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: 09/12/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	15,76	17,24	15,70	17,24	76K	43
A1CR34	AMCOR PLC	44,20	44,35	44,20	44,35	11K	5
A1DM34	ARCHER DANIE	317,13	317,13	317,13	317,13	3K	1
A1EG34	AEGON LTD	43,24	42,88	42,88	43,24	559	2
A1EP34	AMERICAN ELE	315,27	315,27	315,27	317,11	123K	5
A1ES34	AES CORP	76,02	75,55	75,55	76,02	9K	2
A1IV34	APARTMENT IN	30,21	31,08	30,21	31,08	971	8
A1LB34	ALBEMARLE CO	29,17	29,00	28,81	29,85	67K	37
A1LG34	ALIGN TECHNO	216,93	219,09	216,93	219,70	3K	4
A1LL34	BREAD FINAN	100,00	99,40	99,40	100,00	3K	2
A1MD34	ADVANCED MIC	150,90	151,53	149,35	152,70	5M	325
A1ME34	AMETEK INC	44,85	44,85	44,85	44,85	672	1
A1MP34	AMERIPRISE F	650,88	659,10	650,88	659,10	5K	2
A1MT34	APPLIED MATE	145,35	146,21	145,13	146,21	23K	150
A1NE34	ARISTA NETWO	177,10	175,87	174,59	177,23	433K	140
A1PH34	AMPHENOL COR	376,20	377,34	376,20	377,34	42K	2
A1PL34	APPLIED DGTL	179,27	186,88	178,10	188,66	1M	37
A1PO34	APOLLO GLOBL	52,74	52,35	52,35	53,00	22K	8
A1PP34	APPLOVIN CO	122,90	121,91	121,24	123,25	2M	30
A1RE34	ALEXANDRIA R	61,56	61,74	61,32	62,34	4K	11
A1TH34	AUTOHOME INC	12,80	12,77	12,74	12,86	808	5
A1UT34	AUTODESK INC	409,14	409,14	409,14	409,14	2K	1
A1VB34	AVALONBAY CO	239,50	239,84	239,50	239,84	1K	3
A1ZN34	ASTRAZENECA	81,75	82,72	81,45	82,72	7K	16
A2FY34	AFYA LTD	38,77	41,50	38,73	41,50	7K	5
A2MB34	AMBARELLA IN	16,90	16,90	16,90	16,90	7K	1
A2RR34	ARROWHEAD PH	46,70	46,36	46,36	46,70	32K	3
A2XO34	AXON ENTERPR	165,74	166,25	165,45	166,25	12K	6
AALL34	AMERICAN AIR	82,14	80,76	80,75	82,50	238K	27
AAPL34	APPLE	75,37	75,98	75,20	76,56	15M	1.215
ABBV34	ABBVIE	75,99	75,45	75,09	76,37	22K	75
ABTT34	ABBOTT	55,25	55,25	55,25	55,25	110	1
ACNB34	ACCENTURE	1.441,94	1.441,94	1.441,94	1.441,94	1K	1
ADBE34	ADOBE INC	37,66	37,45	37,06	37,79	187K	978
AIGB34	AIG GROUP	416,56	416,56	416,56	416,56	3K	1
AIRB34	AIRBNB	34,02	33,25	33,25	34,14	140K	52
AMZO34	AMAZON	61,85	61,92	61,59	62,24	13M	1.287
ARMT34	ARCELOR	117,60	118,33	117,48	118,44	41K	12
ASML34	ASML HOLD	109,73	110,97	109,20	110,97	635K	426
ATTB34	ATT INC	44,25	45,35	44,20	45,35	38K	35
AVGO34	BROADCOM INC	31,67	31,12	30,92	31,67	6M	865
AXPB34	AMERICAN EXP	198,00	194,59	194,59	200,30	48K	10
AZOI34	AUTOZONE INC	86,00	92,50	86,00	92,50	68K	20
B1AM34	BROOKFIELD C	63,48	62,76	62,76	64,05	95K	11
B1AX34	BAXTER INTER	50,76	50,76	50,76	50,76	50	1
B1BW34	BATHBODY	26,73	26,73	26,73	26,73	53K	5
B1CS34	BARCLAYS PLC	125,58	127,66	125,32	128,18	5K	19
B1IL34	BILIBILI INC	27,45	27,51	27,36	27,51	27K	8
B1MR34	BIOMARIN PHA	146,86	146,86	146,86	146,86	15K	1
B1NT34	BIONTECH SE	32,85	33,45	32,65	33,45	6K	18
B1PP34	BP PLC	48,45	48,50	48,25	48,50	3K	16
B1RF34	BROADRIDGE F	305,80	308,70	305,80	308,70	1K	4
B1SA34	BANCO SANTAN	81,36	74,98	74,98	82,00	2K	29
B1SX34	BOSTON SCIEN	506,39	506,88	506,39	506,88	24K	2
B1TI34	BRITISH AMER	62,18	61,92	61,87	62,74	36K	19
B2AH34	BOOZALLEN HH	49,48	49,59	49,45	49,60	15K	8
B2HI34	BILL HOLD	1,65	1,67	1,63	1,68	6K	21
B2LN34	BLACKLINE IN	26,50	26,33	26,17	26,50	4K	37
B2YN34	BEYOND MEAT	6,83	6,17	6,00	7,05	571K	80
BABA34	ALIBABAGR	30,43	30,20	30,08	30,43	5M	326
BCSA34	SANTANDER	59,65	60,22	59,53	60,66	170K	53
BERK34	BERKSHIRE	133,41	135,50	133,41	136,50	4M	544
BIDU34	BAIDU INC	48,21	49,00	48,10	49,50	346K	58
BILB34	BILBAOVIZ	120,00	120,30	120,00	120,30	11K	2
BKNG34	BOOKING	162,14	160,89	156,81	162,14	717K	45
BLAK34	BLACKROCK	88,20	87,37	87,37	88,75	491K	60
BMYB34	BRISTOLMYERS	276,21	276,35	276,02	276,74	21K	77
BOAC34	BANK AMERICA	73,99	73,54	72,36	74,00	206K	225
BOEI34	BOEING	1.088,88	1.125,19	1.088,88	1.131,20	31K	14
BONY34	BNY MELLON	623,72	623,28	623,28	624,35	52K	3
BOXP34	BXP INC	37,72	37,72	37,72	37,72	150	1
C1AB34	CABLE ONE IN	3,31	3,35	3,31	3,35	612	6
C1BL34	CHUBB LTD	408,80	408,40	408,40	408,80	817	2
C1BO34	CBOE GLOBAL	693,45	693,45	693,45	693,45	9K	1
C1BR34	CBRE GROUP I	847,25	847,25	847,25	847,25	3K	1
C1CI34	CROWN CASTLE	122,52	123,36	122,52	123,36	1K	2
C1CJ34	CAMECO CORP	101,50	98,00	98,00	101,50	52K	4
C1CL34	CARNIVAL COR	138,32	139,30	138,32	140,98	28K	4
C1CO34	CENCORA INC	928,26	928,26	928,26	928,26	51K	3
C1DN34	CADENCE DESI	906,20	906,20	906,20	906,20	5K	1
C1FG34	CITIZENS FIN	304,72	304,72	304,72	304,72	304	1
C1HR34	CH ROBINSON	41,72	39,59	39,59	41,72	81	2
C1MG34	CHIPOTLE MEX	9,19	9,23	9,15	9,28	830	8
C1NS34	CELANESE COR	110,66	110,90	110,66	112,42	13K	4
C1PB34	CAMPBELL CO	153,60	160,64	153,60	160,64	99K	45
C1RH34	CRH PLC	113,42	113,42	113,42	113,42	2K	1
C1RR34	CARRIER GLOB	71,50	72,00	71,50	72,00	143	2
C2AC34	CACI INTERNL	4,15	4,22	4,09	4,22	652	5
C2CA34	FEMSA SAB CV	99,00	100,00	99,00	100,00	11K	6
C2HP34	CHARGEPOINTH	17,16	16,97	16,97	17,16	1K	2
C2OI34	COINBASEGLOB	60,35	59,89	58,43	61,72	5M	204
C2OL34	GRUPOCIBEST	86,56	85,20	84,00	86,56	31K	35
C2RS34	CRISPR THERA	38,77	38,87	38,77	39,00	19K	5
C2RW34	CROWDSTRIKE	128,16	127,26	127,26	131,55	5M	48
CATP34	CATERPILLAR	201,59	203,00	201,41	204,79	650K	164
CHCM34	CHARTER COMM	18,70	18,60	18,44	18,70	724	3
CHME34	CME GROUP	365,78	365,78	365,78	365,78	365	1
CHVX34	CHEVRON	80,59	81,50	80,50	82,00	254K	81
CLOV34	CLOVERHEALTH	14,07	14,40	14,07	14,58	30K	5
CLXC34	CLOROX CO	137,70	137,76	137,70	137,76	7K	3
CMCS34	COMCAST	29,09	29,33	29,08	29,33	9K	19
CNIC34	CANAD NATION	22,30	22,48	22,30	22,48	18K	7
COCA34	COCA COLA	63,24	64,05	63,19	64,35	2M	610
COLG34	COLGATE	59,64	60,05	59,41	61,14	40K	33
COPH34	COPHILLIPS	42,48	42,55	41,97	42,55	29K	24
COTY34	COTY INC	9,09	9,11	9,09	9,11	27	2
COWC34	COSTCO	120,60	120,97	119,67	121,51	90K	27
CSCO34	CISCO	87,51	85,73	85,62	87,51	38K	30
CTGP34	CITIGROUP	99,01	99,67	97,17	99,68	2M	62
CVSH34	CVS HEALTH	42,61	43,14	42,61	43,71	34K	8
D1DG34	DATADOG INC	82,96	82,33	82,33	82,96	148K	3
D1EL34	DELL TECHNOL	749,35	751,98	748,97	754,33	62K	51
D1EX34	DEXCOM INC	7,07	7,07	7,07	7,07	7	1
D1LR34	DIGITAL REAL	222,74	222,74	222,74	222,74	1K	1
D1OC34	DOCUSIGN INC	19,12	18,06	18,06	19,12	772K	21
D1OW34	DOW INC	31,51	31,72	31,51	31,86	2K	4
D2AS34	DOORDASH INC	83,67	82,50	82,40	83,67	1M	15
D2KN34	DRAFTKINGS	31,72	32,17	31,72	32,17	255K	4
D2NL34	DENALI THERA	21,55	21,55	21,55	21,55	21	1
D2OC34	DOXIMITY INC	40,80	41,30	40,80	41,30	328	8
D2PZ34	DOMINOSPIZZA	46,23	46,23	46,23	46,23	46	1
D2TC34	DYNATRACE IN	30,63	30,54	30,54	30,63	2K	2
DBAG34	DEUTSCHE AK	201,80	197,00	197,00	202,99	35K	14
DDNB34	DUPONT N INC	223,16	223,16	223,16	223,16	6K	1
DEEC34	DEERE CO	84,08	84,08	83,93	85,43	99K	35
DEOP34	DIAGEO PL	25,95	26,40	25,85	26,40	56K	32
DGCO34	DOLLAR GENER	28,56	27,80	27,80	29,00	21K	6
DHER34	DANAHER CORP	43,64	44,37	43,48	44,37	21K	18
DISB34	WALT DISNEY	38,65	39,04	38,58	39,50	2M	312
DUKB34	DUKE ENERGY	626,85	626,85	626,85	626,85	626	1
DUOL34	DUOLINGO INC	35,83	35,83	35,83	35,83	3K	1
E1CO34	ECOPETROL SA	27,30	28,00	26,52	28,00	51K	81
E1IX34	EDISON INTER	153,45	153,45	153,45	153,45	153	1
E1QN34	EQUINOR ASA	62,45	61,46	61,46	63,60	272K	27
E1RI34	ERICSSON LM	26,43	26,31	26,31	26,43	105	2
E1SS34	ESSEX PROPER	137,00	137,00	137,00	137,00	274	1
E1TN34	EATON CORP P	133,00	136,00	133,00	136,00	5K	7
E1WL34	EDWARDS LIFE	114,18	114,18	114,18	114,18	4K	1
E2NP34	ENPHASE ENER	6,85	6,81	6,78	7,05	19K	18
E2NT34	ENTEGRIS INC	28,00	28,00	28,00	28,00	56	1
E2PA34	EPAM SYSTEMS	19,00	18,50	18,50	19,00	10K	4
EBAY34	EBAY	227,83	227,83	227,83	227,83	455	1
ELCI34	ESTEE LAUDER	23,40	23,55	23,40	23,55	9K	11
EQIX34	EQUINIX INC	50,41	50,55	50,41	50,90	7K	16
EXXO34	EXXON MOBIL	80,10	79,70	79,64	82,14	785K	120
F1AN34	DIAMONDBACK	431,00	425,63	425,63	431,00	6K	2
F1IS34	FISERV INC	180,36	180,71	180,00	181,26	127K	6
F1MC34	FMC CORP	36,55	35,10	35,10	36,60	460K	89
F1NI34	FIDELITY NAT	22,31	23,00	22,29	23,00	54K	7
F1RA34	FRANKLIN RES	126,67	126,67	126,67	126,67	2K	2
F1SL34	FASTLY INC	5,95	5,95	5,95	5,95	517	1
F1UN34	SIXFLAGS FUN	16,38	16,38	16,38	16,38	65	1
F2NV34	FRANCONEVADA	6,10	6,15	6,10	6,15	22K	17
F2RS34	FRESHWORKS	23,74	23,74	23,74	23,74	24K	1
F2VR34	FIVERR INTL	5,82	5,92	5,82	5,92	650	2
FCXO34	FREEPORT	81,36	80,86	80,42	81,51	35K	6
FDMO34	FORD MOTORS	71,47	71,88	71,40	71,99	358	5
FDXB34	FEDEX CORP	1.513,50	1.513,50	1.513,50	1.513,50	2K	1
FSLR34	FIRST SOLAR	692,78	692,78	692,78	701,42	15K	3
G1DS34	GDS HOLDINGS	19,60	19,09	19,09	19,68	6K	5
G1FI34	GOLD FIELDS	116,71	113,83	112,30	117,10	282K	198
G1LP34	GALAPAGOS NV	8,67	8,66	8,66	8,67	26	2
G1MI34	GENERAL MILL	248,25	248,25	248,25	248,25	1K	2
G1SK34	GSK PLC	51,85	51,85	51,85	51,85	207	1
G2EV34	GE VERNOVA	172,67	167,82	167,82	172,83	11K	4
G2WR34	GUIDEWIRE SW	88,80	89,00	88,80	89,00	177	2
GDBR34	GEN DYNAMICS	1.832,74	1.832,74	1.832,74	1.832,74	11K	1
GEOO34	GEAEROSPACE	1.552,42	1.562,39	1.549,63	1.567,11	22K	10
GMCO34	GENERAL MOT	105,06	104,00	104,00	105,45	33K	17
GOGL34	ALPHABET	143,55	142,00	141,55	144,20	42M	3.317
GPRK34	GEOPARK LTD	41,00	40,78	38,50	41,22	44K	35
GPRO34	GOPRO	10,40	10,46	9,72	10,46	8K	18
GSGI34	GOLDMANSACHS	158,95	156,75	156,75	160,00	93K	115
H1EI34	HEICO CORP	168,48	174,03	168,48	174,03	847	2
H1II34	HUNTINGTON I	22,58	20,82	20,82	22,61	2K	3
H1LT34	HILTON WORLD	61,21	61,21	61,21	61,21	1K	1
H1OG34	HARLEY-DAVID	120,04	121,06	120,04	121,06	13K	5
H1SB34	HSBC HOLDING	96,48	96,99	96,10	97,11	7K	35
H1ST34	HOST HOTELS	94,59	94,59	94,59	94,59	94	1
HOME34	HOME DEPOT	67,06	66,71	66,71	67,70	8K	13
HPQB34	HP COMPANY	137,36	139,16	136,51	139,16	68K	11
I1CE34	INTERCONTINE	430,00	430,00	430,00	430,00	430	1
I1EX34	IDEX CORP	47,55	47,55	47,55	47,55	2K	1
I1LM34	ILLUMINA INC	144,69	137,77	137,77	145,64	145K	5
I1NC34	INCYTE CORP	262,08	262,08	262,08	262,08	262	1
I1PC34	INTERNATIONA	209,21	209,21	209,21	209,21	21K	1
I1QY34	IQIYI INC	5,50	5,40	5,40	5,50	280	2
I1SR34	INTUITIVE SU	152,47	152,47	152,47	152,47	1K	1
I1VZ34	INVESCO LTD	144,00	144,00	144,00	144,00	9K	1
I2RS34	INGERSOLL RD	71,96	71,96	71,96	71,96	719	1
IBKR34	IB GROUP	22,54	22,54	22,54	22,54	225	1
IBMB34	IBM	1.686,72	1.693,44	1.686,72	1.700,00	78K	5
INGG34	ING GROEP	144,34	144,34	144,34	144,34	577	1
INTU34	INTUIT INC	80,64	80,79	80,64	80,79	16K	2
ITLC34	INTEL	36,60	36,09	36,09	37,60	6M	460
J2AZ34	JAZZ PHARMAC	61,18	61,10	61,10	61,70	10K	12
J2BL34	JABIL INC	156,00	153,80	153,80	156,00	4K	14
JDCO34	JD COM	26,93	27,05	26,60	27,05	214K	35
JNJB34	JOHNSON	72,37	73,05	72,37	74,78	156K	199
JPMC34	JPMORGAN	164,40	171,85	163,30	173,40	14M	830
K1BF34	KB FINANCIAL	117,12	115,80	115,80	117,95	1K	10
K1EL34	KELLANOVA	228,22	228,22	228,22	228,22	228	1
K1LA34	KLA CORP	1.660,07	1.660,07	1.660,07	1.660,07	3K	1
K1RC34	KROGER CO	344,75	344,75	344,75	344,75	38K	3
K1SS34	KOHLS CORP	129,00	127,00	127,00	130,00	773	5
K2CG34	KINGSOFT CHL	10,76	10,73	10,58	10,76	3K	58
KHCB34	KRAFT HEINZ	33,02	33,48	32,63	33,73	54K	60
KMBB34	KIMBERLY CL	557,26	557,15	557,15	558,28	174K	3
KMIC34	KINDER MORGA	149,55	149,64	149,40	150,59	20K	8
L1MN34	LUMEN TECH	46,17	45,28	45,00	46,17	54K	31
L1NC34	LINCOLN NATI	228,39	228,39	228,39	228,39	685	1
L1RC34	LAM RESEARCH	20,43	20,08	20,08	20,43	53K	10
L1UL34	LULULEMON AT	247,27	250,00	247,06	250,00	187K	9
L1VS34	LAS VEGAS SA	71,89	71,89	71,89	71,89	6K	1
L1YB34	LYONDELLBASE	116,60	115,72	115,72	121,44	11K	17
L1YG34	LLOYDS BANKI	27,00	27,00	27,00	27,00	837	12
L2AZ34	LUMINAR TECH	2,35	2,44	2,32	2,45	7K	20
L2PL34	LPL FINCL HD	113,09	113,09	113,09	113,09	1K	1
L2RN34	STRIDE INC	84,80	84,80	84,80	84,80	84	1
LBRD34	LIBERTY BROA	21,50	21,84	21,50	21,84	3K	5
LILY34	LILLY	180,00	181,60	177,87	184,25	3M	306
LMTB34	LOCKHEED	2.550,00	2.550,52	2.543,61	2.550,52	51K	6
M1CH34	MICROCHIP TE	182,87	184,67	182,87	184,67	552	2
M1DB34	MONGODB INC	112,55	114,00	112,55	114,00	28K	4
M1HK34	MOHAWK INDUS	22,24	22,42	22,24	22,42	1K	14
M1KT34	MARKETAXESS	18,94	18,94	18,94	18,94	1K	1
M1NS34	MONSTER BEVE	50,15	50,50	49,84	50,50	188K	8
M1RN34	MODERNA INC	7,55	7,77	7,36	7,77	446K	216
M1SC34	MSCI INC	66,44	66,44	66,44	66,44	35K	2
M1TA34	META PLAT	127,24	129,30	126,73	129,89	13M	1.200
M1TC34	MATCH GROUP	9,18	9,18	9,18	9,18	413	1
M1TT34	MARRIOTT INT	387,57	387,57	387,57	387,57	3K	1
M1UF34	MITSUBISHI U	86,94	86,94	86,94	86,94	260	1
M2PM34	MP MATERIALS	65,36	65,88	65,00	66,18	182K	29
M2PR34	MONOLI POWER	87,39	87,48	87,39	87,48	9K	2
M2PW34	MEDICAL P TR	14,79	15,07	14,78	15,07	683	19
M2RV34	MARVELL TEC	48,67	50,64	47,90	50,64	430K	39
M2ST34	STRATEGY INC	14,78	14,21	14,05	15,39	38M	2.914
MACY34	MACY S	123,47	121,18	121,18	123,71	25K	166
MCDC34	MCDONALDS	84,55	84,43	83,94	85,34	79K	84
MDLZ34	MONDELEZ INT	147,15	149,25	147,10	149,25	41K	45
MELI34	MERCADOLIBRE	93,95	94,50	92,56	95,30	35M	4.899
MKLC34	MARKELGROUP	564,00	563,00	562,80	564,00	3K	6
MMMC34	3M	223,90	224,13	223,32	224,92	61K	9
MOSC34	MOSAIC CO	21,51	21,66	21,28	21,66	23K	8
MRCK34	MERCK	65,90	69,93	65,77	69,93	502K	42
MSBR34	MORGAN STAN	194,93	193,75	193,75	196,73	77K	94
MSCD34	MASTERCARD	95,80	94,09	94,00	95,84	1M	74
MSFT34	MICROSOFT	111,24	111,66	110,75	112,20	25M	1.159
MUTC34	MICRON TECHN	229,35	223,00	221,43	231,08	3M	578
N1BI34	NEUROCRINE B	42,20	42,20	42,20	42,20	42	1
N1CL34	NORWEGIAN CR	102,20	103,04	102,20	103,04	821	6
N1DA34	NASDAQ INC	246,09	245,13	245,13	246,72	13K	9
N1EM34	NEWMONT GOLD	511,22	488,64	488,60	511,22	564K	122
N1OW34	SERVICENOW	92,74	93,01	92,38	93,83	235K	28
N1RG34	NRG ENERGY I	927,12	929,15	927,12	929,15	2K	2
N1TA34	NETAPP INC	637,27	637,27	637,27	637,27	1K	1
N1UE34	NUCOR CORP	71,97	71,95	71,95	71,97	17K	2
N1VO34	NOVO NORDISK	31,33	31,60	31,33	31,73	241K	78
N1VS34	NOVARTIS AG	71,68	71,68	71,68	71,68	4K	1
N1WG34	NATWEST GROU	88,83	91,08	88,83	91,08	1K	5
N1WL34	NEWELL BRAND	19,66	19,66	19,66	19,66	2K	1
N2ET34	CLOUDFLARE	63,00	62,41	62,20	63,01	434K	26
N2LY34	ANNALY CAPTL	121,93	122,00	121,93	122,40	854	3
N2VC34	NOVOCURE	6,94	6,80	6,80	6,95	1K	5
NETE34	NETEASE	74,00	74,00	74,00	74,00	74	1
NEXT34	NEXTERA ENER	108,56	109,24	108,34	109,61	2K	17
NFLX34	NETFLIX	10,55	10,58	10,39	10,67	24M	1.932
NIKE34	NIKE	34,65	34,70	34,52	34,92	579K	99
NOCG34	NORTHROP GRU	600,60	602,07	600,60	602,07	4K	2
NOKI34	NOKIA CORP	33,75	33,84	33,75	33,84	405	3
NVDC34	NVIDIA CORP	20,83	21,29	20,83	21,31	91M	6.380
O1KT34	OKTA INC	23,90	23,93	23,72	23,97	745K	77
O2NS34	ON SEMICONDU	38,59	38,59	38,59	38,59	14K	1
ORCL34	ORACLE	200,55	202,98	198,80	202,98	6M	242
ORLY34	OREILLY AUT	1,66	1,73	1,64	1,73	51K	25
OXYP34	OCCIDENT PTR	37,50	37,00	37,00	37,96	882K	1.478
P1DD34	PDD HOLDING	63,13	63,19	62,93	63,71	2M	26
P1DT34	PRUDENTIAL F	304,50	322,24	304,50	322,24	13K	6
P1EA34	HEALTHPEAK P	90,45	91,71	90,45	91,71	3K	4
P1GR34	THE PROGRESS	615,43	613,07	613,07	615,43	3K	2
P1KG34	PACKAGING CO	528,41	528,41	528,41	528,41	528	1
P1KX34	POSCO HOLD	73,20	73,20	73,20	73,20	73	1
P1LD34	PROLOGIS INC	57,89	58,15	57,50	58,15	5K	24
P1PG34	PPG INDUSTRI	270,81	270,81	270,81	270,81	812	1
P1YC34	PAYCOM SOFTW	29,58	30,29	29,58	30,29	9K	3
P2AN34	PALOALTO NET	17,66	17,75	17,58	17,84	168K	23
P2AT34	UIPATH INC	12,90	13,08	12,90	13,33	32K	31
P2CF34	GP AEROPACIF	9,50	9,50	9,50	9,50	9	1
P2CO34	PROCORE TECH	42,32	42,32	42,32	42,32	42	1
P2EG34	PEGASYSTEMS	27,18	27,18	27,18	27,18	4K	1
P2EN34	PENN NATIONL	7,45	7,49	7,45	7,49	752	2
P2LT34	PALANTIRTECH	330,50	327,06	327,06	333,10	18M	386
PAGS34	PAGSEGURO	10,87	10,64	10,61	10,91	508K	3.540
PEPB34	PEPSICO INC	52,33	52,71	52,21	53,55	92K	41
PFIZ34	PFIZER	34,42	35,38	34,20	35,69	1M	95
PGCO34	PG	54,12	54,80	54,00	54,87	232K	52
PHGN34	KOPHILIPS	147,90	147,60	147,60	147,90	590	2
PNCS34	PNCFNANCIAL	550,55	550,55	550,55	550,55	7K	1
PSKY34	PARA SKYDNC	78,72	83,67	76,96	83,67	4K	16
PYPL34	PAYPAL HOLD	16,71	16,71	16,47	16,72	114K	49
Q1UA34	QUANTA SERVI	208,60	208,60	208,60	208,60	375K	1
Q2SC34	QUANTUMSCAPE	22,96	22,83	22,60	23,50	2M	59
QCOM34	QUALCOMM	79,74	79,97	78,68	79,99	94K	39
QUBT34	QUANTUM COMP	71,45	70,70	69,60	72,86	65K	34
R1CL34	ROYAL CARIBB	675,51	685,98	675,51	685,98	29K	3
R1HI34	ROBERT HALF	147,00	147,00	147,00	147,00	147	1
R1IN34	REALTY INCOM	155,52	157,60	155,36	157,60	11K	19
R1KU34	ROKU INC	28,51	28,32	28,32	28,60	29K	6
R2AR34	ULTRAGENYX	19,90	19,90	19,90	19,90	995	2
R2BL34	ROBLOX CORP	53,74	53,50	52,86	53,95	32K	44
R2NG34	RINGCENTRAL	6,63	6,62	6,62	6,63	1K	2
R2RX34	REGALREXNORD	45,10	45,00	45,00	45,10	90	2
REGN34	REGENERON PH	63,42	63,52	63,40	63,52	3K	3
RGTI34	RIGETTI COMP	153,83	153,09	147,14	154,45	224K	75
RIGG34	TRANSOCEAN	24,24	24,34	24,24	24,71	10K	6
RIOT34	RIO TINTO	404,90	397,12	397,12	405,60	287K	12
ROXO34	NU HOLDINGS	15,12	15,15	14,78	15,27	28M	10.290
RYTT34	RAYTHEONTECH	156,64	155,53	155,53	159,68	40K	46
S1BS34	SIBANYE STIL	34,20	33,80	33,42	34,50	191K	20
S1HW34	THE SHERWIN	174,84	174,84	174,84	174,84	2K	2
S1LG34	SL GREEN REA	113,74	113,74	113,74	113,74	113	1
S1MF34	SUMITOMO MIT	100,80	106,36	100,80	106,36	2K	4
S1NP34	SYNOPSYS INC	629,13	638,81	629,13	638,81	4K	2
S1PO34	SPOTIFY TECH	803,79	783,94	783,94	810,00	499K	33
S1RP34	SAREPTA THER	6,01	5,84	5,84	6,08	62K	13
S1TX34	SEAGATE HOLD	1.567,55	1.560,00	1.560,00	1.567,55	3K	2
S1YK34	STRYKER CORP	95,00	97,48	95,00	97,48	192	2
S1YY34	SYSCO CORP	198,20	198,20	198,20	198,20	1K	1
S2CH34	SOCIEDQM CHI	57,30	55,14	55,14	57,30	40K	10
S2EA34	SEA LTD	28,00	27,79	27,79	28,11	1M	93
S2ED34	SOLAR TECH	4,72	4,82	4,69	4,96	62K	38
S2GM34	SIGMA LITHM	21,60	19,24	18,21	22,27	3M	806
S2HO34	SHOPIFY INC	7,25	6,99	6,99	7,39	131K	44
S2NW34	SNOWFLAKE	30,67	30,49	29,98	30,67	20K	24
S2RE34	GP AEROSURES	82,80	84,32	82,80	84,32	5K	5
S2TA34	STAG INDUSTR	41,80	41,56	41,56	42,09	2K	17
S2UI34	SUN COMMUN	33,75	33,66	33,63	33,75	303	9
SAPP34	SAP SE	1.330,56	1.327,92	1.327,92	1.330,56	21K	2
SBUB34	STARBUCKS	448,67	449,41	447,11	449,41	11M	12
SCHW34	SCHWAB	64,65	64,65	64,65	64,65	323	1
SIMN34	SIMON PROP	245,60	249,03	244,20	249,03	2M	105
SNEC34	SONY GROUP	150,02	152,05	150,02	152,54	38K	21
SSFO34	SALESFOR INC	64,55	64,47	64,19	64,73	5M	329
STOC34	STONE CO	79,47	81,80	78,34	81,80	6M	2.385
STZB34	CONSTELLATIO	194,74	194,01	194,01	194,74	388	2
T1AL34	TAL EDUCATIO	6,13	6,06	6,06	6,15	1K	12
T1AM34	ATLASSIAN CO	43,73	44,33	43,73	44,33	3K	3
T1DG34	TRANSDIGM GR	147,06	147,09	147,06	147,09	912K	4
T1FX34	TELEFLEX INC	71,80	66,71	66,71	71,80	423	4
T1MU34	T-MOBILE US	546,56	550,55	546,56	550,55	21K	2
T1OW34	AMERICAN TOW	40,92	41,76	40,61	41,95	41K	10
T1RO34	T ROWE PRICE	285,32	289,52	285,32	289,52	13K	2
T1TW34	TAKE-TWO INT	337,76	335,17	334,93	339,85	92K	27
T1WL34	TWILIO INC	28,66	28,55	28,55	28,66	543	10
T2DH34	TELADOCHEALT	1,41	1,40	1,36	1,41	19K	29
T2ER34	TERADYNE INC	60,90	60,90	60,90	60,90	12K	1
T2ND34	TAND DIABETE	7,42	7,55	7,42	7,55	30	2
T2RM34	TRIMBLE INC	44,56	44,56	44,56	44,56	1K	1
T2TD34	TRADE DESK	2,17	2,21	2,13	2,21	3K	20
TAKP34	TAKEDAPH	78,96	80,56	78,96	80,56	1K	2
TEXA34	TEXAS INC	65,42	65,21	65,20	65,93	9K	17
TLNC34	TELEFONIC	22,60	22,78	22,52	22,78	10K	9
TMCO34	TOYOTAMO	66,91	65,80	65,80	67,25	19K	66
TMOS34	THERMFISCHER	63,79	64,47	63,79	64,47	3K	22
TRVC34	TRAVELERS	48,16	50,69	48,16	50,69	4K	2
TSLA34	TESLA INC	75,65	74,45	74,25	76,95	111M	4.791
TSMC34	TAIWANSMFAC	207,77	205,00	204,29	207,77	17M	4.378
TSNF34	TYSON FOODS	305,36	305,36	305,36	305,36	31K	1
TXSA34	TERNIUMSA	194,40	194,40	194,40	194,40	19K	1
U1AI34	UNDER ARMOUR	22,64	22,80	22,64	22,80	318	3
U1BE34	UBER TECH IN	121,12	126,24	120,85	126,67	9M	135
U1LT34	ULTA BEAUTY	164,02	164,02	164,02	164,02	328	1
U1RI34	UNITED RENTA	154,21	154,21	154,21	154,21	771	1
U2PS34	UPSTART HOLD	13,14	12,49	12,49	13,14	586K	47
U2PW34	UPWORK INC	22,56	22,56	22,56	22,56	248	1
U2ST34	UNITY SOFTWR	13,47	13,04	13,04	13,52	73K	34
UBSG34	UBS GROUP	224,84	224,84	224,84	224,84	1K	1
ULEV34	UNILEVER	332,21	301,00	301,00	349,97	62K	34
UNHH34	UNITEDHEALTH	25,00	25,23	25,00	25,34	460K	70
UPSS34	UPS	33,00	33,03	33,00	33,10	145K	6
USBC34	US BANCORP	69,93	69,93	69,93	70,69	773	11
V1OD34	VODAFONE GRO	34,02	34,74	33,93	34,74	3K	16
V1RT34	VERTIV HOLDS	97,05	99,56	97,05	99,56	407K	10
V1TA34	VENTAS INC	221,32	221,32	221,32	221,32	221	1
V2TX34	VTEX	21,15	22,40	21,15	22,40	725K	24
VERZ34	VERIZON	36,36	37,99	36,36	37,99	70K	40
VISA34	VISA INC	88,69	88,61	88,40	89,77	1M	90
VRTX34	VERTEX PHARM	600,00	600,00	600,00	600,00	5K	1
W1BD34	WARNER DISCO	154,16	151,11	149,95	154,19	353K	371
W1BO34	WEIBO CORP	14,07	13,97	13,97	14,07	702	2
W1DA34	WORKDAY INC	76,04	76,04	76,04	76,04	76	1
W1DC34	WESTERN DIG	928,28	928,00	919,30	928,87	703K	22
W1EL34	WELLTOWER IN	537,90	543,39	537,90	543,39	6K	2
W1IX34	WIX.COM LTD	19,06	18,32	18,32	19,14	10K	10
W1MB34	WILLIAMS COS	340,12	342,69	336,26	343,43	14K	15
W1MC34	WASTE MANAG	568,87	568,87	568,87	568,87	568	1
W1MG34	WARNER MUSIC	37,24	37,24	37,24	37,24	74	1
W1PP34	WPP PLC	23,01	22,64	22,64	23,10	32K	13
W1RB34	WR BERKLEY C	36,28	36,13	36,13	36,76	622	5
W2YF34	WAYFAIR INC	14,79	14,60	14,60	14,91	37K	4
WALM34	WAL MART	38,98	39,03	38,39	39,31	621K	407
WATC34	WATERS CORP	528,32	531,00	528,32	534,00	2K	3
WFCO34	WELLS FARGO	120,70	122,86	120,70	123,41	131K	40
WUNI34	WESTERNUNION	49,35	49,61	49,35	49,61	12K	5
X1YZ34	BLOCK INC.	13,43	13,36	13,36	13,44	2K	17
XRXB34	XEROX CORP	14,24	14,70	14,24	14,77	725	7
Y2PF34	YPF SA	194,20	197,20	192,00	197,20	969	5
Z1BR34	ZEBRA TECHNO	48,00	48,00	48,00	48,00	6K	1
Z1OM34	ZOOM COMMS	19,17	19,11	19,11	19,17	7K	2
Z1TS34	ZOETIS INC	39,84	39,50	39,50	39,84	3K	3
Z2SC34	ZSCALER INC	43,77	44,45	43,77	44,45	21K	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: