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: 12/01/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,48	14,69	14,37	14,97	10K	26
A1CR34	AMCOR PLC	46,02	46,02	46,02	46,02	46	1
A1DC34	AGREE REALTY	47,75	47,75	47,75	47,75	47	1
A1DM34	ARCHER DANIE	331,65	331,65	331,65	331,65	3K	1
A1EN34	ALLIANT ENER	346,85	346,85	346,85	346,85	346	1
A1GI34	AGILENT TECH	395,60	400,72	395,60	400,72	2K	2
A1IV34	APARTMENT IN	31,56	32,21	31,38	32,22	3K	8
A1JG34	ARTHUR J GAL	702,19	703,48	702,19	703,48	11K	2
A1KA34	AKAMAI TECHN	41,30	41,30	41,30	41,30	21K	2
A1LB34	ALBEMARLE CO	37,81	36,77	36,77	37,99	67K	32
A1LN34	ALNYLAM PHAR	95,76	101,20	95,76	101,20	21K	7
A1MD34	ADVANCED MIC	140,25	135,46	134,49	140,72	20M	3.628
A1ME34	AMETEK INC	47,20	47,21	47,15	47,21	16K	8
A1MP34	AMERIPRISE F	680,77	680,77	680,77	680,77	680	1
A1MT34	APPLIED MATE	165,17	161,00	161,00	166,39	521K	62
A1NE34	ARISTA NETWO	165,24	163,70	162,30	166,42	34K	26
A1PH34	AMPHENOL COR	392,54	379,36	379,36	394,19	5K	9
A1PL34	APPLIED DGTL	205,56	197,79	194,41	210,30	428K	29
A1PO34	APOLLO GLOBL	51,59	52,25	51,14	52,37	144K	48
A1PP34	APPLOVIN CO	110,42	108,04	106,59	110,42	748K	14
A1RE34	ALEXANDRIA R	73,50	71,69	71,69	73,50	2K	6
A1RG34	ARGENX SE	169,26	169,26	169,26	169,26	169	1
A1SN34	ASCENDIS PHA	70,00	73,92	70,00	73,92	213	3
A1TH34	AUTOHOME INC	12,14	12,24	12,14	12,27	36	3
A1TT34	ALLSTATE COR	47,10	47,10	47,10	47,10	47	1
A1UT34	AUTODESK INC	374,31	369,94	369,94	374,31	4K	2
A1VB34	AVALONBAY CO	238,56	243,91	238,56	243,91	1K	3
A1ZN34	ASTRAZENECA	83,99	85,44	83,60	85,67	30K	18
A2FY34	AFYA LTD	40,90	42,00	39,92	42,00	2K	4
A2MB34	AMBARELLA IN	14,66	15,09	14,55	15,09	4K	3
A2RR34	ARROWHEAD PH	42,72	43,55	42,69	43,55	96K	7
A2XO34	AXON ENTERPR	187,15	187,71	187,15	187,89	14K	4
A2ZT34	AZENTA INC	16,90	15,63	15,63	16,90	2K	5
AALL34	AMERICAN AIR	86,57	84,52	83,40	87,32	51K	17
AAPL34	APPLE	70,11	69,61	68,95	70,16	12M	1.735
ABBV34	ABBVIE	74,01	73,76	73,33	74,21	26K	30
ABTT34	ABBOTT	55,39	56,10	55,30	56,65	10K	11
ABUD34	AB INBEV	59,62	58,74	58,74	59,62	88K	3
ADBE34	ADOBE INC	35,23	35,72	34,85	35,72	346K	60
AIGB34	AIG GROUP	400,98	400,98	400,98	400,98	400	1
AIRB34	AIRBNB	37,16	37,40	37,05	37,51	85K	21
AMGN34	AMGEN	62,40	62,88	62,40	62,88	172K	3
AMZO34	AMAZON	66,45	66,00	65,83	66,80	15M	2.970
APTV34	APTIV PLC	235,00	235,00	235,00	235,00	705	1
ARMT34	ARCELOR	128,70	127,27	127,27	129,60	4K	9
ARNC34	HOWMET AERO	1.175,00	1.180,00	1.165,50	1.180,00	83K	4
ASML34	ASML HOLD	124,93	123,88	122,45	125,19	874K	137
ATTB34	ATT INC	42,63	40,64	40,64	43,44	44K	89
AVGO34	BROADCOM INC	27,00	26,52	26,02	27,17	4M	1.415
AXPB34	AMERICAN EXP	193,95	199,92	191,16	199,92	134K	53
AZOI34	AUTOZONE INC	85,77	85,77	85,77	85,77	43K	1
B1AM34	BROOKFIELD C	64,14	64,00	63,52	64,55	58K	19
B1AX34	BAXTER INTER	54,04	56,90	54,04	56,90	3K	3
B1CS34	BARCLAYS PLC	137,16	137,20	136,08	137,61	10K	14
B1IL34	BILIBILI INC	33,99	32,40	32,37	34,28	1M	65
B1KR34	BAKER HUGHES	262,00	262,00	262,00	262,00	524	1
B1NT34	BIONTECH SE	34,23	33,48	33,48	34,50	37K	17
B1PP34	BP PLC	45,85	46,58	45,78	46,58	25K	23
B1SA34	BANCO SANTAN	89,01	88,74	87,39	89,63	12K	27
B1TI34	BRITISH AMER	59,58	57,69	57,69	59,76	26K	21
B2AP34	CREDICORP LT	136,36	136,36	136,36	136,36	136	1
B2HI34	BILL HOLD	1,62	1,63	1,60	1,65	12K	20
B2MB34	BUMBLE INC	3,72	3,72	3,72	3,72	74	1
B2RK34	BRUKER CORP	30,81	30,90	30,81	30,90	61	2
B2YN34	BEYOND MEAT	5,37	5,32	5,10	5,45	26K	46
BABA34	ALIBABAGR	31,78	30,21	30,16	32,13	25M	1.834
BCSA34	SANTANDER	64,99	63,96	63,96	65,04	24K	36
BERK34	BERKSHIRE	134,50	134,34	133,06	134,50	1M	492
BIDU34	BAIDU INC	57,11	56,83	56,54	58,67	757K	145
BIIB34	BIOGEN	166,43	169,32	166,43	169,32	1K	2
BILB34	BILBAOVIZ	129,60	126,88	126,88	129,68	5K	8
BKNG34	BOOKING	165,76	165,58	165,05	165,76	26K	17
BLAK34	BLACKROCK	88,61	87,77	87,37	88,70	212K	64
BOAC34	BANK AMERICA	74,34	73,39	73,12	74,34	176K	174
BOEI34	BOEING	1.287,72	1.257,99	1.257,99	1.287,72	18K	9
BONY34	BNY MELLON	642,56	642,56	642,56	642,56	642	1
C1AB34	CABLE ONE IN	2,75	2,68	2,62	2,75	321	3
C1BL34	CHUBB LTD	411,50	411,50	411,50	411,50	411	1
C1BR34	CBRE GROUP I	891,78	891,78	891,78	891,78	2K	1
C1CI34	CROWN CASTLE	114,17	113,85	113,85	114,17	228	2
C1CJ34	CAMECO CORP	120,00	116,76	116,76	120,00	7K	2
C1CL34	CARNIVAL COR	170,85	170,88	170,17	172,38	3K	5
C1DN34	CADENCE DESI	867,66	866,26	866,26	867,66	148K	2
C1DW34	CDW CORP	35,20	35,20	35,20	35,20	35	1
C1GP34	COSTAR GROUP	3,06	3,06	3,06	3,06	3	1
C1HR34	CH ROBINSON	45,90	45,90	45,90	45,90	91	1
C1IC34	CIGNA GROUP	367,42	377,40	367,42	377,40	2K	2
C1MG34	CHIPOTLE MEX	10,90	10,63	10,63	10,90	9K	7
C1NC34	CENTENE CORP	245,42	245,42	245,42	245,42	13K	1
C1NP34	CENTERPOINT	205,37	207,00	205,36	207,00	35K	89
C1NS34	CELANESE COR	122,87	122,87	122,87	122,87	122	1
C1OO34	COOPER COMPA	44,94	45,24	44,85	45,24	224	5
C1PB34	CAMPBELL CO	141,00	141,82	141,00	141,82	1K	2
C1RH34	CRH PLC	116,77	116,77	116,77	116,77	3K	1
C1TV34	CORTEVA INC	91,98	91,98	91,98	91,98	91	1
C2AC34	CACI INTERNL	4,12	4,15	4,12	4,17	2K	3
C2CA34	FEMSA SAB CV	106,37	106,37	106,37	106,37	106	1
C2GN34	COGNEX CORP	26,31	25,89	25,89	26,31	209	3
C2OI34	COINBASEGLOB	52,99	51,55	51,20	53,15	2M	199
C2OL34	GRUPOCIBEST	95,70	94,41	93,51	97,80	32K	43
C2RS34	CRISPR THERA	36,30	36,30	36,30	36,30	9K	4
C2RW34	CROWDSTRIKE	113,81	112,70	112,10	114,31	144K	54
CAON34	CAPITAL ONE	624,31	624,31	624,31	624,31	6K	1
CATP34	CATERPILLAR	211,50	209,30	206,38	211,50	842K	76
CHCM34	CHARTER COMM	18,50	18,70	18,50	18,85	17K	9
CHME34	CME GROUP	354,55	354,55	354,55	354,55	112K	1
CHVX34	CHEVRON	88,01	87,73	86,44	88,08	2M	371
CLOV34	CLOVERHEALTH	13,63	13,63	13,63	13,63	149	1
CMCS34	COMCAST	31,31	30,91	30,27	31,45	52K	82
CNIC34	CANAD NATION	22,18	21,90	21,90	22,18	286	3
COCA34	COCA COLA	63,05	63,10	62,82	63,50	783K	647
COLG34	COLGATE	62,81	62,22	62,22	62,99	11K	14
COPH34	COPHILLIPS	42,81	44,66	42,49	44,66	111K	69
COTY34	COTY INC	8,57	8,57	8,57	8,57	428	1
COWC34	COSTCO	126,60	125,56	123,60	126,72	2M	59
CPRL34	CANAD KANSAS	95,71	95,50	95,40	95,71	4K	16
CRIP34	CTRIPCOM	417,00	418,61	414,00	418,61	50K	3
CSCO34	CISCO	79,51	78,54	78,54	79,51	4K	17
CTGP34	CITIGROUP	105,66	106,30	104,03	106,30	1M	106
CVSH34	CVS HEALTH	43,23	42,60	42,60	43,23	29K	2
D1DG34	DATADOG INC	68,00	67,75	67,02	69,04	401K	16
D1EL34	DELL TECHNOL	648,07	642,20	638,95	654,00	536K	19
D1EX34	DEXCOM INC	7,59	7,23	7,23	7,75	2K	12
D1LR34	DIGITAL REAL	212,92	212,92	212,92	212,92	638	1
D1OC34	DOCUSIGN INC	18,56	18,18	18,18	18,56	42K	6
D1OM34	DOMINION ENE	155,36	155,36	155,36	155,36	466	1
D1OW34	DOW INC	35,70	35,49	35,17	35,70	282	4
D1VN34	DEVON ENERGY	192,00	191,71	191,33	192,00	575	3
D2AS34	DOORDASH INC	77,11	76,69	76,69	77,11	769	2
D2KN34	DRAFTKINGS	31,65	31,65	31,65	31,65	31	1
D2OC34	DOXIMITY INC	38,50	39,30	38,50	39,30	389	10
D2PZ34	DOMINOSPIZZA	44,70	44,12	43,62	44,70	7K	9
D2TC34	DYNATRACE IN	28,62	28,20	28,20	28,83	10K	4
DBAG34	DEUTSCHE AK	210,42	210,84	209,16	211,90	5K	12
DEAI34	DELTA	378,24	380,64	378,24	380,64	2K	2
DEEC34	DEERE CO	88,31	87,56	87,11	88,82	68K	30
DEOP34	DIAGEO PL	26,94	26,43	26,43	26,94	5K	17
DGCO34	DOLLAR GENER	33,13	32,05	32,05	33,30	99K	30
DHER34	DANAHER CORP	45,64	45,89	45,40	45,89	93K	7
DISB34	WALT DISNEY	40,47	40,37	40,32	41,25	1M	284
DUOL34	DUOLINGO INC	27,20	30,21	27,20	30,21	272K	55
DVAI34	DAVITA INC	601,57	601,57	601,57	601,57	1K	1
E1CO34	ECOPETROL SA	29,79	28,81	28,50	30,00	685K	116
E1DU34	NEW ORIENTAL	21,25	21,24	21,24	21,25	148	2
E1IX34	EDISON INTER	162,40	162,40	162,40	162,40	324	1
E1OG34	EOG RESOURCE	285,00	285,00	285,00	285,00	285	1
E1QN34	EQUINOR ASA	63,72	64,00	63,54	64,40	33K	19
E1RI34	ERICSSON LM	25,15	25,15	25,15	25,15	75	1
E1TN34	EATON CORP P	126,24	125,95	125,95	126,24	504	2
E1WL34	EDWARDS LIFE	111,98	111,58	111,58	111,98	115K	4
E2EF34	EURONETWORLD	2,66	2,69	2,66	2,74	101	9
E2NP34	ENPHASE ENER	7,96	7,51	7,50	8,07	19K	9
E2TS34	ETSY INC	21,42	21,42	21,42	21,42	107	1
EAIN34	ELECTR ARTS	547,80	547,80	547,80	547,80	547	1
EBAY34	EBAY	248,67	248,67	248,67	248,67	1K	1
ELCI34	ESTEE LAUDER	25,24	25,20	25,17	25,25	9K	7
EQIX34	EQUINIX INC	52,65	54,00	51,13	54,00	14K	32
EXXO34	EXXON MOBIL	83,47	84,01	82,60	84,01	2M	216
F1IS34	FISERV INC	184,00	186,00	181,01	186,20	29K	11
F1MC34	FMC CORP	41,48	40,84	40,68	41,48	1K	4
F1SL34	FASTLY INC	5,05	5,01	4,96	5,05	592	10
F2IC34	FAIR ISAAC C	197,00	197,00	197,00	197,00	591	1
F2NV34	FRANCONEVADA	6,87	6,82	6,82	7,12	2K	30
F2VR34	FIVERR INTL	4,93	4,90	4,88	5,04	218	10
FCXO34	FREEPORT	104,91	103,88	102,67	105,16	2M	63
FDMO34	FORD MOTORS	75,40	76,43	74,89	76,43	5K	21
FMXB34	FEMSA	551,43	551,43	551,43	551,43	4K	1
FSLR34	FIRST SOLAR	654,70	639,50	636,10	654,70	5K	5
G1DS34	GDS HOLDINGS	23,70	22,70	22,70	23,94	10K	4
G1FI34	GOLD FIELDS	130,93	127,50	127,50	133,38	317K	46
G1LL34	GLOBE LIFE I	38,00	38,00	38,00	38,00	152	1
G1LP34	GALAPAGOS NV	8,96	8,83	8,83	8,96	71	2
G1LW34	CORNING INC	471,70	467,60	467,60	471,70	177K	2
G1MI34	GENERAL MILL	233,90	234,58	233,70	234,58	26K	49
G1SK34	GSK PLC	53,75	54,00	53,75	54,00	591	2
G2EV34	GE VERNOVA	172,47	167,80	166,90	172,47	81K	8
G2ME34	GLOBUS MEDIC	62,23	62,23	62,23	62,23	6K	1
GDBR34	GEN DYNAMICS	1.915,90	1.915,90	1.915,90	1.915,90	10K	1
GEOO34	GEAEROSPACE	1.736,56	1.687,68	1.687,68	1.736,56	46K	16
GILD34	GILEAD	326,66	324,96	324,96	326,66	199K	3
GMCO34	GENERAL MOT	112,00	112,36	109,12	112,36	30K	60
GOGL34	ALPHABET	148,99	146,24	145,50	149,42	58M	7.349
GPRK34	GEOPARK LTD	39,20	38,66	38,66	39,20	6K	3
GPRO34	GOPRO	7,89	8,02	7,77	8,02	1K	7
GPSI34	GAP	150,89	147,39	147,39	150,90	102K	7
GSGI34	GOLDMANSACHS	168,15	168,00	166,50	170,15	101K	208
H1DB34	HDFC BANK LT	35,28	35,28	35,28	35,28	35	1
H1II34	HUNTINGTON I	28,04	28,17	28,04	28,17	3K	4
H1LT34	HILTON WORLD	67,07	66,30	66,30	67,07	265	2
H1SB34	HSBC HOLDING	108,90	107,78	107,78	109,66	55K	35
H1ST34	HOST HOTELS	100,00	101,00	100,00	101,00	201	2
H1TH34	H WORLD GRP	67,48	67,48	67,48	67,48	67	1
HALI34	HALLIBURTON	170,28	177,84	170,28	177,84	32K	6
HOME34	HOME DEPOT	71,75	71,72	71,30	72,10	1M	25
HOND34	HONDA MO	163,20	171,80	163,20	171,80	838	4
HPQB34	HP COMPANY	113,41	115,43	113,41	115,43	67K	53
I1AC34	IAC INTERACT	10,55	10,40	10,40	10,55	73	4
I1EX34	IDEX CORP	50,00	49,85	49,85	50,00	249	3
I1FO34	INFOSYS LTD	47,20	47,28	47,20	47,28	141	2
I1QY34	IQIYI INC	5,60	5,60	5,60	5,60	84	2
I1SR34	INTUITIVE SU	154,01	154,01	154,01	154,01	154	1
IBKR34	IB GROUP	23,82	23,82	23,82	23,82	381	1
IBMB34	IBM	1.633,26	1.621,97	1.615,27	1.633,26	234K	8
INGG34	ING GROEP	154,00	154,00	154,00	154,00	462	2
INTU34	INTUIT INC	77,60	77,14	77,14	77,60	107K	4
ITLC34	INTEL	39,85	39,99	39,35	40,70	21M	664
J1CI34	JOHNSON CONT	592,00	592,00	592,00	592,00	592	1
J2BL34	JABIL INC	153,46	154,30	153,46	154,30	3K	2
J2WA34	JOHN WILEY S	33,89	33,78	33,78	33,89	135	2
JDCO34	JD COM	27,68	26,36	26,36	27,71	258K	38
JNJB34	JOHNSON	75,49	73,05	73,05	75,49	437K	180
JPMC34	JPMORGAN	174,98	172,80	171,91	175,17	4M	534
K1BF34	KB FINANCIAL	115,32	115,00	115,00	115,85	1K	9
K1EY34	KEYCORP	113,50	113,50	113,50	113,50	10K	1
K1LA34	KLA CORP	1.911,20	1.876,72	1.876,72	1.911,20	236K	3
K1SS34	KOHLS CORP	106,20	106,70	104,79	106,70	139K	4
K1TC34	KT CORP	101,16	101,16	101,16	101,16	303	1
K2CG34	KINGSOFT CHL	12,03	11,25	11,14	12,16	516K	170
KHCB34	KRAFT HEINZ	31,40	31,55	31,40	31,70	62K	23
KMIC34	KINDER MORGA	142,95	144,90	142,95	146,09	4K	8
L1DO34	LEIDOS HOLDI	105,00	105,00	105,00	105,00	3K	1
L1EN34	LENNAR CORP	649,87	645,01	645,01	649,87	10K	6
L1MN34	LUMEN TECH	42,89	43,69	42,89	43,69	5K	17
L1RC34	LAM RESEARCH	27,01	26,73	26,15	27,13	1M	58
L1UL34	LULULEMON AT	280,85	280,84	278,87	282,97	9K	13
L1WH34	LAMB WESTON	111,54	111,54	111,54	111,54	111	1
L1YB34	LYONDELLBASE	131,43	131,43	131,43	131,43	1K	1
L1YG34	LLOYDS BANKI	29,16	29,37	29,12	29,37	495	15
L2PL34	LPL FINCL HD	107,48	107,48	107,48	107,48	2K	1
LBRD34	LIBERTY BROA	21,80	22,45	21,80	22,64	11K	3
LILY34	LILLY	194,25	192,09	189,75	194,25	2M	264
LMTB34	LOCKHEED	2.963,78	2.956,91	2.947,23	2.963,78	248K	8
LOWC34	LOWES COMPA	72,10	72,45	72,10	72,45	3K	2
M1AA34	MID-AMERICA	177,85	177,85	177,85	177,85	177	1
M1DB34	MONGODB INC	112,09	112,50	112,09	112,50	3K	2
M1KC34	MCCORMICK	89,70	89,70	89,70	89,70	89	1
M1KT34	MARKETAXESS	18,50	18,50	18,50	18,50	92	1
M1NS34	MONSTER BEVE	51,86	52,40	51,81	52,40	1K	13
M1RN34	MODERNA INC	9,04	9,41	8,70	9,41	318K	84
M1SC34	MSCI INC	70,25	70,25	70,25	70,25	1K	1
M1SI34	MOTOROLA SOL	512,77	512,77	512,77	512,77	1K	1
M1TA34	META PLAT	123,00	124,50	123,00	126,00	9M	1.970
M1TC34	MATCH GROUP	8,68	8,68	8,68	8,68	43	2
M1TT34	MARRIOTT INT	433,55	434,07	433,55	434,07	83K	2
M1UF34	MITSUBISHI U	92,40	92,88	92,40	92,88	925	3
M2KS34	MKS INC	55,81	55,76	55,76	55,81	167	2
M2PM34	MP MATERIALS	72,17	67,67	67,40	72,17	270K	87
M2PR34	MONOLI POWER	86,76	84,55	84,55	86,76	53K	6
M2PW34	MEDICAL P TR	14,47	14,67	14,38	14,79	557	11
M2RV34	MARVELL TEC	44,66	44,15	44,03	44,82	17K	20
M2ST34	STRATEGY INC	12,47	12,20	11,89	12,57	41M	2.009
MACY34	MACY S	118,19	118,19	118,19	118,19	236	1
MCDC34	MCDONALDS	81,90	82,97	81,89	82,97	23K	80
MDLZ34	MONDELEZ INT	147,75	148,80	147,15	148,80	5K	8
MELI34	MERCADOLIBRE	95,79	97,01	95,01	97,10	52M	5.722
MMMC34	3M	225,40	222,45	222,45	225,51	58K	19
MOSC34	MOSAIC CO	22,88	23,52	22,88	23,52	50K	14
MRCK34	MERCK	73,29	74,07	73,01	74,52	117K	31
MSBR34	MORGAN STAN	200,80	199,97	197,60	200,80	319K	135
MSCD34	MASTERCARD	97,60	99,00	96,31	99,00	283K	102
MSFT34	MICROSOFT	106,57	106,41	106,41	107,73	17M	2.738
MUTC34	MICRON TECHN	310,30	304,00	303,30	311,76	16M	1.719
N1CL34	NORWEGIAN CR	130,31	130,31	130,31	130,31	1K	1
N1DA34	NASDAQ INC	266,58	261,83	261,83	267,28	3K	5
N1EM34	NEWMONT GOLD	608,00	602,01	602,00	610,57	389K	102
N1GG34	NATIONAL GRI	71,40	70,77	70,77	71,40	1K	2
N1IS34	NISOURCE INC	226,59	226,59	226,59	226,59	2K	1
N1OW34	SERVICENOW	15,19	15,26	15,15	15,40	99K	57
N1TA34	NETAPP INC	576,27	575,30	575,30	576,27	1K	2
N1UE34	NUCOR CORP	74,21	74,21	74,21	74,21	3K	1
N1VO34	NOVO NORDISK	40,08	40,02	39,70	40,68	1M	562
N1WG34	NATWEST GROU	92,80	92,07	92,07	93,00	8K	6
N1WL34	NEWELL BRAND	22,62	22,18	22,18	22,62	427	3
N2ET34	CLOUDFLARE	55,55	54,24	54,17	55,55	8K	7
N2LY34	ANNALY CAPTL	123,77	125,70	123,77	125,70	995	4
NETE34	NETEASE	77,95	77,60	77,60	78,22	1M	16
NEXT34	NEXTERA ENER	108,46	107,25	107,14	108,79	334K	28
NFLX34	NETFLIX	9,59	9,63	9,55	9,71	16M	1.264
NIKE34	NIKE	35,37	35,10	34,51	35,57	887K	329
NMRH34	NOMURA HO	49,00	48,81	48,70	49,20	342	6
NOCG34	NORTHROP GRU	674,41	673,20	672,97	676,70	22K	5
NOKI34	NOKIA CORP	35,10	34,98	34,98	35,10	2K	5
NSAT34	NATL STORAGE	42,44	42,45	42,44	42,45	381	2
NVDC34	NVIDIA CORP	20,63	20,50	20,45	20,92	58M	5.087
O1KT34	OKTA INC	25,21	24,78	24,78	25,37	5K	6
O1MC34	OMNICOM GROU	210,21	210,21	210,21	210,21	210	1
O2NS34	ON SEMICONDU	39,36	41,44	39,36	41,64	101K	5
ORCL34	ORACLE	183,75	176,45	176,21	184,70	4M	296
ORLY34	OREILLY AUT	1,65	1,64	1,60	1,66	25K	27
OXYP34	OCCIDENT PTR	38,30	38,51	37,90	38,65	88K	22
P1DD34	PDD HOLDING	63,37	65,71	63,36	65,71	1M	52
P1EA34	HEALTHPEAK P	90,30	89,74	89,74	90,30	359	2
P1GR34	THE PROGRESS	580,00	577,74	577,74	582,50	5K	5
P1HC34	PARKER-HANNI	1.242,83	1.239,85	1.239,85	1.242,83	124K	2
P1LD34	PROLOGIS INC	57,90	59,00	57,79	59,00	6K	27
P1PG34	PPG INDUSTRI	289,26	289,26	289,26	289,26	289	1
P1RG34	PERRIGO CO P	80,45	79,69	79,69	80,45	1K	3
P1SA34	PUBLIC STORA	300,30	302,45	300,30	302,45	17K	2
P1SX34	PHILLIPS 66	372,37	380,00	372,37	380,00	1K	3
P1YC34	PAYCOM SOFTW	28,10	28,00	28,00	28,40	59K	8
P2AN34	PALOALTO NET	16,78	16,82	16,75	17,00	43K	28
P2AT34	UIPATH INC	11,62	10,95	10,95	11,62	68K	5
P2AX34	PATRIA INVST	46,35	46,35	46,35	46,35	46	1
P2CF34	GP AEROPACIF	9,97	9,94	9,94	9,97	258	2
P2CY34	PAYLOCITY	25,29	25,29	25,29	25,29	25	1
P2IN34	PINTERESTINC	24,34	24,34	24,34	24,34	48	1
P2LN34	PLANETFITNES	67,06	67,06	67,06	67,06	134	1
P2LT34	PALANTIRTECH	319,67	317,80	316,00	326,99	7M	232
PAGS34	PAGSEGURO	11,05	11,05	10,82	11,20	412K	351
PEPB34	PEPSICO INC	50,60	50,55	49,82	50,60	76K	56
PFIZ34	PFIZER	33,98	34,30	33,80	34,65	1M	127
PGCO34	PG	55,09	54,95	54,37	55,20	30K	64
PHMO34	PHILIP MORRI	436,65	436,65	436,65	436,65	873	1
PSKY34	PARA SKYDNC	66,43	66,43	66,43	66,43	265	1
PYPL34	PAYPAL HOLD	15,26	15,44	15,25	15,67	176K	65
Q1UA34	QUANTA SERVI	187,83	187,83	187,83	187,83	375	1
Q2SC34	QUANTUMSCAPE	19,09	18,99	18,85	19,22	4K	10
QCOM34	QUALCOMM	75,88	82,71	75,88	82,71	1M	169
QUBT34	QUANTUM COMP	63,88	63,69	62,21	65,00	18K	32
R1CL34	ROYAL CARIBB	819,84	834,96	819,84	834,96	2K	2
R1HI34	ROBERT HALF	156,80	156,80	156,80	156,80	156	1
R1IN34	REALTY INCOM	157,71	158,04	156,32	158,72	11K	23
R1KU34	ROKU INC	30,89	29,76	29,76	30,89	332K	7
R2BL34	ROBLOX CORP	41,02	39,45	38,93	41,20	868K	63
R2HH34	RH	19,36	19,36	19,36	19,36	52K	1
REGN34	REGENERON PH	69,27	71,48	68,60	72,46	170K	7
RGTI34	RIGETTI COMP	136,85	141,39	130,00	141,39	477K	59
RIGG34	TRANSOCEAN	22,70	22,81	22,60	23,17	59K	19
RIOT34	RIO TINTO	445,18	440,00	439,07	446,14	1M	40
ROXO34	NU HOLDINGS	15,30	15,63	15,27	15,64	63M	18.630
RYTT34	RAYTHEONTECH	176,39	169,96	169,70	176,39	160K	105
S1BS34	SIBANYE STIL	45,28	44,00	44,00	45,70	279K	74
S1HW34	THE SHERWIN	189,82	187,72	187,72	189,82	5K	2
S1LG34	SL GREEN REA	128,18	128,83	128,18	128,83	257	2
S1MF34	SUMITOMO MIT	108,80	108,06	108,06	108,80	757	2
S1NA34	SNAP-ON INC	479,67	479,69	479,22	479,92	6K	7
S1NN34	SMITH NEPH	36,05	36,05	36,05	36,05	36	1
S1NP34	SYNOPSYS INC	713,96	710,71	710,71	713,96	14K	2
S1PO34	SPOTIFY TECH	714,96	721,73	714,84	724,79	83K	16
S1RE34	SEMPRA	119,68	119,68	119,68	119,68	598	1
S1RP34	SAREPTA THER	5,58	6,40	5,50	6,40	93K	27
S1TX34	SEAGATE HOLD	1.732,00	1.649,37	1.597,99	1.732,00	528K	19
S1WK34	STANLEY BLAC	110,74	110,74	110,74	110,74	1K	2
S2CH34	SOCIEDQM CHI	69,80	69,60	69,60	69,80	15K	3
S2EA34	SEA LTD	28,35	28,50	27,97	28,72	334K	92
S2ED34	SOLAR TECH	5,43	5,05	5,05	5,66	241K	79
S2GM34	SIGMA LITHM	28,35	25,55	25,20	28,43	4M	1.380
S2HO34	SHOPIFY INC	7,53	7,43	7,24	7,53	77K	52
S2MP34	SIMPLY GOOD	37,05	37,11	37,05	37,11	30K	2
S2NA34	SNAP INC	7,37	7,36	7,35	7,43	7K	5
S2NW34	SNOWFLAKE	29,52	29,10	29,05	29,69	41K	22
S2TA34	STAG INDUSTR	40,77	41,06	40,68	41,06	2K	11
S2TW34	STARWOOD PRO	32,38	32,96	32,38	32,96	195	2
S2YN34	SYNAPTICS	14,66	14,66	14,66	14,66	14	1
SAPP34	SAP SE	1.339,20	1.339,20	1.339,20	1.339,20	1K	1
SBUB34	STARBUCKS	482,25	473,21	473,21	483,85	105K	13
SCHW34	SCHWAB	68,50	67,95	67,95	68,66	273	3
SIMN34	SIMON PROP	248,75	248,11	245,75	252,19	14K	14
SLBG34	SLB N.V	120,24	121,51	119,64	122,63	51K	17
SNEC34	SONY GROUP	135,18	134,64	133,49	135,29	25K	23
SPGI34	SP GLOBAL	81,08	80,95	80,95	81,08	8K	2
SSFO34	SALESFOR INC	63,27	63,53	62,47	63,75	14K	41
STOC34	STONE CO	80,33	78,26	78,25	80,83	1M	282
STZB34	CONSTELLATIO	203,90	198,38	198,38	203,90	8K	4
T1AL34	TAL EDUCATIO	6,57	6,25	6,25	6,64	23K	63
T1AM34	ATLASSIAN CO	39,48	39,58	39,48	39,58	8K	2
T1CH34	BIO-TECHNE C	11,87	11,89	11,87	11,89	1K	2
T1DG34	TRANSDIGM GR	148,35	148,20	148,20	148,35	741	2
T1EL34	TE CONNECTIV	628,14	628,14	628,14	628,14	4K	1
T1EV34	TEVA PHARMAC	88,00	88,00	88,00	88,00	88	1
T1FX34	TELEFLEX INC	59,10	60,78	59,10	60,78	1K	3
T1LK34	PT TELEKOMUN	57,30	57,30	57,30	57,30	57	1
T1MU34	T-MOBILE US	536,59	536,59	536,59	536,59	13K	1
T1OW34	AMERICAN TOW	38,29	37,92	37,92	38,29	7K	17
T1SO34	THE SOUTHERN	472,82	472,35	472,35	472,82	3K	2
T1TW34	TAKE-TWO INT	338,00	339,60	331,51	339,60	41K	53
T1WL34	TWILIO INC	28,42	28,42	28,42	28,42	56	1
T2DH34	TELADOCHEALT	1,32	1,34	1,30	1,35	12K	27
T2ND34	TAND DIABETE	7,61	7,61	7,61	7,61	7	1
T2RM34	TRIMBLE INC	43,64	43,64	43,64	43,64	130	1
T2TD34	TRADE DESK	1,97	2,08	1,97	2,08	84K	45
TEXA34	TEXAS INC	67,75	67,81	67,75	67,90	8K	5
TLNC34	TELEFONIC	21,80	21,96	20,96	21,96	2K	19
TMCO34	TOYOTAMO	74,43	73,86	73,86	75,00	225K	38
TMOS34	THERMFISCHER	68,74	68,05	67,97	68,74	8K	16
TSLA34	TESLA INC	75,53	74,40	73,52	76,17	67M	3.911
TSMC34	TAIWANSMFAC	223,43	215,71	215,71	224,07	14M	2.552
TXSA34	TERNIUMSA	215,95	215,95	215,95	215,95	215	1
U1AI34	UNDER ARMOUR	28,90	28,64	28,64	28,90	373	3
U1AL34	UNITED AIRLI	308,70	308,70	308,70	308,70	5K	2
U1BE34	UBER TECH IN	113,40	114,14	112,80	114,52	703K	67
U1HS34	UNIVERSAL HE	274,68	274,68	274,68	274,68	1K	1
U1LT34	ULTA BEAUTY	177,12	177,62	177,12	178,02	4K	7
U1RI34	UNITED RENTA	181,28	180,01	180,01	181,44	3K	3
U2PS34	UPSTART HOLD	12,28	14,18	12,15	14,18	630K	115
U2PW34	UPWORK INC	22,12	21,36	21,36	22,12	22K	3
U2ST34	UNITY SOFTWR	12,64	11,86	11,86	12,76	877K	250
U2TH34	UNITEDTHERAP	128,64	127,27	127,27	128,88	770	4
UBSG34	UBS GROUP	254,54	254,54	254,54	254,54	763	1
ULEV34	UNILEVER	344,08	344,40	343,56	346,29	6K	14
UNHH34	UNITEDHEALTH	26,19	26,54	25,65	26,54	151K	78
UPSS34	UPS	36,32	36,57	36,08	36,57	356K	11
USBC34	US BANCORP	72,11	73,36	71,96	73,85	7K	18
V1IP34	VIPSHOP HOLD	49,80	49,80	49,80	49,80	49	1
V1OD34	VODAFONE GRO	36,36	37,00	36,33	37,00	6K	19
V1RT34	VERTIV HOLDS	91,30	90,81	90,54	91,30	16K	5
V1ST34	VISTRA CORP	66,96	64,60	64,09	67,06	19K	10
V1TA34	VENTAS INC	205,14	205,14	205,14	205,14	205	1
V2EE34	VEEVASYSTEMS	41,80	42,00	41,80	42,00	251	6
V2TX34	VTEX	21,17	19,10	19,10	21,17	49K	9
VERZ34	VERIZON	35,71	36,47	35,45	36,47	82K	65
VISA34	VISA INC	92,44	92,92	90,75	92,92	565K	184
VLOE34	VALERO ENER	485,50	492,50	485,50	492,50	6K	5
VRTX34	VERTEX PHARM	618,76	619,40	618,76	619,40	3K	2
W1AB34	WABTEC CORP	606,34	606,34	606,34	606,34	606	1
W1BD34	WARNER DISCO	152,48	153,45	152,00	153,45	13K	8
W1BO34	WEIBO CORP	15,05	14,56	14,41	15,05	3K	9
W1DA34	WORKDAY INC	69,22	69,22	69,22	69,22	138	1
W1DC34	WESTERN DIG	1.144,21	1.110,00	1.054,30	1.144,21	920K	39
W1EC34	WEC ENERGY G	283,08	283,08	283,08	283,08	283	1
W1EL34	WELLTOWER IN	504,44	502,52	502,52	504,44	4K	2
W1HR34	WHIRLPOOL CO	111,54	112,00	111,54	112,53	23K	6
W1IX34	WIX.COM LTD	16,72	16,68	16,66	16,72	13K	4
W1MB34	WILLIAMS COS	318,00	322,88	318,00	322,88	5K	6
W1MC34	WASTE MANAG	596,66	596,66	596,66	596,66	596	1
W1PP34	WPP PLC	24,20	24,20	24,20	24,20	24	1
W2YF34	WAYFAIR INC	17,59	17,57	17,57	17,67	23K	3
WALM34	WAL MART	39,80	39,44	39,08	40,00	622K	536
WFCO34	WELLS FARGO	128,03	128,43	125,88	128,43	45K	32
WUNI34	WESTERNUNION	51,00	51,34	51,00	51,34	4K	3
X1YZ34	BLOCK INC.	15,16	15,20	15,16	15,25	395	15
Y2PF34	YPF SA	180,83	180,00	180,00	180,83	1K	5
YUMR34	YUM BRANDS	420,83	420,83	420,83	420,83	15K	1
Z1OM34	ZOOM COMMS	18,66	18,52	18,52	18,68	5K	4
Z1TS34	ZOETIS INC	42,12	42,56	42,12	42,56	53K	2
Z2IT34	ZOOMINFO TC	7,27	7,27	7,27	7,27	7	1
Z2SC34	ZSCALER INC	38,88	38,43	38,43	38,88	4K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: