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: 06/03/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,52	16,90	16,52	17,18	877	4
A1DI34	ANALOG DEVIC	851,77	851,77	851,77	851,77	34K	1
A1EG34	AEGON LTD	36,80	36,80	36,80	36,80	184	2
A1EP34	AMERICAN ELE	346,50	343,70	341,95	348,59	29K	18
A1ES34	AES CORP	74,33	75,32	74,33	75,32	11K	2
A1IV34	APARTMENT IN	22,11	22,50	22,11	22,82	43K	59
A1KA34	AKAMAI TECHN	43,84	43,76	43,32	44,00	58K	428
A1LB34	ALBEMARLE CO	35,11	35,81	35,00	36,04	116K	66
A1LK34	ALASKA AIR G	224,80	224,80	224,80	224,80	449	1
A1MD34	ADVANCED MIC	126,58	130,00	125,52	131,64	11M	477
A1MP34	AMERIPRISE F	606,01	606,01	606,01	606,01	606	1
A1MT34	APPLIED MATE	169,01	178,44	169,01	179,81	1M	131
A1NE34	ARISTA NETWO	175,61	181,25	174,96	182,50	1M	27
A1PA34	APA CORP	174,08	175,00	174,08	175,00	17K	3
A1PD34	AIR PRODUCTS	359,48	369,00	358,20	369,00	2K	5
A1PH34	AMPHENOL COR	345,60	353,38	345,35	356,64	76K	213
A1PL34	APPLIED DGTL	132,93	143,00	132,91	145,72	446K	9
A1PO34	APOLLO GLOBL	38,09	38,55	37,15	38,55	391K	39
A1PP34	APPLOVIN CO	82,69	82,70	81,10	83,29	351K	790
A1RE34	ALEXANDRIA R	66,98	66,75	66,65	67,00	1K	4
A1TH34	AUTOHOME INC	10,05	9,94	9,94	10,18	1K	6
A1TT34	ALLSTATE COR	46,20	46,20	46,20	46,20	92	1
A1UT34	AUTODESK INC	341,57	343,20	341,57	343,20	7K	2
A1ZN34	ASTRAZENECA	170,84	170,84	170,84	170,84	170	1
A2MB34	AMBARELLA IN	11,23	11,69	11,23	11,69	3K	2
A2RR34	ARROWHEAD PH	38,43	39,24	38,43	39,24	2K	3
A2SO34	ACADEMY SPOR	78,35	78,35	78,35	78,35	10K	1
A2XO34	AXON ENTERPR	167,44	167,78	167,44	167,78	837	2
AALL34	AMERICAN AIR	58,68	61,50	58,28	61,50	755K	133
AAPL34	APPLE	67,19	68,53	67,15	68,54	24M	7.889
ABBV34	ABBVIE	75,21	77,76	75,04	77,76	13K	7
ABTT34	ABBOTT	47,00	49,15	47,00	49,15	144	3
ABUD34	AB INBEV	64,38	65,86	64,38	65,86	261	3
ADBE34	ADOBE INC	29,61	29,40	29,25	29,82	5M	168
ADPR34	AUTOMATIC DT	49,45	49,00	48,40	51,35	272K	1.065
AIGB34	AIG GROUP	411,18	410,34	410,34	411,18	15K	2
AIRB34	AIRBNB	34,86	34,94	34,80	35,47	27K	20
AMGN34	AMGEN	69,09	68,96	68,94	69,09	7K	3
AMZO34	AMAZON	55,70	57,25	55,68	57,51	41M	4.595
ARMT34	ARCELOR	142,00	149,96	142,00	149,96	303K	73
ASML34	ASML HOLD	123,40	127,99	123,00	128,00	3M	218
ATTB34	ATT INC	49,86	50,86	49,85	50,86	70K	10
AVGO34	BROADCOM INC	24,84	24,82	24,59	25,86	8M	2.261
AXPB34	AMERICAN EXP	157,02	161,09	156,87	161,78	910K	24
B1AM34	BROOKFIELD C	53,90	56,32	53,82	56,32	127K	35
B1AX34	BAXTER INTER	47,30	47,30	47,30	47,30	473	1
B1CS34	BARCLAYS PLC	115,20	121,93	114,72	121,93	34K	4
B1IL34	BILIBILI INC	25,88	27,12	25,88	27,27	136K	45
B1NT34	BIONTECH SE	33,36	33,36	32,97	33,36	5K	6
B1PP34	BP PLC	53,23	52,42	52,10	53,25	357K	34
B1SA34	BANCO SANTAN	83,04	80,75	80,16	83,20	9K	6
B1SX34	BOSTON SCIEN	376,94	376,94	376,94	376,94	753	1
B1TI34	BRITISH AMER	60,50	60,90	60,38	61,04	45K	23
B2HI34	BILL HOLD	1,39	1,39	1,28	1,39	3K	15
B2MB34	BUMBLE INC	3,18	3,18	3,18	3,18	3	1
B2RK34	BRUKER CORP	19,24	19,54	19,24	20,09	139	3
B2YN34	BEYOND MEAT	4,20	4,10	3,90	4,31	15K	35
BABA34	ALIBABAGR	24,35	24,80	24,35	24,91	16M	1.485
BCSA34	SANTANDER	57,90	59,15	57,30	59,15	121K	49
BERK34	BERKSHIRE	130,05	132,37	129,61	132,40	3M	523
BIDU34	BAIDU INC	44,42	44,73	44,42	45,45	273K	174
BILB34	BILBAOVIZ	111,97	112,42	111,97	112,42	2K	4
BKNG34	BOOKING	136,72	138,04	134,95	138,04	1M	164
BLAK34	BLACKROCK	75,32	81,63	75,32	82,25	464K	242
BMYB34	BRISTOLMYERS	316,16	315,84	315,67	316,16	6K	3
BOAC34	BANK AMERICA	63,29	66,13	63,15	66,13	2M	1.044
BOEI34	BOEING	1.210,24	1.180,53	1.180,53	1.210,24	416K	11
BOXP34	BXP INC	27,81	28,56	27,81	28,56	9K	11
C1AB34	CABLE ONE IN	2,83	2,83	2,83	2,83	283	2
C1AG34	CONAGRA BRAN	99,70	99,70	99,70	99,70	99	1
C1AH34	CARDINAL HEA	1.152,54	1.143,42	1.143,42	1.152,54	2K	2
C1BL34	CHUBB LTD	429,88	429,00	429,00	429,88	858	2
C1CJ34	CAMECO CORP	118,20	119,73	117,96	120,00	674K	33
C1CL34	CARNIVAL COR	135,66	136,36	135,00	136,44	219K	208
C1DN34	CADENCE DESI	781,78	785,09	781,78	790,56	490K	9
C1FI34	CF INDUSTRIE	617,70	610,74	607,26	618,86	46K	6
C1GP34	COSTAR GROUP	2,55	2,56	2,53	2,56	534	3
C1HK34	CHECK POINT	435,13	435,13	435,13	435,13	3K	1
C1IC34	CIGNA GROUP	356,31	356,31	356,31	356,31	1K	1
C1MG34	CHIPOTLE MEX	9,34	9,81	9,34	9,81	5K	6
C1NS34	CELANESE COR	133,42	133,42	133,42	133,42	133	1
C1PB34	CAMPBELL CO	135,10	134,03	133,90	135,25	161K	59
C1PR34	COPART INC	99,00	99,49	99,00	99,49	3K	3
C1RH34	CRH PLC	92,41	92,99	92,32	92,99	8K	31
C1TV34	CORTEVA INC	99,24	99,25	99,24	100,55	3K	5
C2AC34	CACI INTERNL	4,13	4,06	4,06	4,19	61	7
C2OI34	COINBASEGLOB	42,49	43,04	41,00	43,04	3M	209
C2OL34	GRUPOCIBEST	86,04	87,09	85,86	87,75	13K	14
C2OU34	COURSERA INC	16,70	16,70	16,70	16,70	16	1
C2RW34	CROWDSTRIKE	103,96	101,78	100,43	104,09	2M	996
CAON34	CAPITAL ONE	492,77	492,25	492,25	492,77	3M	2
CATP34	CATERPILLAR	223,58	230,22	223,21	230,67	277K	75
CHCM34	CHARTER COMM	20,30	20,37	20,24	20,38	193K	9
CHVX34	CHEVRON	99,52	101,64	99,50	102,59	3M	277
CLOV34	CLOVERHEALTH	10,50	10,61	10,50	10,61	21	2
CMCS34	COMCAST	33,29	33,17	33,07	33,45	13K	6
CNIC34	CANAD NATION	24,00	26,25	23,57	26,25	4K	11
COCA34	COCA COLA	67,09	67,58	67,09	68,06	2M	463
COLG34	COLGATE	69,92	70,01	69,02	70,01	1K	7
COPH34	COPHILLIPS	52,40	52,95	51,01	52,95	312K	906
COTY34	COTY INC	6,27	6,44	6,19	6,44	6K	4
COWC34	COSTCO	130,65	128,80	128,14	131,80	973K	26
CSCO34	CISCO	82,20	84,01	82,20	84,15	162K	13
CTGP34	CITIGROUP	92,57	96,70	91,11	96,70	34K	83
CVSH34	CVS HEALTH	40,70	40,70	40,70	40,70	4K	1
D1DG34	DATADOG INC	65,31	64,54	63,52	66,48	520K	217
D1EL34	DELL TECHNOL	760,86	763,66	755,39	777,80	767K	41
D1EX34	DEXCOM INC	7,19	7,40	7,19	7,40	25K	4
D1LR34	DIGITAL REAL	236,70	236,70	236,70	236,70	236	1
D1OW34	DOW INC	44,57	46,09	44,57	46,09	50K	4
D1VN34	DEVON ENERGY	235,98	241,73	235,75	241,73	6K	6
D2AS34	DOORDASH INC	63,15	62,64	62,64	63,15	2K	2
D2KN34	DRAFTKINGS	21,92	21,71	21,71	21,92	43	2
D2PZ34	DOMINOSPIZZA	42,43	42,43	42,43	42,43	1K	1
D2TC34	DYNATRACE IN	25,83	25,35	25,35	25,98	3K	4
DBAG34	DEUTSCHE AK	164,73	167,10	164,10	167,10	1K	5
DDNB34	DUPONT N INC	235,26	235,26	235,26	235,26	470	1
DEAI34	DELTA	311,04	310,77	310,77	311,04	2K	2
DEEC34	DEERE CO	102,43	103,95	101,51	103,95	138K	722
DEOP34	DIAGEO PL	23,83	24,08	23,83	24,13	9K	8
DGCO34	DOLLAR GENER	31,87	31,99	31,87	31,99	63	2
DHER34	DANAHER CORP	36,71	38,11	36,71	38,11	121K	16
DISB34	WALT DISNEY	35,20	35,99	35,20	35,99	1M	482
DLTR34	DOLLAR TREE	309,62	309,62	309,62	309,62	928	1
DUOL34	DUOLINGO INC	16,57	16,58	16,45	16,81	117K	14
DVAI34	DAVITA INC	797,10	797,11	792,21	797,11	5K	6
E1CO34	ECOPETROL SA	33,78	33,98	33,78	34,69	693K	101
E1MR34	EMERSON ELEC	732,75	734,50	732,75	734,50	4K	2
E1QN34	EQUINOR ASA	88,16	85,60	85,60	88,16	220K	17
E1RI34	ERICSSON LM	29,55	29,55	29,55	29,55	29	1
E1TN34	EATON CORP P	130,82	131,41	130,52	132,18	6K	11
E1WL34	EDWARDS LIFE	107,70	107,25	107,25	107,70	16K	2
E1XR34	EXTRA SPACE	192,84	192,84	192,84	192,84	192	1
E2EF34	EURONETWORLD	2,58	2,54	2,54	2,58	43	3
E2NP34	ENPHASE ENER	8,39	9,29	8,08	9,29	4K	9
EAIN34	ELECTR ARTS	519,70	520,66	519,70	521,28	267K	5
ELCI34	ESTEE LAUDER	20,38	21,06	20,38	21,06	5K	10
EQIX34	EQUINIX INC	61,69	62,48	61,69	63,00	13K	11
EXGR34	EXPEDIA GROU	656,04	647,20	645,60	659,17	8K	12
EXXO34	EXXON MOBIL	98,64	101,45	98,64	101,85	2M	1.068
F1MC34	FMC CORP	36,53	36,53	36,53	36,53	3K	1
F1NI34	FIDELITY NAT	16,68	16,30	16,30	16,85	416	9
F1TN34	FORTINET INC	224,97	224,97	224,97	224,97	224	1
F2IC34	FAIR ISAAC C	171,54	171,56	171,54	171,56	131K	2
F2NV34	FRANCONEVADA	7,55	7,25	7,25	7,55	311	3
F2RS34	FRESHWORKS	15,28	15,28	15,28	15,28	15	1
F2VR34	FIVERR INTL	2,93	3,03	2,93	3,03	24	3
FCXO34	FREEPORT	103,61	107,85	102,80	109,11	5M	2.190
FDMO34	FORD MOTORS	63,35	64,77	63,35	64,77	18K	16
FDXB34	FEDEX CORP	1.869,53	1.951,95	1.862,00	1.951,95	103K	7
FSLR34	FIRST SOLAR	495,00	502,51	495,00	502,61	7K	3
G1AR34	GARTNER INC	226,00	226,00	226,00	226,00	1K	1
G1FI34	GOLD FIELDS	133,02	130,90	127,40	133,02	79K	34
G1LP34	GALAPAGOS NV	8,69	8,72	8,69	8,72	121	3
G1LW34	CORNING INC	645,33	683,04	645,33	683,04	3M	60
G1MI34	GENERAL MILL	233,23	231,10	231,10	233,25	267K	68
G1SK34	GSK PLC	57,25	57,25	57,25	57,25	1K	1
G2EV34	GE VERNOVA	207,02	210,76	207,02	213,31	15K	9
G2WR34	GUIDEWIRE SW	74,12	75,00	70,90	75,00	2K	8
GDBR34	GEN DYNAMICS	1.907,60	1.900,00	1.900,00	1.907,60	65K	3
GEHC34	GEHEALTHCARE	49,24	49,24	49,24	49,24	98	1
GEOO34	GEAEROSPACE	1.684,12	1.689,09	1.684,12	1.695,00	173K	7
GMCO34	GENERAL MOT	98,44	100,41	97,77	100,41	49K	17
GOGL34	ALPHABET	130,03	131,20	129,81	132,09	14M	2.792
GPRK34	GEOPARK LTD	45,40	47,05	45,40	47,05	10K	6
GPRO34	GOPRO	4,00	4,81	4,00	4,81	112K	119
GPSI34	GAP	121,90	130,75	121,90	132,00	780K	28
GSGI34	GOLDMANSACHS	142,50	146,00	141,51	146,00	624K	940
H1CA34	HCA HEALTHCA	141,59	141,59	141,59	141,59	141	1
H1EI34	HEICO CORP	159,00	163,20	159,00	163,20	12K	6
H1II34	HUNTINGTON I	29,70	29,80	29,70	29,80	118	4
H1SB34	HSBC HOLDING	109,97	113,07	109,60	113,07	87K	35
H1UM34	HUMANA INC	21,06	21,28	21,06	21,28	21K	2
H2UB34	HUBSPOT INC	30,24	30,00	30,00	30,24	32K	4
HOME34	HOME DEPOT	67,34	68,31	67,20	68,31	326K	7
HONB34	HONEYWELL	1.231,02	1.232,78	1.231,02	1.232,78	2K	2
HOND34	HONDA MO	143,10	144,31	143,10	144,76	15K	11
HPQB34	HP COMPANY	102,00	102,50	100,30	102,50	130K	14
I1BN34	ICICI BANK L	149,00	151,00	149,00	151,00	300	2
I1CE34	INTERCONTINE	437,00	437,00	437,00	437,00	437	1
I1DX34	IDEXX LABORA	637,08	637,08	637,08	637,08	7K	1
I1EX34	IDEX CORP	51,96	51,96	51,96	51,96	623	1
I1NC34	INCYTE CORP	251,42	251,16	249,94	251,42	29K	116
I1QV34	IQVIA HOLDIN	230,41	230,41	230,41	230,41	6K	1
I1QY34	IQIYI INC	3,78	4,03	3,78	4,03	2K	4
I1SR34	INTUITIVE SU	128,33	129,00	127,92	129,00	8K	5
I2ND34	INDIE SEMICO	12,74	12,74	12,74	12,74	12	1
IBKR34	IB GROUP	21,86	22,03	21,84	22,13	9K	203
IBMB34	IBM	1.343,00	1.371,73	1.338,00	1.371,73	323K	17
INGG34	ING GROEP	139,02	138,70	138,70	139,44	4K	6
INTU34	INTUIT INC	56,59	56,05	55,98	56,59	76K	6
ITLC34	INTEL	38,45	40,50	37,88	40,50	5M	544
J1CI34	JOHNSON CONT	699,86	706,12	699,86	706,12	1K	2
J1EF34	JEFFERIES FI	205,39	211,14	205,39	211,14	621	2
J2BL34	JABIL INC	158,94	163,20	157,77	163,49	8K	50
JDCO34	JD COM	23,58	23,31	23,22	23,94	177K	23
JNJB34	JOHNSON	83,72	84,00	82,81	84,35	158K	241
JPMC34	JPMORGAN	151,35	155,20	150,34	155,20	4M	1.213
K1LA34	KLA CORP	1.762,90	1.816,32	1.762,90	1.840,25	989K	4
K1SG34	KEYSIGHT TEC	715,50	738,00	714,75	739,50	38K	49
K1SS34	KOHLS CORP	79,00	79,15	79,00	79,50	297K	19
K2CG34	KINGSOFT CHL	10,59	10,82	9,90	10,86	3K	10
KHCB34	KRAFT HEINZ	31,74	31,39	31,04	31,96	20K	19
KMBB34	KIMBERLY CL	554,95	569,99	554,95	569,99	2K	3
KMIC34	KINDER MORGA	176,94	177,66	176,94	177,66	9K	51
L1MN34	LUMEN TECH	34,67	35,91	34,60	35,91	4K	9
L1RC34	LAM RESEARCH	23,81	25,10	23,75	25,32	1M	1.079
L1UL34	LULULEMON AT	222,00	222,00	222,00	222,00	444	2
L1YB34	LYONDELLBASE	176,63	173,91	173,03	176,63	4K	4
L1YG34	LLOYDS BANKI	27,36	27,75	27,34	27,75	384	10
L2PL34	LPL FINCL HD	90,54	90,54	90,54	90,54	90	1
L2RN34	STRIDE INC	113,19	110,77	110,77	113,19	2K	17
LBRD34	LIBERTY BROA	23,86	23,63	23,63	23,86	1K	2
LILY34	LILLY	172,08	172,10	170,35	173,21	3M	112
LMTB34	LOCKHEED	3.521,49	3.492,85	3.492,85	3.535,74	302K	13
LOWC34	LOWES COMPA	66,15	65,73	65,45	66,15	82K	826
M1CK34	MCKESSON COR	1.208,02	1.215,89	1.204,11	1.216,16	121K	96
M1DB34	MONGODB INC	71,62	70,34	70,34	71,62	37K	5
M1HK34	MOHAWK INDUS	21,56	22,10	21,56	22,10	108	2
M1KT34	MARKETAXESS	19,52	19,52	19,52	19,52	195	1
M1NS34	MONSTER BEVE	49,85	50,75	49,75	50,75	5K	5
M1PC34	MARATHON PET	1.140,00	1.147,47	1.140,00	1.147,47	13K	2
M1RN34	MODERNA INC	13,46	13,89	12,96	14,02	1M	130
M1TA34	META PLAT	119,89	124,60	119,89	124,60	10M	2.164
M1TC34	MATCH GROUP	8,46	8,46	8,46	8,46	8	1
M1TT34	MARRIOTT INT	424,98	424,98	424,98	424,98	849	1
M1UF34	MITSUBISHI U	89,64	89,55	89,55	89,64	179	2
M2PM34	MP MATERIALS	60,67	60,49	59,80	63,90	27K	39
M2PR34	MONOLI POWER	89,82	90,45	89,19	90,54	18K	125
M2PT34	MEDICAL P TR	14,40	14,40	14,40	14,40	144	3
M2RV34	MARVELL TEC	47,17	42,30	42,30	49,14	2M	383
M2ST34	STRATEGY INC	9,95	10,40	9,90	10,40	51M	2.334
MCDC34	MCDONALDS	84,81	87,15	84,80	87,15	562K	952
MDTC34	MEDTRONIC	239,00	243,00	239,00	243,00	2K	3
MELI34	MERCADOLIBRE	77,45	78,03	76,72	78,37	86M	6.900
MMMC34	3M	200,10	204,90	200,10	206,80	80K	58
MOSC34	MOSAIC CO	22,50	22,75	22,50	22,75	181	7
MRCK34	MERCK	75,61	77,24	75,21	77,24	93K	27
MSBR34	MORGAN STAN	167,50	168,75	164,89	168,75	244K	64
MSCD34	MASTERCARD	89,47	88,66	87,38	89,47	277K	105
MSFT34	MICROSOFT	89,00	90,20	89,00	91,06	35M	9.396
MUTC34	MICRON TECHN	322,13	344,80	322,13	345,31	17M	626
N1BI34	NEUROCRINE B	33,57	33,78	33,48	33,78	17K	3
N1CL34	NORWEGIAN CR	104,28	104,28	104,28	104,28	104	1
N1DA34	NASDAQ INC	231,61	228,28	228,28	237,36	48K	12
N1EM34	NEWMONT GOLD	608,49	600,01	599,19	620,14	569K	122
N1IC34	NICE LTD	26,85	26,85	26,85	26,85	214	1
N1OV34	NOV INC	98,90	98,90	98,90	98,90	2K	1
N1OW34	SERVICENOW	13,30	12,76	12,51	13,30	221K	157
N1RG34	NRG ENERGY I	829,72	829,72	829,72	829,72	2K	2
N1TA34	NETAPP INC	527,21	528,40	527,21	529,90	526K	4
N1UE34	NUCOR CORP	73,75	73,90	73,75	73,90	958	2
N1VO34	NOVO NORDISK	25,35	25,80	25,25	25,80	158K	78
N1VS34	NOVARTIS AG	83,55	83,55	83,55	83,55	250	1
N1WG34	NATWEST GROU	81,48	82,40	81,48	82,72	12K	12
N1WS34	NEWS CORP	129,96	127,12	127,12	129,96	642	4
N2ET34	CLOUDFLARE	56,77	56,59	56,40	57,06	668K	353
N2LY34	ANNALY CAPTL	118,33	120,92	118,33	120,92	24K	8
NETE34	NETEASE	62,04	62,82	62,04	62,91	2K	6
NEXT34	NEXTERA ENER	119,91	119,70	118,93	120,78	24K	61
NFLX34	NETFLIX	10,43	10,51	10,32	10,59	18M	2.233
NIKE34	NIKE	29,71	30,38	29,71	30,62	1M	336
NOCG34	NORTHROP GRU	793,58	787,90	783,96	796,30	301K	13
NOKI34	NOKIA CORP	41,25	41,32	41,20	41,32	908	3
NVDC34	NVIDIA CORP	19,47	19,99	19,35	20,12	63M	6.136
O1KT34	OKTA INC	21,07	21,55	20,95	21,60	926K	41
O1MC34	OMNICOM GROU	220,37	220,37	220,37	220,37	220	1
O2HI34	OMEGA HEALTH	83,60	83,60	83,60	83,60	250	1
O2NS34	ON SEMICONDU	38,20	38,75	38,20	38,75	53K	7
ORCL34	ORACLE	135,00	136,38	133,19	139,75	30M	617
ORLY34	OREILLY AUT	1,61	1,60	1,60	1,63	23K	15
OXYP34	OCCIDENT PTR	50,30	48,20	47,00	50,30	1M	211
P1AY34	PAYCHEX INC	262,86	262,86	262,86	262,86	4K	1
P1DD34	PDD HOLDING	53,93	53,85	53,43	53,93	291K	59
P1GR34	THE PROGRESS	552,74	564,00	548,80	564,00	13K	7
P1HC34	PARKER-HANNI	1.221,05	1.246,84	1.216,66	1.246,84	123K	96
P1LD34	PROLOGIS INC	58,50	61,73	58,50	61,73	17K	15
P1PG34	PPG INDUSTRI	283,80	283,80	283,80	283,80	283	1
P1RG34	PERRIGO CO P	56,52	58,85	56,46	58,85	343K	144
P1SA34	PUBLIC STORA	320,00	317,35	317,35	320,00	2K	3
P1SX34	PHILLIPS 66	435,60	476,01	435,60	476,01	2K	4
P2AN34	PALOALTO NET	14,69	14,26	14,11	14,69	24K	65
P2AT34	UIPATH INC	7,64	7,60	7,60	7,69	11K	5
P2AX34	PATRIA INVST	31,30	34,00	31,30	34,00	5K	8
P2CF34	GP AEROPACIF	8,79	8,57	8,57	8,79	26K	2
P2EN34	PENN NATIONL	7,97	8,22	7,97	8,22	678	4
P2IN34	PINTERESTINC	17,32	17,06	17,06	17,36	3K	6
P2LT34	PALANTIRTECH	274,97	269,48	264,26	282,26	15M	494
PAGS34	PAGSEGURO	10,44	10,56	10,32	10,64	2M	1.847
PEPB34	PEPSICO INC	55,14	56,02	55,00	56,38	15K	35
PFIZ34	PFIZER	35,30	35,24	34,77	35,50	39K	69
PGCO34	PG	57,59	57,75	57,30	58,20	214K	911
PHMO34	PHILIP MORRI	444,15	444,15	444,15	444,15	888	1
PSKY34	PARA SKYDNC	63,36	61,45	61,45	63,36	1K	6
PYPL34	PAYPAL HOLD	12,39	12,57	12,26	12,63	387K	194
Q1UA34	QUANTA SERVI	237,32	237,32	237,32	237,32	3K	1
Q2SC34	QUANTUMSCAPE	11,66	12,04	11,66	12,04	119K	9
QCOM34	QUALCOMM	58,85	60,17	58,85	60,24	1M	108
QUBT34	QUANTUM COMP	39,96	41,15	39,65	41,30	26K	23
R1CL34	ROYAL CARIBB	725,94	737,04	702,26	737,04	131K	122
R1EG34	REGENCY CENT	204,51	204,51	204,51	204,51	204	1
R1HI34	ROBERT HALF	130,13	130,13	130,13	130,13	130	1
R1IN34	REALTY INCOM	170,51	171,50	169,54	171,50	22K	15
R1VT34	REVVITY INC	17,24	17,24	17,24	17,24	103	3
R2AR34	ULTRAGENYX	11,34	11,34	11,34	11,34	997	2
R2BL34	ROBLOX CORP	33,84	33,93	32,97	34,04	367K	26
R2HH34	RH	12,68	12,71	12,68	12,71	3K	2
R2RX34	REGALREXNORD	55,50	55,50	55,50	55,50	2K	1
REGN34	REGENERON PH	66,71	66,65	66,60	66,80	3K	44
RGTI34	RIGETTI COMP	87,21	87,20	86,45	92,39	111K	77
RIGG34	TRANSOCEAN	32,49	32,13	30,92	32,49	7K	9
RIOT34	RIO TINTO	489,50	475,00	470,68	489,50	1M	90
ROST34	ROSS STORES	559,62	559,62	559,62	559,62	6K	1
ROXO34	NU HOLDINGS	12,79	13,06	12,63	13,16	77M	23.855
RYTT34	RAYTHEONTECH	182,70	180,38	180,28	183,58	77K	143
S1BS34	SIBANYE STIL	36,92	36,60	36,00	37,73	265K	165
S1KM34	SK TELECOM C	38,08	38,44	38,08	38,44	114	2
S1LG34	SL GREEN REA	101,70	104,65	101,70	105,17	1K	3
S1MF34	SUMITOMO MIT	105,71	108,04	105,71	108,04	4K	4
S1NA34	SNAP-ON INC	492,50	492,50	492,50	492,50	172K	31
S1NP34	SYNOPSYS INC	573,02	572,42	572,42	577,40	304K	5
S1PO34	SPOTIFY TECH	751,00	728,75	725,19	751,00	721K	121
S1RE34	SEMPRA	122,16	122,16	122,16	122,16	2K	1
S1RP34	SAREPTA THER	4,40	4,20	4,20	4,40	44K	8
S1TE34	STERIS PLC	61,44	61,44	61,44	61,44	122	1
S1TX34	SEAGATE HOLD	1.858,29	1.908,00	1.848,67	1.922,53	2M	48
S1YY34	SYSCO CORP	224,44	224,44	224,44	224,44	897	1
S2EA34	SEA LTD	19,30	20,11	19,22	20,12	897K	484
S2ED34	SOLAR TECH	4,98	5,36	4,98	5,36	53K	36
S2GM34	SIGMA LITHM	21,50	21,60	21,09	22,09	361K	111
S2HO34	SHOPIFY INC	5,71	5,82	5,68	5,91	382K	50
S2NA34	SNAP INC	4,66	4,66	4,66	4,66	32	2
S2NW34	SNOWFLAKE	23,58	23,54	23,09	23,85	64K	131
S2RE34	GP AEROSURES	87,84	87,66	87,66	87,84	175	2
S2TA34	STAG INDUSTR	39,96	41,41	39,95	41,41	1K	9
S2TW34	STARWOOD PRO	31,45	31,45	31,45	31,45	31	1
S2UI34	SUN COMMUN	36,00	34,41	34,41	36,09	4K	7
SAPP34	SAP SE	1.060,00	1.060,00	1.060,00	1.060,00	21K	2
SBUB34	STARBUCKS	518,44	512,20	506,10	518,44	4K	5
SCHW34	SCHWAB	62,11	61,93	61,22	62,11	94K	7
SIMN34	SIMON PROP	254,21	270,05	254,21	270,05	23K	13
SLBG34	SLB N.V	124,14	123,89	123,89	124,14	2K	2
SNEC34	SONY GROUP	113,00	116,20	113,00	116,20	30K	14
SPGI34	SP GLOBAL	65,71	65,95	65,71	65,95	525	2
SSFO34	SALESFOR INC	47,91	48,87	47,61	48,87	172K	66
STOC34	STONE CO	72,01	75,00	71,24	75,00	23M	19.195
STZB34	CONSTELLATIO	192,12	195,06	192,12	195,35	6K	8
T1AL34	TAL EDUCATIO	5,59	5,37	5,37	5,59	210	11
T1AM34	ATLASSIAN CO	21,70	22,16	21,67	22,17	9K	6
T1CH34	BIO-TECHNE C	9,40	9,40	9,40	9,40	8K	2
T1DG34	TRANSDIGM GR	134,98	134,98	134,98	134,98	674	1
T1EC34	TECHNIPFMC P	330,18	334,10	330,18	334,10	116K	2
T1EL34	TE CONNECTIV	538,72	546,56	538,72	546,56	1K	2
T1MU34	T-MOBILE US	582,68	582,68	582,68	582,68	1K	1
T1OW34	AMERICAN TOW	41,59	41,63	41,44	42,04	3K	9
T1RO34	T ROWE PRICE	237,83	241,20	237,83	241,20	479	2
T1TW34	TAKE-TWO INT	275,56	284,21	275,30	284,21	339K	94
T1WL34	TWILIO INC	26,82	26,62	26,62	26,82	1K	3
T2DH34	TELADOCHEALT	0,87	0,89	0,87	0,90	1K	18
T2ER34	TERADYNE INC	78,77	83,34	78,77	83,34	103K	233
T2ND34	TAND DIABETE	7,50	7,50	7,50	7,50	2K	2
T2RM34	TRIMBLE INC	36,76	36,76	36,76	36,76	294	1
T2TD34	TRADE DESK	1,59	1,60	1,48	1,60	67K	64
TAKP34	TAKEDAPH	93,66	93,66	93,66	93,66	187	1
TEXA34	TEXAS INC	67,16	69,11	67,16	69,11	6K	6
TMCO34	TOYOTAMO	71,86	73,05	71,80	73,42	62K	37
TMOS34	THERMFISCHER	54,66	57,24	54,66	57,24	22K	8
TSLA34	TESLA INC	64,85	66,50	64,85	66,50	51M	2.115
TSMC34	TAIWANSMFAC	221,43	230,22	221,21	230,40	24M	1.363
TXSA34	TERNIUMSA	206,83	208,00	206,83	208,00	1K	2
U1AL34	UNITED AIRLI	243,62	246,00	243,62	246,00	125K	3
U1BE34	UBER TECH IN	98,29	99,02	98,29	99,69	77K	33
U1LT34	ULTA BEAUTY	169,82	169,82	169,82	169,82	1K	2
U1RI34	UNITED RENTA	152,32	152,32	152,32	152,32	152	1
U2PS34	UPSTART HOLD	7,31	7,58	7,28	7,58	451	3
U2ST34	UNITY SOFTWR	5,15	5,49	5,14	5,49	97K	41
ULEV34	UNILEVER	352,08	351,00	350,00	354,60	29K	11
UNHH34	UNITEDHEALTH	21,37	21,53	21,15	21,79	116K	1.214
UPAC34	UNIONPACIFIC	334,60	336,64	331,19	338,98	100K	291
UPSS34	UPS	33,33	34,44	33,33	34,44	2K	6
USBC34	US BANCORP	68,41	70,56	68,41	70,56	2K	5
V1IP34	VIPSHOP HOLD	42,08	42,08	42,08	42,08	126	2
V1OD34	VODAFONE GRO	38,08	37,96	37,96	38,08	569	3
V1RS34	VERISK ANALY	14,95	14,95	14,95	14,95	149	1
V1RT34	VERTIV HOLDS	127,14	129,89	126,23	132,06	125K	50
V1ST34	VISTRA CORP	59,71	63,20	59,35	63,20	103K	171
V1TA34	VENTAS INC	222,20	221,76	221,76	222,86	68K	297
V2TX34	VTEX	20,30	20,30	20,30	20,30	244K	22
VERZ34	VERIZON	44,49	45,33	44,21	45,33	111K	854
VISA34	VISA INC	84,00	83,52	82,34	84,43	2M	355
VLYB34	VALLEY NTION	64,05	64,05	64,05	64,05	64	1
VRTX34	VERTEX PHARM	598,98	602,38	592,92	606,37	71K	98
W1BD34	WARNER DISCO	146,86	146,87	146,86	146,87	15K	3
W1BO34	WEIBO CORP	12,74	12,80	12,68	12,80	660	4
W1DA34	WORKDAY INC	48,62	48,31	48,00	48,62	78K	3
W1DC34	WESTERN DIG	1.270,03	1.356,00	1.270,03	1.366,12	4M	426
W1EL34	WELLTOWER IN	536,76	540,00	530,93	540,00	71K	122
W1HR34	WHIRLPOOL CO	77,40	78,91	77,40	78,91	69K	26
W1IX34	WIX.COM LTD	16,30	16,24	16,24	16,30	105K	4
W1MB34	WILLIAMS COS	402,37	402,37	402,37	402,37	804	1
W1MC34	WASTE MANAG	650,32	652,87	646,52	653,74	325K	496
W1PP34	WPP PLC	18,56	18,70	18,56	18,70	55	3
WALM34	WAL MART	40,33	40,18	40,18	40,94	926K	911
WFCO34	WELLS FARGO	104,83	107,96	103,31	107,96	84K	35
WUNI34	WESTERNUNION	50,50	50,50	50,50	50,50	50	1
X1YZ34	BLOCK INC.	13,93	13,92	13,92	13,93	863	2
XRXB34	XEROX CORP	9,12	10,15	8,59	10,15	7K	12
Y2PF34	YPF SA	193,04	198,17	193,04	198,17	1K	2
Z1BR34	ZEBRA TECHNO	39,24	39,29	39,24	39,29	314	2
Z1IO34	ZIONSBANCORP	320,43	320,43	320,43	320,43	320	1
Z1OM34	ZOOM COMMS	16,20	16,09	16,09	16,20	37K	3
Z1TS34	ZOETIS INC	39,80	40,75	39,24	40,75	11K	10
Z2DV34	ZIFF DAVIS	14,65	15,34	14,65	15,34	546	5
Z2SC34	ZSCALER INC	28,67	28,51	28,14	28,84	9K	6

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: