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: 05/01/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,09	13,10	13,09	13,51	542	7
A1CR34	AMCOR PLC	45,50	45,35	45,20	45,50	5K	3
A1EG34	AEGON LTD	42,80	42,60	42,60	42,80	2K	2
A1EP34	AMERICAN ELE	305,00	318,06	305,00	318,06	4K	6
A1ES34	AES CORP	81,18	81,18	81,18	81,18	405	1
A1FL34	AFLAC INC	603,00	603,00	603,00	603,00	2K	1
A1IV34	APARTMENT IN	32,37	33,00	31,71	33,00	5K	14
A1LB34	ALBEMARLE CO	32,94	33,51	32,75	33,51	37K	552
A1LG34	ALIGN TECHNO	216,45	208,11	208,11	216,45	60K	5
A1MD34	ADVANCED MIC	149,19	156,49	148,80	158,66	6M	696
A1ME34	AMETEK INC	47,85	47,65	47,65	47,85	2K	2
A1MT34	APPLIED MATE	154,24	149,41	149,11	155,79	1M	597
A1NE34	ARISTA NETWO	185,22	184,90	183,07	187,20	947K	57
A1PD34	AIR PRODUCTS	338,30	338,30	338,30	338,30	338	1
A1PL34	APPLIED DGTL	164,55	158,75	157,44	165,17	804K	34
A1PO34	APOLLO GLOBL	54,59	53,03	53,03	54,75	18K	28
A1PP34	APPLOVIN CO	106,92	106,19	104,50	108,19	561K	19
A1RE34	ALEXANDRIA R	67,06	67,88	66,64	67,88	5K	66
A1RG34	ARGENX SE	172,48	174,00	171,26	174,00	97K	6
A1TH34	AUTOHOME INC	12,47	13,02	12,29	13,02	337	15
A1TT34	ALLSTATE COR	46,55	46,10	45,80	46,55	14K	5
A1UT34	AUTODESK INC	391,42	391,42	391,42	391,42	391	1
A1VB34	AVALONBAY CO	245,94	245,94	245,94	245,94	245	1
A1WK34	AMERICAN WAT	171,54	170,00	170,00	171,54	513	2
A1ZN34	ASTRAZENECA	82,38	82,33	81,20	82,69	31K	8
A2FY34	AFYA LTD	41,40	42,00	41,40	42,00	1K	3
A2MB34	AMBARELLA IN	16,66	16,42	16,02	16,66	8K	5
A2RR34	ARROWHEAD PH	42,54	45,12	42,45	47,40	20K	14
A2SO34	ACADEMY SPOR	74,29	74,29	74,29	74,29	148	1
A2XO34	AXON ENTERPR	178,80	176,97	176,97	178,80	2K	2
AALL34	AMERICAN AIR	85,43	86,00	85,28	86,69	35K	10
AAPL34	APPLE	72,00	73,49	71,83	73,71	16M	1.906
ABBV34	ABBVIE	74,70	78,39	73,80	78,39	257K	52
ABTT34	ABBOTT	56,62	55,15	55,15	56,62	448	5
ABUD34	AB INBEV	57,06	57,18	56,84	57,18	9K	6
ACNB34	ACCENTURE	1.428,33	1.428,33	1.428,33	1.428,33	3K	1
ADBE34	ADOBE INC	35,87	36,34	35,52	36,34	428K	44
ADPR34	AUTOMATIC DT	58,26	58,26	58,26	58,26	116	1
AIRB34	AIRBNB	36,80	36,08	36,04	37,24	287K	22
AMGN34	AMGEN	61,87	62,99	61,56	62,99	14K	13
AMZO34	AMAZON	63,20	61,75	61,70	63,30	25M	1.876
APTV34	APTIV PLC	215,00	213,00	213,00	215,00	642	3
ARMT34	ARCELOR	125,97	127,00	125,06	127,50	34K	12
ARNC34	HOWMET AERO	1.150,61	1.150,61	1.150,61	1.150,61	1K	1
ASML34	ASML HOLD	120,84	118,01	118,01	121,57	3M	251
ATTB34	ATT INC	44,61	44,25	44,00	44,67	22K	38
AVGO34	BROADCOM INC	26,54	27,51	26,16	27,59	29M	807
AWII34	ARMSTRONG	1.080,00	1.080,00	1.080,00	1.080,00	48K	2
AXPB34	AMERICAN EXP	205,20	207,62	205,20	207,62	135K	15
AZOI34	AUTOZONE INC	80,61	80,95	79,90	80,95	469K	5
B1AM34	BROOKFIELD C	66,13	63,23	63,23	66,18	43K	20
B1AX34	BAXTER INTER	54,25	54,60	54,25	54,92	3K	5
B1CS34	BARCLAYS PLC	141,96	140,98	140,56	142,95	62K	431
B1FC34	BROWN FORMAN	140,70	142,10	140,28	142,10	16K	5
B1IL34	BILIBILI INC	29,73	28,84	28,77	29,73	75K	95
B1KR34	BAKER HUGHES	268,84	275,86	268,84	275,86	9K	7
B1NT34	BIONTECH SE	32,58	32,37	32,37	32,60	15K	8
B1PP34	BP PLC	48,69	49,00	47,17	49,00	10K	18
B1SA34	BANCO SANTAN	87,12	86,40	85,84	87,28	43K	488
B1SX34	BOSTON SCIEN	517,37	515,20	515,20	517,37	26K	2
B1TI34	BRITISH AMER	60,06	62,57	59,24	62,57	75K	38
B2AP34	CREDICORP LT	132,08	132,08	132,08	132,08	2K	1
B2HI34	BILL HOLD	1,62	1,52	1,52	1,63	32K	19
B2MB34	BUMBLE INC	3,93	3,97	3,93	3,98	87	3
B2YN34	BEYOND MEAT	4,81	4,62	4,62	5,06	11K	152
BABA34	ALIBABAGR	30,05	30,22	29,52	30,27	9M	1.154
BBYY34	BEST BUY	378,10	378,10	378,10	378,10	756	2
BCSA34	SANTANDER	65,58	64,92	64,48	65,73	55K	47
BERK34	BERKSHIRE	135,68	134,10	134,10	136,86	3M	637
BIDU34	BAIDU INC	57,91	57,66	55,97	57,95	766K	527
BIIB34	BIOGEN	157,44	157,44	157,44	157,44	157	1
BILB34	BILBAOVIZ	130,25	128,44	128,44	130,25	519	3
BKNG34	BOOKING	165,82	165,68	164,53	168,41	74K	48
BLAK34	BLACKROCK	90,82	90,64	89,33	92,80	268K	56
BOAC34	BANK AMERICA	75,28	76,29	75,28	77,82	241K	149
BOEI34	BOEING	1.243,00	1.243,36	1.243,00	1.243,36	2K	2
BONY34	BNY MELLON	659,61	633,62	633,62	659,61	7K	4
BOXP34	BXP INC	36,55	36,75	36,55	36,75	183	3
C1AB34	CABLE ONE IN	2,74	3,87	2,73	3,87	28K	60
C1BR34	CBRE GROUP I	888,27	888,27	888,27	888,27	888	1
C1CJ34	CAMECO CORP	109,00	109,12	109,00	109,12	218	2
C1CL34	CARNIVAL COR	171,70	167,50	166,89	171,70	12K	5
C1DN34	CADENCE DESI	816,14	815,58	814,51	816,39	704K	5
C1GP34	COSTAR GROUP	3,61	3,62	3,61	3,62	79	2
C1IC34	CIGNA GROUP	383,42	383,42	383,42	383,42	383	1
C1MG34	CHIPOTLE MEX	10,43	10,28	10,28	10,43	83	5
C1NC34	CENTENE CORP	240,00	230,00	230,00	240,00	940	3
C1NS34	CELANESE COR	114,51	116,05	114,51	116,05	230	2
C1OO34	COOPER COMPA	44,20	44,20	44,20	44,20	44	1
C1PB34	CAMPBELL CO	144,50	152,49	144,50	152,49	33K	39
C1PR34	COPART INC	105,30	103,10	103,10	105,30	26K	2
C1RH34	CRH PLC	115,61	115,61	115,61	115,61	693	1
C1RR34	CARRIER GLOB	73,60	73,60	73,60	73,60	294	1
C2AC34	CACI INTERNL	3,89	3,64	3,64	3,89	440	5
C2HD34	CHURCHILL DW	30,96	30,96	30,96	30,96	30	1
C2OI34	COINBASEGLOB	54,00	53,75	53,40	55,98	3M	304
C2OL34	GRUPOCIBEST	90,27	85,95	85,95	90,45	36K	336
C2RN34	CERENCE INC	15,72	15,72	15,72	15,72	15	1
C2RS34	CRISPR THERA	36,56	37,04	36,56	37,04	4K	2
C2RW34	CROWDSTRIKE	111,95	113,13	111,95	114,89	2M	88
C2ZR34	CAESARS ENTT	12,98	13,97	12,98	13,97	231	3
CATP34	CATERPILLAR	208,79	203,20	203,20	210,39	354K	67
CHCM34	CHARTER COMM	19,12	19,24	18,90	19,28	17K	5
CHVX34	CHEVRON	89,01	90,00	86,68	90,70	8M	1.440
CLOV34	CLOVERHEALTH	13,89	13,64	13,64	13,93	28K	6
CLXC34	CLOROX CO	137,00	137,10	136,90	138,00	166K	111
CMCS34	COMCAST	31,42	31,76	30,80	33,90	15K	30
CNIC34	CANAD NATION	22,52	22,60	22,44	22,60	16K	9
COCA34	COCA COLA	61,80	62,50	61,10	62,60	2M	4.961
COLD34	AMERICOLD RT	23,78	23,70	23,70	23,78	856	3
COLG34	COLGATE	59,19	62,93	58,90	62,93	28K	31
COPH34	COPHILLIPS	44,22	46,30	44,07	46,68	562K	201
COTY34	COTY INC	8,56	8,56	8,56	8,56	8	1
COWC34	COSTCO	118,44	117,87	116,88	118,64	30K	26
CRDA34	CREDIT ACCEP	253,05	253,05	253,05	253,05	93K	1
CSCO34	CISCO	81,76	81,79	81,61	83,23	185K	16
CTGP34	CITIGROUP	111,00	107,95	107,34	111,84	2M	131
CVSH34	CVS HEALTH	43,47	42,81	42,81	43,61	3K	3
D1DG34	DATADOG INC	72,31	72,38	71,71	73,43	782K	226
D1EL34	DELL TECHNOL	664,79	689,70	664,00	689,70	2M	29
D1EX34	DEXCOM INC	7,33	7,33	7,33	7,33	8K	2
D1OC34	DOCUSIGN INC	17,43	17,70	17,43	17,92	272K	16
D1OM34	DOMINION ENE	156,48	156,48	156,48	156,48	312	1
D1OW34	DOW INC	33,63	33,12	33,12	33,98	2K	6
D1VN34	DEVON ENERGY	198,87	196,82	196,82	198,87	101K	3
D2AR34	DARLING INGR	25,68	25,68	25,68	25,68	51	1
D2AS34	DOORDASH INC	82,31	82,76	81,93	82,76	16K	6
D2KN34	DRAFTKINGS	32,80	32,69	32,69	32,80	8K	2
D2PZ34	DOMINOSPIZZA	44,20	44,24	44,19	44,24	91K	3
D2TC34	DYNATRACE IN	28,98	28,86	28,86	28,98	3K	2
DBAG34	DEUTSCHE AK	214,20	213,36	212,10	215,47	68K	240
DEEC34	DEERE CO	84,19	83,62	82,91	84,99	190K	35
DEOP34	DIAGEO PL	26,86	26,00	25,79	26,86	34K	14
DGCO34	DOLLAR GENER	31,13	31,11	31,11	31,13	6K	7
DHER34	DANAHER CORP	45,36	44,76	44,76	45,38	20K	4
DISB34	WALT DISNEY	41,00	40,82	40,32	41,72	1M	316
DUKB34	DUKE ENERGY	624,64	624,64	624,64	624,64	11K	1
DUOL34	DUOLINGO INC	31,42	30,01	30,01	32,38	33K	12
DVAI34	DAVITA INC	615,00	617,20	615,00	617,20	2K	3
E1CO34	ECOPETROL SA	29,30	28,00	27,13	29,64	107K	608
E1DU34	NEW ORIENTAL	20,64	20,46	20,46	20,64	12K	2
E1LV34	ELEV HEALTH	392,00	392,00	392,00	392,00	12K	1
E1OG34	EOG RESOURCE	284,78	284,78	284,78	284,78	569	1
E1QN34	EQUINOR ASA	65,38	64,75	64,00	65,38	5K	11
E1RI34	ERICSSON LM	25,74	25,96	25,74	25,96	595	6
E1TN34	EATON CORP P	125,06	126,04	124,68	126,04	19K	12
E1TR34	ENTERGY CORP	248,50	248,50	248,50	248,50	497	1
E1WL34	EDWARDS LIFE	114,24	114,09	114,09	114,24	8K	2
E2AG34	EAGLE MATLS	73,59	73,59	73,59	73,59	73	1
E2EF34	EURONETWORLD	2,70	2,73	2,67	2,73	149	8
E2LS34	EQUITY LIFES	32,24	32,24	32,24	32,24	32	1
E2NP34	ENPHASE ENER	7,48	7,55	7,32	7,55	18K	5
E2ST34	ELASTIC NV	33,90	33,90	33,90	33,90	67	1
EAIN34	ELECTR ARTS	552,20	552,20	552,20	552,20	2K	1
EBAY34	EBAY	245,32	245,32	245,32	245,32	245	1
ELCI34	ESTEE LAUDER	24,26	25,02	24,26	25,02	3K	4
EQIX34	EQUINIX INC	52,45	51,75	51,40	52,45	15K	13
EXXO34	EXXON MOBIL	84,34	85,99	83,13	86,22	4M	843
F1AN34	DIAMONDBACK	420,50	420,50	420,50	420,50	420	1
F1FI34	F5 INC	360,15	360,15	360,15	360,15	360	1
F1IS34	FISERV INC	180,96	180,20	180,20	181,80	47K	5
F1MC34	FMC CORP	38,43	39,50	38,37	39,50	765K	38
F1NI34	FIDELITY NAT	22,42	22,38	22,38	22,54	403	3
F1RA34	FRANKLIN RES	133,50	139,78	133,50	139,78	546	2
F1SL34	FASTLY INC	5,56	5,61	5,56	5,61	2K	5
F1TN34	FORTINET INC	215,26	215,26	215,26	215,26	645	1
F2IC34	FAIR ISAAC C	198,01	198,01	198,01	198,01	1K	1
F2NV34	FRANCONEVADA	6,47	6,47	6,47	6,47	32K	2
F2VR34	FIVERR INTL	5,38	5,41	5,38	5,41	753	2
FCXO34	FREEPORT	97,91	96,92	96,38	98,46	3M	70
FDMO34	FORD MOTORS	72,96	72,45	72,11	72,96	13K	5
FSLR34	FIRST SOLAR	750,32	750,29	750,29	750,32	27K	2
G1DS34	GDS HOLDINGS	20,42	21,11	20,07	21,11	9K	8
G1FI34	GOLD FIELDS	120,12	120,24	120,12	123,84	238K	560
G1LL34	GLOBE LIFE I	37,96	37,35	37,35	37,96	75	2
G1LO34	GLOBANT SA	18,18	17,20	17,20	18,26	58K	7
G1LP34	GALAPAGOS NV	8,67	8,96	8,67	8,96	44	3
G1LW34	CORNING INC	478,22	476,79	476,79	478,22	839K	2
G1MI34	GENERAL MILL	240,26	249,24	240,26	249,24	58K	84
G1SK34	GSK PLC	53,44	53,44	53,44	53,44	53	1
G1WW34	WW GRAINGER	138,32	138,32	138,32	138,32	19K	1
G2EV34	GE VERNOVA	184,00	184,00	184,00	184,00	16K	3
G2ME34	GLOBUS MEDIC	61,32	59,80	59,80	61,32	16K	2
GDBR34	GEN DYNAMICS	1.918,88	1.917,66	1.913,94	1.921,38	52K	8
GEHC34	GEHEALTHCARE	60,61	60,61	60,61	60,61	60	1
GEOO34	GEAEROSPACE	1.758,00	1.748,44	1.748,44	1.779,40	78K	10
GILD34	GILEAD	317,74	317,74	317,74	317,74	2K	1
GMCO34	GENERAL MOT	112,10	110,79	108,88	112,51	281K	262
GOGL34	ALPHABET	142,91	143,47	141,78	144,25	33M	1.437
GPRK34	GEOPARK LTD	38,48	39,30	38,48	39,30	28K	16
GPRO34	GOPRO	8,05	8,02	8,01	8,24	6K	8
GSGI34	GOLDMANSACHS	170,71	165,05	164,91	173,27	924K	195
H1CA34	HCA HEALTHCA	128,70	128,70	128,70	128,70	128	1
H1DB34	HDFC BANK LT	38,16	40,16	38,08	40,16	632	3
H1EI34	HEICO CORP	186,00	186,00	186,00	186,00	186	1
H1II34	HUNTINGTON I	24,78	24,78	24,78	24,78	24	1
H1LT34	HILTON WORLD	64,64	65,08	64,64	65,08	246K	2
H1OG34	HARLEY-DAVID	111,90	111,90	111,90	111,90	2K	1
H1PE34	HEWLETT PACK	131,95	131,95	131,95	131,95	131	1
H1SB34	HSBC HOLDING	109,79	110,00	109,79	110,65	21K	32
H2TA34	HEALTH REALT	22,84	22,84	22,84	22,84	91	1
HALI34	HALLIBURTON	173,44	174,24	172,10	177,76	234K	43
HOME34	HOME DEPOT	66,36	67,06	66,34	67,12	24K	15
HOND34	HONDA MO	162,08	163,87	162,08	163,87	9K	6
HPQB34	HP COMPANY	117,12	120,96	117,12	120,96	32K	33
HSHY34	HERSHEY CO	195,96	197,31	195,96	197,31	30K	3
I1DX34	IDEXX LABORA	740,10	731,75	731,12	740,10	33K	3
I1EX34	IDEX CORP	49,08	49,08	49,08	49,08	245	1
I1LM34	ILLUMINA INC	149,13	149,13	149,13	149,13	3K	1
I1NC34	INCYTE CORP	277,48	275,80	275,80	277,48	830	3
I1QV34	IQVIA HOLDIN	316,34	316,34	316,34	316,34	9K	1
I1RM34	IRON MOUNTAI	445,76	445,76	445,76	445,76	445	1
I1SR34	INTUITIVE SU	153,02	154,97	152,10	154,97	34K	6
I1XC34	ORIX CORP	20,20	20,20	20,20	20,20	60	1
I2NG34	INGREDION IN	75,39	75,39	75,39	75,39	3K	1
I2RS34	INGERSOLL RD	70,65	70,65	70,65	70,65	70	1
IBKR34	IB GROUP	24,10	23,78	23,78	24,10	25K	4
IBMB34	IBM	1.595,17	1.596,93	1.595,17	1.620,48	165K	13
INTU34	INTUIT INC	77,76	78,37	77,47	78,37	82K	7
ITLC34	INTEL	35,64	37,09	35,36	38,10	6M	760
J1BH34	JB HUNT TRAN	29,08	29,08	29,08	29,08	29	1
J1CI34	JOHNSON CONT	661,32	671,20	661,32	671,20	13K	16
J2AZ34	JAZZ PHARMAC	63,00	62,90	62,90	63,00	125	2
J2BL34	JABIL INC	150,87	167,82	150,71	167,82	1K	9
JDCO34	JD COM	26,76	26,59	26,20	26,84	109K	32
JNJB34	JOHNSON	73,51	75,70	72,60	75,70	202K	236
JPMC34	JPMORGAN	178,73	179,40	174,00	181,68	1M	326
K1BF34	KB FINANCIAL	120,72	120,24	119,89	125,04	16K	127
K1LA34	KLA CORP	1.834,87	1.834,19	1.834,19	1.834,87	971K	2
K1TC34	KT CORP	104,59	104,59	104,59	104,59	732	2
K2CG34	KINGSOFT CHL	10,02	9,70	9,70	10,02	3K	12
KHCB34	KRAFT HEINZ	32,19	33,35	32,19	33,35	181K	33
KMBB34	KIMBERLY CL	530,75	550,00	528,00	550,55	214K	77
KMIC34	KINDER MORGA	150,90	153,60	148,05	153,75	15K	97
L1MN34	LUMEN TECH	41,02	41,28	40,99	41,35	236K	8
L1RC34	LAM RESEARCH	23,93	23,09	23,09	24,41	1M	46
L1UL34	LULULEMON AT	289,50	289,50	289,50	289,50	3K	2
L1WH34	LAMB WESTON	112,97	115,50	112,75	115,50	4K	4
L1YB34	LYONDELLBASE	123,96	125,64	123,50	125,64	2K	4
L1YG34	LLOYDS BANKI	29,55	29,31	29,31	29,61	9K	5
L1YV34	LIVE NATION	159,20	156,70	156,70	159,20	117K	2
L2PL34	LPL FINCL HD	111,40	111,40	111,40	111,40	445	1
LBRD34	LIBERTY BROA	22,24	21,50	21,50	22,48	29K	5
LILY34	LILLY	188,50	195,21	186,41	196,29	14M	1.918
LMTB34	LOCKHEED	2.755,85	2.727,75	2.727,60	2.800,00	116K	12
M1CH34	MICROCHIP TE	182,15	186,34	181,80	186,34	19K	95
M1DB34	MONGODB INC	114,07	112,24	112,24	114,07	70K	5
M1HK34	MOHAWK INDUS	22,22	22,22	22,22	22,22	16K	5
M1NS34	MONSTER BEVE	51,30	51,36	50,95	52,14	8K	9
M1PC34	MARATHON PET	937,44	929,05	929,05	950,00	14K	5
M1RN34	MODERNA INC	8,56	8,57	8,45	8,82	110K	79
M1SC34	MSCI INC	71,81	71,81	71,81	71,81	71	1
M1TA34	META PLAT	126,91	125,99	125,73	128,77	18M	1.266
M1TT34	MARRIOTT INT	420,42	422,43	420,42	422,43	2K	2
M2PM34	MP MATERIALS	63,54	62,50	61,14	63,54	159K	78
M2PR34	MONOLI POWER	85,76	85,76	85,76	85,76	7K	1
M2PW34	MEDICAL P TR	13,64	13,99	13,64	13,99	1K	13
M2RV34	MARVELL TEC	48,77	50,47	48,77	50,85	116K	42
M2ST34	STRATEGY INC	12,70	12,76	12,44	13,01	61M	2.827
MACY34	MACY S	122,89	122,89	122,89	122,89	122	1
MCDC34	MCDONALDS	81,27	82,28	80,97	82,39	320K	220
MCOR34	MOODYS CORP	717,42	717,42	717,42	717,42	7K	1
MDLZ34	MONDELEZ INT	145,50	145,55	143,50	145,55	4K	10
MELI34	MERCADOLIBRE	96,51	90,35	90,35	99,37	146M	22.943
MMMC34	3M	222,42	219,08	219,08	222,42	44K	17
MOOO34	ALTRIA GROUP	302,25	301,00	301,00	302,87	7K	3
MOSC34	MOSAIC CO	22,19	23,10	22,19	23,10	9K	11
MRCK34	MERCK	72,49	72,91	71,89	73,44	97K	26
MSBR34	MORGAN STAN	202,00	198,77	197,78	204,01	126K	53
MSCD34	MASTERCARD	98,70	97,49	97,49	100,22	2M	124
MSFT34	MICROSOFT	106,70	107,00	106,26	107,54	15M	2.685
MUTC34	MICRON TECHN	280,89	294,10	278,70	295,79	8M	1.114
N1DA34	NASDAQ INC	267,22	260,50	260,50	267,22	39K	13
N1EM34	NEWMONT GOLD	561,35	560,37	558,00	574,09	227K	46
N1GG34	NATIONAL GRI	70,56	71,33	70,56	71,33	1K	3
N1IS34	NISOURCE INC	223,57	221,56	220,58	223,57	6K	27
N1OW34	SERVICENOW	15,86	16,06	15,86	16,21	334K	61
N1RG34	NRG ENERGY I	874,90	875,48	864,26	917,10	22K	24
N1SC34	NORFOLK SOUT	391,38	391,38	391,38	391,38	6K	1
N1TA34	NETAPP INC	569,56	570,30	569,44	570,30	903K	4
N1UE34	NUCOR CORP	77,04	77,04	77,04	77,04	924	1
N1VO34	NOVO NORDISK	37,30	35,80	35,80	37,43	2M	293
N1VR34	NVR INC	796,32	796,32	796,32	796,32	5K	1
N1VS34	NOVARTIS AG	73,84	74,72	73,36	74,72	6K	4
N1WG34	NATWEST GROU	98,30	98,30	98,30	98,30	98	1
N1WL34	NEWELL BRAND	20,40	20,95	20,35	20,95	82	3
N2ET34	CLOUDFLARE	59,99	59,75	59,75	60,33	6K	5
N2LY34	ANNALY CAPTL	122,77	127,33	121,45	127,33	6K	12
NETE34	NETEASE	78,09	77,60	77,60	78,09	100K	2
NEXT34	NEXTERA ENER	109,54	109,74	107,47	110,00	178K	16
NFLX34	NETFLIX	10,07	9,89	9,85	10,07	19M	1.899
NIKE34	NIKE	35,13	34,50	34,43	35,41	1M	1.449
NOCG34	NORTHROP GRU	656,63	645,12	638,39	656,63	5K	5
NOKI34	NOKIA CORP	35,08	32,25	32,25	35,60	8K	15
NSAT34	NATL STORAGE	38,01	39,25	38,01	39,25	268	2
NVDC34	NVIDIA CORP	21,12	21,73	20,95	21,91	130M	16.525
O1KE34	ONEOK INC	205,30	205,30	205,30	205,30	410	1
O1KT34	OKTA INC	23,80	22,91	22,91	24,67	388K	15
O1TI34	OTIS WORLDWI	48,16	48,16	48,16	48,16	6K	1
O2HI34	OMEGA HEALTH	78,64	78,64	78,64	78,64	3K	1
O2NS34	ON SEMICONDU	39,79	39,79	39,79	39,79	39	1
ORCL34	ORACLE	173,08	180,20	173,08	182,26	4M	299
ORLY34	OREILLY AUT	1,59	1,59	1,57	1,59	2K	18
OXYP34	OCCIDENT PTR	37,52	38,80	36,50	39,16	68K	84
P1DD34	PDD HOLDING	64,01	63,85	63,31	64,74	1M	44
P1EA34	HEALTHPEAK P	87,39	88,83	87,39	88,83	885	2
P1GR34	THE PROGRESS	575,39	570,00	570,00	579,00	10K	10
P1LD34	PROLOGIS INC	58,74	58,48	58,48	58,74	16K	12
P1RG34	PERRIGO CO P	77,23	77,23	77,23	77,23	154	1
P1SA34	PUBLIC STORA	282,80	279,77	279,77	282,80	2K	2
P1SX34	PHILLIPS 66	373,45	373,80	373,45	373,80	1K	2
P1YC34	PAYCOM SOFTW	27,57	27,93	27,57	27,93	3K	2
P2AN34	PALOALTO NET	16,99	16,62	16,42	16,99	300K	51
P2AT34	UIPATH INC	10,82	10,62	10,62	11,09	691K	17
P2AX34	PATRIA INVST	45,12	43,52	43,52	45,12	15K	2
P2EN34	PENN NATIONL	8,35	8,35	8,35	8,35	108	2
P2IN34	PINTERESTINC	23,95	23,95	23,95	23,95	239	1
P2LT34	PALANTIRTECH	314,65	315,01	311,62	317,96	12M	980
PAGS34	PAGSEGURO	10,89	10,53	10,41	10,96	911K	2.731
PEPB34	PEPSICO INC	50,55	52,31	50,41	52,31	67K	125
PFIZ34	PFIZER	34,50	34,17	33,76	34,50	532K	101
PGCO34	PG	54,26	54,90	54,10	55,00	349K	105
PHGN34	KOPHILIPS	149,25	149,25	149,25	149,25	2K	1
PHMO34	PHILIP MORRI	428,87	428,37	428,37	428,87	857	2
PNCS34	PNCFNANCIAL	592,23	592,23	592,23	592,23	592	1
PSKY34	PARA SKYDNC	70,50	70,50	70,50	70,50	20K	1
PYPL34	PAYPAL HOLD	15,96	15,88	15,75	16,23	885K	164
Q1UA34	QUANTA SERVI	197,00	198,20	197,00	198,20	8K	3
Q2SC34	QUANTUMSCAPE	20,49	20,49	20,00	20,77	1M	40
QCOM34	QUALCOMM	79,13	77,22	77,22	80,34	285K	96
QUBT34	QUANTUM COMP	65,48	59,94	59,94	67,14	347K	78
R1CL34	ROYAL CARIBB	768,46	761,40	761,40	769,00	2K	3
R1HI34	ROBERT HALF	148,91	148,91	148,91	148,91	297	1
R1IN34	REALTY INCOM	157,28	157,41	154,41	157,41	37K	12
R1KU34	ROKU INC	31,00	30,41	29,75	31,32	41K	23
R1LC34	RALPH LAUREN	973,50	973,50	973,50	973,50	205K	1
R1VT34	REVVITY INC	19,04	17,00	17,00	19,04	36	2
R2BL34	ROBLOX CORP	43,88	44,00	43,45	44,40	130K	17
R2NG34	RINGCENTRAL	6,08	6,15	6,08	6,15	66	2
R2PD34	RAPID7 INC	6,37	6,37	6,37	6,37	19	1
R2RX34	REGALREXNORD	46,93	46,93	46,93	46,93	46	1
REGN34	REGENERON PH	68,65	70,43	68,51	70,43	39K	7
RGTI34	RIGETTI COMP	133,19	130,02	128,78	138,71	1M	96
RIGG34	TRANSOCEAN	23,24	23,29	22,36	24,64	17K	23
RIOT34	RIO TINTO	454,99	445,71	445,62	454,99	2M	23
ROST34	ROSS STORES	500,70	498,50	498,50	500,70	205K	2
ROXO34	NU HOLDINGS	16,20	15,49	15,47	16,36	95M	18.849
RYTT34	RAYTHEONTECH	170,00	170,50	168,81	171,87	1M	33
S1BS34	SIBANYE STIL	41,00	41,00	38,88	42,38	178K	96
S1HW34	THE SHERWIN	179,46	179,46	179,46	179,46	179	1
S1KM34	SK TELECOM C	27,70	27,70	27,70	27,70	138	1
S1LG34	SL GREEN REA	128,30	128,83	128,30	130,00	19K	7
S1NN34	SMITH NEPH	35,91	35,94	35,91	35,94	71	2
S1NP34	SYNOPSYS INC	667,07	667,34	665,19	679,50	979K	35
S1PO34	SPOTIFY TECH	820,00	785,18	785,18	820,00	433K	18
S1RE34	SEMPRA	118,40	118,40	118,40	118,40	828	1
S1RP34	SAREPTA THER	5,68	5,78	5,68	5,78	1K	6
S1TX34	SEAGATE HOLD	1.552,21	1.540,00	1.518,00	1.559,29	980K	11
S1WK34	STANLEY BLAC	105,30	105,30	105,30	105,30	105	1
S2EA34	SEA LTD	30,80	29,13	28,99	30,85	809K	936
S2ED34	SOLAR TECH	4,94	5,00	4,80	5,15	141K	47
S2FM34	SPROUTS FARM	145,54	147,90	145,54	147,90	293	2
S2GM34	SIGMA LITHM	27,43	26,03	25,13	27,89	3M	904
S2HO34	SHOPIFY INC	7,51	7,22	7,15	7,53	112K	53
S2NA34	SNAP INC	7,43	7,43	7,43	7,43	14	1
S2NW34	SNOWFLAKE	30,42	30,00	29,70	30,70	44K	595
S2TA34	STAG INDUSTR	40,00	40,80	40,00	40,80	9K	12
S2TW34	STARWOOD PRO	33,30	33,15	33,09	33,30	232	3
S2UI34	SUN COMMUN	32,52	34,92	32,49	34,92	858	6
SAPP34	SAP SE	1.304,16	1.304,16	1.304,16	1.304,16	4K	1
SBUB34	STARBUCKS	471,29	444,00	444,00	471,29	106K	7
SCHW34	SCHWAB	70,50	68,60	68,60	70,50	39K	4
SIMN34	SIMON PROP	249,01	253,88	249,01	253,88	8K	11
SLBG34	SLB N.V	119,78	118,00	117,04	121,50	43K	41
SNEC34	SONY GROUP	140,00	140,93	139,66	142,50	30K	20
SPGI34	SP GLOBAL	80,63	80,20	80,20	80,63	9K	4
SSFO34	SALESFOR INC	62,88	62,00	62,00	63,68	235K	314
STOC34	STONE CO	81,70	80,62	78,50	82,57	20M	349
T1AL34	TAL EDUCATIO	6,14	6,29	6,13	6,29	2K	10
T1AM34	ATLASSIAN CO	41,65	43,07	41,52	43,07	7K	4
T1DG34	TRANSDIGM GR	148,37	148,51	148,37	148,51	14K	2
T1EV34	TEVA PHARMAC	82,96	82,96	82,96	82,96	829	1
T1FX34	TELEFLEX INC	67,34	66,92	66,80	67,34	11K	3
T1LK34	PT TELEKOMUN	57,60	57,60	57,60	57,60	345	1
T1OW34	AMERICAN TOW	39,44	39,88	38,70	39,88	129K	12
T1SO34	THE SOUTHERN	470,47	476,58	470,47	476,58	947	2
T1TW34	TAKE-TWO INT	348,43	343,97	342,04	349,52	84K	42
T1WL34	TWILIO INC	29,44	29,25	29,25	29,44	19K	7
T2DH34	TELADOCHEALT	1,32	1,24	1,24	1,32	34K	10
T2ER34	TERADYNE INC	65,55	65,50	65,50	66,28	415K	8
T2ND34	TAND DIABETE	8,19	8,19	8,19	8,19	86K	4
T2RM34	TRIMBLE INC	42,92	42,92	42,92	42,92	128	1
T2TD34	TRADE DESK	2,19	2,06	2,05	2,19	16K	28
TEXA34	TEXAS INC	65,73	64,51	64,33	65,73	6K	4
TGTB34	TARGET CORP	551,65	549,91	549,91	551,69	4K	4
TLNC34	TELEFONIC	21,72	21,98	21,48	21,98	20K	66
TMCO34	TOYOTAMO	73,92	73,10	73,10	74,12	6K	24
TMOS34	THERMFISCHER	68,66	67,89	67,49	68,66	43K	10
TRVC34	TRAVELERS	48,76	49,08	48,76	49,08	97	2
TSLA34	TESLA INC	76,45	75,54	75,45	77,32	88M	6.925
TSMC34	TAIWANSMFAC	219,68	222,35	217,80	224,83	22M	2.414
TXSA34	TERNIUMSA	210,21	212,52	210,21	212,52	9K	3
U1AI34	UNDER ARMOUR	28,23	28,23	28,23	28,23	28	1
U1BE34	UBER TECH IN	109,40	113,21	108,08	113,21	2M	692
U1LT34	ULTA BEAUTY	171,15	169,92	169,92	171,15	101K	4
U1RI34	UNITED RENTA	172,32	168,91	167,00	173,98	50K	13
U2PS34	UPSTART HOLD	14,09	13,37	12,55	14,09	1M	47
U2PW34	UPWORK INC	22,20	22,22	22,20	22,22	88	2
U2ST34	UNITY SOFTWR	12,40	11,80	11,80	12,40	976	5
U2TH34	UNITEDTHERAP	136,00	136,00	136,00	136,00	136	1
UBSG34	UBS GROUP	261,82	260,58	260,58	261,82	14K	2
ULEV34	UNILEVER	345,10	357,15	344,75	357,15	353K	13
UNHH34	UNITEDHEALTH	26,51	26,00	25,96	26,71	543K	126
UPAC34	UNIONPACIFIC	314,74	314,74	314,74	314,74	9K	1
UPSS34	UPS	34,38	34,10	34,10	34,47	10K	9
USBC34	US BANCORP	75,20	73,27	73,17	75,75	22K	287
V1IP34	VIPSHOP HOLD	47,24	47,24	47,24	47,24	47	1
V1OD34	VODAFONE GRO	36,52	36,08	36,08	36,84	5K	8
V1RS34	VERISK ANALY	15,84	14,24	13,60	15,84	548	5
V1RT34	VERTIV HOLDS	94,21	97,71	93,70	98,50	151K	26
V1ST34	VISTRA CORP	63,42	62,18	62,18	63,64	14K	114
V1TA34	VENTAS INC	207,27	205,27	205,27	208,39	10K	7
V2EE34	VEEVASYSTEMS	39,92	39,92	39,92	39,92	678	1
V2TX34	VTEX	20,51	19,90	19,90	20,51	8K	5
VERZ34	VERIZON	36,12	36,68	35,92	36,76	71K	34
VISA34	VISA INC	94,80	93,31	93,20	96,60	3M	213
VRSN34	VERISIGN INC	325,18	325,33	325,18	325,33	975	2
VRTX34	VERTEX PHARM	606,32	603,13	603,13	606,32	12K	2
W1BD34	WARNER DISCO	154,05	155,31	153,60	155,41	103K	530
W1BO34	WEIBO CORP	14,45	14,30	14,20	14,45	26K	78
W1DA34	WORKDAY INC	70,88	70,19	69,65	70,88	150K	6
W1DC34	WESTERN DIG	1.013,00	1.055,00	1.000,00	1.055,00	1M	11
W1EL34	WELLTOWER IN	502,85	500,65	500,65	502,85	5K	2
W1IX34	WIX.COM LTD	18,38	18,37	18,35	18,38	14K	4
W1MB34	WILLIAMS COS	330,80	330,00	324,80	330,80	4K	6
W1MC34	WASTE MANAG	592,64	592,64	592,64	592,64	592	1
W1PP34	WPP PLC	25,36	25,58	24,44	25,58	27K	10
W2YF34	WAYFAIR INC	16,72	16,72	16,72	16,72	11K	1
WALM34	WAL MART	38,40	38,12	38,06	38,51	998K	150
WATC34	WATERS CORP	530,00	530,00	530,00	530,00	530	1
WFCO34	WELLS FARGO	130,27	129,00	129,00	132,11	47K	19
WUNI34	WESTERNUNION	51,20	50,12	50,00	51,20	1K	7
X1YZ34	BLOCK INC.	14,80	14,30	14,30	14,82	3K	6
XRAY34	DENTSPLY SIR	63,03	63,03	63,03	63,03	13K	1
XRXB34	XEROX CORP	13,45	13,29	13,29	13,52	834	9
Y2PF34	YPF SA	195,60	197,40	191,59	197,40	36K	112
Z1OM34	ZOOM COMMS	18,78	18,56	18,46	18,78	115K	8
Z1TO34	ZTO EXPRESS	29,28	29,28	29,28	29,28	13K	1
Z1TS34	ZOETIS INC	43,88	42,90	42,90	43,88	72K	5
Z2SC34	ZSCALER INC	40,32	39,76	39,76	40,36	5K	5

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: