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: 23/10/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,63	14,69	14,60	14,69	6K	10
A1DC34	AGREE REALTY	41,72	41,72	41,72	41,72	41	1
A1DI34	ANALOG DEVIC	48,50	49,23	48,50	49,23	10K	6
A1DM34	ARCHER DANIE	50,35	50,35	50,35	50,35	402	1
A1EG34	AEGON LTD	40,40	40,84	40,36	40,84	10K	3
A1EP34	AMERICAN ELE	64,75	64,75	64,75	64,75	388	1
A1ES34	AES CORP	75,28	75,28	75,28	75,28	376	1
A1IV34	APARTMENT IN	8,16	8,64	8,06	8,64	6K	48
A1KA34	AKAMAI TECHN	38,92	38,43	38,43	39,20	174K	233
A1LB34	ALBEMARLE CO	19,46	19,60	19,46	19,74	2K	13
A1LG34	ALIGN TECHNO	193,60	188,20	188,20	193,60	381	2
A1LN34	ALNYLAM PHAR	56,04	56,45	56,04	56,45	192K	10
A1MD34	ADVANCED MIC	321,19	320,55	319,81	329,82	25M	1.842
A1ME34	AMETEK INC	50,40	50,40	50,40	50,40	50K	1
A1MT34	APPLIED MATE	191,00	191,52	188,02	194,01	1M	606
A1NE34	ARISTA NETWO	215,48	216,73	212,96	218,97	575K	14
A1ON34	AON PLC	63,24	63,84	63,24	63,84	29K	4
A1PA34	APA CORP	257,50	260,25	257,50	260,50	49K	4
A1PH34	AMPHENOL COR	30,77	31,04	30,31	31,40	60K	902
A1PL34	APPLIED DGTL	91,70	95,20	91,70	95,20	372K	11
A1PO34	APOLLO GLOBL	37,55	38,36	37,50	38,36	59K	11
A1PP34	APPLOVIN CO	40,62	41,44	40,57	41,60	15K	24
A1RE34	ALEXANDRIA R	54,40	54,95	54,19	54,95	2K	4
A1TH34	AUTOHOME INC	10,10	10,28	10,10	10,28	233	3
A1TT34	ALLSTATE COR	54,00	54,30	54,00	54,30	759	2
A1UT34	AUTODESK INC	63,06	63,06	63,06	63,06	2K	1
A1WK34	AMERICAN WAT	59,71	59,71	59,71	59,71	358	2
A1ZN34	ASTRAZENECA	133,15	146,17	133,15	146,17	559K	9
A2FY34	AFYA LTD	37,84	39,20	37,84	39,20	8K	2
A2MB34	AMBARELLA IN	13,43	13,17	13,17	13,43	14K	5
A2RE34	ARES MANAGEM	61,38	61,56	61,38	61,56	37K	2
A2RR34	ARROWHEAD PH	36,28	36,00	36,00	36,28	396	2
A2RW34	ARROW ELECTR	69,93	70,21	69,90	70,49	1K	20
AALL34	AMERICAN AIR	60,20	62,55	59,72	62,55	338K	81
AAPL34	APPLE	86,65	87,30	86,49	88,60	22M	2.112
ABBV34	ABBVIE	89,55	89,00	89,00	89,87	78K	8
ABTT34	ABBOTT	43,04	43,56	42,88	43,56	1K	8
ABUD34	AB INBEV	70,28	71,87	70,28	71,87	566	3
ACNB34	ACCENTURE	1.243,19	1.222,23	1.222,23	1.243,19	11K	3
ADBE34	ADOBE INC	26,24	26,81	26,24	27,39	731K	76
ADPR34	AUTOMATIC DT	63,24	64,00	63,24	64,91	6K	8
AIRB34	AIRBNB	42,91	44,35	42,91	44,35	58K	35
AMGN34	AMGEN	78,80	79,52	78,80	79,52	1K	3
AMZO34	AMAZON	62,03	63,00	61,91	63,00	42M	4.488
APTV34	APTIV PLC	106,20	106,37	105,93	106,37	2K	16
ARMT34	ARCELOR	149,24	149,70	148,05	150,75	232K	24
ARNC34	HOWMET AERO	37,36	38,89	37,25	38,89	39K	15
ASML34	ASML HOLD	142,15	144,26	141,49	144,87	3M	417
ATTB34	ATT INC	34,97	38,56	34,97	38,56	465K	138
AVGO34	BROADCOM INC	22,87	23,21	22,87	23,60	9M	1.331
AXPB34	AMERICAN EXP	156,80	163,73	156,38	163,73	62K	31
AZOI34	AUTOZONE INC	73,50	74,00	73,43	74,00	3K	3
B1AM34	BROOKFIELD C	47,36	47,80	47,30	47,80	79K	16
B1CS34	BARCLAYS PLC	109,67	109,97	108,57	109,97	7K	12
B1IL34	BILIBILI INC	13,55	13,62	13,55	13,65	10K	7
B1KR34	BAKER HUGHES	279,19	279,19	279,19	279,19	279	1
B1NT34	BIONTECH SE	27,66	28,20	27,60	28,20	76K	18
B1PP34	BP PLC	64,40	63,63	57,95	64,98	20K	29
B1SA34	BANCO SANTAN	81,36	81,36	81,36	81,36	406	1
B1SX34	BOSTON SCIEN	57,24	57,49	57,24	57,49	3K	2
B1TI34	BRITISH AMER	59,45	61,00	59,30	61,00	477K	76
B1ZE34	BRAZE INC	115,20	114,72	114,72	115,20	689	3
B2HI34	BILL HOLD	1,40	1,42	1,38	1,42	429	27
B2MB34	BUMBLE INC	5,95	5,88	5,88	5,95	59	2
B2YN34	BEYOND MEAT	35,85	36,57	35,85	36,94	45K	18
BABA34	ALIBABAGR	17,71	17,91	17,71	18,09	5M	912
BCSA34	SANTANDER	64,61	63,93	63,86	64,82	15K	22
BERK34	BERKSHIRE	137,66	137,50	135,31	138,33	5M	980
BHVN34	BIOHAVEN LTD	23,13	23,24	23,13	23,24	204K	6
BIDU34	BAIDU INC	27,57	27,61	27,52	28,11	127K	78
BILB34	BILBAOVIZ	125,06	125,00	123,98	125,06	2K	5
BKNG34	BOOKING	4,43	4,69	4,43	4,69	1M	276
BLAK34	BLACKROCK	84,87	87,92	84,45	87,92	60K	42
BOAC34	BANK AMERICA	63,10	64,62	63,10	64,62	4M	2.298
BOEI34	BOEING	944,00	940,00	930,04	944,00	251K	11
BONY34	BNY MELLON	725,22	725,22	725,22	725,22	2K	1
C1AB34	CABLE ONE IN	24,34	28,82	24,34	28,82	17K	32
C1AH34	CARDINAL HEA	1.247,43	1.286,13	1.243,58	1.286,13	21K	16
C1BL34	CHUBB LTD	74,08	75,46	74,00	75,46	46K	107
C1BO34	CBOE GLOBAL	850,75	840,42	840,42	850,75	9K	2
C1CI34	CROWN CASTLE	108,00	111,42	108,00	113,58	157K	14
C1CJ34	CAMECO CORP	78,72	78,88	78,72	78,88	3K	3
C1CL34	CARNIVAL COR	129,78	130,62	129,67	130,62	18K	139
C1DN34	CADENCE DESI	46,80	46,75	46,60	46,80	23K	4
C1FG34	CITIZENS FIN	328,02	328,34	328,02	328,34	5K	3
C1GP34	COSTAR GROUP	1,69	1,80	1,69	1,80	400	11
C1HK34	CHECK POINT	66,59	66,59	66,59	66,59	104K	1
C1IC34	CIGNA GROUP	63,91	64,26	63,83	64,26	18K	286
C1MG34	CHIPOTLE MEX	6,87	7,12	6,87	7,12	5K	15
C1MI34	CUMMINS INC	46,10	46,65	46,03	46,65	29K	594
C1NC34	CENTENE CORP	354,24	357,77	354,24	357,81	16K	4
C1NS34	CELANESE COR	116,64	117,72	116,64	117,72	118K	4
C1OO34	COOPER COMPA	30,72	30,72	30,72	30,72	61	2
C1PB34	CAMPBELL CO	104,61	104,60	104,50	104,61	85K	4
C1PR34	COPART INC	72,73	73,70	72,73	73,70	11K	3
C1RB34	CEREBRAS	22,56	22,06	22,06	22,90	25K	9
C1RH34	CRH PLC	71,05	71,54	71,05	71,61	3K	42
C1TA34	CINTAS CORP	225,63	225,63	225,63	225,63	225	1
C1TV34	CORTEVA INC	15,58	15,76	15,51	15,82	7K	20
C2AC34	CACI INTERNL	4,05	4,05	4,05	4,05	4	1
C2CA34	FEMSA SAB CV	117,96	119,44	117,96	120,00	239K	7
C2GN34	COGNEX CORP	34,97	34,97	34,97	34,97	10K	2
C2HP34	CHARGEPOINTH	13,74	13,74	13,74	13,74	13	1
C2OI34	COINBASEGLOB	32,58	34,37	32,58	34,37	2M	514
C2OL34	GRUPOCIBEST	125,97	118,32	118,32	125,97	20K	8
C2RS34	CRISPR THERA	31,00	31,00	31,00	31,00	62	1
C2RW34	CROWDSTRIKE	57,17	56,10	53,99	58,43	2M	332
CATP34	CATERPILLAR	214,33	220,01	214,32	221,32	2M	404
CEGG34	CONSTELTN EM	50,95	50,95	50,95	50,95	101	1
CHCM34	CHARTER COMM	9,05	9,45	9,01	9,45	183K	1.989
CHME34	CME GROUP	77,10	77,11	77,10	77,11	154	2
CHVX34	CHEVRON	115,80	115,10	114,82	117,53	578K	84
CMCS34	COMCAST	22,83	23,28	22,72	23,28	183	5
COCA34	COCA COLA	78,29	79,98	76,99	79,98	2M	572
COLG34	COLGATE	67,00	69,60	67,00	69,66	6K	15
COPH34	COPHILLIPS	62,64	61,36	61,36	64,10	113K	17
COTY34	COTY INC	8,10	8,06	8,05	8,10	32	3
COWC34	COSTCO	125,19	127,27	125,19	128,42	34K	14
CSCO34	CISCO	106,36	106,37	106,29	107,96	584K	1.748
CTGP34	CITIGROUP	100,81	102,39	100,64	102,49	3M	1.792
CTSH34	COGNIZANT	358,67	358,67	358,67	358,67	358	1
CVSH34	CVS HEALTH	48,00	47,10	46,70	48,00	46K	4
D1DG34	DATADOG INC	137,00	130,10	129,00	137,00	2M	752
D1EL34	DELL TECHNOL	91,70	91,80	90,82	93,56	1M	307
D1EX34	DEXCOM INC	7,80	7,97	7,80	7,97	181	5
D1LR34	DIGITAL REAL	53,65	53,10	53,10	54,07	18K	30
D1OC34	DOCUSIGN INC	21,36	21,36	21,36	21,36	106	1
D1OW34	DOW INC	41,08	39,28	39,28	41,12	45K	9
D1VN34	DEVON ENERGY	257,92	257,92	257,92	257,92	257	1
D2AS34	DOORDASH INC	61,44	61,44	61,44	61,44	61	1
D2TC34	DYNATRACE IN	39,76	39,76	39,76	39,76	4K	1
DBAG34	DEUTSCHE AK	156,80	157,00	155,04	157,12	27K	107
DEAI34	DELTA	65,31	65,31	65,31	65,31	130	1
DEEC34	DEERE CO	108,50	109,64	106,63	109,64	101K	26
DEOP34	DIAGEO PL	24,90	27,06	24,90	27,06	53K	8
DGCO34	DOLLAR GENER	27,48	27,48	27,48	27,48	1K	1
DISB34	WALT DISNEY	37,44	37,48	37,34	37,93	357K	92
DUKB34	DUKE ENERGY	626,85	634,41	626,85	634,41	120K	3
DUOL34	DUOLINGO INC	22,32	22,24	22,24	22,90	34K	12
DVAI34	DAVITA INC	920,26	930,60	920,26	930,60	6K	6
E1CL34	ECOLAB INC	72,80	73,20	72,80	73,20	292	2
E1CO34	ECOPETROL SA	42,01	41,82	41,82	44,52	143K	17
E1IX34	EDISON INTER	144,70	144,70	144,70	144,70	144	1
E1QN34	EQUINOR ASA	122,28	121,44	121,44	123,60	35K	12
E1RI34	ERICSSON LM	26,70	26,79	26,70	26,79	6K	2
E1TN34	EATON CORP P	131,56	130,90	130,00	132,36	10K	7
E1XC34	EXELON CORP	55,26	55,99	55,26	55,99	1K	2
E1XR34	EXTRA SPACE	59,82	59,88	59,82	59,88	60K	3
E2EF34	EURONETWORLD	2,21	2,28	2,21	2,28	104	11
E2NP34	ENPHASE ENER	6,32	6,37	6,25	6,39	9K	18
EBAY34	EBAY	306,28	306,28	306,28	306,28	918	1
ELCI34	ESTEE LAUDER	22,62	22,62	22,62	22,62	90	3
EQIX34	EQUINIX INC	59,16	58,81	58,80	59,91	11K	17
EXXO34	EXXON MOBIL	116,49	113,39	112,72	116,49	533K	317
F1BH34	FORTUNE INNO	215,82	215,82	215,82	215,82	19K	1
F1IS34	FISERV INC	124,92	126,09	124,08	126,09	1K	5
F1MC34	FMC CORP	12,73	12,71	12,30	12,73	6K	9
F1NI34	FIDELITY NAT	11,89	11,94	11,89	11,94	834	5
F1SL34	FASTLY INC	12,12	12,17	12,12	12,17	3K	3
F1TN34	FORTINET INC	76,00	72,25	72,25	76,00	372K	12
F2IC34	FAIR ISAAC C	89,82	91,25	89,75	91,25	1M	9
F2NV34	FRANCONEVADA	6,40	6,50	6,36	6,50	105K	10
F2VR34	FIVERR INTL	2,15	2,17	2,15	2,17	19	4
FCXO34	FREEPORT	108,26	106,19	106,19	110,45	198K	101
FDMO34	FORD MOTORS	57,81	59,42	57,81	59,46	30K	37
FMXB34	FEMSA	648,80	648,70	648,70	648,80	4K	3
FSLR34	FIRST SOLAR	43,32	42,74	42,74	43,40	14K	8
G1AR34	GARTNER INC	292,00	292,00	292,00	292,00	4K	1
G1DS34	GDS HOLDINGS	11,10	11,41	11,10	11,41	1K	4
G1FI34	GOLD FIELDS	86,50	87,66	86,22	87,66	177K	24
G1LW34	CORNING INC	154,72	156,64	154,56	158,16	897K	34
G1MI34	GENERAL MILL	58,60	58,50	58,01	58,65	993	4
G1PI34	GLOBAL PAYME	108,09	108,09	108,09	108,09	216	1
G2EV34	GE VERNOVA	205,00	207,00	205,00	212,88	140K	84
G2NT34	GENTEX CORP	25,65	25,65	25,65	25,65	2K	1
GDBR34	GEN DYNAMICS	1.755,84	1.755,84	1.754,07	1.761,15	21K	12
GEOO34	GEAEROSPACE	71,30	72,20	70,91	72,50	171K	44
GILD34	GILEAD	66,08	66,08	66,08	66,08	66	1
GMCO34	GENERAL MOT	94,60	99,09	93,91	99,09	313K	143
GOGL34	ALPHABET	133,71	135,00	133,38	136,25	39M	7.262
GPRO34	GOPRO	5,05	5,15	5,05	5,18	8K	18
GSGI34	GOLDMANSACHS	146,50	148,60	146,30	149,01	2M	171
H1AS34	HASBRO INC	295,80	295,80	295,80	295,80	59K	1
H1BA34	HUNTINGTON B	79,20	79,20	79,20	79,20	79	1
H1DB34	HDFC BANK LT	22,18	22,42	22,18	22,42	21K	5
H1EI34	HEICO CORP	149,40	145,00	145,00	149,40	3K	2
H1HH34	HOWARD H HLD	43,75	43,75	43,75	43,75	4K	1
H1II34	HUNTINGTON I	18,34	18,34	18,34	18,34	18	1
H1PE34	HEWLETT PACK	282,87	280,32	280,32	290,04	18K	27
H1SB34	HSBC HOLDING	113,52	115,00	113,40	115,00	73K	39
H1ST34	HOST HOTELS	122,98	124,28	122,98	124,28	11K	85
H2UB34	HUBSPOT INC	27,16	26,89	26,89	27,16	297	2
HOME34	HOME DEPOT	56,88	58,97	56,88	58,97	37K	15
HOND34	HONDA MO	171,19	171,70	171,19	171,70	4K	3
HPQB34	HP COMPANY	166,60	169,60	166,45	171,87	27K	10
HSHY34	HERSHEY CO	56,58	56,64	56,52	56,64	57K	5
I1CE34	INTERCONTINE	68,18	68,18	68,18	68,18	136	2
I1FO34	INFOSYS LTD	31,29	30,01	30,01	31,29	306	2
I1NC34	INCYTE CORP	288,27	288,55	288,27	288,55	289K	4
I1PC34	INTERNATIONA	55,97	55,97	55,97	55,97	28K	1
I1QY34	IQIYI INC	2,29	2,30	2,29	2,30	559	2
I1RM34	IRON MOUNTAI	47,10	47,10	47,10	47,10	1K	1
I1RP34	TRANE TECH	55,83	55,41	55,41	56,17	14K	241
I1SR34	INTUITIVE SU	112,77	111,90	111,90	115,17	1M	26
I1XC34	ORIX CORP	22,72	22,72	22,72	22,72	908	1
I2ND34	INDIE SEMICO	7,85	8,51	7,85	8,51	3K	10
I2NV34	INVITATIONHO	27,48	27,60	27,42	27,60	13K	471
IBKR34	IB GROUP	25,08	25,47	25,08	25,47	556	22
IBMB34	IBM	1.266,19	1.271,28	1.257,34	1.280,00	78K	9
INBR34	INTER CO	36,18	34,41	33,61	36,18	96M	30.203
INGG34	ING GROEP	159,68	164,00	159,60	164,00	4K	10
INTU34	INTUIT INC	38,92	41,06	38,92	41,06	93K	15
ITLC34	INTEL	72,00	71,93	71,26	73,75	30M	1.792
J1BH34	JB HUNT TRAN	33,42	33,42	33,42	33,42	66	1
J1CI34	JOHNSON CONT	47,85	47,75	47,75	47,95	11K	112
J2AZ34	JAZZ PHARMAC	71,61	71,89	71,61	71,89	28K	392
J2BL34	JABIL INC	172,04	173,03	171,87	173,06	30K	171
JDCO34	JD COM	21,06	21,54	21,06	21,55	112K	199
JNJB34	JOHNSON	89,49	90,08	87,75	90,08	363K	171
JPMC34	JPMORGAN	165,39	169,55	165,39	169,55	12M	1.510
K1BF34	KB FINANCIAL	144,62	144,62	144,62	144,62	2K	3
K1LA34	KLA CORP	36,36	37,87	36,25	37,87	785K	255
K1RC34	KROGER CO	55,44	55,44	55,44	55,44	776	1
K1SG34	KEYSIGHT TEC	780,52	791,58	780,52	793,16	17K	21
K1SS34	KOHLS CORP	123,11	123,11	123,11	123,11	18K	1
K1TC34	KT CORP	86,94	86,94	86,94	86,94	86	1
K1YS34	KRYSTAL INC	52,10	52,10	52,10	52,10	141K	1
K2CG34	KINGSOFT CHL	7,03	7,08	7,03	7,16	12K	4
KHCB34	KRAFT HEINZ	30,90	31,92	30,90	31,92	27K	13
KMIC34	KINDER MORGA	57,48	57,96	57,48	57,96	115	2
L1KQ34	LKQ CORP	87,89	107,00	87,89	107,00	7K	21
L1MN34	LUMEN TECH	22,76	22,36	22,02	23,26	72K	19
L1RC34	LAM RESEARCH	26,11	26,46	25,82	26,78	820K	2.033
L1UL34	LULULEMON AT	124,28	126,05	123,89	127,01	8K	9
L1VS34	LAS VEGAS SA	35,44	37,24	35,44	37,24	6K	9
L1WH34	LAMB WESTON	135,24	138,04	135,24	138,18	148K	5
L1YG34	LLOYDS BANKI	26,76	27,00	26,61	27,00	5K	11
L1YV34	LIVE NATION	176,44	176,44	176,44	176,44	882	1
LILY34	LILLY	211,03	221,30	209,72	221,30	12M	1.028
LMTB34	LOCKHEED	2.972,96	2.956,16	2.950,20	3.042,58	411K	16
LOWC34	LOWES COMPA	49,80	50,99	49,70	50,99	13K	4
M1CB34	MOLSON COORS	203,91	204,96	203,91	204,96	22K	2
M1CH34	MICROCHIP TE	186,01	186,88	186,01	188,00	44K	82
M1CK34	MCKESSON COR	77,91	79,84	77,60	79,84	74K	446
M1DB34	MONGODB INC	93,51	91,00	91,00	93,51	60K	3
M1GM34	MGM RESORTS	139,57	139,58	139,57	139,58	7K	3
M1LC34	MELCO RESORT	9,34	9,36	9,34	9,36	1K	2
M1NS34	MONSTER BEVE	29,16	29,22	29,16	29,37	30K	4
M1PC34	MARATHON PET	143,08	144,90	143,08	144,90	2K	5
M1RN34	MODERNA INC	49,50	48,50	46,25	52,11	14M	1.870
M1TA34	META PLAT	114,88	115,70	114,05	116,66	25M	2.626
M1UF34	MITSUBISHI U	105,67	105,27	105,27	106,59	2K	6
M2KS34	MKS INC	55,10	55,21	55,10	55,21	386	2
M2PM34	MP MATERIALS	38,47	38,85	37,31	38,91	836K	136
M2PR34	MONOLI POWER	95,30	95,30	95,30	95,30	23K	1
M2PT34	MEDICAL P TR	6,76	6,97	6,64	6,97	1K	17
M2RV34	MARVELL TEC	113,99	114,00	111,90	116,77	3M	294
M2ST34	STRATEGY INC	10,41	10,52	10,37	10,92	19M	1.542
MCDC34	MCDONALDS	62,06	64,12	61,81	64,12	715K	155
MCOR34	MOODYS CORP	75,92	75,84	75,60	75,92	40K	4
MDLZ34	MONDELEZ INT	52,85	55,25	52,85	55,25	1K	7
MDTC34	MEDTRONIC	58,83	60,78	58,83	60,78	24K	10
MELI34	MERCADOLIBRE	75,40	76,40	75,28	76,50	101M	6.970
MMMC34	3M	218,46	220,35	217,14	220,35	15K	6
MOOO34	ALTRIA GROUP	75,92	75,92	75,92	75,92	759	1
MOSC34	MOSAIC CO	14,80	14,49	14,39	14,87	178K	23
MRCK34	MERCK	90,46	92,30	90,28	92,30	290K	153
MSBR34	MORGAN STAN	185,99	183,99	179,75	185,99	127K	44
MSCD34	MASTERCARD	100,32	102,29	99,97	102,53	9M	51
MSFT34	MICROSOFT	108,97	109,10	108,24	110,40	42M	2.222
MUTC34	MICRON TECHN	726,00	726,00	721,48	749,03	50M	1.926
N1BI34	NEUROCRINE B	35,72	35,08	35,08	35,86	487K	354
N1CL34	NORWEGIAN CR	75,20	74,72	74,29	75,40	644K	10
N1DA34	NASDAQ INC	259,48	257,66	257,66	260,26	18K	13
N1EM34	NEWMONT GOLD	544,91	579,00	544,61	579,00	439K	56
N1GG34	NATIONAL GRI	68,47	68,47	68,47	68,47	68	1
N1OW34	SERVICENOW	15,97	15,88	15,49	15,97	490K	100
N1RG34	NRG ENERGY I	46,20	47,50	46,20	47,50	2K	6
N1TA34	NETAPP INC	76,95	77,76	76,56	77,76	2M	3
N1VO34	NOVO NORDISK	24,28	24,85	24,26	24,85	145K	151
N1VS34	NOVARTIS AG	75,60	79,04	75,20	79,04	26K	18
N1WG34	NATWEST GROU	84,15	83,61	83,61	84,15	11K	117
N1XP34	NXP SEMICOND	59,16	59,85	59,16	60,13	2K	6
N2ET34	CLOUDFLARE	90,01	85,43	83,97	91,19	2M	31
N2LY34	ANNALY CAPTL	91,00	92,43	91,00	92,43	5K	4
NETE34	NETEASE	59,51	60,60	59,51	60,60	480	2
NEXT34	NEXTERA ENER	102,64	103,00	102,16	103,51	150K	16
NFLX34	NETFLIX	6,55	6,77	6,55	6,81	5M	3.653
NIKE34	NIKE	92,91	96,88	92,91	96,88	2M	327
NMRH34	NOMURA HO	45,00	45,00	45,00	45,00	90	1
NOCG34	NORTHROP GRU	55,20	56,05	54,76	56,05	79K	12
NOKI34	NOKIA CORP	41,07	40,64	40,36	42,58	100K	48
NTST34	NETSTREIT CO	42,64	42,64	42,64	42,64	42	1
NVDC34	NVIDIA CORP	21,94	22,30	21,94	22,44	131M	14.854
O1KT34	OKTA INC	53,30	50,85	50,51	53,58	194K	102
O1TI34	OTIS WORLDWI	37,72	37,84	37,68	37,84	13K	4
O2NS34	ON SEMICONDU	45,25	45,65	45,25	45,65	26K	3
ORCL34	ORACLE	104,50	105,77	104,50	107,45	6M	485
ORLY34	OREILLY AUT	1,46	1,52	1,45	1,52	3K	39
OXYP34	OCCIDENT PTR	52,33	52,90	52,33	54,37	282K	27
P1DD34	PDD HOLDING	40,30	39,96	39,40	40,31	8K	17
P1EA34	HEALTHPEAK P	96,60	96,80	96,20	96,80	38K	383
P1GR34	THE PROGRESS	57,24	57,30	57,24	57,30	1K	2
P1HC34	PARKER-HANNI	55,20	55,07	55,07	55,20	496	3
P1KX34	POSCO HOLD	64,68	65,00	64,50	65,00	11K	5
P1LD34	PROLOGIS INC	52,80	52,65	52,65	53,11	2K	9
P2AN34	PALOALTO NET	32,00	29,69	29,66	32,00	2M	95
P2AT34	UIPATH INC	8,83	8,64	8,64	8,83	15K	3
P2EN34	PENN NATIONL	7,21	7,21	7,21	7,21	7	1
P2IN34	PINTERESTINC	18,98	18,98	18,98	18,98	284	1
P2LN34	PLANETFITNES	33,42	33,57	33,42	33,57	101K	27
P2LT34	PALANTIRTECH	325,00	327,80	320,21	330,86	4M	193
P2ST34	EVERPURE INC	153,44	153,44	153,44	153,44	1K	2
P2TC34	PTC INC	64,54	64,54	64,54	64,54	64	1
PAGS34	PAGSEGURO	11,34	11,51	11,11	11,51	3M	4.948
PEPB34	PEPSICO INC	45,28	45,58	45,20	46,49	70K	52
PFIZ34	PFIZER	37,40	38,18	37,40	38,18	102K	244
PGCO34	PG	57,16	59,00	57,16	59,10	103K	50
PHGN34	KOPHILIPS	134,82	134,82	134,82	134,82	134	1
PHMO34	PHILIP MORRI	62,35	63,00	62,35	63,00	64K	6
PYPL34	PAYPAL HOLD	14,20	14,19	14,19	14,49	56K	23
Q1UA34	QUANTA SERVI	230,61	230,95	230,61	230,95	3K	2
Q2SC34	QUANTUMSCAPE	6,82	6,90	6,76	6,92	6K	6
QCOM34	QUALCOMM	71,95	72,90	71,95	73,82	1M	128
QUBT34	QUANTUM COMP	32,94	32,80	32,72	33,12	29K	19
R1CL34	ROYAL CARIBB	49,35	50,00	49,15	50,00	30K	521
R1IN34	REALTY INCOM	47,45	46,92	46,92	48,30	100K	34
R1JF34	RAYMOND JAME	65,73	65,80	65,73	65,87	58K	886
R1OL34	ROLLINS INC	174,06	175,14	174,06	175,14	14K	3
R1OP34	ROPER TECHNO	218,90	218,90	218,90	218,90	437	1
R1SG34	REPUBLIC SER	76,48	76,48	76,48	76,48	76	1
R2BL34	ROBLOX CORP	26,01	26,69	26,01	27,23	70K	13
R2HH34	RH	11,45	11,61	11,45	11,61	103K	18
R2PD34	RAPID7 INC	6,19	6,27	6,19	6,27	57K	146
REGN34	REGENERON PH	66,92	67,77	66,85	67,77	594K	116
RGTI34	RIGETTI COMP	59,87	58,12	56,57	59,87	60K	31
RIGG34	TRANSOCEAN	31,95	31,23	31,00	32,85	231K	22
RIOT34	RIO TINTO	416,70	424,95	416,70	424,95	507K	23
ROXO34	NU HOLDINGS	12,73	12,37	12,28	12,77	224M	34.644
RYTT34	RAYTHEONTECH	159,52	163,18	159,52	163,18	23K	6
S1AK34	SHAKE SHACK	32,70	32,70	32,70	32,70	32	1
S1BS34	SIBANYE STIL	22,92	23,40	22,66	23,41	25K	43
S1MF34	SUMITOMO MIT	119,29	120,00	119,29	120,00	958	4
S1NP34	SYNOPSYS INC	53,75	53,10	53,10	54,12	67K	14
S1PO34	SPOTIFY TECH	749,99	729,83	725,00	749,99	323K	21
S1RP34	SAREPTA THER	4,46	4,40	4,33	4,47	54K	11
S1TT34	STATE STREET	840,65	840,65	840,65	840,65	2K	1
S1TX34	SEAGATE HOLD	57,25	58,06	57,19	60,00	3M	136
S1YM34	GEN DIGT INC	123,11	125,29	123,11	125,29	154K	15
S2EA34	SEA LTD	14,90	15,46	14,88	15,46	764K	1.061
S2ED34	SOLAR TECH	4,76	4,73	4,73	4,81	6K	16
S2GI34	SOMNIGROUP	81,45	81,45	81,45	81,45	162	1
S2GM34	SIGMA LITHM	13,19	12,89	12,38	13,19	890K	427
S2HO34	SHOPIFY INC	7,00	7,15	7,00	7,15	63K	33
S2NA34	SNAP INC	5,31	5,28	5,28	5,31	15	2
S2NW34	SNOWFLAKE	40,45	39,47	39,40	40,57	925K	31
S2RE34	GP AEROSURES	61,74	61,74	61,74	61,74	61	1
S2TA34	STAG INDUSTR	35,90	35,90	35,90	35,90	71	2
S2TW34	STARWOOD PRO	21,06	21,28	21,06	21,28	42	2
S2UI34	SUN COMMUN	29,85	30,00	29,85	30,00	477	2
SAPP34	SAP SE	84,96	86,06	84,96	86,46	89K	11
SBUB34	STARBUCKS	495,00	506,73	495,00	506,73	5K	3
SCHW34	SCHWAB	56,46	56,82	56,46	57,02	103K	629
SIMN34	SIMON PROP	66,15	66,67	65,87	66,67	27K	111
SKHY34	SK HYNIX	42,54	43,00	42,50	43,69	1M	299
SLBG34	SLB N.V	132,99	127,80	127,80	132,99	121K	13
SNEC34	SONY GROUP	130,41	131,16	130,39	131,20	35K	23
SPCX34	SPACE X	49,00	49,40	48,42	50,35	83M	4.649
SPGI34	SP GLOBAL	62,22	63,11	62,22	63,14	2M	12
SSFO34	SALESFOR INC	55,29	57,31	55,29	57,31	141K	35
STMN34	STMICROEL	220,00	221,53	220,00	221,53	1K	2
STOC34	STONE CO	57,55	57,04	55,03	57,55	15M	10.359
STZB34	CONSTELLATIO	57,55	58,15	57,55	58,31	133K	8
T1AL34	TAL EDUCATIO	5,09	5,25	5,09	5,25	12K	33
T1AM34	ATLASSIAN CO	56,22	57,00	56,10	57,00	8K	4
T1DG34	TRANSDIGM GR	110,04	110,18	110,04	110,76	1M	30
T1EL34	TE CONNECTIV	64,54	64,96	64,19	65,73	48K	740
T1EV34	TEVA PHARMAC	99,20	99,50	98,40	99,50	7K	4
T1LK34	PT TELEKOMUN	30,48	30,40	30,40	30,48	182	2
T1MU34	T-MOBILE US	52,43	54,33	52,43	54,33	45K	12
T1OW34	AMERICAN TOW	39,04	41,57	39,00	42,57	74K	37
T1SC34	TRACTOR SUPP	9,56	9,76	9,56	9,76	105	2
T1SS34	TENARIS SA	144,62	143,23	143,23	144,62	287	2
T1TW34	TAKE-TWO INT	257,71	262,00	254,40	262,00	572K	105
T2DH34	TELADOCHEALT	31,68	31,39	31,15	31,77	7K	31
T2ER34	TERADYNE INC	85,32	87,50	85,32	88,04	194K	176
TEXA34	TEXAS INC	94,65	94,65	94,65	94,65	19K	1
TMCO34	TOYOTAMO	61,32	62,40	61,32	62,72	12K	26
TMOS34	THERMFISCHER	71,05	71,05	71,05	71,05	71	1
TPRY34	TAPESTRY INC	55,40	56,20	55,40	56,20	223	4
TRVC34	TRAVELERS	63,84	63,84	63,84	63,84	63	1
TSLA34	TESLA INC	58,02	59,00	57,44	59,39	103M	4.591
TSMC34	TAIWANSMFAC	260,80	261,27	259,10	265,10	32M	1.602
TSNF34	TYSON FOODS	56,87	57,41	56,82	57,41	41K	4
TXSA34	TERNIUMSA	280,84	282,24	280,83	282,24	202K	6
U1AI34	UNDER ARMOUR	22,88	22,88	22,88	22,88	22	1
U1AL34	UNITED AIRLI	245,70	244,30	244,30	245,80	492K	6
U1BE34	UBER TECH IN	83,00	87,27	83,00	87,27	2M	386
U1DR34	UDR INC	182,00	182,00	182,00	182,00	546	1
U1LT34	ULTA BEAUTY	156,50	156,50	156,50	156,50	2K	1
U1RI34	UNITED RENTA	196,80	189,15	189,15	196,80	21K	3
U2PW34	UPWORK INC	9,40	9,40	9,40	9,40	517	1
U2ST34	UNITY SOFTWR	9,81	10,17	9,81	10,46	22K	11
U2TH34	UNITEDTHERAP	145,20	145,35	145,20	145,35	305K	7
UBSG34	UBS GROUP	58,38	58,62	58,02	58,62	3K	8
ULEV34	UNILEVER	66,29	67,60	66,29	67,60	16K	7
UNHH34	UNITEDHEALTH	30,10	30,42	29,80	30,64	104K	247
UPAC34	UNIONPACIFIC	61,13	61,91	61,13	61,91	3K	3
UPSS34	UPS	31,67	32,08	31,50	32,08	4K	4
USBC34	US BANCORP	75,04	74,88	74,70	75,04	7K	7
V1IP34	VIPSHOP HOLD	31,68	31,68	31,68	31,68	31	1
V1OD34	VODAFONE GRO	39,84	39,28	39,28	39,84	1K	4
V1RS34	VERISK ANALY	13,34	13,21	13,21	13,34	306	2
V1RT34	VERTIV HOLDS	97,57	99,08	95,45	99,08	86K	58
V1ST34	VISTRA CORP	49,52	50,50	49,20	50,90	352K	192
V1TA34	VENTAS INC	217,80	217,80	217,80	217,80	217	1
V2RN34	VARONIS SYS	40,91	40,91	40,91	40,91	36K	1
V2TX34	VTEX	21,75	21,40	20,90	21,75	8K	10
VERZ34	VERIZON	36,98	37,00	36,17	37,53	56K	56
VISA34	VISA INC	103,44	105,04	101,66	105,04	5M	778
VLOE34	VALERO ENER	131,00	133,77	130,52	134,55	10K	15
VMRK34	VIVMARK RESI	52,95	52,95	52,95	52,95	158	1
VRTX34	VERTEX PHARM	82,80	82,56	82,56	82,80	2K	3
W1AB34	WABTEC CORP	680,25	688,10	680,25	688,25	311K	7
W1BO34	WEIBO CORP	7,80	7,92	7,80	7,92	26K	15
W1DA34	WORKDAY INC	65,64	65,64	65,64	65,64	11K	2
W1DC34	WESTERN DIG	1.715,03	1.762,83	1.698,71	1.811,00	16M	308
W1EL34	WELLTOWER IN	74,72	74,72	74,72	74,72	523	1
W1HR34	WHIRLPOOL CO	35,85	35,84	35,84	35,85	466	3
W1IX34	WIX.COM LTD	13,59	13,96	13,16	13,96	23K	3
W1MB34	WILLIAMS COS	360,00	362,00	360,00	362,88	5K	3
WALM34	WAL MART	37,23	38,39	37,23	38,51	540K	296
WFCO34	WELLS FARGO	103,14	103,31	102,91	104,37	1M	1.705
WUNI34	WESTERNUNION	31,85	31,96	31,85	31,96	3K	4
X1EL34	XCEL ENERGY	49,15	49,15	49,15	49,15	49	1
X1YZ34	BLOCK INC.	15,30	15,48	15,30	15,48	540	2
XRXB34	XEROX CORP	12,84	13,29	12,84	13,32	938	4
Y2PF34	YPF SA	251,85	249,00	249,00	251,85	2K	2
Z1OM34	ZOOM COMMS	19,15	19,25	19,15	19,28	11K	5
Z1TO34	ZTO EXPRESS	25,08	25,22	25,08	25,22	150	2
Z2DV34	ZIFF DAVIS	19,30	19,30	19,30	19,30	96	1
Z2IT34	ZOOMINFO TC	2,71	2,71	2,71	2,71	8	2
Z2LL34	ZILLOW GROUP	13,73	13,87	13,73	13,87	248	2
Z2SC34	ZSCALER INC	41,16	39,80	39,53	42,44	309K	31

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: