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: 13/03/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,14	17,10	17,00	17,14	4K	4
A1DM34	ARCHER DANIE	382,66	383,42	381,52	383,80	78K	4
A1EG34	AEGON LTD	33,81	36,20	33,81	36,20	308	3
A1EP34	AMERICAN ELE	353,85	353,85	353,85	353,85	353	1
A1ES34	AES CORP	75,10	74,60	74,60	75,10	30K	7
A1IV34	APARTMENT IN	22,46	23,28	21,94	23,28	5K	15
A1KA34	AKAMAI TECHN	47,51	47,57	46,80	48,15	76K	560
A1LB34	ALBEMARLE CO	34,41	35,84	34,41	36,49	367K	42
A1LK34	ALASKA AIR G	200,00	201,00	200,00	201,00	2K	2
A1MD34	ADVANCED MIC	128,79	131,00	127,64	131,00	4M	249
A1MP34	AMERIPRISE F	586,62	586,62	586,62	586,62	586	1
A1MT34	APPLIED MATE	177,65	179,00	177,65	182,70	534K	29
A1NE34	ARISTA NETWO	177,50	174,88	174,07	177,50	418K	10
A1ON34	AON PLC	422,11	434,42	422,11	434,42	5K	2
A1PA34	APA CORP	175,04	175,04	175,04	175,04	350	1
A1PD34	AIR PRODUCTS	386,84	386,84	386,84	386,84	77K	1
A1PH34	AMPHENOL COR	355,24	357,35	353,72	357,35	42K	8
A1PL34	APPLIED DGTL	143,26	143,26	143,26	143,26	143	1
A1PO34	APOLLO GLOBL	37,05	35,36	35,00	37,05	245K	56
A1PP34	APPLOVIN CO	76,18	74,22	74,22	76,18	56K	4
A1RE34	ALEXANDRIA R	64,69	65,17	64,69	65,17	2K	2
A1TH34	AUTOHOME INC	9,90	9,90	9,90	9,90	9	1
A1UT34	AUTODESK INC	332,65	329,00	329,00	332,65	19K	2
A1VB34	AVALONBAY CO	224,67	224,67	224,67	224,67	2K	3
A1ZN34	ASTRAZENECA	168,43	167,96	167,81	168,43	145K	5
A2MB34	AMBARELLA IN	11,00	11,00	11,00	11,00	11	1
A2RE34	ARES MANAGEM	50,00	53,00	50,00	53,00	521	4
A2RR34	ARROWHEAD PH	35,84	36,00	35,84	36,00	38K	3
A2XO34	AXON ENTERPR	146,25	142,88	142,88	146,25	3K	2
AALL34	AMERICAN AIR	54,95	55,22	54,58	55,66	121K	45
AAPL34	APPLE	66,30	67,10	66,30	67,27	28M	1.549
ABBV34	ABBVIE	73,01	73,62	73,01	73,62	187K	5
ABTT34	ABBOTT	47,21	47,21	47,21	47,21	47	1
ABUD34	AB INBEV	63,36	63,36	63,36	63,36	316	1
ACNB34	ACCENTURE	1.041,33	1.041,33	1.041,33	1.041,33	2K	1
ADBE34	ADOBE INC	26,83	25,91	25,81	27,17	8M	3.873
ADPR34	AUTOMATIC DT	45,22	44,58	44,58	45,22	2K	2
AIGB34	AIG GROUP	407,40	412,44	401,00	417,60	337K	9
AIRB34	AIRBNB	33,54	33,71	33,24	33,71	45K	29
AMGN34	AMGEN	69,57	69,57	69,57	69,57	139	1
AMZO34	AMAZON	55,35	55,10	54,32	55,41	31M	4.148
ARMT34	ARCELOR	134,60	137,89	134,54	138,74	173K	19
ASML34	ASML HOLD	130,23	130,35	129,41	131,61	846K	58
ATTB34	ATT INC	49,43	48,00	47,98	49,43	55K	18
AVGO34	BROADCOM INC	24,34	25,42	24,34	25,42	5M	777
AXPB34	AMERICAN EXP	160,05	158,36	158,36	160,05	39K	10
AZOI34	AUTOZONE INC	86,13	84,35	84,35	86,13	979K	4
B1AM34	BROOKFIELD C	52,99	51,02	51,02	55,99	18K	9
B1AX34	BAXTER INTER	46,05	46,05	46,05	46,05	1K	1
B1CS34	BARCLAYS PLC	108,68	108,60	108,60	108,68	1K	2
B1FC34	BROWN FORMAN	125,10	124,44	124,44	125,10	1K	3
B1IL34	BILIBILI INC	26,61	26,28	26,28	26,77	13K	5
B1KR34	BAKER HUGHES	290,00	323,45	289,99	323,45	5K	7
B1NT34	BIONTECH SE	30,29	29,46	29,46	30,29	33K	17
B1PP34	BP PLC	56,72	54,90	54,90	56,94	333K	27
B1SA34	BANCO SANTAN	80,88	80,40	80,40	81,45	3K	5
B1SX34	BOSTON SCIEN	365,66	363,96	363,96	365,66	5K	2
B1TI34	BRITISH AMER	63,85	62,67	62,67	63,85	102K	12
B2HI34	BILL HOLD	1,17	1,18	1,16	1,18	21K	13
B2MB34	BUMBLE INC	3,88	3,96	3,88	3,97	6K	5
B2UR34	BURLINGTONST	52,42	52,61	52,42	52,66	5K	94
B2YN34	BEYOND MEAT	3,95	3,86	3,86	4,14	17K	27
BABA34	ALIBABAGR	25,70	25,16	25,16	25,70	3M	366
BBYY34	BEST BUY	332,64	337,58	332,64	337,58	670	2
BCSA34	SANTANDER	57,35	57,87	57,07	58,03	204K	47
BERK34	BERKSHIRE	130,33	129,50	128,25	130,59	6M	2.103
BIDU34	BAIDU INC	47,31	46,75	46,75	47,55	385K	88
BILB34	BILBAOVIZ	108,90	108,90	108,90	108,90	108	1
BKNG34	BOOKING	131,17	128,80	127,23	131,98	477K	61
BLAK34	BLACKROCK	75,29	72,56	72,56	75,29	250K	73
BOAC34	BANK AMERICA	62,42	62,10	61,66	62,85	2M	1.794
BOEI34	BOEING	1.116,24	1.079,01	1.074,00	1.116,24	684K	14
BOXP34	BXP INC	27,80	27,80	27,80	27,80	3K	1
C1AB34	CABLE ONE IN	2,92	3,07	2,92	3,07	91	6
C1AG34	CONAGRA BRAN	88,56	88,56	88,56	88,56	88	1
C1AH34	CARDINAL HEA	1.159,20	1.162,65	1.159,20	1.162,65	7K	6
C1BL34	CHUBB LTD	434,30	408,80	408,80	435,16	9K	6
C1BR34	CBRE GROUP I	713,82	709,61	709,61	713,82	1K	2
C1CJ34	CAMECO CORP	115,44	112,32	112,32	116,50	89K	4
C1CL34	CARNIVAL COR	126,75	128,70	125,65	129,09	27K	125
C1DN34	CADENCE DESI	760,59	756,78	754,72	760,59	82K	10
C1FI34	CF INDUSTRIE	691,89	701,00	691,89	701,00	201K	6
C1GP34	COSTAR GROUP	2,34	2,35	2,28	2,35	516	6
C1HK34	CHECK POINT	407,28	407,28	407,28	407,28	36K	1
C1MG34	CHIPOTLE MEX	8,60	8,58	8,58	8,60	446	3
C1NS34	CELANESE COR	153,12	157,90	153,12	157,90	34K	2
C1PR34	COPART INC	89,00	89,00	89,00	89,00	89	1
C1RH34	CRH PLC	87,76	87,14	87,14	88,37	5K	43
C1TV34	CORTEVA INC	103,20	102,41	102,41	103,20	7K	2
C2AC34	CACI INTERNL	3,86	3,86	3,86	3,86	46	1
C2CA34	FEMSA SAB CV	103,39	103,39	103,39	103,39	310	2
C2OI34	COINBASEGLOB	41,76	42,49	41,18	43,00	6M	356
C2OL34	GRUPOCIBEST	87,48	89,01	86,76	89,01	24K	8
C2RS34	CRISPR THERA	32,10	31,80	31,80	32,10	861	3
C2RW34	CROWDSTRIKE	106,27	101,13	101,13	106,55	405K	34
CAON34	CAPITAL ONE	477,51	477,51	477,51	477,51	2M	1
CATP34	CATERPILLAR	230,22	231,58	226,90	231,58	244K	42
CHCM34	CHARTER COMM	19,16	18,99	18,99	19,16	95	4
CHME34	CME GROUP	415,44	415,44	415,44	415,44	5K	1
CHVX34	CHEVRON	105,00	102,92	102,32	105,00	1M	176
CLXC34	CLOROX CO	146,03	146,03	146,03	146,03	584	1
CMCS34	COMCAST	32,17	31,91	31,91	32,17	54K	5
COCA34	COCA COLA	67,91	67,29	67,22	68,66	2M	401
COLG34	COLGATE	67,20	66,84	66,21	67,54	118K	14
COPH34	COPHILLIPS	54,19	52,98	52,55	54,19	152K	57
COTY34	COTY INC	5,82	5,89	5,82	5,89	576	2
COWC34	COSTCO	133,80	131,59	131,28	133,90	2M	31
CSCO34	CISCO	83,12	79,73	79,73	83,36	165K	9
CSXC34	CSX CORP	103,19	103,19	103,19	103,19	103	1
CTGP34	CITIGROUP	94,02	92,49	92,49	94,02	164K	15
CVSH34	CVS HEALTH	40,61	40,60	40,60	40,61	2K	2
D1DG34	DATADOG INC	66,25	67,17	66,12	67,35	716K	18
D1EL34	DELL TECHNOL	800,34	794,99	784,46	803,42	4M	59
D1EX34	DEXCOM INC	6,79	6,79	6,79	6,79	203	1
D1LR34	DIGITAL REAL	240,03	239,04	237,75	241,33	29K	116
D1OC34	DOCUSIGN INC	12,36	12,05	12,05	12,36	73K	11
D1OW34	DOW INC	48,50	49,51	48,50	49,51	103K	13
D1VN34	DEVON ENERGY	242,90	238,32	238,32	242,90	172K	45
D2AS34	DOORDASH INC	56,82	57,00	56,22	57,14	10K	22
D2OC34	DOXIMITY INC	21,12	21,20	21,12	21,20	105	5
D2TC34	DYNATRACE IN	25,16	25,16	25,16	25,16	3K	1
DBAG34	DEUTSCHE AK	154,05	155,25	153,30	155,25	16K	5
DEEC34	DEERE CO	100,59	103,64	100,05	103,64	123K	34
DEOP34	DIAGEO PL	22,86	22,20	22,20	22,87	27K	9
DGCO34	DOLLAR GENER	29,14	29,14	29,14	29,14	15K	1
DHER34	DANAHER CORP	35,46	35,04	35,04	35,51	522K	6
DISB34	WALT DISNEY	35,00	35,09	34,74	35,35	1M	137
DUKB34	DUKE ENERGY	703,80	703,80	703,80	703,80	7K	1
DUOL34	DUOLINGO INC	16,25	15,70	15,55	16,25	16K	16
DVAI34	DAVITA INC	803,20	791,19	791,19	803,20	6K	8
E1CO34	ECOPETROL SA	36,01	37,09	35,99	37,09	99K	61
E1OG34	EOG RESOURCE	351,75	351,75	351,75	351,75	35K	1
E1QN34	EQUINOR ASA	93,87	91,00	90,09	94,50	145K	32
E1QR34	EQUITY RESID	160,00	162,72	160,00	162,72	1K	2
E1RI34	ERICSSON LM	30,25	30,25	30,25	30,25	60	1
E1TN34	EATON CORP P	133,93	130,10	129,28	135,46	148K	14
E1WL34	EDWARDS LIFE	108,46	108,46	108,46	108,46	8K	1
E2EF34	EURONETWORLD	2,53	2,50	2,50	2,53	78	3
E2NP34	ENPHASE ENER	9,24	8,65	8,65	9,41	3K	11
E2PA34	EPAM SYSTEMS	12,00	12,06	12,00	12,06	14K	2
EAIN34	ELECTR ARTS	526,50	526,50	526,50	526,50	158K	1
ELCI34	ESTEE LAUDER	19,60	18,71	18,71	19,60	76	4
EQIX34	EQUINIX INC	64,49	64,60	63,80	64,73	68K	22
EXGR34	EXPEDIA GROU	608,40	605,00	603,60	608,40	3K	5
EXXO34	EXXON MOBIL	104,17	100,50	100,33	104,28	13M	515
F1IS34	FISERV INC	148,84	148,35	148,35	148,84	890	2
F1MC34	FMC CORP	37,40	37,73	37,40	37,77	495K	13
F1SL34	FASTLY INC	12,96	13,11	12,96	13,45	4K	13
F1TN34	FORTINET INC	221,83	220,46	220,46	221,83	99K	2
F2IC34	FAIR ISAAC C	134,29	129,73	129,73	134,29	2K	3
F2IV34	FIVE9 INC	5,73	5,73	5,73	5,73	28	1
F2NV34	FRANCONEVADA	7,43	7,47	7,40	7,61	25K	21
F2VR34	FIVERR INTL	2,77	2,66	2,66	2,77	21	2
FCXO34	FREEPORT	99,60	103,50	98,70	103,50	3M	2.069
FDMO34	FORD MOTORS	61,87	61,92	61,87	62,34	27K	9
FSLR34	FIRST SOLAR	520,50	517,96	517,96	520,50	12K	2
G1AM34	GAMING LEISU	47,55	47,51	47,51	47,55	95	2
G1AR34	GARTNER INC	219,03	219,03	219,03	219,03	219	1
G1DS34	GDS HOLDINGS	22,72	23,00	22,72	23,04	636	4
G1FI34	GOLD FIELDS	122,32	128,05	121,01	128,05	254K	48
G1LW34	CORNING INC	682,35	685,44	682,35	685,44	414K	2
G1PI34	GLOBAL PAYME	90,84	90,84	90,84	90,84	90	1
G1SK34	GSK PLC	55,15	55,15	55,15	55,15	110	1
G2DD34	GODADDY INC	43,56	43,56	43,56	43,56	43	1
G2EV34	GE VERNOVA	197,00	218,34	197,00	218,80	26K	10
GEOO34	GEAEROSPACE	1.597,52	1.623,49	1.596,52	1.623,49	189K	6
GMCO34	GENERAL MOT	95,94	95,93	95,31	96,77	67K	18
GOGL34	ALPHABET	133,91	133,69	132,35	134,25	20M	1.027
GPRK34	GEOPARK LTD	47,25	46,45	46,18	47,25	7K	6
GPRO34	GOPRO	3,83	3,90	3,80	3,94	4K	7
GSGI34	GOLDMANSACHS	138,64	136,01	136,01	139,37	787K	128
H1CA34	HCA HEALTHCA	134,81	134,81	134,81	134,81	134	1
H1DB34	HDFC BANK LT	30,06	30,06	30,06	30,06	60	1
H1EI34	HEICO CORP	152,00	152,00	152,00	152,27	16K	3
H1FC34	HF SINCLAIR	296,69	296,69	296,69	296,69	296	1
H1HH34	HOWARD H HLD	42,12	42,12	42,12	42,12	42	1
H1II34	HUNTINGTON I	28,71	28,71	28,71	28,71	28	1
H1LT34	HILTON WORLD	64,69	64,69	64,69	64,69	2K	1
H1OG34	HARLEY-DAVID	94,55	91,89	91,89	94,55	3K	2
H1SB34	HSBC HOLDING	104,50	104,97	103,70	105,00	177K	36
H1ST34	HOST HOTELS	98,70	98,70	98,70	98,70	197	1
H1UM34	HUMANA INC	19,88	19,88	19,88	19,88	19	1
HOME34	HOME DEPOT	64,26	64,29	63,65	64,60	291K	8
HOND34	HONDA MO	137,30	136,64	135,80	137,30	7K	4
HPQB34	HP COMPANY	100,40	99,13	98,00	100,50	139K	17
I1CE34	INTERCONTINE	422,00	422,00	422,00	422,00	422	1
I1DX34	IDEXX LABORA	602,15	602,15	602,15	602,15	602	1
I1EX34	IDEX CORP	49,85	49,85	49,85	49,85	4K	1
I1FO34	INFOSYS LTD	35,44	35,44	35,44	35,44	106	1
I1LM34	ILLUMINA INC	126,36	127,09	126,36	127,09	380	2
I1QY34	IQIYI INC	3,45	3,48	3,45	3,48	707	2
I1SR34	INTUITIVE SU	123,06	125,00	123,06	125,00	111K	2
IBKR34	IB GROUP	22,06	22,06	21,63	22,06	920	42
IBMB34	IBM	1.313,05	1.255,86	1.255,86	1.313,05	21K	6
INGG34	ING GROEP	135,53	136,36	135,53	136,36	815	2
INTU34	INTUIT INC	52,71	51,93	51,84	52,71	13K	12
ITLC34	INTEL	40,40	39,84	39,84	40,64	7M	230
J2BL34	JABIL INC	166,27	166,27	166,27	166,27	166	1
JDCO34	JD COM	25,01	24,57	24,57	25,02	34K	8
JNJB34	JOHNSON	86,11	83,29	83,29	86,11	271K	234
JPMC34	JPMORGAN	151,14	147,96	147,96	151,36	9M	8.544
K1LA34	KLA CORP	1.885,97	1.840,97	1.840,97	1.893,94	1M	4
K1SG34	KEYSIGHT TEC	745,18	752,99	742,22	759,98	13K	14
K2CG34	KINGSOFT CHL	11,94	11,61	11,61	11,98	2K	6
K2RC34	KILROY REALT	19,04	19,02	19,02	19,04	761	2
KHCB34	KRAFT HEINZ	30,16	29,77	29,19	30,16	51K	15
L1MN34	LUMEN TECH	34,99	33,12	33,12	35,56	38K	13
L1RC34	LAM RESEARCH	25,67	25,33	25,12	25,80	693K	31
L1YG34	LLOYDS BANKI	26,61	26,94	26,61	26,94	40K	12
L1YV34	LIVE NATION	162,80	162,80	162,80	162,80	114K	1
L2PL34	LPL FINCL HD	85,53	85,53	85,53	85,53	940	1
LBRD34	LIBERTY BROA	22,56	22,16	21,45	22,56	10K	4
LILY34	LILLY	171,25	172,50	170,73	175,30	3M	144
LMTB34	LOCKHEED	3.410,00	3.410,00	3.410,00	3.410,00	3K	1
M1CK34	MCKESSON COR	1.247,53	1.238,92	1.238,92	1.247,90	4K	3
M1DB34	MONGODB INC	69,30	69,20	69,20	69,30	1K	2
M1HK34	MOHAWK INDUS	21,04	20,90	20,70	21,04	834	4
M1MC34	MARSH E MCLE	455,20	455,20	455,20	455,20	455	1
M1NS34	MONSTER BEVE	51,29	50,35	50,35	51,45	38K	13
M1RN34	MODERNA INC	13,91	14,85	13,74	14,85	138K	41
M1SI34	MOTOROLA SOL	628,14	628,14	628,14	628,14	6K	1
M1TA34	META PLAT	116,74	117,49	115,26	118,00	16M	1.535
M1TT34	MARRIOTT INT	417,06	417,28	417,06	417,28	7K	2
M2PM34	MP MATERIALS	60,72	64,44	60,31	64,44	394K	49
M2PR34	MONOLI POWER	93,06	92,34	91,80	93,06	2K	10
M2PT34	MEDICAL P TR	12,89	13,25	12,89	13,25	954	10
M2RV34	MARVELL TEC	46,76	46,31	45,99	47,23	49K	60
M2ST34	STRATEGY INC	10,63	10,68	10,49	10,99	64M	2.641
MACY34	MACY S	90,98	89,71	88,90	90,98	2K	6
MCDC34	MCDONALDS	86,57	83,20	83,20	86,67	220K	185
MCOR34	MOODYS CORP	569,90	565,60	565,60	569,90	9K	2
MELI34	MERCADOLIBRE	73,59	73,07	72,14	73,83	121M	16.108
METB34	METLIFE INC	361,86	361,86	361,86	361,86	361	1
MMMC34	3M	201,38	198,97	195,92	201,97	256K	21
MOSC34	MOSAIC CO	25,89	27,29	25,89	27,87	225K	38
MRCK34	MERCK	70,70	76,25	70,70	76,81	177K	40
MSBR34	MORGAN STAN	164,09	159,01	159,01	164,20	41K	30
MSCD34	MASTERCARD	85,27	85,12	83,86	85,44	221K	82
MSFT34	MICROSOFT	87,75	87,99	86,90	88,00	21M	2.625
MUTC34	MICRON TECHN	378,10	360,28	360,19	378,10	20M	650
N1CL34	NORWEGIAN CR	100,65	101,65	100,65	101,65	103K	6
N1DA34	NASDAQ INC	223,00	225,53	223,00	225,53	34K	13
N1EM34	NEWMONT GOLD	600,99	607,61	577,02	607,61	2M	98
N1GG34	NATIONAL GRI	80,16	80,16	80,16	80,16	801	1
N1OW34	SERVICENOW	11,83	11,51	11,51	12,07	68K	32
N1RG34	NRG ENERGY I	816,03	816,03	816,03	816,03	816	1
N1TA34	NETAPP INC	521,59	521,51	521,51	521,59	237K	2
N1UE34	NUCOR CORP	72,33	72,33	72,33	72,33	867	1
N1VO34	NOVO NORDISK	25,24	24,74	24,74	25,24	667K	285
N1WG34	NATWEST GROU	79,30	80,48	79,30	80,48	9K	17
N2ET34	CLOUDFLARE	62,42	62,13	61,79	62,84	504K	7
N2LY34	ANNALY CAPTL	116,88	116,88	116,88	116,88	116	1
NETE34	NETEASE	58,88	58,88	58,88	58,88	4K	1
NEXT34	NEXTERA ENER	123,08	121,73	121,53	123,91	98K	52
NFLX34	NETFLIX	10,14	9,89	9,85	10,17	16M	1.580
NIKE34	NIKE	28,76	28,69	28,30	28,78	622K	182
NOCG34	NORTHROP GRU	780,73	780,35	771,57	782,13	21K	11
NOKI34	NOKIA CORP	43,20	43,20	43,20	43,20	172	1
NVDC34	NVIDIA CORP	19,94	20,14	19,85	20,25	78M	4.069
O1KT34	OKTA INC	20,99	20,71	20,71	20,99	35K	6
O2LE34	OLED DISPLAY	27,27	27,27	27,27	27,27	27	1
O2NS34	ON SEMICONDU	38,32	38,55	38,32	38,55	12K	4
ORCL34	ORACLE	138,68	139,59	136,00	140,29	6M	274
ORLY34	OREILLY AUT	1,56	1,58	1,54	1,58	20K	9
OXYP34	OCCIDENT PTR	51,34	50,60	49,89	51,44	970K	240
P1DD34	PDD HOLDING	54,10	53,67	53,65	54,52	88K	15
P1DT34	PRUDENTIAL F	243,12	243,12	243,12	243,12	243	1
P1GR34	THE PROGRESS	547,54	547,54	547,54	547,54	547	1
P1KG34	PACKAGING CO	568,71	568,71	568,71	568,71	568	1
P1LD34	PROLOGIS INC	56,87	57,13	56,87	58,77	61K	12
P1PG34	PPG INDUSTRI	269,62	269,62	269,62	269,62	1K	1
P1RG34	PERRIGO CO P	49,65	50,10	49,65	50,10	149	2
P2AN34	PALOALTO NET	13,77	14,70	13,77	14,79	221K	19
P2AT34	UIPATH INC	7,70	7,48	7,39	7,85	538K	30
P2AX34	PATRIA INVST	30,00	30,00	30,00	30,12	541	5
P2CF34	GP AEROPACIF	8,32	8,32	8,32	8,32	8	1
P2IN34	PINTERESTINC	16,08	16,08	16,08	16,08	6K	1
P2LT34	PALANTIRTECH	268,01	270,65	260,90	270,65	5M	190
PAGS34	PAGSEGURO	9,89	9,93	9,89	10,12	843K	388
PEPB34	PEPSICO INC	56,53	56,13	55,42	56,69	23K	37
PFIZ34	PFIZER	35,51	35,39	35,04	35,55	98K	82
PGCO34	PG	57,50	56,42	56,30	57,50	192K	71
PHGN34	KOPHILIPS	148,20	148,20	148,20	148,20	148	1
PHMO34	PHILIP MORRI	462,60	462,60	462,60	462,60	10K	1
PYPL34	PAYPAL HOLD	12,15	11,68	11,57	12,15	68K	52
Q1UA34	QUANTA SERVI	251,00	248,50	248,50	251,56	4K	5
Q2SC34	QUANTUMSCAPE	11,89	12,19	11,89	12,19	54K	6
QCOM34	QUALCOMM	57,51	58,05	57,21	58,07	230K	90
QUBT34	QUANTUM COMP	39,00	39,05	39,00	39,36	4K	6
R1CL34	ROYAL CARIBB	718,20	713,30	713,30	730,13	31K	43
R1EL34	RELX PLC	45,00	45,00	45,00	45,00	45	1
R1HI34	ROBERT HALF	123,36	123,36	123,36	123,36	123	1
R1IN34	REALTY INCOM	171,54	171,00	171,00	172,38	105K	13
R1OL34	ROLLINS INC	295,24	295,24	295,24	295,24	5K	4
R2BL34	ROBLOX CORP	30,89	29,69	29,31	30,89	212K	18
R2PD34	RAPID7 INC	3,01	3,01	3,01	3,01	8K	1
R2RX34	REGALREXNORD	55,20	54,72	54,72	55,20	70K	2
REGN34	REGENERON PH	66,02	65,31	65,31	66,09	5K	76
RGTI34	RIGETTI COMP	86,15	84,00	84,00	89,50	43K	101
RIGG34	TRANSOCEAN	33,78	33,00	33,00	33,88	14K	11
RIOT34	RIO TINTO	466,90	469,47	465,23	470,65	3M	60
ROXO34	NU HOLDINGS	12,34	12,38	12,27	12,53	136M	25.075
RYTT34	RAYTHEONTECH	181,44	177,84	176,95	181,62	280K	56
S1BS34	SIBANYE STIL	33,60	34,77	32,92	34,77	280K	126
S1KM34	SK TELECOM C	37,52	37,40	37,32	37,52	1K	3
S1LG34	SL GREEN REA	98,50	98,01	98,01	98,50	886	2
S1NP34	SYNOPSYS INC	547,81	545,00	545,00	548,30	314K	4
S1PO34	SPOTIFY TECH	682,76	667,75	667,75	682,78	79K	14
S1RE34	SEMPRA	125,88	125,88	125,88	125,88	15K	1
S1RP34	SAREPTA THER	4,45	4,54	4,45	4,54	111	2
S1TX34	SEAGATE HOLD	2.034,97	1.982,65	1.982,65	2.048,73	1M	37
S1YK34	STRYKER CORP	88,86	88,86	88,86	88,86	88	1
S1YM34	GEN DIGT INC	109,68	109,68	109,68	109,68	34K	1
S2EA34	SEA LTD	18,19	17,80	17,80	18,24	174K	296
S2ED34	SOLAR TECH	5,61	5,13	5,13	5,62	61K	27
S2FM34	SPROUTS FARM	144,73	144,73	144,73	144,73	434	2
S2GM34	SIGMA LITHM	19,50	22,48	19,13	22,48	3M	2.604
S2HO34	SHOPIFY INC	5,41	5,52	5,37	5,56	86K	13
S2MP34	SIMPLY GOOD	26,01	26,01	26,01	26,01	260	1
S2NA34	SNAP INC	4,02	4,04	4,02	4,04	68	2
S2NW34	SNOWFLAKE	23,61	23,15	23,15	23,68	1M	16
S2RE34	GP AEROSURES	84,42	84,42	84,42	84,42	84	1
S2TA34	STAG INDUSTR	40,40	40,00	39,88	40,68	5K	7
S2TW34	STARWOOD PRO	31,29	31,29	31,29	31,29	125	1
S2UI34	SUN COMMUN	35,81	35,81	35,81	35,81	644	1
SAPP34	SAP SE	1.001,00	1.008,00	1.001,00	1.008,00	2K	2
SBUB34	STARBUCKS	529,99	529,00	519,01	529,99	54K	4
SCHW34	SCHWAB	61,77	61,15	61,15	61,77	322K	10
SIMN34	SIMON PROP	248,35	247,23	246,40	248,44	27K	5
SLBG34	SLB N.V	117,80	119,52	115,68	119,52	18K	7
SNEC34	SONY GROUP	114,37	112,86	112,86	114,37	61K	15
SPGI34	SP GLOBAL	61,45	61,51	61,45	61,51	553	2
SSFO34	SALESFOR INC	47,06	47,61	46,19	47,61	179K	57
STOC34	STONE CO	73,30	73,91	71,88	75,54	35M	3.678
STZB34	CONSTELLATIO	200,25	200,25	200,25	200,25	200	1
T1AL34	TAL EDUCATIO	5,88	5,70	5,70	5,92	23K	13
T1AM34	ATLASSIAN CO	19,81	19,22	19,22	19,81	968	3
T1FX34	TELEFLEX INC	57,18	57,18	57,18	57,18	57	1
T1MU34	T-MOBILE US	576,70	576,70	576,70	576,70	6K	1
T1OW34	AMERICAN TOW	40,80	41,43	39,69	41,43	43K	18
T1RO34	T ROWE PRICE	237,00	237,00	237,00	237,00	237	1
T1SC34	TRACTOR SUPP	13,98	14,00	13,87	14,00	237	6
T1TW34	TAKE-TWO INT	278,62	277,00	267,71	278,62	252K	44
T1WL34	TWILIO INC	26,02	26,59	26,00	26,63	52K	7
T2DH34	TELADOCHEALT	0,95	0,95	0,92	0,96	79K	35
T2ER34	TERADYNE INC	87,84	85,65	84,17	87,84	7K	61
T2ND34	TAND DIABETE	7,50	7,50	7,50	7,50	36K	3
T2RM34	TRIMBLE INC	34,98	34,98	34,98	34,98	2K	1
T2TD34	TRADE DESK	1,44	1,36	1,36	1,44	64K	17
TEXA34	TEXAS INC	67,75	69,00	67,53	69,00	271	3
TGTB34	TARGET CORP	613,66	620,56	610,00	620,56	18K	11
TMCO34	TOYOTAMO	69,93	70,12	69,45	70,14	245K	35
TMOS34	THERMFISCHER	51,53	51,97	51,41	51,97	314K	19
TSLA34	TESLA INC	64,95	65,40	64,44	65,50	48M	2.174
TSMC34	TAIWANSMFAC	225,24	223,45	222,11	225,30	9M	718
TXSA34	TERNIUMSA	200,00	199,01	199,01	200,00	599	3
U1AL34	UNITED AIRLI	227,46	227,46	227,46	227,46	45K	2
U1BE34	UBER TECH IN	97,78	95,77	95,48	97,78	708K	83
U1LT34	ULTA BEAUTY	142,49	157,60	142,49	157,60	74K	35
U1RI34	UNITED RENTA	138,89	138,89	138,89	138,89	555	1
U2PS34	UPSTART HOLD	6,94	6,94	6,94	6,94	10K	2
U2ST34	UNITY SOFTWR	5,16	5,15	5,08	5,35	141K	27
UBSG34	UBS GROUP	195,40	196,20	195,40	196,20	1K	2
ULEV34	UNILEVER	340,00	341,68	336,65	341,68	143K	13
UNHH34	UNITEDHEALTH	21,43	20,91	20,78	21,43	420K	94
UPSS34	UPS	32,43	32,34	31,90	32,43	192K	9
USBC34	US BANCORP	68,00	68,00	68,00	68,00	4K	3
V1OD34	VODAFONE GRO	38,04	37,84	37,84	38,04	16K	3
V1RS34	VERISK ANALY	13,59	12,71	12,71	13,59	104	3
V1RT34	VERTIV HOLDS	137,94	139,86	136,96	140,98	25K	19
V1ST34	VISTRA CORP	60,59	61,42	60,36	61,42	11K	162
V1TA34	VENTAS INC	232,30	228,16	228,16	232,30	13K	54
V2EE34	VEEVASYSTEMS	31,87	31,87	31,87	31,87	31	1
V2RN34	VARONIS SYS	21,80	21,61	21,61	21,80	10K	3
V2TX34	VTEX	21,01	18,82	18,82	21,01	31K	16
VERZ34	VERIZON	45,65	44,02	44,02	45,65	259K	50
VISA34	VISA INC	81,59	81,94	80,47	81,94	1M	126
VLOE34	VALERO ENER	620,00	627,60	620,00	627,60	3K	2
VRTX34	VERTEX PHARM	624,51	624,51	624,51	624,51	5K	1
W1BD34	WARNER DISCO	143,32	143,32	143,32	143,32	5K	2
W1BO34	WEIBO CORP	12,94	12,94	12,94	12,94	517	1
W1DA34	WORKDAY INC	43,59	43,59	43,59	43,59	43	1
W1DC34	WESTERN DIG	1.470,00	1.387,00	1.385,00	1.470,00	2M	102
W1EL34	WELLTOWER IN	551,10	545,59	545,59	553,24	43K	64
W1IX34	WIX.COM LTD	15,65	15,65	15,65	15,65	172	1
W1PP34	WPP PLC	16,66	16,78	16,66	16,78	133	3
W2YF34	WAYFAIR INC	11,55	11,55	11,55	11,55	231	1
WALM34	WAL MART	41,85	41,20	41,04	42,10	3M	514
WFCO34	WELLS FARGO	98,89	98,69	98,54	99,70	148K	24
WUNI34	WESTERNUNION	52,49	52,47	52,47	54,10	7K	7
X1YZ34	BLOCK INC.	12,68	12,42	12,42	12,70	16K	3
XRXB34	XEROX CORP	8,71	8,99	8,71	8,99	4K	2
Y2PF34	YPF SA	201,37	201,37	201,37	201,37	18K	1
Z1OM34	ZOOM COMMS	15,72	15,50	15,50	15,72	3K	2
Z1TS34	ZOETIS INC	37,76	38,32	37,76	38,32	609	4
Z2SC34	ZSCALER INC	27,08	26,63	26,63	27,08	46K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: