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: 26/02/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,65	16,20	16,20	16,67	66	4
A1DI34	ANALOG DEVIC	936,31	936,31	936,31	936,31	7K	1
A1EG34	AEGON LTD	39,35	39,35	39,35	39,35	196	1
A1GI34	AGILENT TECH	301,44	301,44	301,44	301,44	301	1
A1IV34	APARTMENT IN	25,09	26,28	25,00	26,28	61K	79
A1LB34	ALBEMARLE CO	39,61	41,43	39,21	41,43	84K	20
A1MD34	ADVANCED MIC	130,35	132,78	129,61	134,70	24M	4.946
A1ME34	AMETEK INC	50,60	50,60	50,60	50,60	759	1
A1MP34	AMERIPRISE F	625,19	625,19	625,19	625,19	4K	1
A1MT34	APPLIED MATE	197,01	199,96	189,99	203,90	265K	67
A1NE34	ARISTA NETWO	167,44	165,77	165,77	168,02	937K	10
A1PH34	AMPHENOL COR	381,41	375,00	374,12	381,41	9K	5
A1PL34	APPLIED DGTL	148,80	150,46	147,00	150,46	26K	9
A1PO34	APOLLO GLOBL	39,10	40,87	38,50	40,87	378K	49
A1PP34	APPLOVIN CO	71,40	67,22	67,22	71,49	64K	8
A1RE34	ALEXANDRIA R	70,15	70,55	70,15	70,55	15K	2
A1TH34	AUTOHOME INC	10,27	10,36	10,16	10,36	388	8
A1TT34	ALLSTATE COR	45,24	45,24	45,24	45,24	20K	1
A1UT34	AUTODESK INC	299,50	299,16	299,16	299,50	144K	4
A1ZN34	ASTRAZENECA	174,30	175,87	174,30	175,87	35K	3
A2FY34	AFYA LTD	34,90	35,49	34,90	35,49	7K	4
A2MB34	AMBARELLA IN	14,49	14,49	14,49	14,49	3K	1
A2RE34	ARES MANAGEM	60,45	58,20	58,20	60,45	2K	2
A2RR34	ARROWHEAD PH	40,59	39,24	39,24	40,59	198	3
A2XO34	AXON ENTERPR	156,90	148,05	147,95	157,10	5K	9
AALL34	AMERICAN AIR	71,42	69,05	69,05	72,69	116K	34
AAPL34	APPLE	69,80	70,39	69,70	71,00	16M	1.004
ABBV34	ABBVIE	71,72	71,27	71,27	72,80	24K	13
ABTT34	ABBOTT	49,76	49,01	49,01	50,01	5K	4
ABUD34	AB INBEV	68,22	68,16	67,91	68,22	204	3
ACNB34	ACCENTURE	1.051,20	1.011,36	1.010,00	1.053,00	451K	37
ADBE34	ADOBE INC	26,62	26,49	26,39	27,02	564K	66
AIGB34	AIG GROUP	413,28	413,28	413,28	413,28	413	1
AIRB34	AIRBNB	34,51	33,46	33,46	35,32	426K	65
AMGN34	AMGEN	69,51	70,45	69,51	70,45	150K	2
AMZO34	AMAZON	53,36	53,85	52,95	54,30	51M	3.070
ARMT34	ARCELOR	169,49	171,02	168,00	171,02	16K	15
ARNC34	HOWMET AERO	1.324,04	1.324,04	1.324,04	1.324,04	5K	2
ASML34	ASML HOLD	135,98	142,99	134,00	142,99	5M	219
ATTB34	ATT INC	46,85	47,74	46,85	47,74	46K	11
AVGO34	BROADCOM INC	23,52	24,34	22,68	24,35	24M	1.873
AWII34	ARMSTRONG	898,00	898,00	898,00	898,00	224K	2
AXPB34	AMERICAN EXP	172,23	167,93	167,86	172,26	154K	25
AZOI34	AUTOZONE INC	85,48	84,88	84,88	85,48	19K	2
B1AM34	BROOKFIELD C	58,31	59,12	58,13	59,22	38K	11
B1CS34	BARCLAYS PLC	129,96	131,92	129,96	131,92	3K	5
B1IL34	BILIBILI INC	29,05	29,01	28,65	29,36	20K	8
B1ME34	BE ONE LTD	67,22	67,22	67,22	67,22	20K	1
B1PP34	BP PLC	49,10	48,55	48,07	49,10	7K	34
B1SA34	BANCO SANTAN	89,40	90,98	89,40	90,98	999	3
B1TI34	BRITISH AMER	64,89	64,73	64,10	64,91	18K	12
B2AP34	CREDICORP LT	150,60	149,40	149,40	150,60	1K	3
B2HI34	BILL HOLD	1,24	1,17	1,17	1,27	2K	21
B2MB34	BUMBLE INC	3,22	3,19	3,19	3,22	545	2
B2YN34	BEYOND MEAT	4,20	4,15	3,95	4,20	36K	24
BABA34	ALIBABAGR	27,20	27,16	26,84	27,34	7M	1.667
BCSA34	SANTANDER	66,37	66,92	66,14	67,61	34K	18
BERK34	BERKSHIRE	128,70	126,10	126,10	129,34	6M	772
BIDU34	BAIDU INC	45,88	47,19	45,38	47,50	1M	221
BILB34	BILBAOVIZ	121,84	121,84	121,84	121,84	121	1
BKNG34	BOOKING	124,28	121,41	121,41	126,14	1M	63
BLAK34	BLACKROCK	84,92	85,18	83,00	86,02	45K	40
BMYB34	BRISTOLMYERS	314,34	317,40	314,18	317,40	180K	3
BOAC34	BANK AMERICA	67,12	66,05	66,05	67,60	1M	141
BOEI34	BOEING	1.170,00	1.186,60	1.170,00	1.186,60	2K	2
BONY34	BNY MELLON	625,19	625,19	625,19	625,19	31K	1
C1AB34	CABLE ONE IN	2,38	2,28	2,28	2,47	460	10
C1BL34	CHUBB LTD	435,16	435,16	435,16	435,16	435	1
C1BR34	CBRE GROUP I	766,89	766,89	766,89	766,89	5K	1
C1CJ34	CAMECO CORP	122,04	121,52	119,40	122,04	32K	9
C1CL34	CARNIVAL COR	167,04	165,28	165,28	168,64	2K	3
C1CO34	CENCORA INC	944,00	943,01	943,01	944,00	2K	2
C1DN34	CADENCE DESI	756,61	776,22	755,00	776,22	74K	4
C1DW34	CDW CORP	32,07	32,27	31,08	32,43	310K	21
C1GP34	COSTAR GROUP	2,34	2,35	2,32	2,35	69	4
C1HK34	CHECK POINT	396,24	396,24	396,24	396,24	396	1
C1MG34	CHIPOTLE MEX	9,76	9,38	9,38	9,76	38	3
C1NP34	CENTERPOINT	220,44	220,44	220,44	220,44	6K	1
C1OO34	COOPER COMPA	42,89	42,89	42,89	42,89	42	1
C1RH34	CRH PLC	103,10	103,10	103,10	103,10	6K	1
C2AC34	CACI INTERNL	3,96	3,98	3,96	3,98	1K	2
C2OI34	COINBASEGLOB	37,17	37,61	36,50	38,16	4M	341
C2OL34	GRUPOCIBEST	88,88	94,00	88,11	97,41	58K	57
C2RN34	CERENCE INC	10,06	9,89	9,89	10,06	99	3
C2RS34	CRISPR THERA	39,30	35,78	35,78	39,30	58K	4
C2RW34	CROWDSTRIKE	88,61	84,35	84,35	89,80	532K	122
C2ZR34	CAESARS ENTT	10,19	10,19	10,19	10,19	10	1
CATP34	CATERPILLAR	242,20	247,00	236,00	247,50	665K	70
CHCM34	CHARTER COMM	19,59	19,26	19,26	19,70	2K	4
CHME34	CME GROUP	405,30	405,30	405,30	405,30	405	1
CHVX34	CHEVRON	94,61	94,00	93,70	95,78	485K	96
CLOV34	CLOVERHEALTH	10,70	10,70	10,70	10,70	10	1
CLXC34	CLOROX CO	164,29	164,29	164,29	164,29	10K	4
CMCS34	COMCAST	31,61	31,74	31,61	31,74	22K	3
CNIC34	CANAD NATION	23,50	23,50	23,50	23,50	2K	1
COCA34	COCA COLA	68,60	68,79	68,54	69,29	942K	315
COLG34	COLGATE	71,45	70,63	70,63	71,45	426	6
COPH34	COPHILLIPS	47,24	46,69	46,49	47,75	233K	376
COTY34	COTY INC	6,76	6,94	6,76	7,01	2K	5
COWC34	COSTCO	126,50	127,59	126,50	129,28	18K	13
CRIP34	CTRIPCOM	266,00	266,00	266,00	266,00	39K	1
CSCO34	CISCO	80,51	81,26	80,25	81,26	162K	11
CTGP34	CITIGROUP	99,40	98,24	98,07	100,25	107K	44
CVSH34	CVS HEALTH	39,97	40,04	39,97	40,04	26K	2
D1DG34	DATADOG INC	59,72	59,50	59,03	60,02	69K	10
D1EL34	DELL TECHNOL	628,50	641,97	623,50	641,97	131K	7
D1EX34	DEXCOM INC	7,60	7,60	7,60	7,60	34K	1
D1LR34	DIGITAL REAL	227,50	227,68	227,50	227,68	1K	2
D1OC34	DOCUSIGN INC	11,63	11,09	11,09	11,79	16K	11
D1OW34	DOW INC	37,61	38,01	37,31	38,40	3K	14
D2AS34	DOORDASH INC	62,03	62,03	62,03	62,03	6K	1
D2KN34	DRAFTKINGS	19,57	19,94	19,54	19,94	109K	3
D2OC34	DOXIMITY INC	21,60	21,60	21,60	21,60	216	1
D2PZ34	DOMINOSPIZZA	41,68	41,79	41,68	41,84	251K	7
D2TC34	DYNATRACE IN	23,20	23,20	23,20	23,20	208	1
DBAG34	DEUTSCHE AK	188,04	189,24	188,04	189,24	565	2
DEAI34	DELTA	365,80	365,00	365,00	365,80	15K	9
DEEC34	DEERE CO	106,41	107,34	105,94	107,69	164K	22
DEOP34	DIAGEO PL	24,33	24,68	24,33	24,76	48K	26
DGCO34	DOLLAR GENER	33,15	33,45	33,15	33,45	367	3
DHER34	DANAHER CORP	38,32	38,24	38,10	38,46	36K	8
DISB34	WALT DISNEY	36,00	36,15	35,95	36,63	1M	438
DUOL34	DUOLINGO INC	18,83	18,10	18,10	19,06	218K	25
E1CO34	ECOPETROL SA	30,71	32,34	30,71	32,67	35K	57
E1DU34	NEW ORIENTAL	18,76	19,40	18,76	19,40	266	2
E1QN34	EQUINOR ASA	74,48	73,64	73,50	74,48	6K	4
E1TN34	EATON CORP P	135,42	136,60	133,23	136,60	19K	5
E1WL34	EDWARDS LIFE	109,89	110,29	109,89	110,29	64K	2
E2EF34	EURONETWORLD	2,45	2,42	2,42	2,45	12	2
E2NP34	ENPHASE ENER	9,46	10,04	9,46	10,04	3K	7
E2PA34	EPAM SYSTEMS	11,95	11,95	11,95	11,95	119	1
E2ST34	ELASTIC NV	26,18	26,04	25,94	26,18	886	4
EAIN34	ELECTR ARTS	517,06	517,06	517,06	517,06	517	1
ELCI34	ESTEE LAUDER	23,00	24,17	23,00	24,17	47	2
EQIX34	EQUINIX INC	60,86	60,20	60,20	61,55	51K	17
EXXO34	EXXON MOBIL	95,47	95,80	94,59	97,08	414K	94
F1IS34	FISERV INC	158,09	157,61	157,61	161,41	2K	3
F1MC34	FMC CORP	37,24	37,56	36,80	38,51	13K	7
F1NI34	FIDELITY NAT	16,36	15,84	15,84	16,36	2K	4
F1SL34	FASTLY INC	9,20	9,42	9,10	9,64	13K	7
F1TN34	FORTINET INC	203,21	204,93	203,02	204,93	3K	4
F2IC34	FAIR ISAAC C	159,60	150,42	150,42	159,73	1M	70
F2NV34	FRANCONEVADA	8,00	7,96	7,85	8,00	2K	14
F2RS34	FRESHWORKS	13,53	13,18	13,18	13,53	14K	4
F2VR34	FIVERR INTL	2,99	2,76	2,76	3,15	100	10
FCXO34	FREEPORT	119,64	116,10	113,50	119,64	1M	52
FDMO34	FORD MOTORS	74,00	74,74	74,00	75,87	38K	15
FSLR34	FIRST SOLAR	509,25	537,35	509,25	539,45	974K	8
G1AR34	GARTNER INC	199,31	190,76	190,76	200,00	11K	3
G1DS34	GDS HOLDINGS	21,22	21,77	20,96	21,77	72K	17
G1FI34	GOLD FIELDS	149,00	150,29	143,90	150,29	259K	42
G1LP34	GALAPAGOS NV	8,95	8,95	8,95	8,95	62	2
G1LW34	CORNING INC	769,16	783,59	769,16	783,59	391K	5
G1SK34	GSK PLC	59,94	60,30	59,94	60,30	10K	3
G2EV34	GE VERNOVA	222,42	226,67	216,20	226,67	68K	13
G2ME34	GLOBUS MEDIC	62,88	62,88	62,88	62,88	628	1
G2WR34	GUIDEWIRE SW	62,50	58,00	58,00	62,50	11K	13
GEOO34	GEAEROSPACE	1.756,21	1.760,66	1.733,32	1.760,66	175K	6
GMCO34	GENERAL MOT	103,31	105,77	103,25	106,36	10K	20
GOGL34	ALPHABET	131,33	133,19	129,91	134,59	43M	3.490
GPRK34	GEOPARK LTD	43,96	43,36	43,36	45,36	37K	10
GPRO34	GOPRO	4,48	4,41	4,41	4,61	21K	36
GPSI34	GAP	144,33	144,33	144,33	144,33	32K	2
GSGI34	GOLDMANSACHS	164,40	158,78	158,32	164,40	139K	120
H1CA34	HCA HEALTHCA	135,01	135,21	135,01	135,21	270	2
H1EI34	HEICO CORP	155,65	167,23	153,45	167,88	220K	13
H1HH34	HOWARD H HLD	46,70	47,20	46,62	47,50	18K	13
H1IG34	HARTFORD INS	727,60	727,60	727,60	727,60	727	1
H1RL34	HORMEL FOODS	130,35	130,35	130,35	130,35	4K	1
H1SB34	HSBC HOLDING	122,00	120,34	120,12	122,00	8K	14
H1TH34	H WORLD GRP	67,02	67,02	67,02	67,02	201	1
H1UM34	HUMANA INC	20,74	20,74	20,74	20,74	20	1
H2UB34	HUBSPOT INC	26,69	26,21	26,21	27,81	356K	13
HOME34	HOME DEPOT	68,96	69,67	68,96	69,67	19K	3
HONB34	HONEYWELL	1.244,70	1.244,70	1.244,70	1.244,70	1K	1
HPQB34	HP COMPANY	96,80	95,35	94,50	98,38	313K	21
I1DX34	IDEXX LABORA	679,95	679,95	679,95	679,95	41K	1
I1EX34	IDEX CORP	53,50	53,50	53,50	53,50	160	1
I1FO34	INFOSYS LTD	36,36	36,36	36,36	36,36	109	1
I1HG34	INT EXCHANGE	122,76	122,76	122,76	122,76	122	1
I1NC34	INCYTE CORP	254,75	254,75	254,75	254,75	509	1
I1QV34	IQVIA HOLDIN	216,94	210,00	210,00	216,94	129K	2
I1QY34	IQIYI INC	4,30	4,70	4,30	4,70	23K	18
I1SR34	INTUITIVE SU	130,41	129,34	129,26	130,72	60K	7
I2ND34	INDIE SEMICO	18,23	18,23	18,23	18,23	18	1
IBMB34	IBM	1.247,38	1.220,71	1.220,71	1.273,06	204K	26
INTU34	INTUIT INC	46,08	44,17	44,17	46,91	152K	12
ITLC34	INTEL	38,92	39,93	38,20	40,25	24M	469
J1EF34	JEFFERIES FI	238,94	238,94	238,94	238,94	238	1
J2WA34	JOHN WILEY S	31,68	31,68	31,68	31,68	316	1
JDCO34	JD COM	23,05	23,00	22,90	23,13	30K	22
JNJB34	JOHNSON	83,16	82,51	82,51	84,10	5M	116
JPMC34	JPMORGAN	156,85	155,11	155,11	158,54	8M	736
K1BF34	KB FINANCIAL	146,90	148,00	146,90	148,04	10K	8
K1LA34	KLA CORP	1.941,00	2.005,00	1.934,70	2.005,00	1M	6
K1TC34	KT CORP	124,79	124,79	124,79	124,79	124	1
K2CG34	KINGSOFT CHL	10,70	11,18	10,70	11,18	249	4
KHCB34	KRAFT HEINZ	31,68	31,66	31,35	31,81	27K	13
KMIC34	KINDER MORGA	170,29	170,29	170,29	170,29	9K	1
L1DO34	LEIDOS HOLDI	90,09	90,09	90,09	90,09	3K	1
L1EG34	LEGGETT PL	60,13	60,15	60,13	60,15	102K	5
L1MN34	LUMEN TECH	36,55	36,05	36,05	36,79	1K	7
L1RC34	LAM RESEARCH	29,37	29,99	27,15	29,99	6M	161
L1YG34	LLOYDS BANKI	29,60	29,70	29,55	29,70	1K	7
L2PL34	LPL FINCL HD	91,81	91,81	91,81	91,81	4K	1
LBRD34	LIBERTY BROA	22,94	22,64	22,64	22,94	33K	9
LILY34	LILLY	175,15	177,28	173,21	177,28	1M	183
LMTB34	LOCKHEED	3.303,31	3.322,62	3.293,26	3.322,62	201K	4
M1CK34	MCKESSON COR	1.251,55	1.251,55	1.251,55	1.251,55	13K	1
M1DB34	MONGODB INC	85,80	85,80	85,80	85,80	2K	1
M1HK34	MOHAWK INDUS	25,00	25,00	25,00	25,00	25	1
M1NS34	MONSTER BEVE	55,60	55,18	55,18	55,60	312K	9
M1RN34	MODERNA INC	13,13	13,01	13,01	13,40	317K	73
M1TA34	META PLAT	120,68	119,20	118,89	121,55	58M	2.041
M1TB34	MT BANK COR	282,15	282,15	282,15	282,15	282	1
M1TC34	MATCH GROUP	8,25	8,24	8,24	8,25	65	4
M1TT34	MARRIOTT INT	453,55	450,95	450,95	453,55	16K	2
M2KS34	MKS INC	70,21	72,40	70,21	72,40	2K	2
M2PM34	MP MATERIALS	61,62	61,01	60,23	61,99	52K	78
M2PR34	MONOLI POWER	100,87	100,87	100,87	100,87	2K	1
M2RV34	MARVELL TEC	40,74	41,91	39,92	41,91	14K	31
M2ST34	STRATEGY INC	9,83	9,87	9,49	9,97	47M	1.903
MACY34	MACY S	103,80	103,80	103,80	103,80	103	1
MCDC34	MCDONALDS	85,69	84,08	84,08	86,65	104K	96
MCOR34	MOODYS CORP	615,91	612,50	612,50	615,91	56K	2
MELI34	MERCADOLIBRE	74,40	76,30	74,39	77,03	145M	19.316
MMMC34	3M	213,67	213,11	212,61	216,62	137K	33
MOSC34	MOSAIC CO	23,34	22,72	22,60	23,50	3K	6
MRCK34	MERCK	76,49	79,52	76,49	79,52	943K	27
MSBR34	MORGAN STAN	182,34	179,27	177,40	182,37	93K	73
MSCD34	MASTERCARD	84,94	84,99	84,60	86,45	2M	122
MSFT34	MICROSOFT	86,08	85,70	85,45	87,47	44M	2.635
MUTC34	MICRON TECHN	356,50	371,00	345,22	371,55	32M	3.137
N1BI34	NEUROCRINE B	33,48	33,48	33,48	33,48	334	1
N1DA34	NASDAQ INC	228,18	223,87	223,69	228,18	15K	12
N1EM34	NEWMONT GOLD	651,97	632,00	632,00	656,28	3M	93
N1GG34	NATIONAL GRI	80,35	80,35	80,35	80,35	241	1
N1OW34	SERVICENOW	11,73	10,78	10,78	11,73	212K	51
N1TA34	NETAPP INC	520,03	520,03	520,03	520,03	71K	1
N1VO34	NOVO NORDISK	24,36	24,72	24,04	24,72	1M	473
N1VS34	NOVARTIS AG	84,96	84,96	84,96	84,96	849	1
N1WG34	NATWEST GROU	87,57	87,39	87,39	87,57	2K	3
N2ET34	CLOUDFLARE	50,06	49,66	49,66	50,06	9K	3
N2TN34	NUTANIX	49,39	58,99	49,39	58,99	434K	51
NEXT34	NEXTERA ENER	117,00	121,00	116,99	123,00	8K	17
NFLX34	NETFLIX	8,75	8,60	8,51	8,79	28M	2.582
NIKE34	NIKE	32,88	33,10	32,67	33,50	773K	133
NOCG34	NORTHROP GRU	732,83	732,83	732,83	732,83	732	1
NOKI34	NOKIA CORP	38,08	37,77	37,77	38,08	10K	2
NVDC34	NVIDIA CORP	19,79	21,09	19,71	21,19	194M	16.898
O1DF34	OLD DOMINION	50,78	50,78	50,78	50,78	50	1
O1KT34	OKTA INC	19,27	18,81	18,81	19,47	614	5
O1MC34	OMNICOM GROU	217,77	217,77	217,77	217,77	7K	1
O2NS34	ON SEMICONDU	46,59	46,59	46,59	46,59	46	1
ORCL34	ORACLE	129,44	125,84	125,00	130,40	14M	395
ORLY34	OREILLY AUT	1,51	1,52	1,51	1,52	10K	8
OXYP34	OCCIDENT PTR	44,07	43,69	42,88	44,29	1M	46
P1DD34	PDD HOLDING	59,00	54,38	54,01	59,00	45K	15
P1GR34	THE PROGRESS	540,68	525,00	525,00	540,68	3K	4
P1LD34	PROLOGIS INC	61,08	60,00	60,00	61,15	25K	11
P1SA34	PUBLIC STORA	311,24	310,02	310,02	311,24	621	2
P2AN34	PALOALTO NET	13,18	12,35	12,35	13,18	57K	28
P2AT34	UIPATH INC	6,87	6,33	6,33	6,92	274K	22
P2AX34	PATRIA INVST	34,10	34,05	34,05	34,10	6K	2
P2CY34	PAYLOCITY	19,32	19,32	19,32	19,32	483	1
P2IN34	PINTERESTINC	15,06	14,55	14,55	15,06	177	2
P2LN34	PLANETFITNES	51,35	51,35	51,35	51,35	51	1
P2LT34	PALANTIRTECH	232,44	228,44	228,32	235,67	3M	162
P2ST34	EVERPURE INC	96,66	96,66	96,66	96,66	5K	1
PAGS34	PAGSEGURO	10,88	10,91	10,70	11,10	611K	321
PEPB34	PEPSICO INC	57,61	56,95	56,95	58,08	15K	15
PFIZ34	PFIZER	34,79	35,01	34,65	35,01	193K	61
PGCO34	PG	59,50	60,75	59,50	60,75	46K	43
PHGN34	KOPHILIPS	164,34	164,34	164,34	164,34	1K	1
PHMO34	PHILIP MORRI	484,11	484,11	484,11	484,11	28K	1
PNCS34	PNCFNANCIAL	572,70	572,70	572,70	572,70	20K	1
PSKY34	PARA SKYDNC	57,30	51,45	51,45	57,35	32K	10
PYPL34	PAYPAL HOLD	11,67	12,02	11,48	12,24	2M	195
Q1UA34	QUANTA SERVI	236,96	236,97	236,96	236,97	1M	2
Q2SC34	QUANTUMSCAPE	12,42	12,05	11,90	12,44	224K	38
QCOM34	QUALCOMM	62,77	62,75	62,20	63,00	237K	66
QUBT34	QUANTUM COMP	46,10	46,28	44,75	46,77	1M	72
R1CL34	ROYAL CARIBB	814,40	812,00	812,00	827,20	13K	16
R1HI34	ROBERT HALF	130,64	130,64	130,64	130,64	130	1
R1IN34	REALTY INCOM	167,01	171,41	167,01	175,00	4K	6
R1KU34	ROKU INC	23,96	23,90	23,80	23,96	23K	4
R1LC34	RALPH LAUREN	982,20	982,20	982,20	982,20	982	1
R1MD34	RESMED INC	332,48	332,48	332,48	332,48	332	1
R2BL34	ROBLOX CORP	36,68	35,54	35,54	36,73	111K	26
R2PD34	RAPID7 INC	2,72	2,72	2,72	2,72	544	1
R2RX34	REGALREXNORD	63,07	63,07	63,07	63,07	63	1
REGN34	REGENERON PH	66,29	65,65	65,65	66,29	8K	3
RGTI34	RIGETTI COMP	96,44	95,51	93,90	98,25	201K	412
RIGG34	TRANSOCEAN	33,49	34,49	31,82	34,49	36K	31
RIOT34	RIO TINTO	508,84	509,10	505,26	509,19	554K	47
ROST34	ROSS STORES	522,51	522,51	522,51	522,51	167K	1
ROXO34	NU HOLDINGS	13,00	13,44	12,98	13,73	460M	53.586
RYTT34	RAYTHEONTECH	169,15	168,63	166,94	170,85	15K	66
S1BS34	SIBANYE STIL	43,72	42,95	42,05	43,72	124K	37
S1HW34	THE SHERWIN	183,80	184,82	183,80	184,82	1K	2
S1LG34	SL GREEN REA	100,74	100,74	100,74	100,74	100	1
S1NP34	SYNOPSYS INC	550,50	553,07	548,22	556,00	74K	7
S1OU34	SOUTHWEST AI	257,01	280,99	257,01	280,99	5K	5
S1PO34	SPOTIFY TECH	639,45	603,98	603,98	640,32	3M	35
S1RE34	SEMPRA	123,00	123,00	123,00	123,00	492	1
S1RP34	SAREPTA THER	4,35	4,65	4,32	4,65	46K	29
S1TX34	SEAGATE HOLD	2.099,99	2.183,14	2.030,00	2.186,35	3M	31
S2CH34	SOCIEDQM CHI	66,85	66,85	66,85	66,85	334	1
S2EA34	SEA LTD	22,88	21,44	21,43	22,88	359K	314
S2ED34	SOLAR TECH	6,54	6,72	5,60	6,72	22K	42
S2GM34	SIGMA LITHM	27,61	26,73	24,16	27,80	3M	593
S2HO34	SHOPIFY INC	5,40	5,18	5,14	5,40	158K	46
S2NA34	SNAP INC	4,50	4,54	4,48	4,54	10K	6
S2NW34	SNOWFLAKE	22,30	22,02	21,82	23,60	2M	33
S2TA34	STAG INDUSTR	40,35	39,89	39,89	40,48	3K	8
S2TW34	STARWOOD PRO	30,32	30,32	30,32	30,32	333	1
S2UI34	SUN COMMUN	34,94	34,42	34,42	34,94	5K	5
SAPP34	SAP SE	1.041,42	1.025,10	1.025,10	1.041,42	2K	2
SBUB34	STARBUCKS	505,15	503,00	503,00	509,00	8K	7
SCHW34	SCHWAB	61,62	61,62	61,62	61,62	616	1
SIMN34	SIMON PROP	260,27	258,10	258,10	262,56	10K	7
SLBG34	SLB N.V	133,16	133,16	133,16	133,16	1K	1
SNEC34	SONY GROUP	116,25	113,51	113,50	116,47	58K	25
SPGI34	SP GLOBAL	62,21	60,89	60,89	62,40	100K	6
SSFO34	SALESFOR INC	46,54	44,99	43,49	47,00	2M	150
STOC34	STONE CO	85,70	87,33	84,08	87,34	3M	1.382
STZB34	CONSTELLATIO	199,60	199,60	199,60	199,60	199	1
T1AL34	TAL EDUCATIO	5,59	5,66	5,55	5,66	92K	10
T1AM34	ATLASSIAN CO	20,30	18,88	18,88	20,30	4K	7
T1EC34	TECHNIPFMC P	343,40	335,82	335,82	344,40	57K	4
T1FX34	TELEFLEX INC	61,26	55,02	55,02	62,70	14K	8
T1OW34	AMERICAN TOW	39,54	39,01	39,00	40,05	92K	11
T1SO34	THE SOUTHERN	497,74	497,57	497,57	497,74	5K	2
T1TW34	TAKE-TWO INT	273,48	266,86	265,88	275,67	114K	54
T1WL34	TWILIO INC	24,40	24,40	24,40	24,40	244	1
T2DH34	TELADOCHEALT	0,93	0,80	0,77	0,94	620K	112
T2ND34	TAND DIABETE	8,99	8,77	8,77	9,04	56K	8
T2RM34	TRIMBLE INC	34,68	34,68	34,68	34,68	69	1
T2TD34	TRADE DESK	1,23	1,15	1,09	1,26	92K	111
TEXA34	TEXAS INC	72,54	72,91	72,54	72,91	145	2
TGTB34	TARGET CORP	598,81	597,04	597,04	598,81	8K	2
TJXC34	TJX COMPANIE	815,80	816,69	815,80	816,69	163K	2
TMCO34	TOYOTAMO	78,15	78,00	77,33	78,60	11K	22
TMOS34	THERMFISCHER	55,64	55,39	54,85	55,64	46K	20
TRVC34	TRAVELERS	49,26	49,50	49,26	49,50	98	2
TSLA34	TESLA INC	65,40	66,50	65,05	66,90	56M	2.449
TSMC34	TAIWANSMFAC	242,35	250,00	238,48	250,65	20M	2.632
TXSA34	TERNIUMSA	217,00	217,00	217,00	217,00	217	1
U1AI34	UNDER ARMOUR	38,12	36,36	36,36	38,12	329	2
U1BE34	UBER TECH IN	95,92	94,04	93,31	97,73	8M	228
U1RI34	UNITED RENTA	157,29	155,54	155,54	157,29	3K	2
U2PS34	UPSTART HOLD	7,61	7,25	7,25	7,61	100K	7
U2PW34	UPWORK INC	14,28	14,28	14,28	14,28	14	1
U2ST34	UNITY SOFTWR	5,07	4,79	4,75	5,07	191K	56
U2TH34	UNITEDTHERAP	128,24	128,24	128,24	128,24	128	1
ULEV34	UNILEVER	392,99	392,99	392,99	392,99	392	1
UNHH34	UNITEDHEALTH	20,95	20,98	20,90	21,68	1M	770
UPSS34	UPS	37,38	37,05	37,05	37,38	132K	8
USBC34	US BANCORP	72,87	72,82	72,82	72,87	3K	3
V1IP34	VIPSHOP HOLD	45,00	45,00	45,00	45,00	45K	4
V1OD34	VODAFONE GRO	39,63	41,07	39,63	41,07	27K	9
V1RT34	VERTIV HOLDS	130,00	134,70	128,26	134,70	64K	9
V1ST34	VISTRA CORP	64,63	65,33	61,56	66,05	2M	100
V1TA34	VENTAS INC	223,52	223,52	223,52	223,52	223	1
V2TX34	VTEX	15,62	15,70	15,42	15,77	9K	8
VERZ34	VERIZON	41,83	41,99	41,81	42,35	34K	18
VISA34	VISA INC	81,45	81,99	80,47	82,39	3M	350
VLOE34	VALERO ENER	525,76	525,76	525,76	525,76	1K	1
VRTX34	VERTEX PHARM	616,11	618,16	616,11	618,50	9M	6
W1BO34	WEIBO CORP	13,44	12,85	12,85	13,44	52	2
W1DA34	WORKDAY INC	44,32	42,61	42,61	45,69	4K	6
W1DC34	WESTERN DIG	1.450,35	1.513,17	1.406,70	1.519,47	7M	77
W1EL34	WELLTOWER IN	532,84	537,00	532,84	537,00	9K	2
W1IX34	WIX.COM LTD	12,22	12,25	12,02	12,25	2K	9
W1MB34	WILLIAMS COS	384,18	384,18	384,18	384,18	384	1
W1PP34	WPP PLC	19,82	19,82	19,82	19,82	198	1
WALM34	WAL MART	39,74	39,49	39,49	40,94	896K	344
WFCO34	WELLS FARGO	110,72	111,68	110,54	112,90	128K	26
WUNI34	WESTERNUNION	48,59	46,84	46,84	48,85	339	4
X1YZ34	BLOCK INC.	11,15	10,79	10,74	11,15	4K	7
XRAY34	DENTSPLY SIR	65,50	65,68	65,50	65,75	394K	32
XRXB34	XEROX CORP	9,08	9,13	8,95	9,13	345	7
Z1OM34	ZOOM COMMS	15,50	16,60	15,06	16,70	214K	37
Z1TS34	ZOETIS INC	41,43	41,43	41,43	41,43	165	1
Z2DV34	ZIFF DAVIS	9,54	9,51	9,46	9,54	3K	3
Z2SC34	ZSCALER INC	28,53	28,41	28,41	28,53	2K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: