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: 11/03/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,20	16,58	16,58	17,20	302	3
A1CR34	AMCOR PLC	218,50	218,50	218,50	218,50	2K	1
A1DC34	AGREE REALTY	51,80	51,80	51,80	51,80	1K	1
A1DM34	ARCHER DANIE	362,88	360,00	360,00	362,88	26K	3
A1EG34	AEGON LTD	36,24	40,01	36,24	40,01	2K	18
A1ES34	AES CORP	73,50	73,49	73,17	73,50	367	3
A1IV34	APARTMENT IN	21,95	21,92	21,80	21,98	2K	13
A1KA34	AKAMAI TECHN	45,89	45,69	45,30	45,90	40K	5
A1LB34	ALBEMARLE CO	37,50	36,50	36,50	37,58	67K	12
A1LG34	ALIGN TECHNO	221,96	221,96	221,96	221,96	665	1
A1LK34	ALASKA AIR G	214,72	214,72	214,72	214,72	429	1
A1LL34	BREAD FINAN	93,69	93,69	93,69	93,69	35K	2
A1LN34	ALNYLAM PHAR	81,92	81,92	81,92	81,92	19K	1
A1MD34	ADVANCED MIC	132,35	131,99	131,25	134,77	4M	394
A1ME34	AMETEK INC	48,14	48,12	48,12	48,14	962	2
A1MP34	AMERIPRISE F	580,40	580,40	580,40	580,40	3K	1
A1MT34	APPLIED MATE	183,00	183,39	178,18	183,39	768K	51
A1NE34	ARISTA NETWO	178,81	180,89	178,56	180,89	139K	7
A1ON34	AON PLC	410,04	410,04	410,04	410,04	2K	1
A1PA34	APA CORP	167,36	167,36	167,36	167,36	1K	1
A1PD34	AIR PRODUCTS	306,10	357,12	306,10	357,12	36K	2
A1PH34	AMPHENOL COR	343,81	346,77	343,62	354,81	11K	10
A1PL34	APPLIED DGTL	146,65	143,80	143,80	151,00	29K	24
A1PO34	APOLLO GLOBL	36,40	37,27	35,36	38,00	419K	198
A1PP34	APPLOVIN CO	74,47	75,37	74,47	75,50	229K	6
A1RE34	ALEXANDRIA R	64,34	64,34	64,34	64,34	2K	2
A1RG34	ARGENX SE	151,80	153,90	151,80	153,90	6K	2
A1TH34	AUTOHOME INC	10,00	10,04	10,00	10,04	170	5
A1UT34	AUTODESK INC	323,97	323,54	323,54	323,97	647	2
A1VB34	AVALONBAY CO	222,18	221,96	221,96	222,18	666	2
A1WK34	AMERICAN WAT	173,06	173,06	173,06	173,06	692	1
A1ZN34	ASTRAZENECA	166,98	166,30	166,30	167,00	26K	4
A2FY34	AFYA LTD	35,00	36,36	35,00	38,08	27K	13
A2MB34	AMBARELLA IN	11,20	11,20	11,20	11,20	2K	1
A2RR34	ARROWHEAD PH	36,96	38,84	36,96	38,84	26K	4
A2XO34	AXON ENTERPR	147,46	152,79	146,85	152,79	4K	6
AALL34	AMERICAN AIR	57,26	58,17	56,60	58,17	280K	22
AAPL34	APPLE	67,14	67,30	66,96	67,65	7M	1.681
ABBV34	ABBVIE	73,43	71,76	71,76	75,00	10K	14
ABTT34	ABBOTT	47,50	47,49	47,00	47,50	9K	4
ABUD34	AB INBEV	61,92	61,92	61,92	61,92	61	1
ACNB34	ACCENTURE	1.042,08	1.025,00	1.025,00	1.042,08	3K	2
ADBE34	ADOBE INC	28,70	28,75	27,80	28,76	207K	41
AIGB34	AIG GROUP	400,80	400,00	400,00	400,80	2K	2
AIRB34	AIRBNB	34,41	33,51	33,51	34,43	25K	13
AMGN34	AMGEN	69,39	69,39	69,39	69,39	2K	2
AMZO34	AMAZON	54,69	55,61	54,60	56,03	18M	1.756
ARMT34	ARCELOR	145,70	146,40	145,52	147,45	8K	9
ARNC34	HOWMET AERO	1.295,95	1.295,95	1.295,95	1.295,95	97K	1
ASML34	ASML HOLD	128,89	127,83	127,83	131,07	1M	62
ATTB34	ATT INC	46,49	46,63	46,37	46,93	73K	40
AVGO34	BROADCOM INC	25,17	25,28	24,96	25,45	5M	954
AXPB34	AMERICAN EXP	157,73	157,55	155,89	157,73	7K	8
B1AM34	BROOKFIELD C	52,50	53,30	52,30	53,54	334K	151
B1CS34	BARCLAYS PLC	113,64	113,64	113,64	113,64	454	1
B1DX34	BECTON DICKI	167,75	168,99	166,43	169,00	4K	8
B1FC34	BROWN FORMAN	127,20	131,40	125,60	131,40	43K	38
B1IL34	BILIBILI INC	26,24	27,94	26,10	27,94	41K	8
B1ME34	BE ONE LTD	61,93	61,62	61,62	61,93	165K	4
B1MR34	BIOMARIN PHA	156,94	156,94	156,94	156,94	31K	1
B1NT34	BIONTECH SE	29,19	27,56	27,52	30,03	165K	74
B1PP34	BP PLC	53,05	52,80	52,80	53,60	7K	17
B1RF34	BROADRIDGE F	236,77	236,77	236,77	236,77	710	1
B1SA34	BANCO SANTAN	82,74	82,74	82,74	82,74	165	1
B1SX34	BOSTON SCIEN	356,87	354,50	354,50	356,87	29K	2
B1TI34	BRITISH AMER	61,26	61,61	60,48	61,61	162K	19
B1WA34	BORGWARNER I	268,00	268,00	268,00	268,00	814	3
B2HI34	BILL HOLD	1,18	1,18	1,17	1,22	94	12
B2YN34	BEYOND MEAT	4,11	3,85	3,85	4,14	11K	19
BABA34	ALIBABAGR	25,14	25,07	24,90	25,15	3M	803
BCSA34	SANTANDER	58,67	58,73	58,03	58,73	46K	16
BERK34	BERKSHIRE	126,45	127,12	126,25	127,74	3M	1.756
BIDU34	BAIDU INC	46,37	46,71	45,41	46,71	306K	51
BILB34	BILBAOVIZ	111,76	111,76	111,76	111,76	894	1
BKNG34	BOOKING	130,85	132,00	127,62	133,40	112K	82
BLAK34	BLACKROCK	74,37	76,00	73,56	76,00	229K	86
BOAC34	BANK AMERICA	62,41	62,60	61,53	62,71	1M	2.481
BOEI34	BOEING	1.104,99	1.117,77	1.104,99	1.117,77	135K	16
BONY34	BNY MELLON	594,03	591,03	591,03	594,03	7K	2
BOXP34	BXP INC	26,78	26,61	26,61	26,78	801	2
C1AB34	CABLE ONE IN	2,88	2,73	2,73	2,93	716	9
C1BL34	CHUBB LTD	410,00	410,00	410,00	410,00	820	1
C1BR34	CBRE GROUP I	685,05	685,05	685,05	685,05	3K	1
C1CJ34	CAMECO CORP	119,60	119,16	118,92	119,60	552K	10
C1CL34	CARNIVAL COR	133,14	132,44	132,44	133,14	134K	5
C1DN34	CADENCE DESI	759,81	759,20	759,20	759,81	431K	2
C1FI34	CF INDUSTRIE	615,03	615,60	615,03	615,60	2K	2
C1GP34	COSTAR GROUP	2,35	2,36	2,33	2,36	975	5
C1HK34	CHECK POINT	400,15	400,15	400,15	400,15	30K	1
C1HR34	CH ROBINSON	45,50	45,50	45,50	45,50	318	1
C1MG34	CHIPOTLE MEX	8,74	8,72	8,72	8,74	26	2
C1PB34	CAMPBELL CO	120,09	121,25	115,85	126,00	247K	85
C1PR34	COPART INC	92,43	92,80	92,43	93,24	7K	5
C1RH34	CRH PLC	89,38	89,38	89,38	89,38	5K	1
C1TV34	CORTEVA INC	100,01	98,99	98,99	100,01	26K	4
C2CA34	FEMSA SAB CV	105,71	105,71	105,71	105,71	211	1
C2HP34	CHARGEPOINTH	9,59	9,53	9,53	9,59	593	2
C2OI34	COINBASEGLOB	40,65	40,55	39,77	41,88	11M	336
C2OL34	GRUPOCIBEST	88,92	89,57	88,92	90,60	22K	18
C2RS34	CRISPR THERA	32,91	32,91	32,91	32,91	32	1
C2RW34	CROWDSTRIKE	105,94	103,01	102,45	106,00	495K	40
C2ZR34	CAESARS ENTT	14,50	14,50	14,50	14,50	101	1
CAON34	CAPITAL ONE	471,01	471,01	471,01	471,01	471	1
CATP34	CATERPILLAR	229,05	233,62	227,61	233,62	113K	33
CHCM34	CHARTER COMM	19,23	19,47	19,23	19,55	272	5
CHME34	CME GROUP	391,28	391,28	391,28	391,28	782	1
CHVX34	CHEVRON	98,71	96,50	95,92	99,01	536K	171
CLOV34	CLOVERHEALTH	10,18	10,43	10,18	10,43	17K	2
CMCS34	COMCAST	31,47	31,45	31,34	31,50	9K	10
CNIC34	CANAD NATION	22,86	22,86	22,86	22,86	22	1
COCA34	COCA COLA	66,93	67,26	65,85	67,26	385K	350
COLG34	COLGATE	66,29	67,92	65,99	67,92	6K	16
COPH34	COPHILLIPS	50,50	49,29	49,16	50,50	155K	40
COTY34	COTY INC	5,98	6,18	5,98	6,19	1K	5
COWC34	COSTCO	127,71	128,28	127,54	128,42	17K	19
CSCO34	CISCO	80,68	80,19	79,79	80,80	13K	6
CTGP34	CITIGROUP	93,61	93,46	92,69	93,95	43K	19
CVSH34	CVS HEALTH	39,02	39,02	39,02	39,02	6K	1
D1DG34	DATADOG INC	65,63	62,34	62,34	65,63	2M	15
D1EL34	DELL TECHNOL	759,81	762,90	759,81	762,90	906K	3
D1EX34	DEXCOM INC	6,79	6,79	6,79	6,79	156	2
D1HI34	DR HORTON IN	744,34	734,57	734,57	749,00	2K	3
D1OC34	DOCUSIGN INC	12,20	12,85	12,20	12,92	51K	5
D1OW34	DOW INC	44,89	44,89	44,89	44,89	44	1
D1XC34	DXC TECHNOLO	63,40	63,40	63,40	63,40	2K	1
D2AS34	DOORDASH INC	57,96	57,73	57,73	57,96	22K	2
D2KN34	DRAFTKINGS	21,26	21,26	21,26	21,26	1K	1
D2OC34	DOXIMITY INC	21,12	21,12	21,12	21,12	190	1
D2TC34	DYNATRACE IN	24,16	24,16	24,16	24,16	1K	1
DBAG34	DEUTSCHE AK	163,00	160,87	160,87	163,04	7K	4
DDNB34	DUPONT N INC	234,73	234,73	234,73	234,73	47K	2
DEEC34	DEERE CO	100,89	101,52	100,89	102,79	20K	20
DEOP34	DIAGEO PL	22,90	23,40	22,90	23,40	41K	36
DHER34	DANAHER CORP	35,93	36,00	35,79	36,00	58K	5
DISB34	WALT DISNEY	34,55	34,83	34,55	35,00	418K	218
DUKB34	DUKE ENERGY	673,22	672,01	672,01	673,22	1K	2
DUOL34	DUOLINGO INC	15,82	15,52	15,36	15,84	2K	14
E1CO34	ECOPETROL SA	34,95	33,65	32,99	34,98	188K	60
E1DU34	NEW ORIENTAL	18,14	18,14	18,14	18,14	435	1
E1IX34	EDISON INTER	183,60	183,60	183,60	183,60	183	1
E1MN34	EASTMAN CHEM	173,16	173,16	173,16	173,16	35K	1
E1QN34	EQUINOR ASA	86,16	85,19	85,19	86,35	580K	15
E1TN34	EATON CORP P	131,24	131,96	131,24	133,70	29K	6
E1WL34	EDWARDS LIFE	109,01	109,01	109,01	109,01	872	1
E1XC34	EXELON CORP	253,37	253,37	253,37	253,37	5K	18
E1XR34	EXTRA SPACE	181,16	181,16	181,16	181,16	362	1
E2AG34	EAGLE MATLS	61,65	62,15	61,65	62,15	124K	3
E2NP34	ENPHASE ENER	8,90	8,74	8,74	8,96	258	3
E2XA34	EXACT SCIENC	53,55	53,55	53,55	53,55	1K	1
EAIN34	ELECTR ARTS	514,81	514,81	514,81	514,81	103K	1
ELCI34	ESTEE LAUDER	19,90	20,75	19,90	20,75	2K	9
EQIX34	EQUINIX INC	62,46	60,00	60,00	62,75	5K	6
EXXO34	EXXON MOBIL	97,17	98,00	95,21	98,00	561K	204
F1AN34	DIAMONDBACK	456,97	450,45	449,49	456,97	181K	3
F1IS34	FISERV INC	150,65	154,87	150,00	154,87	14K	8
F1MC34	FMC CORP	36,24	35,75	35,75	36,24	70K	3
F1SL34	FASTLY INC	12,31	11,49	11,49	12,90	116K	14
F1TN34	FORTINET INC	215,14	215,14	215,14	215,14	67K	1
F2IC34	FAIR ISAAC C	133,05	144,18	132,30	144,74	780K	23
F2IV34	FIVE9 INC	5,75	5,75	5,75	5,75	465	1
F2NV34	FRANCONEVADA	8,50	8,60	8,50	8,60	4K	21
F2VR34	FIVERR INTL	2,82	2,85	2,82	2,85	519	2
FCXO34	FREEPORT	105,61	105,41	103,30	106,18	1M	36
FDMO34	FORD MOTORS	62,28	63,97	62,28	64,09	3K	11
FDXB34	FEDEX CORP	1.847,31	1.848,16	1.847,31	1.848,16	4K	2
FSLR34	FIRST SOLAR	515,25	511,76	511,76	523,50	753K	32
G1AM34	GAMING LEISU	47,95	48,70	47,95	48,70	193	3
G1DS34	GDS HOLDINGS	21,64	21,64	21,64	21,64	194	1
G1FI34	GOLD FIELDS	139,30	129,30	129,30	139,80	10K	20
G1LO34	GLOBANT SA	12,69	12,69	12,69	12,69	63	1
G1LP34	GALAPAGOS NV	8,37	8,37	8,37	8,37	41	1
G1LW34	CORNING INC	680,95	702,10	680,95	702,10	2M	3
G1MI34	GENERAL MILL	210,54	210,00	210,00	212,30	3K	4
G1SK34	GSK PLC	56,88	56,70	56,70	56,88	11K	2
G2DD34	GODADDY INC	44,58	44,58	44,58	44,58	44	1
G2EV34	GE VERNOVA	217,49	217,00	216,93	218,20	46K	7
GDBR34	GEN DYNAMICS	1.844,51	1.844,51	1.844,51	1.844,51	11K	1
GEOO34	GEAEROSPACE	1.669,98	1.678,07	1.663,53	1.678,07	60K	5
GMCO34	GENERAL MOT	94,29	97,97	94,29	97,97	4K	17
GOGL34	ALPHABET	132,40	132,00	131,75	133,71	12M	1.528
GPRK34	GEOPARK LTD	44,52	44,55	44,00	45,51	12K	11
GPRO34	GOPRO	3,95	3,95	3,90	4,03	17K	10
GPSI34	GAP	120,65	120,65	120,65	120,65	603	1
GSGI34	GOLDMANSACHS	141,95	143,51	139,45	143,51	698K	389
H1DB34	HDFC BANK LT	30,37	30,37	30,37	30,37	303	1
H1EI34	HEICO CORP	156,83	159,98	156,83	159,98	1K	9
H1HH34	HOWARD H HLD	41,00	41,00	41,00	41,00	8K	2
H1LT34	HILTON WORLD	63,16	63,16	63,16	63,16	2K	1
H1OG34	HARLEY-DAVID	95,10	95,10	95,10	95,10	951	1
H1SB34	HSBC HOLDING	109,80	112,21	109,80	114,00	96K	32
H1UM34	HUMANA INC	19,64	19,84	19,64	19,84	40K	7
H2UB34	HUBSPOT INC	26,62	26,49	26,49	26,62	1K	2
HOME34	HOME DEPOT	64,36	64,67	64,10	64,67	13K	13
HOND34	HONDA MO	142,38	144,06	142,10	144,06	12K	15
HPQB34	HP COMPANY	95,00	96,68	95,00	96,68	17K	17
I1AC34	IAC INTERACT	9,71	9,71	9,71	9,71	485	1
I1CE34	INTERCONTINE	402,62	402,62	402,62	402,62	402	1
I1EX34	IDEX CORP	49,90	49,90	49,90	49,90	499	1
I1LM34	ILLUMINA INC	124,99	124,99	124,99	124,99	25K	1
I1QY34	IQIYI INC	3,47	3,47	3,47	3,47	6	2
I1SR34	INTUITIVE SU	126,55	124,32	123,85	126,55	3K	3
IBKR34	IB GROUP	21,84	21,84	21,84	21,84	2K	1
IBMB34	IBM	1.281,47	1.298,97	1.280,00	1.298,97	27K	7
INGG34	ING GROEP	138,60	138,60	138,60	138,60	970	1
INTU34	INTUIT INC	51,69	53,04	51,30	53,34	105K	15
ITLC34	INTEL	41,40	40,67	40,10	41,94	4M	414
JDCO34	JD COM	24,39	23,90	23,80	24,39	46K	13
JNJB34	JOHNSON	83,39	84,40	83,00	84,40	290K	196
JPMC34	JPMORGAN	148,30	149,50	147,02	149,55	3M	2.960
K1BF34	KB FINANCIAL	132,67	132,67	132,67	132,67	132	1
K1LA34	KLA CORP	1.890,75	1.916,61	1.890,75	1.916,61	496K	2
K1SS34	KOHLS CORP	71,50	74,75	71,50	74,75	7K	3
K1TC34	KT CORP	114,57	114,57	114,57	114,57	801	1
K2CG34	KINGSOFT CHL	11,50	11,80	11,50	11,80	3K	12
K2RC34	KILROY REALT	18,40	18,40	18,40	18,40	18	1
KHCB34	KRAFT HEINZ	29,90	30,57	29,68	30,72	105K	41
KMBB34	KIMBERLY CL	514,00	520,00	512,50	520,00	57K	23
L1AM34	LAMAR ADVERT	45,88	45,88	45,88	45,88	412	1
L1DO34	LEIDOS HOLDI	89,16	89,16	89,16	89,16	2K	1
L1MN34	LUMEN TECH	34,92	34,76	34,76	34,92	767	2
L1RC34	LAM RESEARCH	26,90	25,28	25,24	26,90	460K	39
L1UL34	LULULEMON AT	211,00	215,00	211,00	215,00	138K	8
L1YG34	LLOYDS BANKI	27,60	27,36	27,36	27,69	3K	9
L2PL34	LPL FINCL HD	86,98	86,98	86,98	86,98	3K	1
LBRD34	LIBERTY BROA	22,57	22,57	22,57	22,57	3K	1
LILY34	LILLY	171,90	172,48	170,45	172,55	422K	63
LMTB34	LOCKHEED	3.356,52	3.363,26	3.353,15	3.371,49	54K	7
M1CB34	MOLSON COORS	232,20	219,23	219,23	232,20	451	2
M1CH34	MICROCHIP TE	167,85	168,63	167,85	168,63	2K	2
M1DB34	MONGODB INC	69,17	69,40	68,96	69,65	57K	8
M1HK34	MOHAWK INDUS	21,08	21,10	21,08	21,12	590	3
M1MC34	MARSH E MCLE	445,73	445,73	445,73	445,73	445	1
M1NS34	MONSTER BEVE	49,90	50,28	49,09	50,28	2K	8
M1RN34	MODERNA INC	14,77	14,16	14,16	14,87	1M	107
M1TA34	META PLAT	120,28	121,68	119,33	121,68	5M	976
M1TC34	MATCH GROUP	7,89	7,89	7,89	7,89	7	1
M1TT34	MARRIOTT INT	420,00	419,26	419,26	420,00	2K	2
M1UF34	MITSUBISHI U	87,03	87,66	87,03	87,66	4K	2
M2KS34	MKS INC	63,55	63,55	63,55	63,55	127	1
M2PM34	MP MATERIALS	62,80	64,01	62,51	64,90	109K	13
M2PR34	MONOLI POWER	91,71	91,71	91,71	91,71	1K	1
M2RV34	MARVELL TEC	46,66	48,79	46,66	48,95	128K	28
M2ST34	STRATEGY INC	10,13	10,11	9,98	10,51	44M	2.818
MACY34	MACY S	90,38	95,46	90,27	95,46	732	3
MCDC34	MCDONALDS	83,67	84,13	83,21	84,54	186K	119
MCOR34	MOODYS CORP	569,90	569,90	569,90	569,90	23K	1
MDLZ34	MONDELEZ INT	143,37	146,22	142,30	146,22	263K	9
MELI34	MERCADOLIBRE	75,58	74,85	74,35	75,80	32M	4.004
METB34	METLIFE INC	361,86	361,86	361,86	361,86	723	1
MMMC34	3M	207,33	198,30	197,95	207,33	49K	16
MOSC34	MOSAIC CO	24,96	23,30	23,30	24,96	332K	42
MRCK34	MERCK	74,88	75,46	74,77	75,46	21K	19
MSBR34	MORGAN STAN	165,59	166,08	163,00	166,08	55K	29
MSCD34	MASTERCARD	83,90	85,56	83,90	85,56	241K	53
MSFT34	MICROSOFT	87,08	87,50	86,19	88,12	18M	1.835
MUTC34	MICRON TECHN	363,50	352,72	350,13	363,87	17M	614
N1BI34	NEUROCRINE B	33,42	33,42	33,42	33,42	20K	1
N1DA34	NASDAQ INC	221,23	226,66	215,86	227,54	11K	8
N1EM34	NEWMONT GOLD	600,07	608,50	586,62	608,50	2M	127
N1OW34	SERVICENOW	12,00	11,96	11,73	12,20	92K	47
N1RG34	NRG ENERGY I	765,59	783,00	764,00	783,00	51K	7
N1TA34	NETAPP INC	504,49	504,50	504,49	504,50	1M	2
N1UE34	NUCOR CORP	73,43	73,26	73,26	73,43	74K	2
N1VO34	NOVO NORDISK	24,92	24,80	24,80	25,10	2M	194
N1VS34	NOVARTIS AG	80,90	83,00	80,04	83,00	2K	8
N1WG34	NATWEST GROU	82,24	81,95	81,76	82,24	3K	7
N1XP34	NXP SEMICOND	517,28	517,81	517,28	517,81	2K	3
N2ET34	CLOUDFLARE	61,03	60,05	60,05	61,03	252K	6
N2LY34	ANNALY CAPTL	115,35	115,80	115,20	116,04	4K	4
NETE34	NETEASE	59,41	59,33	59,33	59,41	1K	2
NEXT34	NEXTERA ENER	118,02	118,63	117,88	118,63	6K	7
NFLX34	NETFLIX	9,80	9,99	9,78	10,14	12M	1.401
NIKE34	NIKE	28,60	29,72	28,60	29,74	949K	276
NMRH34	NOMURA HO	39,92	39,92	39,92	39,92	598	1
NOCG34	NORTHROP GRU	758,44	766,09	754,48	766,09	62K	11
NOKI34	NOKIA CORP	41,04	40,00	40,00	41,04	24K	5
NVDC34	NVIDIA CORP	19,97	19,90	19,85	20,13	46M	4.573
O1KE34	ONEOK INC	220,23	220,23	220,23	220,23	880	1
O1KT34	OKTA INC	20,80	20,50	20,42	20,80	36K	14
O2NS34	ON SEMICONDU	64,99	38,68	38,68	64,99	103	2
ORCL34	ORACLE	139,85	142,52	138,20	147,99	41M	1.015
ORLY34	OREILLY AUT	1,56	1,56	1,56	1,56	2K	1
OXYP34	OCCIDENT PTR	46,73	45,52	45,52	47,69	447K	79
P1DD34	PDD HOLDING	53,26	53,49	52,98	53,49	210K	9
P1EA34	HEALTHPEAK P	87,66	87,66	87,66	87,66	350	1
P1GR34	THE PROGRESS	519,76	530,30	519,76	530,30	7K	4
P1KX34	POSCO HOLD	76,24	76,24	76,24	76,24	228	2
P1LD34	PROLOGIS INC	57,78	59,00	57,44	59,00	13K	13
P1RG34	PERRIGO CO P	51,50	51,90	51,50	52,45	259	4
P1SA34	PUBLIC STORA	309,13	310,63	309,13	310,63	2K	2
P2AN34	PALOALTO NET	14,20	13,92	13,92	14,30	116K	11
P2AT34	UIPATH INC	8,07	7,79	7,60	8,07	565K	44
P2CF34	GP AEROPACIF	8,50	8,50	8,50	8,50	501	1
P2EG34	PEGASYSTEMS	18,66	19,22	18,66	19,22	95	2
P2LT34	PALANTIRTECH	258,51	258,50	256,96	263,39	3M	179
PAGS34	PAGSEGURO	10,45	10,68	10,16	10,68	2M	1.471
PEPB34	PEPSICO INC	54,13	55,94	54,13	55,94	111K	29
PFIZ34	PFIZER	35,11	35,14	34,84	35,30	135K	100
PGCO34	PG	56,38	58,20	55,76	58,20	194K	61
PHGN34	KOPHILIPS	148,80	148,65	148,65	148,80	45K	2
PHMO34	PHILIP MORRI	430,64	435,04	430,64	435,04	56K	4
PSKY34	PARA SKYDNC	59,00	54,00	52,70	59,00	1K	8
PYPL34	PAYPAL HOLD	11,73	11,74	11,55	11,91	26K	102
Q1UA34	QUANTA SERVI	244,69	244,69	244,69	244,69	3K	1
Q2SC34	QUANTUMSCAPE	12,02	11,84	11,82	12,10	127K	24
QCOM34	QUALCOMM	57,80	57,95	57,72	59,00	322K	77
QUBT34	QUANTUM COMP	38,50	39,73	38,50	40,47	20K	26
R1CL34	ROYAL CARIBB	740,00	755,94	729,64	755,94	22K	27
R1HI34	ROBERT HALF	118,80	118,80	118,80	118,80	118	1
R1IN34	REALTY INCOM	166,43	167,00	165,98	167,00	3K	10
R1KU34	ROKU INC	25,80	25,72	25,72	25,80	26K	3
R1MD34	RESMED INC	311,67	311,67	311,67	311,67	935	2
R1YA34	RYANAIR HOLD	40,88	40,88	40,88	40,88	776	1
R2BL34	ROBLOX CORP	30,65	30,64	30,33	31,09	12K	36
R2HH34	RH	12,00	12,17	12,00	12,17	348	3
R2PD34	RAPID7 INC	3,02	2,87	2,87	3,02	5K	4
R2RX34	REGALREXNORD	57,97	57,97	57,97	57,97	347	2
REGN34	REGENERON PH	66,94	67,04	66,17	67,04	6K	4
RGTI34	RIGETTI COMP	89,36	88,00	85,90	89,63	18K	129
RIGG34	TRANSOCEAN	32,58	31,87	31,87	32,58	3K	8
RIOT34	RIO TINTO	468,00	470,50	466,17	474,41	420K	19
ROXO34	NU HOLDINGS	12,52	12,84	12,46	12,90	73M	15.686
RYTT34	RAYTHEONTECH	178,74	178,01	176,63	180,13	60K	106
S1BS34	SIBANYE STIL	35,64	35,48	34,44	35,68	469K	105
S1HW34	THE SHERWIN	166,06	166,75	166,06	167,10	4K	3
S1LG34	SL GREEN REA	96,61	97,81	96,61	97,81	4K	6
S1NA34	SNAP-ON INC	476,00	476,00	476,00	476,00	71K	3
S1NN34	SMITH NEPH	33,70	34,10	33,70	34,10	169	5
S1NP34	SYNOPSYS INC	555,74	550,00	550,00	558,01	426K	3
S1PO34	SPOTIFY TECH	664,00	685,14	664,00	685,14	310K	27
S1RE34	SEMPRA	118,92	118,92	118,92	118,92	2K	1
S1RP34	SAREPTA THER	4,41	4,57	4,41	4,57	477	3
S1TX34	SEAGATE HOLD	1.990,95	2.009,50	1.962,87	2.015,93	3M	27
S1WK34	STANLEY BLAC	94,30	94,50	94,30	94,50	1K	2
S1YK34	STRYKER CORP	88,50	89,67	87,75	90,09	491K	12
S1YM34	GEN DIGT INC	109,82	109,82	109,82	109,82	26K	1
S2CH34	SOCIEDQM CHI	65,45	65,45	65,45	65,45	654	1
S2EA34	SEA LTD	17,84	18,40	17,76	18,52	264K	759
S2ED34	SOLAR TECH	5,21	5,55	5,21	5,70	49K	33
S2GM34	SIGMA LITHM	22,00	22,50	21,70	22,50	645K	195
S2HO34	SHOPIFY INC	5,58	5,45	5,44	5,69	48K	30
S2MP34	SIMPLY GOOD	25,59	25,50	25,38	25,59	229	6
S2NA34	SNAP INC	4,18	4,22	4,14	4,22	9K	7
S2NW34	SNOWFLAKE	23,15	23,07	23,05	23,15	104K	20
S2TA34	STAG INDUSTR	39,48	39,92	39,04	39,92	3K	8
S2TW34	STARWOOD PRO	30,69	30,69	30,69	30,69	92	1
S2UI34	SUN COMMUN	35,24	35,24	35,24	35,24	352	1
SAPP34	SAP SE	1.001,00	1.002,00	1.001,00	1.002,00	30K	3
SCHW34	SCHWAB	59,43	59,45	58,97	59,45	296	4
SIMN34	SIMON PROP	243,68	245,43	243,29	245,43	21K	6
SLBG34	SLB N.V	124,33	123,71	123,71	124,33	1K	3
SNEC34	SONY GROUP	111,21	112,20	110,66	112,20	25K	15
SPGI34	SP GLOBAL	61,61	61,25	59,71	61,61	9K	5
SSFO34	SALESFOR INC	45,46	46,09	44,92	46,84	6M	40
STMN34	STMICROEL	172,89	172,89	172,89	172,89	25K	1
STOC34	STONE CO	75,32	73,06	72,39	75,34	45M	10.366
STZB34	CONSTELLATIO	193,62	193,62	193,62	193,62	193	1
T1AL34	TAL EDUCATIO	5,66	5,66	5,66	5,66	498	1
T1AM34	ATLASSIAN CO	19,42	19,24	19,22	19,42	3K	3
T1CH34	BIO-TECHNE C	9,01	9,01	9,01	9,01	9	1
T1DG34	TRANSDIGM GR	128,84	130,00	128,84	130,00	65K	3
T1EV34	TEVA PHARMAC	78,75	79,92	78,75	79,92	554	3
T1FX34	TELEFLEX INC	57,30	57,18	57,18	57,30	4K	3
T1LK34	PT TELEKOMUN	46,85	46,85	46,85	46,85	93	1
T1MU34	T-MOBILE US	552,51	552,51	552,51	552,51	552	1
T1OW34	AMERICAN TOW	40,33	40,32	39,53	40,33	874	6
T1SC34	TRACTOR SUPP	14,20	14,30	14,15	14,30	412	10
T1SO34	THE SOUTHERN	488,53	488,53	488,53	488,53	488	1
T1TW34	TAKE-TWO INT	272,90	271,00	268,05	272,97	146K	55
T1WL34	TWILIO INC	25,99	26,10	25,99	26,10	1K	2
T2DH34	TELADOCHEALT	0,93	0,96	0,92	0,96	26K	17
T2ER34	TERADYNE INC	87,81	86,50	86,50	89,45	100K	16
T2ND34	TAND DIABETE	7,46	7,46	7,46	7,46	522	1
T2RM34	TRIMBLE INC	34,76	36,92	34,76	36,92	464	2
T2TD34	TRADE DESK	1,39	1,41	1,38	1,42	2K	15
TEXA34	TEXAS INC	68,43	68,35	68,35	68,43	1K	3
TMCO34	TOYOTAMO	70,84	72,06	70,66	72,66	22K	25
TMOS34	THERMFISCHER	51,09	53,54	51,09	53,54	10K	14
TRVC34	TRAVELERS	48,26	48,26	48,26	48,26	48	1
TSLA34	TESLA INC	65,54	64,79	64,58	66,95	65M	3.435
TSMC34	TAIWANSMFAC	228,60	226,96	226,74	230,18	17M	733
TXSA34	TERNIUMSA	201,18	202,80	201,18	202,80	2K	2
U1AI34	UNDER ARMOUR	32,73	32,73	32,73	32,73	196	1
U1AL34	UNITED AIRLI	231,66	231,66	231,66	231,66	7K	2
U1BE34	UBER TECH IN	96,39	96,30	95,25	97,42	335K	51
U1LT34	ULTA BEAUTY	166,65	166,65	166,65	166,65	166	1
U1RI34	UNITED RENTA	143,93	143,93	143,93	143,93	2K	1
U2PS34	UPSTART HOLD	6,91	6,96	6,91	6,96	771	5
U2PW34	UPWORK INC	12,50	12,75	12,50	12,75	126	5
U2ST34	UNITY SOFTWR	5,16	5,32	5,07	5,32	133K	37
ULEV34	UNILEVER	337,62	341,36	337,62	341,36	1K	3
UNHH34	UNITEDHEALTH	20,98	20,98	20,70	21,04	327K	82
UPSS34	UPS	32,49	32,79	32,33	32,79	9K	6
USBC34	US BANCORP	66,99	66,50	66,50	66,99	1K	3
V1IP34	VIPSHOP HOLD	41,32	41,80	41,32	41,80	4K	3
V1OD34	VODAFONE GRO	36,89	36,80	36,80	36,89	73	2
V1RS34	VERISK ANALY	13,00	13,00	13,00	13,00	65	1
V1RT34	VERTIV HOLDS	139,30	140,28	138,95	140,98	96K	13
V1ST34	VISTRA CORP	58,19	58,52	57,65	59,50	70K	8
V2EE34	VEEVASYSTEMS	32,10	32,39	32,10	32,39	193	6
V2RN34	VARONIS SYS	20,70	20,70	20,70	20,70	5K	1
V2TX34	VTEX	21,16	21,65	21,16	21,65	10K	5
VERZ34	VERIZON	43,46	42,71	42,70	43,67	40K	24
VISA34	VISA INC	79,29	82,29	79,29	82,29	2M	1.456
VLOE34	VALERO ENER	584,64	585,76	584,64	585,76	2K	2
VRTX34	VERTEX PHARM	632,69	632,19	632,19	632,69	134K	2
W1BD34	WARNER DISCO	143,71	143,46	143,11	143,71	180K	5
W1BO34	WEIBO CORP	13,21	13,26	13,21	13,26	158	2
W1DA34	WORKDAY INC	45,80	45,89	45,80	45,89	2K	2
W1DC34	WESTERN DIG	1.398,75	1.393,32	1.380,00	1.399,32	5M	62
W1EL34	WELLTOWER IN	529,72	529,72	529,72	529,72	529	1
W1HR34	WHIRLPOOL CO	75,00	73,90	73,10	75,00	26K	15
W1IX34	WIX.COM LTD	15,44	15,21	15,10	15,44	462	3
W1MB34	WILLIAMS COS	371,65	380,00	371,65	380,00	14K	2
W1PP34	WPP PLC	17,55	17,76	17,55	17,76	35	2
W2YF34	WAYFAIR INC	11,14	11,14	11,14	11,14	11	1
WALM34	WAL MART	39,59	40,48	39,59	40,48	911K	593
WFCO34	WELLS FARGO	98,84	100,87	98,72	100,87	85K	63
WUNI34	WESTERNUNION	50,72	50,72	50,72	50,72	101	1
X1YZ34	BLOCK INC.	13,24	13,24	13,24	13,24	39	1
XRXB34	XEROX CORP	9,00	8,93	8,93	9,10	37K	11
Y2PF34	YPF SA	191,90	191,90	191,90	191,90	383	1
Z1OM34	ZOOM COMMS	15,60	15,83	15,56	15,83	2K	5
Z1TS34	ZOETIS INC	38,60	38,65	38,60	38,65	16K	4
Z2DV34	ZIFF DAVIS	13,78	13,54	13,54	13,78	68	3
Z2IT34	ZOOMINFO TC	4,02	4,08	4,02	4,20	1K	3
Z2SC34	ZSCALER INC	26,45	26,20	26,20	26,46	28K	5

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: