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: 26/08/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,25	14,15	13,91	14,25	537	10
A1DC34	AGREE REALTY	47,90	47,90	47,90	47,90	47	1
A1DI34	ANALOG DEVIC	47,85	47,80	47,80	48,25	766	6
A1DM34	ARCHER DANIE	51,40	51,05	50,85	51,40	28K	5
A1EG34	AEGON LTD	47,40	48,00	47,40	48,00	143	3
A1EP34	AMERICAN ELE	63,90	63,90	63,72	63,96	93K	14
A1IV34	APARTMENT IN	13,15	13,34	13,05	13,38	6K	33
A1KA34	AKAMAI TECHN	47,09	46,35	46,35	47,09	330K	3
A1LB34	ALBEMARLE CO	29,03	28,99	28,64	29,03	55K	8
A1LL34	BREAD FINAN	137,34	137,34	136,64	137,99	57K	5
A1LN34	ALNYLAM PHAR	62,25	62,05	62,05	62,25	125K	5
A1MD34	ADVANCED MIC	309,00	306,50	304,77	316,25	12M	372
A1ME34	AMETEK INC	52,89	52,89	52,89	52,89	3K	1
A1MT34	APPLIED MATE	247,91	246,24	244,75	247,91	310K	58
A1NE34	ARISTA NETWO	260,50	247,20	245,75	262,24	277K	28
A1ON34	AON PLC	76,21	76,21	76,21	76,21	5K	1
A1PA34	APA CORP	214,83	214,83	214,83	214,83	1K	1
A1PH34	AMPHENOL COR	69,59	68,53	68,53	69,59	37K	6
A1PL34	APPLIED DGTL	139,94	139,54	139,54	146,10	9K	16
A1PO34	APOLLO GLOBL	46,25	46,41	46,10	46,41	37K	8
A1PP34	APPLOVIN CO	49,86	48,75	48,75	50,76	229K	24
A1RC34	ARCO DORADOS	42,28	42,00	42,00	42,28	84K	2
A1TH34	AUTOHOME INC	11,15	11,19	11,15	11,19	78	2
A1TT34	ALLSTATE COR	55,77	55,77	55,77	55,77	6K	1
A1UT34	AUTODESK INC	64,92	64,74	64,74	64,92	7K	3
A1WK34	AMERICAN WAT	59,40	59,40	59,32	59,64	12K	5
A1ZN34	ASTRAZENECA	143,10	144,34	142,50	144,34	17K	12
A2FY34	AFYA LTD	37,21	37,20	37,12	37,21	185	3
A2MB34	AMBARELLA IN	14,31	14,40	14,31	14,40	315	2
A2RE34	ARES MANAGEM	73,36	73,29	73,29	73,36	366	2
A2RR34	ARROWHEAD PH	57,60	58,02	57,60	58,02	115	2
A2RW34	ARROW ELECTR	70,40	70,40	70,40	70,40	70	1
A2SO34	ACADEMY SPOR	56,56	56,56	56,56	56,56	2K	1
A2XO34	AXON ENTERPR	175,29	172,62	172,62	175,30	7K	4
A2ZT34	AZENTA INC	14,16	14,16	14,16	14,16	99	1
AALL34	AMERICAN AIR	71,99	71,56	71,29	72,14	3K	10
AAPL34	APPLE	80,40	79,99	79,74	81,32	24M	1.498
ABBV34	ABBVIE	84,88	85,00	83,79	85,68	12K	57
ABTT34	ABBOTT	49,40	50,35	49,40	50,35	58K	4
ABUD34	AB INBEV	67,62	67,62	67,62	67,62	135	1
ACNB34	ACCENTURE	937,92	937,50	937,50	937,92	2K	2
ADBE34	ADOBE INC	28,23	28,01	27,26	28,29	137K	33
ADPR34	AUTOMATIC DT	60,78	60,68	60,68	60,78	1K	4
AIRB34	AIRBNB	48,59	48,57	48,51	49,54	166K	20
AMGN34	AMGEN	81,32	81,21	81,20	81,51	6K	4
AMZO34	AMAZON	67,19	67,33	66,65	67,59	38M	1.804
ARMT34	ARCELOR	191,71	189,49	189,49	195,70	93K	31
ARNC34	HOWMET AERO	55,68	55,69	55,30	55,69	5K	3
ASML34	ASML HOLD	162,91	163,30	162,90	165,31	2M	388
ATTB34	ATT INC	44,57	44,45	44,37	44,75	6K	8
AVGO34	BROADCOM INC	26,07	26,61	25,80	26,61	4M	1.109
AXPB34	AMERICAN EXP	173,57	174,06	172,80	174,06	350K	10
AZOI34	AUTOZONE INC	70,01	70,00	70,00	70,19	2K	4
B1AM34	BROOKFIELD C	54,00	54,06	54,00	54,30	51K	8
B1BW34	BATHBODY	22,20	22,28	22,20	22,28	533	2
B1FC34	BROWN FORMAN	146,85	146,85	146,85	146,85	587	1
B1IL34	BILIBILI INC	16,62	17,00	16,62	17,00	2K	12
B1LL34	BALL CORP	165,44	165,44	165,44	165,44	330	1
B1NT34	BIONTECH SE	36,04	36,56	36,00	36,56	60K	9
B1PP34	BP PLC	55,01	56,30	54,18	56,30	23K	15
B1SA34	BANCO SANTAN	91,62	91,62	91,62	91,62	274	1
B1SX34	BOSTON SCIEN	62,21	60,93	60,93	62,21	50K	10
B1TI34	BRITISH AMER	59,25	59,89	58,61	59,89	55K	25
B2HI34	BILL HOLD	1,38	1,35	1,35	1,38	408	17
B2RK34	BRUKER CORP	30,50	30,50	30,50	30,50	61	1
B2UR34	BURLINGTONST	53,85	53,85	53,85	53,85	53	1
B2YN34	BEYOND MEAT	68,05	72,00	68,00	72,00	2K	13
BABA34	ALIBABAGR	22,05	22,04	21,91	22,37	6M	805
BBYY34	BEST BUY	74,76	73,58	73,58	74,76	10K	2
BCSA34	SANTANDER	75,60	76,71	75,60	76,71	7K	14
BERK34	BERKSHIRE	129,71	129,44	129,44	130,84	2M	386
BIDU34	BAIDU INC	34,40	34,03	34,03	34,51	102K	46
BILB34	BILBAOVIZ	150,30	147,98	147,98	150,45	596	3
BKNG34	BOOKING	6,17	6,34	6,14	6,34	201K	103
BLAK34	BLACKROCK	91,99	92,31	91,67	92,31	17K	30
BOAC34	BANK AMERICA	81,59	80,20	79,95	81,59	3M	187
BOEI34	BOEING	1.094,36	1.099,00	1.091,09	1.099,00	82K	15
BONY34	BNY MELLON	840,84	840,84	840,84	840,84	10K	1
C1AB34	CABLE ONE IN	0,68	0,69	0,66	0,70	635	33
C1AH34	CARDINAL HEA	1.234,64	1.235,86	1.234,64	1.235,86	5K	2
C1BL34	CHUBB LTD	73,99	73,99	73,99	73,99	3K	1
C1BO34	CBOE GLOBAL	795,23	795,23	795,23	795,23	795	1
C1CI34	CROWN CASTLE	97,92	98,85	97,92	98,85	294	3
C1CJ34	CAMECO CORP	110,99	111,05	110,11	111,10	151K	7
C1CL34	CARNIVAL COR	133,25	133,25	133,25	133,25	133	1
C1DN34	CADENCE DESI	50,46	50,50	50,45	50,60	70K	5
C1FG34	CITIZENS FIN	365,40	365,40	365,40	365,40	2K	2
C1FI34	CF INDUSTRIE	653,16	661,38	650,00	662,28	649K	33
C1GP34	COSTAR GROUP	1,64	1,66	1,64	1,68	408	12
C1HK34	CHECK POINT	55,61	55,68	55,61	55,68	156K	2
C1MG34	CHIPOTLE MEX	9,70	9,65	9,65	9,71	48	3
C1MI34	CUMMINS INC	53,35	53,35	53,35	53,35	53	1
C1MS34	CMS ENERGY C	178,19	178,19	178,19	178,19	1K	1
C1NS34	CELANESE COR	114,95	115,50	114,41	115,50	123K	9
C1PR34	COPART INC	84,83	84,83	84,83	84,83	4K	2
C1RH34	CRH PLC	83,77	84,44	83,77	84,44	17K	3
C1TV34	CORTEVA INC	107,58	107,13	107,13	107,58	3K	2
C2AC34	CACI INTERNL	4,07	4,19	4,06	4,31	6K	17
C2CA34	FEMSA SAB CV	117,62	120,00	117,62	120,00	118K	4
C2GN34	COGNEX CORP	39,66	39,66	39,66	39,66	39	1
C2OI34	COINBASEGLOB	37,76	37,83	37,10	38,20	1M	307
C2OL34	GRUPOCIBEST	129,61	131,68	129,61	131,68	10K	6
C2RW34	CROWDSTRIKE	48,67	43,09	42,92	48,67	2M	128
CATP34	CATERPILLAR	265,19	261,79	261,79	265,66	554K	57
CHCM34	CHARTER COMM	13,38	13,31	13,14	13,38	56K	15
CHME34	CME GROUP	72,02	72,17	72,02	72,17	288	2
CHVX34	CHEVRON	101,24	102,20	101,24	104,48	120K	90
CMCS34	COMCAST	28,04	28,02	27,88	28,04	784	3
COCA34	COCA COLA	77,11	79,20	77,11	79,45	3M	1.884
COLG34	COLGATE	68,17	68,20	67,00	68,20	9K	11
COPH34	COPHILLIPS	56,36	56,58	56,16	56,91	39K	18
COWC34	COSTCO	123,15	123,63	123,15	123,83	34K	5
CSCO34	CISCO	116,36	114,00	114,00	116,36	46K	21
CSXC34	CSX CORP	132,63	132,63	132,63	132,63	928	1
CTGP34	CITIGROUP	115,10	116,21	113,84	116,21	89K	40
CVSH34	CVS HEALTH	48,72	48,41	48,41	48,90	164K	7
D1DG34	DATADOG INC	117,71	115,05	112,42	120,88	1M	89
D1EL34	DELL TECHNOL	95,49	92,01	91,80	96,64	2M	231
D1EX34	DEXCOM INC	9,21	9,22	9,20	9,22	64	6
D1OW34	DOW INC	38,83	38,95	38,82	39,20	6K	7
D2KS34	DICKS SPORT	65,50	64,50	64,50	65,50	16K	4
D2PZ34	DOMINOSPIZZA	35,79	35,79	35,79	35,79	858	1
D2TC34	DYNATRACE IN	33,00	33,00	33,00	33,00	2K	1
DBAG34	DEUTSCHE AK	207,30	208,01	207,30	209,50	8K	7
DEEC34	DEERE CO	109,38	108,21	108,21	110,17	24K	9
DEOP34	DIAGEO PL	27,36	27,27	27,27	27,36	2K	2
DGCO34	DOLLAR GENER	26,10	26,38	26,10	26,38	157	2
DHER34	DANAHER CORP	39,85	39,85	39,85	39,85	41K	1
DISB34	WALT DISNEY	37,75	38,30	37,64	38,36	724K	244
DUOL34	DUOLINGO INC	22,37	22,49	22,37	22,49	8K	2
DVAI34	DAVITA INC	938,25	938,25	938,25	938,25	938	1
E1CO34	ECOPETROL SA	42,64	43,54	42,48	43,54	14K	21
E1DU34	NEW ORIENTAL	19,60	20,06	19,60	20,11	100K	3
E1QN34	EQUINOR ASA	107,25	106,59	106,59	108,07	6K	4
E1RI34	ERICSSON LM	25,92	25,92	25,92	25,92	25	1
E1TN34	EATON CORP P	154,06	151,82	151,82	154,06	455K	8
E1XC34	EXELON CORP	57,00	57,72	57,00	57,72	1K	2
E2EF34	EURONETWORLD	2,44	2,53	2,44	2,54	51K	10
E2NP34	ENPHASE ENER	7,66	7,68	7,66	7,71	1K	5
E2PA34	EPAM SYSTEMS	9,38	9,38	9,38	9,38	1K	1
ELCI34	ESTEE LAUDER	22,66	22,46	22,45	22,66	9K	4
EQIX34	EQUINIX INC	69,50	69,23	69,10	69,75	11K	16
EXXO34	EXXON MOBIL	102,28	103,40	101,52	103,79	546K	138
F1IS34	FISERV INC	135,20	135,55	135,20	135,55	71K	57
F1MC34	FMC CORP	28,53	28,53	28,53	28,53	85	1
F1SL34	FASTLY INC	11,95	11,56	11,56	12,04	5K	7
F1TN34	FORTINET INC	67,68	65,38	65,38	68,00	551K	9
F2NV34	FRANCONEVADA	7,74	7,69	7,67	7,75	10K	6
F2VR34	FIVERR INTL	2,42	2,42	2,42	2,42	4	1
FASL34	FASTENAL	265,20	265,20	265,20	265,20	3K	1
FCXO34	FREEPORT	135,90	136,07	134,60	137,62	894K	816
FDMO34	FORD MOTORS	71,68	71,53	71,45	71,77	11K	7
FSLR34	FIRST SOLAR	52,88	52,20	52,20	53,55	8K	9
G1DS34	GDS HOLDINGS	16,80	17,14	16,76	17,14	7K	5
G1FI34	GOLD FIELDS	123,89	126,77	122,98	126,77	257K	37
G1LO34	GLOBANT SA	10,80	10,07	10,07	10,80	627	5
G1LW34	CORNING INC	195,22	186,57	185,60	195,22	75K	10
G1MI34	GENERAL MILL	69,01	69,27	68,59	69,27	58K	5
G1PC34	GENUINE PART	355,94	355,69	355,69	355,94	711	2
G1PI34	GLOBAL PAYME	120,32	120,32	120,32	120,32	240	1
G2DD34	GODADDY INC	49,00	48,90	48,90	49,00	268K	4
G2EV34	GE VERNOVA	246,30	243,22	242,73	246,30	2K	8
GEOO34	GEAEROSPACE	90,99	90,85	90,81	91,80	47K	11
GMCO34	GENERAL MOT	111,04	112,60	110,11	112,60	16K	6
GOGL34	ALPHABET	146,91	148,25	146,22	149,50	39M	2.268
GPRK34	GEOPARK LTD	50,10	51,00	50,09	51,00	190K	8
GPRO34	GOPRO	3,01	3,13	2,97	3,13	1K	14
GPSI34	GAP	108,88	108,88	108,88	108,88	217	1
GSGI34	GOLDMANSACHS	179,59	182,87	178,35	182,87	737K	67
H1CA34	HCA HEALTHCA	112,22	112,22	112,22	112,22	112	1
H1EI34	HEICO CORP	179,27	179,27	179,27	179,27	717	1
H1IG34	HARTFORD INS	59,85	59,85	59,85	59,85	59	1
H1II34	HUNTINGTON I	20,46	20,46	20,46	20,46	163	1
H1OG34	HARLEY-DAVID	142,00	142,00	142,00	142,00	426	1
H1PE34	HEWLETT PACK	284,49	276,20	276,20	284,49	6K	4
H1RL34	HORMEL FOODS	124,20	124,08	124,08	124,20	62K	2
H1SB34	HSBC HOLDING	133,85	134,20	133,52	134,52	21K	16
H1SI34	HENRY SCHEIN	234,05	245,84	234,00	245,84	713	3
H1ST34	HOST HOTELS	117,12	116,76	116,64	117,12	350	3
H1UM34	HUMANA INC	44,52	44,79	44,52	45,80	2K	4
HALI34	HALLIBURTON	175,34	175,34	175,34	175,34	526	1
HOME34	HOME DEPOT	61,87	62,04	61,64	62,06	13K	7
HOND34	HONDA MO	162,72	164,88	162,72	164,88	490	3
HPQB34	HP COMPANY	155,00	151,96	151,35	155,00	355K	14
HSHY34	HERSHEY CO	63,78	64,17	63,78	64,17	129K	8
I1DX34	IDEXX LABORA	572,47	572,47	572,47	572,47	3K	1
I1HG34	INT EXCHANGE	140,28	140,28	140,28	140,28	140	1
I1PC34	INTERNATIONA	70,75	70,84	70,75	70,84	71K	2
I1QY34	IQIYI INC	2,62	2,62	2,62	2,64	26K	4
I1RM34	IRON MOUNTAI	52,35	52,80	52,20	52,89	61K	12
I1RP34	TRANE TECH	59,52	59,54	59,39	59,71	4K	8
I1SR34	INTUITIVE SU	95,28	95,11	95,11	95,50	9K	7
I1VZ34	INVESCO LTD	171,31	166,55	166,55	172,18	220K	86
IBMB34	IBM	1.186,79	1.195,00	1.183,29	1.205,00	94K	17
INTU34	INTUIT INC	40,40	38,00	36,83	41,00	594K	23
ITLC34	INTEL	75,55	74,00	73,68	75,93	13M	1.522
J1CI34	JOHNSON CONT	49,90	49,92	49,90	49,92	848	3
J1KH34	JACK HENRY	223,30	224,14	223,08	224,14	44K	9
J2AZ34	JAZZ PHARMAC	88,80	88,80	88,80	88,80	88	1
J2BL34	JABIL INC	202,00	201,02	201,02	202,00	605	2
JDCO34	JD COM	24,76	25,04	24,76	25,04	17K	9
JNJB34	JOHNSON	92,80	96,00	92,59	96,00	228K	209
JPMC34	JPMORGAN	184,49	185,61	183,25	185,61	3M	370
K1LA34	KLA CORP	47,20	46,97	46,39	47,20	58K	10
K1RC34	KROGER CO	50,45	50,45	50,45	50,70	353	3
K1SG34	KEYSIGHT TEC	843,00	840,50	840,50	843,00	2K	2
K1SS34	KOHLS CORP	86,13	86,13	86,13	86,13	15K	3
K1TC34	KT CORP	100,73	100,73	100,73	100,73	2K	1
K2CG34	KINGSOFT CHL	8,82	9,01	8,81	9,01	2K	15
KHCB34	KRAFT HEINZ	31,65	31,58	31,40	32,63	36K	11
KMIC34	KINDER MORGA	54,95	53,18	53,18	54,95	16K	4
L1EN34	LENNAR CORP	56,46	59,20	56,44	59,20	455	5
L1MN34	LUMEN TECH	31,27	30,79	30,60	31,27	3K	6
L1NC34	LINCOLN NATI	221,90	221,32	221,32	221,90	56K	2
L1RC34	LAM RESEARCH	36,66	36,74	36,23	37,03	760K	243
L1UL34	LULULEMON AT	150,70	151,49	150,70	151,49	2K	4
L1YB34	LYONDELLBASE	161,28	161,28	160,16	161,28	6K	4
L1YG34	LLOYDS BANKI	31,37	31,38	30,96	31,44	5K	8
LILY34	LILLY	204,67	211,22	203,10	212,70	13M	1.362
LMTB34	LOCKHEED	2.918,79	2.868,64	2.868,64	2.918,79	17K	3
LOWC34	LOWES COMPA	55,16	55,16	55,16	55,16	165	1
M1AA34	MID-AMERICA	57,00	57,00	57,00	57,00	3K	1
M1CB34	MOLSON COORS	219,82	219,82	219,82	219,82	219	1
M1CH34	MICROCHIP TE	190,58	189,63	189,63	191,51	15K	4
M1CK34	MCKESSON COR	72,17	72,59	72,17	72,59	22K	2
M1DB34	MONGODB INC	104,65	103,76	103,76	104,65	836	3
M1MC34	MARSH E MCLE	62,46	63,10	62,46	63,10	4K	2
M1NS34	MONSTER BEVE	31,05	31,22	31,05	31,41	47K	9
M1PC34	MARATHON PET	116,60	115,72	115,72	117,15	5K	3
M1RN34	MODERNA INC	38,45	39,89	37,40	40,11	6M	1.154
M1SC34	MSCI INC	66,20	66,20	66,20	66,20	55K	2
M1TA34	META PLAT	106,16	109,35	103,63	110,26	88M	6.844
M1TT34	MARRIOTT INT	463,22	461,62	461,62	463,22	3K	2
M1UF34	MITSUBISHI U	115,39	115,39	115,39	115,39	115	1
M2PM34	MP MATERIALS	60,59	62,11	60,59	64,00	179K	23
M2PR34	MONOLI POWER	112,09	112,75	112,09	112,75	2K	3
M2PT34	MEDICAL P TR	10,66	10,72	10,66	10,72	128	2
M2RV34	MARVELL TEC	126,33	124,80	122,60	126,34	7M	1.548
M2ST34	STRATEGY INC	9,07	9,18	8,91	9,25	23M	1.792
MACY34	MACY S	117,65	116,26	116,26	117,80	3K	3
MCDC34	MCDONALDS	68,93	69,98	68,47	69,98	230K	2.095
MCOR34	MOODYS CORP	82,90	82,90	82,90	82,90	248	1
MDLZ34	MONDELEZ INT	54,50	55,31	54,50	55,31	383	5
MDTC34	MEDTRONIC	59,52	59,10	59,10	59,52	474	3
MELI34	MERCADOLIBRE	83,71	86,12	83,70	86,70	45M	6.080
MKLC34	MARKELGROUP	473,29	473,29	473,29	473,29	946	1
MMMC34	3M	230,69	231,61	230,46	232,23	1K	4
MOOO34	ALTRIA GROUP	70,05	70,05	70,05	70,05	350	1
MOSC34	MOSAIC CO	20,41	21,50	20,41	21,58	629K	1.605
MRCK34	MERCK	101,37	101,38	98,45	101,38	74K	25
MSBR34	MORGAN STAN	219,12	223,74	219,12	223,74	337K	10
MSCD34	MASTERCARD	99,51	99,01	99,01	100,11	9M	103
MSFT34	MICROSOFT	106,81	104,43	104,43	106,85	19M	1.433
MUTC34	MICRON TECHN	807,00	795,30	791,00	813,23	70M	1.665
N1BI34	NEUROCRINE B	39,64	39,52	39,52	39,64	79	2
N1DA34	NASDAQ INC	255,75	258,00	252,80	258,00	88K	12
N1EM34	NEWMONT GOLD	679,96	699,02	679,96	699,02	876K	54
N1GG34	NATIONAL GRI	69,37	69,70	69,37	69,70	2K	4
N1IC34	NICE LTD	20,76	20,76	20,76	20,76	145	1
N1IS34	NISOURCE INC	212,51	212,30	211,88	212,72	10K	47
N1OW34	SERVICENOW	12,95	12,76	12,51	13,03	891K	140
N1RG34	NRG ENERGY I	60,05	60,05	60,05	60,05	1K	2
N1TA34	NETAPP INC	71,48	71,85	71,48	71,85	55K	2
N1VO34	NOVO NORDISK	30,41	30,95	30,30	30,95	518K	107
N1VS34	NOVARTIS AG	81,76	81,76	81,76	81,76	81	1
N1WG34	NATWEST GROU	97,20	97,07	97,07	97,20	8K	2
N1WL34	NEWELL BRAND	30,72	31,01	30,72	31,01	61	2
N2ET34	CLOUDFLARE	81,90	81,55	81,26	81,90	1M	5
N2LY34	ANNALY CAPTL	118,50	118,80	118,50	118,91	2K	5
N2TN34	NUTANIX	84,07	84,07	84,07	84,07	252	1
N2VC34	NOVOCURE	8,94	8,84	8,84	8,94	35	2
NEXT34	NEXTERA ENER	108,50	109,39	108,37	109,39	19K	96
NFLX34	NETFLIX	8,34	8,50	8,34	8,52	4M	662
NIKE34	NIKE	20,14	20,54	19,82	20,54	2M	2.157
NOCG34	NORTHROP GRU	56,61	57,05	56,61	57,14	32K	7
NOKI34	NOKIA CORP	53,25	53,00	52,25	53,75	34K	14
NVDC34	NVIDIA CORP	22,60	22,91	22,49	22,95	154M	9.115
O1KT34	OKTA INC	34,59	33,85	33,28	34,68	456K	13
O2NS34	ON SEMICONDU	47,15	45,66	45,66	47,39	29K	4
ORCL34	ORACLE	128,74	125,50	125,50	130,50	13M	398
ORLY34	OREILLY AUT	1,50	1,49	1,49	1,52	547	10
OXYP34	OCCIDENT PTR	50,34	50,10	49,50	50,69	6K	15
P1AY34	PAYCHEX INC	322,56	322,56	322,56	322,56	3K	1
P1DD34	PDD HOLDING	45,14	45,09	44,58	45,26	21K	31
P1DT34	PRUDENTIAL F	311,73	326,80	311,73	326,80	638	2
P1HC34	PARKER-HANNI	66,93	66,93	66,93	66,93	9K	1
P1LD34	PROLOGIS INC	61,14	61,55	60,96	61,71	7K	53
P1SA34	PUBLIC STORA	65,73	66,14	65,73	66,14	6K	2
P2AN34	PALOALTO NET	28,85	28,72	28,25	29,33	494K	121
P2AT34	UIPATH INC	10,85	10,91	10,85	10,91	763	5
P2AX34	PATRIA INVST	30,18	30,48	30,18	30,54	61K	3
P2CF34	GP AEROPACIF	7,65	8,11	7,58	8,11	32K	21
P2EN34	PENN NATIONL	9,21	9,32	9,21	9,32	19K	2
P2LN34	PLANETFITNES	34,05	34,02	34,02	34,05	68K	2
P2LT34	PALANTIRTECH	305,04	298,45	290,50	306,30	5M	285
P2TC34	PTC INC	51,40	51,40	51,40	51,40	51	1
PAGS34	PAGSEGURO	9,45	9,27	9,17	9,50	256K	199
PEPB34	PEPSICO INC	49,14	48,48	48,48	49,35	23K	41
PFIZ34	PFIZER	36,48	36,50	36,33	36,76	165K	52
PGCO34	PG	53,55	53,17	53,17	53,96	14K	29
PHMO34	PHILIP MORRI	62,64	62,76	62,48	63,12	96K	7
PNCS34	PNCFNANCIAL	63,23	63,39	63,17	63,41	52K	6
PSKY34	PARA SKYDNC	54,35	54,35	54,35	54,35	5K	1
PYPL34	PAYPAL HOLD	15,94	15,97	15,91	15,99	25K	18
Q2SC34	QUANTUMSCAPE	9,87	9,75	9,74	9,87	588	5
QCOM34	QUALCOMM	71,99	67,62	67,62	71,99	198K	107
QUBT34	QUANTUM COMP	43,00	43,60	42,95	43,60	109K	26
R1CL34	ROYAL CARIBB	53,50	53,50	53,50	53,50	53	1
R1IN34	REALTY INCOM	53,80	53,95	53,55	54,63	14K	35
R1JF34	RAYMOND JAME	76,58	75,32	75,32	76,58	839	3
R1OL34	ROLLINS INC	193,04	193,04	193,04	193,04	3K	1
R1YA34	RYANAIR HOLD	38,00	38,00	38,00	38,00	38	1
R2BL34	ROBLOX CORP	19,40	19,69	19,40	20,15	130K	16
R2NG34	RINGCENTRAL	13,57	13,54	13,54	13,57	284	2
R2PD34	RAPID7 INC	5,08	5,07	5,07	5,08	46K	2
REGN34	REGENERON PH	70,98	70,98	70,91	70,98	11K	5
RGTI34	RIGETTI COMP	82,55	85,80	82,18	87,25	956K	180
RIGG34	TRANSOCEAN	28,98	29,76	28,88	29,76	35K	9
RIOT34	RIO TINTO	539,56	550,99	539,56	550,99	1M	24
ROST34	ROSS STORES	76,56	77,28	76,12	77,28	3K	4
ROXO34	NU HOLDINGS	13,01	12,87	12,85	13,16	109M	14.259
RYTT34	RAYTHEONTECH	182,35	183,01	181,74	183,01	8K	5
S1BA34	SBA COMMUNIC	194,58	196,65	194,58	196,65	59K	3
S1BS34	SIBANYE STIL	31,83	32,33	31,17	32,33	409K	91
S1HW34	THE SHERWIN	179,83	179,83	179,83	179,83	18K	1
S1KM34	SK TELECOM C	51,54	51,38	51,38	51,55	206	3
S1LG34	SL GREEN REA	75,68	75,68	75,68	75,68	906	2
S1MF34	SUMITOMO MIT	131,30	130,78	130,78	131,30	2K	3
S1NA34	SNAP-ON INC	513,50	513,50	513,50	513,50	103K	1
S1NP34	SYNOPSYS INC	52,69	52,65	52,60	52,94	514K	8
S1PO34	SPOTIFY TECH	709,13	708,85	700,07	711,42	156K	17
S1TT34	STATE STREET	1.003,86	1.003,86	1.003,86	1.003,86	1K	1
S1TX34	SEAGATE HOLD	79,51	77,15	76,91	79,76	3M	164
S1YM34	GEN DIGT INC	153,89	153,89	153,89	153,89	344K	1
S2EA34	SEA LTD	24,86	25,37	24,49	25,37	227K	69
S2ED34	SOLAR TECH	4,93	4,52	4,52	4,94	158K	82
S2GM34	SIGMA LITHM	20,91	21,42	20,60	21,62	391K	159
S2HO34	SHOPIFY INC	6,47	6,58	6,47	6,58	27K	17
S2MP34	SIMPLY GOOD	18,64	18,62	18,62	18,64	37K	3
S2NA34	SNAP INC	4,87	4,87	4,87	4,87	4	1
S2NW34	SNOWFLAKE	40,66	40,20	40,20	40,83	896K	89
S2RE34	GP AEROSURES	69,41	69,28	69,28	69,41	69K	2
S2TA34	STAG INDUSTR	38,19	38,19	38,19	38,19	190	1
S2TW34	STARWOOD PRO	27,44	27,99	27,44	27,99	444	5
S2UI34	SUN COMMUN	32,49	32,49	32,49	32,49	194	1
SAPP34	SAP SE	77,60	77,92	77,60	77,92	6K	5
SBUB34	STARBUCKS	552,42	545,60	545,60	552,42	12K	2
SCHW34	SCHWAB	70,63	72,00	69,86	72,00	28K	10
SIMN34	SIMON PROP	70,24	70,42	70,24	70,57	2K	6
SKHY34	SK HYNIX	50,95	50,66	50,49	52,00	2M	47
SLBG34	SLB N.V	137,90	137,90	137,90	138,18	413	3
SNEC34	SONY GROUP	124,79	123,57	123,57	124,79	6K	7
SPCX34	SPACE X	47,80	47,23	46,55	48,12	75M	3.775
SPGI34	SP GLOBAL	62,22	62,60	62,21	62,60	43K	3
SSFO34	SALESFOR INC	52,82	47,50	46,71	52,82	312K	90
STOC34	STONE CO	50,35	49,80	49,80	51,40	9M	4.746
T1AL34	TAL EDUCATIO	6,06	6,09	6,01	6,21	184K	10
T1AM34	ATLASSIAN CO	43,50	42,42	41,25	43,76	28K	11
T1CH34	BIO-TECHNE C	12,60	12,60	12,60	12,60	12	1
T1DG34	TRANSDIGM GR	126,02	125,27	125,27	126,03	11M	17
T1EL34	TE CONNECTIV	66,00	66,00	66,00	66,00	396	4
T1MU34	T-MOBILE US	66,68	67,36	66,33	67,36	4K	8
T1OW34	AMERICAN TOW	38,00	38,75	38,00	38,76	33K	9
T1RO34	T ROWE PRICE	289,71	289,71	289,71	289,71	16K	1
T1SC34	TRACTOR SUPP	10,06	10,07	10,06	10,09	1K	4
T1SO34	THE SOUTHERN	58,00	58,00	58,00	58,00	4K	1
T1TW34	TAKE-TWO INT	306,26	304,21	300,50	311,07	774K	249
T1WL34	TWILIO INC	47,14	46,96	46,93	47,14	25K	10
T2ER34	TERADYNE INC	104,01	101,98	101,98	104,01	414	2
T2ND34	TAND DIABETE	7,33	7,37	7,33	7,40	542	5
T2TD34	TRADE DESK	0,67	0,70	0,67	0,70	30K	55
TEXA34	TEXAS INC	90,10	89,18	89,18	90,23	8K	7
TGTB34	TARGET CORP	845,00	845,00	845,00	845,00	2K	1
TMCO34	TOYOTAMO	62,01	63,00	61,75	63,00	30K	20
TPRY34	TAPESTRY INC	67,41	67,37	67,37	67,48	202	3
TRVC34	TRAVELERS	60,06	60,06	60,06	60,06	120	1
TSLA34	TESLA INC	55,80	56,10	55,28	56,71	88M	3.551
TSMC34	TAIWANSMFAC	269,90	270,45	267,55	271,15	16M	1.884
TSNF34	TYSON FOODS	58,74	58,56	58,29	58,74	96K	8
TXSA34	TERNIUMSA	285,04	284,44	284,43	290,50	1M	1.648
U1AL34	UNITED AIRLI	299,10	298,86	298,86	299,10	1K	2
U1BE34	UBER TECH IN	101,21	105,08	101,21	106,03	519K	112
U1HS34	UNIVERSAL HE	230,44	230,92	230,44	231,09	150K	3
U1RI34	UNITED RENTA	195,31	195,31	195,31	195,31	1K	2
U2PS34	UPSTART HOLD	7,80	7,90	7,75	7,97	16K	9
U2ST34	UNITY SOFTWR	11,43	11,35	11,35	11,70	3K	18
UBSG34	UBS GROUP	70,56	69,75	69,75	70,98	26K	6
ULEV34	UNILEVER	67,27	67,97	66,99	67,97	31K	7
UNHH34	UNITEDHEALTH	29,88	29,88	29,46	29,92	194K	32
UPAC34	UNIONPACIFIC	66,85	66,85	66,85	66,85	26K	1
UPSS34	UPS	34,52	34,20	34,08	34,52	3K	3
USBC34	US BANCORP	81,44	80,35	80,35	81,60	14K	10
V1OD34	VODAFONE GRO	41,00	41,32	40,88	41,32	4K	4
V1RS34	VERISK ANALY	12,78	12,70	12,70	12,78	25	2
V1RT34	VERTIV HOLDS	141,84	133,13	130,69	141,84	285K	43
V1ST34	VISTRA CORP	53,88	52,83	51,75	53,88	771K	19
V2RN34	VARONIS SYS	35,75	35,75	35,75	35,75	49K	1
V2TX34	VTEX	18,76	18,86	18,76	18,86	75	2
VERZ34	VERIZON	42,39	42,94	42,39	43,70	11K	28
VISA34	VISA INC	98,22	98,86	98,22	99,69	4M	189
VLOE34	VALERO ENER	111,65	110,46	110,46	111,65	2K	2
VMRK34	VIVMARK RESI	57,42	57,42	57,42	57,42	2K	1
VRTX34	VERTEX PHARM	88,56	88,70	88,56	88,83	11K	4
W1BD34	WARNER DISCO	148,40	148,40	148,40	148,40	148	1
W1BO34	WEIBO CORP	9,12	9,19	9,12	9,24	1K	7
W1DA34	WORKDAY INC	61,12	60,96	60,88	61,12	15K	5
W1DC34	WESTERN DIG	2.401,35	2.388,32	2.353,08	2.413,85	1M	55
W1EL34	WELLTOWER IN	78,32	78,08	77,76	78,32	5K	5
W1IX34	WIX.COM LTD	14,08	14,26	14,00	14,26	4K	7
W1MB34	WILLIAMS COS	381,47	370,00	370,00	386,28	11K	4
W1MC34	WASTE MANAG	71,68	71,68	71,68	71,74	358	3
W1MG34	WARNER MUSIC	35,70	35,70	35,70	35,70	142	1
W1PP34	WPP PLC	27,03	27,00	27,00	27,03	54	2
WALM34	WAL MART	33,60	34,22	33,53	34,22	763K	1.799
WFCO34	WELLS FARGO	109,00	110,00	109,00	110,14	188K	1.045
WUNI34	WESTERNUNION	37,29	38,07	37,29	38,07	11K	4
X1EL34	XCEL ENERGY	50,10	50,10	50,05	50,10	24K	4
XRXB34	XEROX CORP	15,30	14,64	14,64	15,30	2K	8
Y2PF34	YPF SA	261,56	259,48	259,48	261,56	9K	2
Z1OM34	ZOOM COMMS	19,49	19,72	19,20	19,94	95K	18
Z1TA34	ZETA GLOBAL	73,61	73,61	73,61	73,61	73	1
Z1TS34	ZOETIS INC	24,94	24,78	24,78	25,21	68K	4
Z2IT34	ZOOMINFO TC	2,43	2,51	2,43	2,51	59	5
Z2SC34	ZSCALER INC	29,15	28,80	28,80	29,27	50K	5

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: