34	STRATEGY INC	12,49	12,13	11,89	12,60	102M	4.705
MACY34	MACY S	112,21	114,39	112,21	114,39	6K	4
MCDC34	MCDONALDS	81,06	81,88	80,82	81,88	2M	147
MCOR34	MOODYS CORP	696,03	696,03	696,03	696,03	3K	1
MDLZ34	MONDELEZ INT	152,60	156,05	152,60	156,05	183K	6
MELI34	MERCADOLIBRE	92,39	91,00	90,28	92,86	85M	15.453
MMMC34	3M	207,69	210,00	205,61	210,00	182K	15
MOOO34	ALTRIA GROUP	323,40	325,38	319,77	325,38	25K	7
MOSC34	MOSAIC CO	24,30	24,25	24,14	24,55	108K	10
MRCK34	MERCK	73,86	73,50	73,37	74,41	178K	17
MSBR34	MORGAN STAN	196,09	191,80	191,80	197,40	462K	139
MSCD34	MASTERCARD	89,80	91,75	89,80	92,28	2M	156
MSFT34	MICROSOFT	98,38	100,79	97,30	101,71	92M	17.116
MUTC34	MICRON TECHN	346,25	330,96	327,54	349,88	21M	1.407
N1BI34	NEUROCRINE B	35,79	35,88	35,79	35,88	7K	2
N1DA34	NASDAQ INC	264,33	264,11	261,00	264,71	8K	9
N1EM34	NEWMONT GOLD	645,00	643,49	631,00	652,62	761K	114
N1OW34	SERVICENOW	13,21	13,52	13,19	13,62	30K	34
N1RG34	NRG ENERGY I	789,34	793,56	789,34	793,56	9K	2
N1TA34	NETAPP INC	518,65	513,84	513,84	519,72	316K	3
N1UE34	NUCOR CORP	80,42	79,15	79,15	80,42	11K	4
N1VO34	NOVO NORDISK	39,56	40,37	38,35	40,37	6M	502
N1VS34	NOVARTIS AG	77,10	77,10	77,10	77,10	539	1
N1WG34	NATWEST GROU	92,61	92,88	92,61	92,88	1K	4
N2ET34	CLOUDFLARE	52,36	53,00	52,36	53,00	8K	8
N2LY34	ANNALY CAPTL	126,00	127,92	126,00	127,92	1K	3
N2TN34	NUTANIX	55,92	57,90	55,92	57,90	858	2
NETE34	NETEASE	69,90	70,76	69,90	70,78	567K	4
NEXT34	NEXTERA ENER	111,78	114,99	110,80	114,99	68K	10
NFLX34	NETFLIX	9,03	8,70	8,60	9,09	64M	5.533
NIKE34	NIKE	34,69	34,22	33,86	34,79	636K	317
NOCG34	NORTHROP GRU	702,92	720,56	698,07	720,56	133K	21
NOKI34	NOKIA CORP	34,23	34,47	33,99	34,50	481	4
NVDC34	NVIDIA CORP	20,33	19,97	19,85	20,54	157M	10.806
O1DF34	OLD DOMINION	46,35	46,35	46,35	46,35	1K	1
O1KT34	OKTA INC	23,58	23,58	23,58	23,58	636	1
O2HI34	OMEGA HEALTH	80,48	80,48	80,48	80,48	965	1
O2NS34	ON SEMICONDU	41,79	41,79	41,79	41,79	5K	1
ORCL34	ORACLE	153,75	160,64	151,70	161,75	13M	985
ORLY34	OREILLY AUT	1,70	1,66	1,65	1,70	24K	16
OXYP34	OCCIDENT PTR	38,54	38,21	37,98	38,89	108K	26
P1AY34	PAYCHEX INC	287,82	287,82	287,82	287,82	9K	1
P1DD34	PDD HOLDING	56,11	57,91	56,11	58,26	589K	36
P1EA34	HEALTHPEAK P	94,26	94,26	94,26	94,26	188	1
P1GR34	THE PROGRESS	539,00	549,00	538,00	549,00	8K	3
P1LD34	PROLOGIS INC	57,66	57,05	57,05	60,00	75K	16
P1PG34	PPG INDUSTRI	298,80	298,80	298,80	298,80	298	1
P1SX34	PHILLIPS 66	377,40	377,40	377,40	377,40	754	1
P1YC34	PAYCOM SOFTW	26,46	26,46	26,46	26,46	26	1
P2AN34	PALOALTO NET	15,97	16,37	15,92	16,40	80K	44
P2AT34	UIPATH INC	9,38	9,64	9,38	9,64	3K	3
P2CF34	GP AEROPACIF	10,16	10,16	10,16	10,16	60	1
P2IN34	PINTERESTINC	22,20	22,60	22,20	22,60	4K	5
P2LT34	PALANTIRTECH	292,51	299,99	286,41	303,74	12M	1.459
P2ST34	PURE STORAGE	97,29	97,32	97,29	97,32	1K	2
PAGS34	PAGSEGURO	11,22	10,95	10,95	11,34	1M	257
PEPB34	PEPSICO INC	52,13	51,78	51,64	52,70	30K	62
PFIZ34	PFIZER	34,40	34,58	33,88	34,58	148K	95
PGCO34	PG	56,38	56,63	55,44	59,75	133K	90
PHGN34	KOPHILIPS	154,30	154,30	154,30	154,30	462	1
PNCS34	PNCFNANCIAL	600,84	598,98	598,98	600,84	179K	2
PSKY34	PARA SKYDNC	60,00	61,51	60,00	61,51	306	2
PYPL34	PAYPAL HOLD	14,91	14,76	14,70	14,99	2M	102
Q1UA34	QUANTA SERVI	211,00	211,00	211,00	211,00	4K	1
Q2SC34	QUANTUMSCAPE	19,41	19,50	18,57	19,98	353K	31
QCOM34	QUALCOMM	69,58	68,65	68,51	69,90	426K	90
QUBT34	QUANTUM COMP	62,47	64,63	58,00	66,48	421K	84
R1CL34	ROYAL CARIBB	731,46	728,54	728,54	737,43	4K	6
R1EL34	RELX PLC	53,44	53,44	53,44	53,44	5K	1
R1HI34	ROBERT HALF	151,56	151,56	151,56	151,56	151	1
R1IN34	REALTY INCOM	163,88	162,90	162,89	165,40	22K	14
R1KU34	ROKU INC	26,75	26,75	26,75	26,75	80	1
R1SG34	REPUBLIC SER	566,60	566,60	566,60	566,60	566	1
R2BL34	ROBLOX CORP	40,26	42,12	40,19	42,20	139K	44
R2HH34	RH	20,54	20,45	20,45	20,54	286	8
REGN34	REGENERON PH	65,65	65,99	65,65	65,99	262	2
RGTI34	RIGETTI COMP	125,48	134,35	119,90	140,00	4M	1.220
RIGG34	TRANSOCEAN	25,01	23,90	23,90	25,01	140K	21
RIOT34	RIO TINTO	472,67	477,11	470,58	479,24	1M	402
ROXO34	NU HOLDINGS	15,44	15,30	15,24	15,67	157M	25.020
RYTT34	RAYTHEONTECH	175,32	175,51	174,05	177,91	278K	62
S1BS34	SIBANYE STIL	45,80	46,35	45,45	47,55	243K	305
S1KM34	SK TELECOM C	30,39	30,39	30,39	30,39	334	1
S1LG34	SL GREEN REA	131,17	131,17	131,17	131,17	131	1
S1NP34	SYNOPSYS INC	698,05	690,46	690,46	698,05	373K	3
S1PO34	SPOTIFY TECH	666,89	675,69	663,71	680,84	48K	15
S1RE34	SEMPRA	115,52	115,52	115,52	115,52	3K	1
S1RP34	SAREPTA THER	5,70	5,71	5,70	5,71	536	2
S1TX34	SEAGATE HOLD	1.831,91	1.777,95	1.748,78	1.837,48	1M	17
S2EA34	SEA LTD	25,78	25,90	25,47	26,46	412K	292
S2ED34	SOLAR TECH	5,03	4,86	4,85	5,06	27K	24
S2GM34	SIGMA LITHM	22,35	24,56	21,82	24,97	3M	604
S2HO34	SHOPIFY INC	6,22	6,91	6,13	6,91	266K	79
S2NA34	SNAP INC	6,54	6,63	6,54	6,63	205	2
S2NW34	SNOWFLAKE	27,39	27,77	27,39	28,10	57K	905
S2TA34	STAG INDUSTR	39,70	40,64	39,70	40,64	4K	11
S2TW34	STARWOOD PRO	32,46	32,46	32,46	32,46	421	1
S2UI34	SUN COMMUN	33,33	34,01	32,71	34,01	1K	5
SAPP34	SAP SE	1.185,00	1.197,19	1.185,00	1.201,70	34K	5
SBUB34	STARBUCKS	507,50	505,00	501,43	507,50	108K	5
SCHW34	SCHWAB	68,29	69,00	66,03	69,00	73K	9
SIMN34	SIMON PROP	246,31	247,35	245,92	247,35	7K	10
SLBG34	SLB N.V	129,12	129,01	129,01	129,12	258	2
SNEC34	SONY GROUP	126,71	128,00	124,96	128,00	33K	26
SPGI34	SP GLOBAL	77,89	77,89	77,89	77,89	2K	1
SSFO34	SALESFOR INC	55,75	53,45	53,25	55,75	29K	42
STOC34	STONE CO	79,81	78,67	77,91	81,28	3M	1.516
STZB34	CONSTELLATIO	217,59	214,95	214,95	217,59	2K	6
T1AL34	TAL EDUCATIO	5,68	5,78	5,68	5,78	16K	18
T1AM34	ATLASSIAN CO	32,36	31,79	31,79	32,41	1K	4
T1DG34	TRANSDIGM GR	154,29	156,41	154,29	156,41	6K	2
T1EC34	TECHNIPFMC P	286,43	287,43	280,80	287,43	8K	3
T1EL34	TE CONNECTIV	619,29	600,00	600,00	624,00	7K	4
T1FX34	TELEFLEX INC	54,45	54,95	54,45	54,95	163	2
T1MU34	T-MOBILE US	489,51	490,47	489,01	490,47	2K	3
T1OW34	AMERICAN TOW	39,41	39,87	39,34	39,89	12K	11
T1RI34	TRIPADVISOR	70,80	70,80	70,80	70,80	70	1
T1SC34	TRACTOR SUPP	15,58	15,58	15,58	15,58	15	1
T1TW34	TAKE-TWO INT	315,92	325,00	315,00	325,00	116K	50
T2DH34	TELADOCHEALT	1,10	1,12	1,08	1,12	26K	82
T2ER34	TERADYNE INC	68,41	68,41	68,41	68,41	38K	2
T2RM34	TRIMBLE INC	37,47	37,47	37,47	37,47	412	1
T2TD34	TRADE DESK	1,89	1,87	1,82	1,90	102K	38
TEXA34	TEXAS INC	69,18	68,75	68,75	69,24	1K	6
TGTB34	TARGET CORP	595,61	595,61	595,61	595,61	1K	1
TMCO34	TOYOTAMO	75,60	74,55	74,48	75,65	131K	20
TMOS34	THERMFISCHER	70,40	69,85	69,23	70,40	46K	11
TPRY34	TAPESTRY INC	721,74	721,74	721,74	721,74	721	1
TRVC34	TRAVELERS	45,24	45,24	45,24	45,24	45	1
TSLA34	TESLA INC	71,97	70,16	69,94	72,80	159M	6.989
TSMC34	TAIWANSMFAC	217,00	223,57	217,00	224,00	43M	2.362
TXSA34	TERNIUMSA	228,39	227,50	227,50	228,39	94K	11
U1AI34	UNDER ARMOUR	31,82	30,98	30,98	31,82	32K	3
U1AL34	UNITED AIRLI	295,35	301,15	295,35	303,00	116K	6
U1BE34	UBER TECH IN	112,44	112,88	110,61	113,74	614K	145
U1HS34	UNIVERSAL HE	269,47	268,38	267,57	271,36	2M	804
U1LT34	ULTA BEAUTY	182,00	182,18	182,00	182,18	9K	4
U1RI34	UNITED RENTA	179,17	176,40	176,40	179,17	2K	2
U2PS34	UPSTART HOLD	12,29	12,03	11,92	12,33	385K	12
U2ST34	UNITY SOFTWR	11,03	11,03	10,90	11,30	131K	10
UBSG34	UBS GROUP	250,35	250,35	250,35	250,35	10K	1
ULEV34	UNILEVER	344,19	350,00	343,56	350,70	18K	9
UNHH34	UNITEDHEALTH	26,43	26,33	25,66	26,48	771K	876
UPSS34	UPS	36,01	35,75	35,75	36,01	467	2
USBC34	US BANCORP	73,72	72,80	72,80	73,72	8K	3
V1MC34	VULCAN MATER	26,68	26,85	26,68	26,85	3K	2
V1OD34	VODAFONE GRO	36,09	36,09	36,06	36,09	3K	5
V1RT34	VERTIV HOLDS	96,23	94,51	94,41	96,75	35K	7
V1ST34	VISTRA CORP	60,61	60,30	58,70	61,67	144K	1.298
V1TA34	VENTAS INC	206,83	205,66	205,66	207,06	1K	4
V2TX34	VTEX	17,41	17,30	17,02	17,41	6K	36
VERZ34	VERIZON	34,86	34,95	34,60	34,95	23K	45
VISA34	VISA INC	86,02	87,86	86,02	87,86	2M	176
VLOE34	VALERO ENER	506,70	506,70	506,70	506,70	1K	1
VRTX34	VERTEX PHARM	617,69	617,12	617,12	617,69	4K	2
W1BD34	WARNER DISCO	151,75	151,33	151,33	152,30	44K	4
W1BO34	WEIBO CORP	14,62	14,23	14,23	15,18	2K	9
W1DA34	WORKDAY INC	60,80	60,82	60,28	60,82	248K	6
W1DC34	WESTERN DIG	1.279,87	1.180,16	1.180,16	1.303,01	4M	69
W1EL34	WELLTOWER IN	495,64	508,05	495,64	508,05	6K	5
W1HR34	WHIRLPOOL CO	115,10	115,52	115,10	115,90	11K	4
W1IX34	WIX.COM LTD	13,96	13,77	13,77	14,08	2K	6
W1MB34	WILLIAMS COS	334,29	330,24	330,24	336,93	18K	10
W1MC34	WASTE MANAG	597,20	597,20	597,20	597,20	60K	1
W1MG34	WARNER MUSIC	40,72	40,72	40,72	40,72	40	1
W1PP34	WPP PLC	22,20	22,22	22,20	22,46	625	3
W2ST34	WEST PHARMA	37,44	37,44	37,44	37,44	1K	1
W2YF34	WAYFAIR INC	16,23	16,23	16,23	16,23	9K	1
WALM34	WAL MART	39,99	39,14	39,14	40,10	994K	341
WFCO34	WELLS FARGO	114,97	115,85	114,60	116,31	25K	19
WUNI34	WESTERNUNION	49,50	49,00	49,00	49,50	5K	2
X1YZ34	BLOCK INC.	13,59	13,65	13,52	13,70	24K	7
XRAY34	DENTSPLY SIR	64,99	64,99	64,99	64,99	649	1
XRXB34	XEROX CORP	11,85	13,35	11,45	13,35	45K	46
Z1OM34	ZOOM COMMS	17,24	17,29	17,16	17,29	9K	4
Z1TA34	ZETA GLOBAL	53,13	53,20	52,63	53,78	1K	10
Z1TO34	ZTO EXPRESS	29,58	30,20	29,58	30,20	660	2
Z2IT34	ZOOMINFO TC	5,81	5,87	5,81	5,87	98	3
Z2SC34	ZSCALER INC	37,32	37,11	37,11	37,32	75K	2

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: