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: 07/01/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,25	14,18	12,93	14,30	2K	25
A1CR34	AMCOR PLC	45,42	46,40	45,40	46,45	21K	9
A1DC34	AGREE REALTY	47,92	47,90	47,90	47,92	1K	4
A1DI34	ANALOG DEVIC	776,57	778,15	769,46	778,15	78K	100
A1ES34	AES CORP	78,76	79,93	78,76	80,09	477	5
A1IV34	APARTMENT IN	31,44	31,54	31,44	31,87	6K	11
A1LB34	ALBEMARLE CO	36,40	36,10	35,55	37,00	220K	374
A1MD34	ADVANCED MIC	141,75	143,63	139,96	144,30	16M	1.452
A1MT34	APPLIED MATE	157,76	156,33	155,68	159,18	1M	40
A1NE34	ARISTA NETWO	175,60	178,00	174,00	178,42	193K	34
A1PH34	AMPHENOL COR	373,02	373,02	373,02	373,02	373	1
A1PL34	APPLIED DGTL	159,55	166,12	159,55	168,52	97K	20
A1PO34	APOLLO GLOBL	52,14	54,67	52,00	54,67	84K	39
A1PP34	APPLOVIN CO	108,14	103,51	103,51	108,50	37K	7
A1RC34	ARCO DORADOS	41,49	41,22	41,22	41,49	82	2
A1RE34	ALEXANDRIA R	70,91	70,42	70,42	71,04	4K	8
A1RG34	ARGENX SE	174,25	174,25	174,25	174,25	174	1
A1TH34	AUTOHOME INC	11,84	12,09	11,84	12,09	526	29
A1TM34	ATMOS ENERGY	441,90	441,90	441,90	441,90	1K	1
A1TT34	ALLSTATE COR	46,80	46,60	46,60	46,80	1K	2
A1UT34	AUTODESK INC	396,61	396,61	396,61	396,61	396	1
A1VB34	AVALONBAY CO	242,29	242,29	242,29	242,29	242	1
A1WK34	AMERICAN WAT	172,57	173,26	172,57	173,26	4K	2
A1ZN34	ASTRAZENECA	85,32	84,60	84,43	86,67	28K	26
A2FY34	AFYA LTD	41,70	41,70	41,70	41,70	208	1
A2MB34	AMBARELLA IN	15,30	15,22	15,22	15,30	14K	2
A2RR34	ARROWHEAD PH	44,25	46,50	43,75	46,50	70K	9
A2XO34	AXON ENTERPR	185,98	188,03	184,50	188,28	66K	6
AALL34	AMERICAN AIR	86,38	84,39	84,39	88,50	104K	25
AAPL34	APPLE	70,00	70,48	70,00	71,13	12M	1.658
ABBV34	ABBVIE	78,69	73,81	73,81	78,80	248K	70
ABTT34	ABBOTT	56,89	57,31	56,83	57,43	97K	196
ADBE34	ADOBE INC	36,38	36,36	36,13	36,91	765K	46
ADPR34	AUTOMATIC DT	58,88	58,88	58,88	58,88	235	1
AIGB34	AIG GROUP	419,58	419,58	419,58	419,58	35K	1
AIRB34	AIRBNB	36,90	37,08	36,85	37,55	258K	47
AMZO34	AMAZON	65,36	64,80	64,58	66,17	25M	3.866
APTV34	APTIV PLC	221,33	221,33	221,33	221,33	221	1
ARMT34	ARCELOR	128,40	128,70	128,40	129,76	5K	6
ASML34	ASML HOLD	120,17	119,80	119,65	120,94	1M	150
ATTB34	ATT INC	43,15	43,91	43,00	44,17	35K	307
AVGO34	BROADCOM INC	26,31	26,43	25,95	26,96	12M	1.158
AWII34	ARMSTRONG	1.032,00	1.032,00	1.032,00	1.032,00	103K	8
AXPB34	AMERICAN EXP	203,07	206,23	202,65	206,25	35K	12
B1AM34	BROOKFIELD C	63,90	65,27	63,90	65,39	226K	14
B1AX34	BAXTER INTER	55,26	55,85	55,26	55,85	3K	3
B1BW34	BATHBODY	29,52	29,89	29,52	29,97	238	6
B1CS34	BARCLAYS PLC	140,00	140,00	139,96	140,00	8K	5
B1FC34	BROWN FORMAN	139,00	140,44	139,00	142,07	421	3
B1IL34	BILIBILI INC	28,98	29,22	28,98	29,22	466	7
B1NT34	BIONTECH SE	33,57	32,76	32,76	33,96	20K	12
B1PP34	BP PLC	45,49	46,30	45,10	46,30	34K	39
B1SA34	BANCO SANTAN	87,57	87,00	87,00	87,57	348	3
B1SX34	BOSTON SCIEN	531,58	525,24	525,24	533,87	107K	190
B1TI34	BRITISH AMER	57,63	58,05	57,45	58,30	29K	39
B2AH34	BOOZALLEN HH	48,24	48,24	48,24	48,24	482	1
B2HI34	BILL HOLD	1,68	1,60	1,60	1,68	3K	26
B2MB34	BUMBLE INC	3,95	3,84	3,84	4,01	730	7
B2RK34	BRUKER CORP	28,16	28,16	28,16	28,16	140	1
B2YN34	BEYOND MEAT	5,70	5,15	4,87	5,80	202K	207
BABA34	ALIBABAGR	28,41	28,70	28,29	28,72	17M	1.892
BCSA34	SANTANDER	63,66	64,83	63,48	64,83	55K	63
BERK34	BERKSHIRE	134,00	135,54	132,90	135,54	3M	831
BIDU34	BAIDU INC	57,37	56,66	55,82	57,59	158K	354
BIIB34	BIOGEN	167,20	166,70	166,70	167,20	500	3
BILB34	BILBAOVIZ	124,41	124,80	124,41	126,36	8K	5
BKNG34	BOOKING	167,53	164,19	164,19	168,44	197K	37
BLAK34	BLACKROCK	88,06	90,76	87,72	90,76	155K	97
BMYB34	BRISTOLMYERS	303,41	300,01	300,01	303,41	603	2
BOAC34	BANK AMERICA	74,14	77,40	74,14	77,40	402K	532
BOEI34	BOEING	1.242,00	1.249,99	1.237,08	1.254,60	25K	4
BOXP34	BXP INC	35,70	35,70	35,70	35,70	35	1
C1AB34	CABLE ONE IN	2,73	2,76	2,73	2,81	8K	27
C1AH34	CARDINAL HEA	1.130,00	1.130,00	1.130,00	1.130,00	1K	1
C1BR34	CBRE GROUP I	909,36	909,36	909,36	909,36	909	1
C1CI34	CROWN CASTLE	116,00	116,56	116,00	116,56	5K	4
C1CJ34	CAMECO CORP	111,43	115,60	111,43	115,60	573	2
C1CL34	CARNIVAL COR	172,59	172,59	172,59	172,59	12K	1
C1DN34	CADENCE DESI	865,84	843,71	842,37	874,10	409K	242
C1DW34	CDW CORP	35,00	35,00	35,00	35,00	315	1
C1GP34	COSTAR GROUP	3,33	3,50	3,33	3,50	108	18
C1MA34	COMERICA INC	246,75	259,09	246,60	259,09	752	3
C1MG34	CHIPOTLE MEX	10,44	10,45	10,44	10,59	3K	7
C1NS34	CELANESE COR	116,28	116,28	116,28	116,28	116	1
C1RH34	CRH PLC	111,23	110,30	110,30	111,23	2K	2
C2AC34	CACI INTERNL	3,89	3,85	3,85	3,89	42	2
C2CA34	FEMSA SAB CV	102,30	102,30	102,30	102,30	102	1
C2GN34	COGNEX CORP	25,23	25,23	25,23	25,23	25	1
C2HD34	CHURCHILL DW	29,70	29,70	29,70	29,70	297	1
C2OI34	COINBASEGLOB	52,70	53,99	51,98	54,14	2M	624
C2OL34	GRUPOCIBEST	91,00	91,00	90,10	91,80	5K	10
C2PT34	CAMDEN PROP	39,00	39,00	39,00	39,00	117	2
C2RS34	CRISPR THERA	39,80	39,50	39,50	39,80	6K	3
C2RW34	CROWDSTRIKE	117,00	112,30	112,30	119,06	5M	100
CATP34	CATERPILLAR	200,60	210,00	200,60	210,44	406K	81
CHCM34	CHARTER COMM	18,60	18,96	18,60	18,96	75	3
CHME34	CME GROUP	361,15	360,85	355,76	361,94	72K	185
CHVX34	CHEVRON	83,97	85,35	83,58	85,91	2M	679
CLOV34	CLOVERHEALTH	13,45	13,51	13,42	13,51	53	3
CLXC34	CLOROX CO	137,00	136,70	136,50	137,05	99K	75
CMCS34	COMCAST	29,89	29,63	29,61	30,11	56K	16
CNIC34	CANAD NATION	22,70	22,70	22,70	22,70	227	1
COCA34	COCA COLA	61,00	61,15	60,44	61,24	2M	741
COLG34	COLGATE	59,61	60,00	59,28	60,23	32K	35
COPH34	COPHILLIPS	42,43	44,25	42,25	44,25	213K	361
COTY34	COTY INC	8,33	8,44	8,25	8,61	3K	8
COWC34	COSTCO	118,80	119,52	118,50	120,25	114K	241
CRIP34	CTRIPCOM	411,50	411,50	411,50	411,50	411	1
CSCO34	CISCO	80,16	80,90	79,98	81,46	457K	37
CSXC34	CSX CORP	95,40	95,40	95,40	95,40	3K	1
CTGP34	CITIGROUP	108,69	110,32	108,67	110,43	73K	51
CVSH34	CVS HEALTH	42,96	43,60	42,96	43,60	6K	2
D1DG34	DATADOG INC	76,36	75,01	75,01	77,91	12K	13
D1EL34	DELL TECHNOL	645,75	663,30	641,51	663,30	152K	24
D1HI34	DR HORTON IN	753,33	755,76	753,33	760,46	186K	3
D1LR34	DIGITAL REAL	210,01	210,01	210,01	210,01	420	1
D1OC34	DOCUSIGN INC	18,65	18,18	18,18	18,70	211K	13
D1OM34	DOMINION ENE	155,40	155,40	155,40	155,40	466	1
D1OW34	DOW INC	33,33	33,83	33,33	33,83	3K	6
D1VN34	DEVON ENERGY	186,60	185,09	185,09	186,60	18K	2
D2AS34	DOORDASH INC	83,43	83,45	83,43	83,45	13K	2
D2TC34	DYNATRACE IN	29,46	29,46	29,46	29,46	824	1
DBAG34	DEUTSCHE AK	208,95	208,95	208,95	208,95	208	1
DEEC34	DEERE CO	85,66	86,98	85,36	87,33	282K	35
DEOP34	DIAGEO PL	25,65	26,00	25,40	26,13	37K	46
DGCO34	DOLLAR GENER	32,25	32,61	32,22	32,68	6K	23
DHER34	DANAHER CORP	45,07	45,07	45,07	45,07	270	1
DISB34	WALT DISNEY	40,88	40,84	40,45	41,30	881K	271
DLTR34	DOLLAR TREE	352,15	352,15	352,15	352,15	7K	1
DUOL34	DUOLINGO INC	30,29	29,45	29,45	30,29	23K	7
DVAI34	DAVITA INC	597,05	607,60	597,05	607,60	3K	3
E1CL34	ECOLAB INC	362,16	364,22	362,16	364,22	726	2
E1CO34	ECOPETROL SA	28,41	29,70	28,28	29,73	20K	101
E1DU34	NEW ORIENTAL	20,28	20,28	20,28	20,28	40	1
E1LV34	ELEV HEALTH	394,01	394,01	394,01	394,01	394	1
E1MR34	EMERSON ELEC	787,77	787,77	787,77	787,77	6K	1
E1QN34	EQUINOR ASA	62,28	62,40	61,72	62,64	15K	40
E1TN34	EATON CORP P	123,76	124,13	123,76	124,13	743	4
E1VR34	EVERGY INC	194,41	195,00	194,41	195,00	389	2
E1WL34	EDWARDS LIFE	113,82	113,82	113,82	113,82	569	1
E1XC34	EXELON CORP	234,31	235,65	234,31	235,65	4K	2
E2EF34	EURONETWORLD	2,63	2,77	2,63	2,77	1K	7
E2NP34	ENPHASE ENER	7,53	7,52	7,46	7,53	8K	4
E2NT34	ENTEGRIS INC	29,04	29,04	29,04	29,04	145	1
E2TS34	ETSY INC	22,34	22,40	22,34	22,40	1K	2
EBAY34	EBAY	247,26	247,01	247,01	247,26	2K	3
ELCI34	ESTEE LAUDER	23,68	24,75	23,60	24,75	2K	17
EQIX34	EQUINIX INC	52,27	51,80	51,80	53,38	14K	21
EXXO34	EXXON MOBIL	80,15	82,19	79,86	83,37	3M	495
F1AN34	DIAMONDBACK	378,95	420,42	378,95	420,42	33K	10
F1IS34	FISERV INC	186,29	186,70	184,47	186,70	30K	5
F1MC34	FMC CORP	38,80	39,34	38,78	39,34	397K	9
F1TN34	FORTINET INC	216,73	216,73	216,73	216,73	216	1
F2IC34	FAIR ISAAC C	192,86	192,86	192,86	192,86	578	1
F2NV34	FRANCONEVADA	6,55	6,59	6,36	6,59	2K	28
F2RS34	FRESHWORKS	21,26	21,26	21,26	21,26	63	1
F2VR34	FIVERR INTL	5,31	5,45	5,31	5,45	1K	10
FCXO34	FREEPORT	99,41	97,52	96,88	99,73	1M	992
FDMO34	FORD MOTORS	74,06	74,88	73,51	74,88	6K	26
FSLR34	FIRST SOLAR	649,70	694,48	649,70	694,48	911K	19
G1DS34	GDS HOLDINGS	20,75	20,40	20,40	21,30	3M	247
G1FI34	GOLD FIELDS	123,60	125,60	119,50	126,60	110K	42
G1LP34	GALAPAGOS NV	8,85	8,66	8,66	8,85	26	2
G1SK34	GSK PLC	54,95	54,95	54,95	54,95	549	1
G2EV34	GE VERNOVA	179,01	183,94	178,92	183,97	1M	14
GDBR34	GEN DYNAMICS	1.951,64	1.951,64	1.951,64	1.951,64	2K	1
GEOO34	GEAEROSPACE	1.749,42	1.762,12	1.749,42	1.775,00	376K	11
GILD34	GILEAD	333,40	329,67	329,67	333,40	210K	2
GMCO34	GENERAL MOT	111,40	113,66	110,00	113,66	184K	185
GOGL34	ALPHABET	145,00	140,70	140,56	146,35	27M	2.780
GPRK34	GEOPARK LTD	37,72	37,50	37,00	37,72	76K	45
GPRO34	GOPRO	7,90	7,96	7,90	8,03	8K	4
GPSI34	GAP	144,04	144,04	144,04	144,04	144	1
GSGI34	GOLDMANSACHS	168,28	170,93	167,94	172,34	707K	215
H1CA34	HCA HEALTHCA	129,87	129,87	129,87	129,87	129	1
H1EI34	HEICO CORP	190,76	188,67	188,67	190,76	3K	4
H1II34	HUNTINGTON I	25,68	25,68	25,68	25,68	2K	1
H1LT34	HILTON WORLD	66,64	66,64	66,64	66,64	66	1
H1OG34	HARLEY-DAVID	113,30	114,00	113,30	114,00	227	2
H1RL34	HORMEL FOODS	120,19	123,61	120,19	123,61	363	2
H1SB34	HSBC HOLDING	108,36	110,00	108,11	110,00	90K	65
H2TA34	HEALTH REALT	23,06	23,06	23,06	23,06	23	1
HALI34	HALLIBURTON	164,60	167,93	164,60	170,16	4K	12
HOME34	HOME DEPOT	67,22	68,70	67,20	68,70	19K	27
HONB34	HONEYWELL	1.072,50	1.089,36	1.072,50	1.089,36	2K	2
HOND34	HONDA MO	157,90	160,64	157,60	160,64	17K	8
HPQB34	HP COMPANY	114,00	119,50	113,10	119,50	238K	98
HSHY34	HERSHEY CO	194,01	194,01	194,01	194,01	2K	1
I1AC34	IAC INTERACT	10,40	10,49	10,40	10,49	356	3
I1EX34	IDEX CORP	48,72	48,72	48,72	48,72	341	1
I1NC34	INCYTE CORP	298,77	299,88	298,77	299,88	44K	4
I1RM34	IRON MOUNTAI	455,40	455,40	455,40	455,40	2K	1
I1RP34	TRANE TECH	1.013,63	1.014,97	1.000,29	1.035,44	866K	423
I1SR34	INTUITIVE SU	159,25	159,69	159,25	162,55	71K	189
I1VZ34	INVESCO LTD	148,50	148,50	148,50	148,50	148	1
I1XC34	ORIX CORP	20,04	20,04	20,04	20,04	120	1
I2NV34	INVITATIONHO	27,42	30,60	27,42	30,60	147	3
IBKR34	IB GROUP	24,28	24,28	24,28	24,28	24	1
IBMB34	IBM	1.604,10	1.621,92	1.604,10	1.637,58	196K	102
INGG34	ING GROEP	149,50	153,21	142,00	153,21	13K	20
INTU34	INTUIT INC	78,90	79,74	78,90	79,74	13K	2
ITLC34	INTEL	38,46	36,08	35,88	40,01	8M	1.082
J1BH34	JB HUNT TRAN	32,44	32,54	32,37	32,70	813	7
J1EF34	JEFFERIES FI	349,40	349,52	349,40	349,52	114K	8
J2BL34	JABIL INC	150,09	150,09	150,09	150,09	750	1
JDCO34	JD COM	26,16	26,01	26,01	26,31	17K	49
JNJB34	JOHNSON	74,18	74,44	73,39	74,84	107K	203
JPMC34	JPMORGAN	175,38	179,00	175,18	179,63	4M	424
K1BF34	KB FINANCIAL	115,76	115,76	115,76	115,76	1K	1
K1LA34	KLA CORP	1.826,35	1.843,59	1.825,13	1.852,12	184K	100
K1TC34	KT CORP	103,07	103,07	103,07	103,07	309	1
K2CG34	KINGSOFT CHL	9,59	9,61	9,56	9,68	6K	22
KHCB34	KRAFT HEINZ	31,13	31,97	31,03	31,97	55K	84
KMBB34	KIMBERLY CL	520,00	526,00	520,00	526,00	7K	4
L1EG34	LEGGETT PL	62,70	62,70	62,70	62,70	313	1
L1HX34	L3HARRIS TEC	420,88	428,88	420,88	428,88	70K	3
L1MN34	LUMEN TECH	42,79	45,12	42,48	45,12	157K	36
L1NC34	LINCOLN NATI	239,80	239,80	239,80	239,80	239	1
L1RC34	LAM RESEARCH	24,76	24,95	24,48	25,08	650K	434
L1UL34	LULULEMON AT	287,39	289,72	287,39	289,72	6K	2
L1WH34	LAMB WESTON	108,35	108,35	108,35	108,35	108	1
L1YB34	LYONDELLBASE	121,94	121,56	121,56	121,94	365	2
L1YG34	LLOYDS BANKI	29,01	29,31	28,68	29,31	5K	26
L2PL34	LPL FINCL HD	109,01	109,01	109,01	109,01	763	1
LBRD34	LIBERTY BROA	21,80	22,25	21,80	22,25	841	3
LILY34	LILLY	199,00	191,55	191,33	200,91	3M	754
LMTB34	LOCKHEED	2.699,20	2.814,00	2.699,20	2.857,05	306K	12
M1AA34	MID-AMERICA	180,72	180,72	180,72	180,72	180	1
M1CH34	MICROCHIP TE	198,39	198,39	198,39	198,39	6K	1
M1DB34	MONGODB INC	118,83	118,87	118,83	118,87	4K	2
M1HK34	MOHAWK INDUS	22,20	22,20	22,20	22,20	44	1
M1KC34	MCCORMICK	88,40	90,45	88,26	90,45	5K	3
M1NS34	MONSTER BEVE	51,31	51,36	51,21	51,36	1K	18
M1PC34	MARATHON PET	921,12	921,12	921,12	921,12	3K	1
M1RN34	MODERNA INC	9,65	9,53	9,30	9,96	227K	113
M1SC34	MSCI INC	71,39	72,45	71,25	72,45	2K	3
M1SI34	MOTOROLA SOL	511,65	511,65	511,65	511,65	1K	1
M1TA34	META PLAT	124,57	127,13	124,33	127,13	16M	1.582
M1TT34	MARRIOTT INT	432,15	432,40	432,15	432,40	864	2
M1UF34	MITSUBISHI U	89,55	89,40	89,40	89,55	447	3
M2PM34	MP MATERIALS	68,39	65,76	64,90	69,03	711K	365
M2PR34	MONOLI POWER	85,05	85,05	85,05	85,05	10K	1
M2PW34	MEDICAL P TR	14,49	14,09	14,09	14,90	12K	24
M2RV34	MARVELL TEC	47,00	51,97	45,56	51,97	578K	313
M2ST34	STRATEGY INC	12,35	12,60	12,24	13,09	67M	2.528
MACY34	MACY S	123,00	126,38	123,00	126,38	1K	3
MCDC34	MCDONALDS	82,15	81,00	81,00	82,50	56K	98
MCOR34	MOODYS CORP	721,66	721,66	721,66	721,66	3K	2
MDLZ34	MONDELEZ INT	139,00	141,90	138,85	141,90	74K	66
MELI34	MERCADOLIBRE	97,65	99,10	95,78	99,35	31M	7.106
MMMC34	3M	219,34	224,75	217,86	224,75	705K	551
MOSC34	MOSAIC CO	22,21	22,80	22,21	22,80	32K	6
MRCK34	MERCK	72,94	73,22	72,81	75,00	403K	38
MSBR34	MORGAN STAN	199,26	202,88	199,00	203,74	40K	89
MSCD34	MASTERCARD	100,00	101,50	100,00	107,99	560K	99
MSFT34	MICROSOFT	108,32	107,20	106,95	109,98	19M	2.250
MUTC34	MICRON TECHN	306,00	304,00	300,94	311,54	9M	819
N1BI34	NEUROCRINE B	38,16	38,36	37,70	38,36	190	3
N1CL34	NORWEGIAN CR	129,52	129,52	129,52	129,52	388	1
N1DA34	NASDAQ INC	270,99	272,09	270,04	273,25	17K	21
N1EM34	NEWMONT GOLD	582,58	578,00	564,17	587,96	343K	92
N1GG34	NATIONAL GRI	72,00	72,00	72,00	72,00	4K	1
N1IC34	NICE LTD	25,32	25,29	25,29	25,32	202	2
N1OW34	SERVICENOW	16,11	16,04	16,04	16,36	36K	32
N1RG34	NRG ENERGY I	807,92	851,89	807,92	851,89	11K	8
N1UE34	NUCOR CORP	74,83	75,72	74,83	75,72	150	2
N1VO34	NOVO NORDISK	38,09	38,33	37,87	38,99	5M	1.108
N1VS34	NOVARTIS AG	76,08	75,76	75,76	76,08	2K	2
N1WG34	NATWEST GROU	92,64	92,34	92,04	93,18	20K	8
N2ET34	CLOUDFLARE	61,02	59,17	59,17	61,39	66K	5
N2LY34	ANNALY CAPTL	125,87	125,70	125,70	125,87	1K	2
N2VC34	NOVOCURE	7,77	7,77	7,77	7,77	101	1
NETE34	NETEASE	76,40	76,31	76,31	76,63	25K	4
NEXT34	NEXTERA ENER	105,98	109,24	105,61	109,67	90K	39
NFLX34	NETFLIX	9,77	9,80	9,72	9,96	16M	1.781
NIKE34	NIKE	34,37	35,49	34,12	35,49	1M	226
NOCG34	NORTHROP GRU	639,48	664,68	639,48	664,68	3K	3
NOKI34	NOKIA CORP	36,70	37,20	36,54	37,20	20K	35
NSAT34	NATL STORAGE	39,63	39,44	39,44	39,63	118	2
NVDC34	NVIDIA CORP	21,19	21,11	20,97	21,52	93M	5.230
O1DF34	OLD DOMINION	44,65	44,65	44,65	44,65	3K	1
O1KT34	OKTA INC	25,40	24,43	24,43	25,40	4K	7
O2NS34	ON SEMICONDU	40,89	40,89	40,89	40,89	2K	2
ORCL34	ORACLE	171,65	173,75	171,65	174,87	2M	458
ORLY34	OREILLY AUT	1,58	1,59	1,56	1,60	62K	19
OXYP34	OCCIDENT PTR	36,89	37,81	36,68	37,81	263K	58
P1DD34	PDD HOLDING	65,00	65,45	65,00	65,61	235K	31
P1EA34	HEALTHPEAK P	92,61	91,89	91,89	92,76	5K	3
P1GR34	THE PROGRESS	569,90	575,70	569,90	575,70	7K	2
P1LD34	PROLOGIS INC	56,98	57,22	56,96	58,02	7K	28
P1RG34	PERRIGO CO P	77,90	77,90	77,90	77,90	77	1
P1YC34	PAYCOM SOFTW	28,28	28,31	28,28	28,31	3K	2
P2AN34	PALOALTO NET	17,35	16,76	16,76	17,64	202K	53
P2AT34	UIPATH INC	12,02	11,71	11,63	12,02	24K	12
P2IN34	PINTERESTINC	24,86	24,86	24,86	24,86	49	1
P2LT34	PALANTIRTECH	327,34	322,06	319,09	336,49	11M	857
P2ST34	PURE STORAGE	92,43	93,46	92,43	93,46	19K	2
PAGS34	PAGSEGURO	10,35	10,82	10,15	10,82	986K	903
PEPB34	PEPSICO INC	49,42	50,37	49,30	50,37	365K	104
PFIZ34	PFIZER	33,93	34,47	33,89	34,77	126K	96
PGCO34	PG	53,14	54,00	53,00	54,09	37K	113
PHMO34	PHILIP MORRI	418,59	417,90	417,90	418,59	2K	2
PNCS34	PNCFNANCIAL	592,23	592,23	592,23	592,23	592	1
PYPL34	PAYPAL HOLD	15,81	16,18	15,75	16,18	2M	292
Q1RV34	QORVO INC	216,33	216,00	215,76	216,62	42K	12
Q1UA34	QUANTA SERVI	198,40	198,40	198,40	198,40	4K	1
Q2SC34	QUANTUMSCAPE	19,63	19,75	19,55	19,84	1M	42
QCOM34	QUALCOMM	80,34	81,69	79,69	82,50	266K	55
QUBT34	QUANTUM COMP	64,18	65,09	63,35	65,24	799K	47
R1CL34	ROYAL CARIBB	812,90	804,80	799,52	812,90	6K	4
R1IN34	REALTY INCOM	154,95	155,39	154,00	156,29	4K	15
R1KU34	ROKU INC	29,41	30,31	29,41	30,31	2K	3
R1MD34	RESMED INC	335,67	333,40	333,40	335,67	669	2
R2BL34	ROBLOX CORP	41,10	41,25	41,01	41,70	256K	38
R2HH34	RH	18,74	18,70	18,68	18,74	153K	4
REGN34	REGENERON PH	73,14	71,46	71,46	73,14	45K	6
RGTI34	RIGETTI COMP	136,04	134,32	133,65	142,15	578K	324
RIGG34	TRANSOCEAN	22,63	22,65	22,63	23,40	17K	25
RIOT34	RIO TINTO	457,17	452,16	452,15	457,69	340K	102
ROXO34	NU HOLDINGS	15,81	16,03	15,68	16,15	75M	10.945
RYTT34	RAYTHEONTECH	168,34	172,30	167,96	173,51	438K	62
S1BA34	SBA COMMUNIC	197,21	197,21	197,21	197,21	197	1
S1BS34	SIBANYE STIL	43,19	42,95	41,61	43,28	365K	407
S1JM34	THE JM SMUCK	256,75	256,00	256,00	256,75	10K	8
S1KM34	SK TELECOM C	27,59	27,59	27,59	27,59	744	1
S1LG34	SL GREEN REA	127,92	127,92	127,92	127,92	127	1
S1MF34	SUMITOMO MIT	107,45	107,45	107,45	107,45	107	1
S1NP34	SYNOPSYS INC	703,87	685,65	680,05	708,60	2M	248
S1PO34	SPOTIFY TECH	765,50	769,70	765,50	771,21	755K	13
S1RE34	SEMPRA	116,76	116,76	116,76	116,76	1K	1
S1TX34	SEAGATE HOLD	1.660,00	1.743,42	1.613,56	1.743,42	2M	22
S2EA34	SEA LTD	30,00	31,20	29,97	31,21	3M	106
S2ED34	SOLAR TECH	4,73	4,79	4,67	4,81	17K	24
S2FM34	SPROUTS FARM	136,25	136,25	136,25	136,25	136	1
S2GM34	SIGMA LITHM	28,60	28,80	27,56	29,65	2M	744
S2HO34	SHOPIFY INC	7,48	7,62	7,43	7,62	32K	48
S2NA34	SNAP INC	8,02	7,90	7,90	8,06	21K	4
S2NW34	SNOWFLAKE	30,73	31,41	30,73	31,64	75K	35
S2TA34	STAG INDUSTR	40,41	39,96	39,96	40,80	2K	12
S2UI34	SUN COMMUN	33,19	33,30	33,19	33,30	14K	2
S2YN34	SYNAPTICS	15,19	15,19	15,19	15,19	303	1
SAPP34	SAP SE	1.313,00	1.313,28	1.313,00	1.313,28	39K	2
SBUB34	STARBUCKS	468,00	479,06	466,08	480,00	73K	133
SCHW34	SCHWAB	68,63	69,80	68,63	69,80	90K	188
SIMN34	SIMON PROP	248,07	248,00	247,39	253,00	19K	16
SLBG34	SLB N.V	114,23	119,10	114,23	119,63	604K	30
SNEC34	SONY GROUP	135,55	139,79	135,00	139,79	376K	41
SPGI34	SP GLOBAL	81,20	80,95	80,95	81,20	4K	2
SSFO34	SALESFOR INC	65,09	64,00	64,00	65,55	368K	54
STOC34	STONE CO	75,80	78,40	74,33	78,88	20M	9.406
STZB34	CONSTELLATIO	189,64	191,79	189,64	191,79	10K	3
T1AL34	TAL EDUCATIO	6,00	6,01	5,95	6,01	2K	21
T1AM34	ATLASSIAN CO	43,81	43,47	43,47	43,81	46K	4
T1EC34	TECHNIPFMC P	266,24	266,24	266,24	266,24	27K	2
T1FX34	TELEFLEX INC	67,85	68,15	67,85	68,15	7K	3
T1MU34	T-MOBILE US	532,12	532,12	532,12	532,12	532	1
T1OW34	AMERICAN TOW	38,24	39,20	38,24	39,20	7K	26
T1RI34	TRIPADVISOR	78,30	78,30	78,30	78,30	78	1
T1SC34	TRACTOR SUPP	15,00	15,02	15,00	15,10	648	4
T1TW34	TAKE-TWO INT	344,35	347,03	340,65	347,13	63K	37
T2DH34	TELADOCHEALT	1,36	1,44	1,36	1,45	60K	36
T2ER34	TERADYNE INC	66,14	67,55	66,14	67,55	96K	4
T2ND34	TAND DIABETE	8,42	8,39	8,39	8,42	251	2
T2RM34	TRIMBLE INC	43,28	43,28	43,28	43,28	173	1
T2TD34	TRADE DESK	2,19	2,16	2,08	2,19	66K	38
TEXA34	TEXAS INC	66,25	68,66	66,23	68,66	55K	196
TGTB34	TARGET CORP	558,32	554,44	554,44	558,32	29K	3
TJXC34	TJX COMPANIE	836,63	826,60	825,31	837,47	175K	111
TLNC34	TELEFONIC	21,82	21,50	21,50	21,88	20K	504
TMCO34	TOYOTAMO	71,71	75,20	71,71	75,20	16K	44
TMOS34	THERMFISCHER	69,30	69,93	68,96	70,19	8K	26
TSLA34	TESLA INC	73,23	73,49	72,75	73,83	96M	4.221
TSMC34	TAIWANSMFAC	215,00	219,00	214,80	219,85	7M	1.242
TSNF34	TYSON FOODS	300,68	304,00	300,68	304,00	3K	2
TXSA34	TERNIUMSA	215,00	215,00	215,00	215,00	1K	1
U1AI34	UNDER ARMOUR	29,60	30,00	29,60	30,00	774	6
U1AL34	UNITED AIRLI	315,63	318,72	315,63	319,36	338K	3
U1BE34	UBER TECH IN	115,97	116,15	115,35	118,17	5M	501
U1HS34	UNIVERSAL HE	278,10	284,00	278,10	284,00	881K	364
U1LT34	ULTA BEAUTY	175,95	176,29	175,95	176,29	7K	2
U1RI34	UNITED RENTA	170,50	171,29	170,50	171,29	682	2
U2PS34	UPSTART HOLD	14,28	13,59	13,48	14,28	694K	38
U2PW34	UPWORK INC	22,36	22,36	22,36	22,36	38K	2
U2ST34	UNITY SOFTWR	12,29	11,95	11,95	12,34	62K	14
UBSG34	UBS GROUP	255,75	255,75	252,75	255,75	36K	3
ULEV34	UNILEVER	338,73	340,00	337,00	340,00	9K	18
UNHH34	UNITEDHEALTH	26,27	26,85	26,06	26,90	1M	360
UPSS34	UPS	35,48	35,75	35,33	35,75	17K	8
USBC34	US BANCORP	73,91	75,52	73,91	75,52	744	5
V1IP34	VIPSHOP HOLD	48,12	47,24	47,24	48,20	381	4
V1NO34	VORNADO REAL	182,59	182,59	182,59	182,59	182	1
V1OD34	VODAFONE GRO	37,44	37,12	37,12	37,76	3K	22
V1RS34	VERISK ANALY	15,60	15,60	15,60	15,60	31	1
V1RT34	VERTIV HOLDS	92,70	93,24	92,64	93,24	8K	4
V1ST34	VISTRA CORP	59,91	62,40	59,29	62,40	810K	10
V1TA34	VENTAS INC	206,05	207,35	206,05	207,35	413	2
V2EE34	VEEVASYSTEMS	42,56	42,92	42,56	42,92	256	2
V2TX34	VTEX	19,32	19,25	19,25	19,32	38	2
VERZ34	VERIZON	35,95	36,14	35,90	36,50	28K	29
VFCO34	VF CORP	51,30	51,30	51,30	51,30	4K	2
VISA34	VISA INC	95,30	94,00	94,00	96,69	467K	236
VLOE34	VALERO ENER	498,24	505,92	496,79	505,92	370K	211
VRTX34	VERTEX PHARM	652,05	626,38	626,38	652,05	93K	123
W1BD34	WARNER DISCO	153,03	153,03	153,03	153,03	2K	1
W1BO34	WEIBO CORP	14,44	14,57	14,36	14,57	172	3
W1DA34	WORKDAY INC	71,26	70,85	70,70	71,26	17K	4
W1DC34	WESTERN DIG	1.088,41	1.179,12	1.070,00	1.179,12	1M	276
W1EC34	WEC ENERGY G	281,68	281,68	281,68	281,68	281	1
W1EL34	WELLTOWER IN	506,00	507,22	506,00	509,45	62K	4
W1HR34	WHIRLPOOL CO	107,69	107,69	107,69	107,69	107	1
W1IX34	WIX.COM LTD	18,34	18,23	18,23	18,34	1K	2
W1MB34	WILLIAMS COS	327,68	323,84	318,58	327,68	1K	3
W1MC34	WASTE MANAG	585,54	585,54	585,54	585,54	585	1
W1PP34	WPP PLC	24,33	25,50	24,33	25,50	618	4
W1RB34	WR BERKLEY C	37,24	37,24	37,24	37,24	37	1
W1SO34	WATSCO INC	75,80	75,45	75,45	76,35	303	4
W2YF34	WAYFAIR INC	16,99	16,99	16,99	16,99	24K	2
WALM34	WAL MART	38,17	38,84	37,80	38,84	281K	466
WFCO34	WELLS FARGO	126,37	129,65	126,11	129,89	78K	43
WUNI34	WESTERNUNION	50,95	51,34	50,91	51,34	16K	18
X1YZ34	BLOCK INC.	15,46	15,29	15,20	15,54	13K	26
XRXB34	XEROX CORP	13,50	13,50	13,50	13,50	13	1
Y2PF34	YPF SA	180,00	180,54	179,88	180,54	14K	5
Z1OM34	ZOOM COMMS	18,74	18,32	18,27	18,74	11K	5
Z1TS34	ZOETIS INC	42,61	43,83	42,61	43,83	30K	5
Z2SC34	ZSCALER INC	41,44	40,32	40,32	41,44	2K	2

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: