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: 21/09/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,20	13,64	13,20	13,64	12K	16
A1CR34	AMCOR PLC	216,92	215,88	215,88	217,36	32K	3
A1DC34	AGREE REALTY	43,31	43,31	43,31	43,31	13K	2
A1DI34	ANALOG DEVIC	48,64	48,55	48,55	48,64	52K	12
A1DM34	ARCHER DANIE	53,90	54,40	53,90	54,40	2K	4
A1EG34	AEGON LTD	46,50	46,50	46,50	46,50	4K	1
A1EP34	AMERICAN ELE	61,32	62,50	61,26	62,50	107K	16
A1ES34	AES CORP	75,68	75,68	75,68	75,68	908	1
A1GI34	AGILENT TECH	82,50	82,24	82,24	82,55	418K	5
A1IV34	APARTMENT IN	11,00	11,25	10,95	11,28	11K	54
A1KA34	AKAMAI TECHN	49,60	47,56	47,45	49,80	5M	190
A1LB34	ALBEMARLE CO	24,11	24,42	23,85	24,42	35K	12
A1LL34	BREAD FINAN	138,32	138,32	138,04	138,32	13K	3
A1MD34	ADVANCED MIC	391,00	370,00	369,05	392,97	35M	1.912
A1MT34	APPLIED MATE	237,66	229,30	229,30	239,00	2M	123
A1NE34	ARISTA NETWO	256,58	260,00	256,58	262,60	2M	27
A1ON34	AON PLC	62,00	62,40	62,00	62,44	11K	3
A1PA34	APA CORP	224,94	224,94	224,94	224,94	224	1
A1PD34	AIR PRODUCTS	60,56	60,56	60,56	60,56	181	1
A1PH34	AMPHENOL COR	34,43	33,60	33,60	34,54	177K	120
A1PL34	APPLIED DGTL	143,32	143,50	142,24	146,77	37K	7
A1PO34	APOLLO GLOBL	43,45	43,30	43,23	43,54	388K	101
A1PP34	APPLOVIN CO	53,73	49,74	49,14	53,73	97K	27
A1RE34	ALEXANDRIA R	69,50	68,87	68,46	69,50	2K	4
A1RG34	ARGENX SE	202,99	202,99	202,99	202,99	101K	2
A1SN34	ASCENDIS PHA	79,78	91,99	79,78	91,99	96K	24
A1SU34	ASSURANT INC	353,88	356,76	353,88	356,76	2K	7
A1TH34	AUTOHOME INC	10,90	10,81	10,69	10,90	399	7
A1TM34	ATMOS ENERGY	411,00	411,00	411,00	411,00	411	1
A1TT34	ALLSTATE COR	51,45	52,00	51,30	52,10	3K	34
A1UT34	AUTODESK INC	55,86	56,15	55,74	56,15	4K	4
A1WK34	AMERICAN WAT	57,35	57,71	57,35	57,71	403	3
A1ZN34	ASTRAZENECA	142,73	142,67	142,67	143,99	16K	32
A2FY34	AFYA LTD	34,86	35,35	34,61	35,35	5K	9
A2MB34	AMBARELLA IN	14,12	14,15	14,12	14,15	8K	2
A2RE34	ARES MANAGEM	65,10	65,10	65,10	65,10	130	1
A2RR34	ARROWHEAD PH	43,44	43,44	42,96	43,44	302	5
A2RW34	ARROW ELECTR	74,72	74,72	74,72	74,72	971	13
A2SO34	ACADEMY SPOR	62,16	62,16	62,16	62,16	62	1
A2XO34	AXON ENTERPR	128,18	126,62	126,62	128,18	5K	4
A2ZT34	AZENTA INC	14,14	14,14	14,14	14,14	1K	1
AALL34	AMERICAN AIR	69,12	67,27	67,27	69,12	8K	9
AAPL34	APPLE	86,50	86,01	85,09	86,65	20M	3.342
ABBV34	ABBVIE	84,31	84,43	84,31	84,99	64K	27
ABTT34	ABBOTT	43,92	43,89	43,76	43,92	12K	5
ABUD34	AB INBEV	66,64	66,03	66,03	66,70	199	3
ACNB34	ACCENTURE	953,25	948,70	948,70	953,25	11K	3
ADBE34	ADOBE INC	25,42	25,98	25,00	25,98	946K	93
ADPR34	AUTOMATIC DT	57,50	57,50	57,50	57,50	575	1
AIGB34	AIG GROUP	382,20	386,00	382,20	386,00	768	2
AIRB34	AIRBNB	42,77	43,13	42,30	43,13	327K	49
AMGN34	AMGEN	71,87	70,50	70,50	71,98	17K	11
AMZO34	AMAZON	66,17	65,68	64,85	66,31	36M	3.502
APTV34	APTIV PLC	111,97	111,97	111,97	111,97	559	1
ARMT34	ARCELOR	185,63	187,00	184,50	188,29	163K	290
ARNC34	HOWMET AERO	46,72	47,54	46,72	47,54	140	2
ASML34	ASML HOLD	158,75	155,00	155,00	159,96	5M	341
ATTB34	ATT INC	43,51	43,53	43,17	43,79	28K	13
AVGO34	BROADCOM INC	26,43	26,42	25,84	26,59	9M	637
AXPB34	AMERICAN EXP	163,00	160,51	158,88	163,00	214K	1.263
AZOI34	AUTOZONE INC	65,50	65,50	65,50	65,50	65	1
B1AM34	BROOKFIELD C	48,56	48,99	48,24	48,99	165K	89
B1AX34	BAXTER INTER	57,95	57,95	57,95	57,95	173	1
B1CS34	BARCLAYS PLC	129,09	130,13	129,09	130,13	16K	2
B1DX34	BECTON DICKI	183,73	183,73	183,73	183,73	2K	1
B1IL34	BILIBILI INC	15,56	15,43	15,32	15,58	7K	10
B1KR34	BAKER HUGHES	293,77	293,77	293,77	293,77	15K	1
B1NT34	BIONTECH SE	31,47	31,29	31,11	31,65	108K	11
B1PP34	BP PLC	55,40	56,20	55,20	56,60	26K	26
B1SA34	BANCO SANTAN	87,84	87,84	87,84	87,84	790	2
B1SX34	BOSTON SCIEN	55,62	55,39	54,96	55,62	6K	5
B1TI34	BRITISH AMER	57,14	58,00	56,90	58,00	19K	24
B2AP34	CREDICORP LT	164,95	164,95	164,95	164,95	15K	1
B2HI34	BILL HOLD	1,34	1,38	1,33	1,38	13K	68
B2LN34	BLACKLINE IN	12,20	12,20	12,20	12,20	24	1
B2MB34	BUMBLE INC	2,92	2,84	2,81	2,92	276	18
B2YN34	BEYOND MEAT	61,14	60,70	60,70	63,00	14K	20
BABA34	ALIBABAGR	21,17	21,03	20,71	21,22	5M	904
BCSA34	SANTANDER	74,68	74,82	74,34	74,82	25K	74
BERK34	BERKSHIRE	128,50	130,03	128,37	130,27	7M	2.773
BIDU34	BAIDU INC	33,82	33,50	33,01	33,82	110K	218
BIIB34	BIOGEN	188,28	188,28	188,28	188,28	3K	3
BILB34	BILBAOVIZ	147,75	147,75	147,75	147,75	147	1
BKNG34	BOOKING	4,92	4,94	4,86	4,96	7M	344
BLAK34	BLACKROCK	84,17	83,99	82,60	84,22	72K	46
BMYB34	BRISTOLMYERS	320,62	321,73	320,62	322,33	16K	7
BOAC34	BANK AMERICA	74,10	76,39	73,43	76,39	1M	714
BOEI34	BOEING	1.028,58	1.024,24	1.015,00	1.029,89	34K	14
BONY34	BNY MELLON	787,93	787,93	787,93	787,93	9K	1
BOXP34	BXP INC	32,61	32,61	32,61	32,61	195	2
C1AB34	CABLE ONE IN	0,47	0,45	0,44	0,47	6K	113
C1AH34	CARDINAL HEA	1.160,00	1.164,64	1.156,53	1.164,64	30K	26
C1BL34	CHUBB LTD	72,05	72,50	72,05	72,50	6K	3
C1CJ34	CAMECO CORP	95,67	94,85	94,30	95,67	125K	5
C1CL34	CARNIVAL COR	114,49	113,69	113,69	114,49	1K	2
C1CO34	CENCORA INC	793,00	793,00	793,00	793,00	793	1
C1DN34	CADENCE DESI	44,39	44,24	44,24	44,39	1M	3
C1FI34	CF INDUSTRIE	630,96	638,00	630,96	639,00	32K	10
C1GP34	COSTAR GROUP	1,51	1,51	1,49	1,51	3K	24
C1HK34	CHECK POINT	57,29	57,29	57,29	57,29	2M	1
C1IC34	CIGNA GROUP	58,43	58,61	58,43	58,61	9K	146
C1MG34	CHIPOTLE MEX	8,50	8,49	8,43	8,56	30K	46
C1MI34	CUMMINS INC	49,00	49,64	48,54	49,64	2K	31
C1NS34	CELANESE COR	116,48	119,26	116,39	119,26	117K	5
C1OO34	COOPER COMPA	27,96	28,02	27,96	28,14	196	3
C1PR34	COPART INC	73,80	74,65	73,80	74,65	74K	2
C1RB34	CEREBRAS	42,52	43,16	42,30	43,16	1K	5
C1TV34	CORTEVA INC	101,11	102,19	101,11	102,19	1K	2
C2AC34	CACI INTERNL	4,20	4,15	4,15	4,20	54	9
C2CA34	FEMSA SAB CV	112,86	113,41	112,75	113,41	113K	4
C2EM34	CEMEX SAB	52,00	55,14	52,00	55,14	2K	4
C2GN34	COGNEX CORP	39,84	39,80	39,80	39,84	24K	2
C2HP34	CHARGEPOINTH	16,26	16,90	16,26	16,90	861	2
C2OI34	COINBASEGLOB	41,17	41,82	41,00	42,54	29M	1.442
C2OL34	GRUPOCIBEST	124,92	125,28	124,56	125,40	9K	10
C2PT34	CAMDEN PROP	33,70	33,81	33,70	33,81	337	2
C2RS34	CRISPR THERA	37,64	36,56	36,56	37,64	8K	5
C2RW34	CROWDSTRIKE	60,01	55,08	53,50	60,01	16M	129
CAON34	CAPITAL ONE	65,52	65,45	65,40	65,52	20K	3
CAPH34	CAPRI HOLDI	76,00	76,00	76,00	76,00	76	1
CATP34	CATERPILLAR	261,27	264,85	257,84	265,43	911K	110
CHCM34	CHARTER COMM	10,54	10,92	10,54	10,92	103K	39
CHME34	CME GROUP	70,20	70,20	70,20	70,20	14K	1
CHVX34	CHEVRON	103,50	106,50	103,50	106,50	345K	141
CINF34	CINCINNATI	425,70	425,70	425,70	425,70	2K	1
CLOV34	CLOVERHEALTH	22,88	22,88	22,88	22,88	297	1
CLXC34	CLOROX CO	108,56	106,14	106,14	108,56	14K	4
CMCS34	COMCAST	23,88	23,34	23,02	23,88	64K	15
CNIC34	CANAD NATION	25,08	25,11	25,08	25,29	252	4
COCA34	COCA COLA	74,49	75,70	74,49	75,70	1M	536
COLD34	AMERICOLD RT	24,88	24,80	24,65	24,88	148	5
COLG34	COLGATE	63,04	63,85	62,89	63,95	115K	33
COPH34	COPHILLIPS	54,28	55,51	54,20	55,70	739K	107
COTY34	COTY INC	6,29	6,23	6,23	6,29	7K	15
COWC34	COSTCO	114,90	115,00	113,77	115,00	162K	35
CRIN34	CARTERS INC	77,28	75,40	75,40	77,28	228	2
CSCO34	CISCO	111,68	111,54	111,21	113,52	106K	537
CSXC34	CSX CORP	118,68	118,68	118,68	118,68	237	1
CTGP34	CITIGROUP	114,74	113,86	112,98	115,47	7M	725
CVSH34	CVS HEALTH	44,70	44,97	44,65	44,97	35K	10
D1DG34	DATADOG INC	124,70	121,45	121,45	124,82	1M	23
D1EL34	DELL TECHNOL	117,01	120,00	116,20	121,00	10M	1.236
D1EX34	DEXCOM INC	9,10	9,11	9,09	9,16	274	7
D1LR34	DIGITAL REAL	59,64	59,39	59,11	59,71	8K	73
D1OC34	DOCUSIGN INC	17,57	18,15	17,57	18,15	55K	4
D1OV34	DOVER CORP	476,64	476,64	476,64	476,64	2K	1
D1OW34	DOW INC	35,76	36,22	35,76	36,22	2K	8
D1TE34	DTE ENERGY C	166,98	166,98	166,98	166,98	166	1
D2AR34	DARLING INGR	41,23	41,23	41,23	41,23	41	1
D2KS34	DICKS SPORT	65,00	65,00	65,00	65,00	65	1
D2OX34	AMDOCS LTD	38,24	38,28	38,24	38,28	803	2
D2PZ34	DOMINOSPIZZA	30,61	30,58	30,58	30,61	61	2
D2TC34	DYNATRACE IN	35,88	35,88	35,88	35,88	4K	1
DBAG34	DEUTSCHE AK	196,20	195,80	195,80	196,20	46K	234
DDNB34	DUPONT N INC	664,00	664,74	664,00	664,74	183K	2
DEAI34	DELTA	69,57	69,00	68,67	69,57	148K	9
DEEC34	DEERE CO	117,45	117,59	116,81	117,99	12K	15
DEOP34	DIAGEO PL	24,62	24,46	24,28	24,64	5K	12
DGCO34	DOLLAR GENER	26,21	26,00	26,00	26,36	366	5
DHER34	DANAHER CORP	39,16	38,72	38,66	39,27	221K	8
DISB34	WALT DISNEY	35,45	35,10	35,10	35,61	636K	2.695
DUKB34	DUKE ENERGY	600,00	600,00	600,00	600,00	1K	1
DUOL34	DUOLINGO INC	24,00	24,00	24,00	24,00	48	1
DVAI34	DAVITA INC	937,65	938,60	937,65	938,60	3K	3
E1CO34	ECOPETROL SA	43,10	45,70	43,10	49,00	28K	38
E1IX34	EDISON INTER	142,24	142,24	142,24	142,24	14K	1
E1MR34	EMERSON ELEC	64,84	64,84	64,84	64,84	10K	1
E1OG34	EOG RESOURCE	72,50	72,03	72,03	72,50	4K	2
E1QN34	EQUINOR ASA	108,79	114,03	108,79	114,03	10K	4
E1RI34	ERICSSON LM	26,01	25,95	25,95	26,01	51	2
E1SS34	ESSEX PROPER	137,62	137,62	137,62	137,62	137	1
E1TN34	EATON CORP P	159,84	157,45	157,45	159,84	172K	13
E1XR34	EXTRA SPACE	58,74	58,68	58,68	58,74	234	2
E2EF34	EURONETWORLD	2,26	2,30	2,23	2,32	2K	16
E2NP34	ENPHASE ENER	7,13	7,19	6,88	7,19	79K	37
E2NT34	ENTEGRIS INC	40,28	40,28	40,28	40,28	2K	1
E2PA34	EPAM SYSTEMS	9,68	9,76	9,68	9,81	51K	5
ELCI34	ESTEE LAUDER	20,14	20,14	20,14	20,14	20	1
EQIX34	EQUINIX INC	67,83	67,83	66,34	67,83	15K	14
EXGR34	EXPEDIA GROU	721,16	725,29	721,16	725,29	3K	4
EXXO34	EXXON MOBIL	102,06	103,41	101,00	103,48	1M	366
F1AN34	DIAMONDBACK	60,00	60,00	60,00	60,00	720	1
F1IS34	FISERV INC	118,31	121,66	118,07	122,27	57K	8
F1MC34	FMC CORP	25,92	25,97	25,92	25,97	2K	2
F1NI34	FIDELITY NAT	11,34	11,49	11,32	11,49	15K	11
F1RA34	FRANKLIN TEM	171,02	171,02	171,02	171,02	171	1
F1SL34	FASTLY INC	13,84	12,20	12,20	14,07	18K	13
F1TN34	FORTINET INC	74,10	72,53	71,98	74,69	10M	35
F2IC34	FAIR ISAAC C	105,92	109,56	105,92	109,56	6K	4
F2IV34	FIVE9 INC	11,79	11,70	11,70	11,79	32K	2
F2NV34	FRANCONEVADA	7,48	7,42	7,42	7,49	907	10
F2VR34	FIVERR INTL	2,21	2,21	2,21	2,24	456	7
FCXO34	FREEPORT	122,53	123,99	120,73	124,80	1M	1.201
FDMO34	FORD MOTORS	67,48	68,66	67,33	68,76	49K	18
FSLR34	FIRST SOLAR	51,29	50,30	50,11	51,29	24K	16
G1DS34	GDS HOLDINGS	17,72	17,28	17,28	17,80	24K	10
G1FI34	GOLD FIELDS	107,80	108,40	107,18	108,40	12K	8
G1LL34	GLOBE LIFE I	44,16	44,19	44,16	44,19	88	2
G1LW34	CORNING INC	203,28	198,93	196,65	204,25	2M	16
G1MI34	GENERAL MILL	60,72	61,14	60,72	61,14	792	4
G1PC34	GENUINE PART	323,07	323,07	323,07	323,07	10K	1
G1PI34	GLOBAL PAYME	110,18	110,18	110,18	110,18	1K	3
G1RM34	GARMIN LTD	87,57	87,57	87,57	87,57	87	1
G1SK34	GSK PLC	52,35	52,40	52,35	52,41	314K	6
G1WW34	WW GRAINGER	162,56	162,56	162,56	162,56	2K	1
G2DD34	GODADDY INC	53,49	53,49	53,49	53,49	106	1
G2EV34	GE VERNOVA	242,26	243,88	242,26	246,02	52K	105
GDBR34	GEN DYNAMICS	1.805,44	1.805,44	1.805,44	1.805,44	11K	2
GEOO34	GEAEROSPACE	81,79	80,75	80,56	82,24	30K	14
GILD34	GILEAD	64,31	64,36	64,14	64,36	15K	19
GMCO34	GENERAL MOT	108,07	108,00	106,17	108,13	64K	11
GOGL34	ALPHABET	150,68	149,77	148,60	152,39	47M	4.121
GPRK34	GEOPARK LTD	55,20	55,20	55,20	55,20	19K	1
GPRO34	GOPRO	6,80	6,75	6,66	6,98	2K	21
GPSI34	GAP	108,24	106,47	105,93	108,24	2K	5
GSGI34	GOLDMANSACHS	164,22	162,67	160,88	164,22	992K	303
H1DB34	HDFC BANK LT	23,97	23,93	23,93	23,97	2K	3
H1EI34	HEICO CORP	155,24	155,24	155,24	155,24	465	1
H1HH34	HOWARD H HLD	41,88	41,36	41,32	41,88	202K	10
H1OG34	HARLEY-DAVID	134,29	131,70	129,08	134,29	9K	7
H1PE34	HEWLETT PACK	311,55	319,40	310,05	319,66	82K	13
H1SB34	HSBC HOLDING	132,07	135,00	131,30	135,00	19K	32
H1ST34	HOST HOTELS	113,19	113,19	113,19	113,19	6K	53
H1UM34	HUMANA INC	42,72	43,64	42,72	43,64	1K	16
H2UB34	HUBSPOT INC	21,90	22,22	21,86	22,22	2K	4
HALI34	HALLIBURTON	171,53	169,85	167,00	171,53	89K	7
HOME34	HOME DEPOT	54,48	55,35	54,13	55,35	8K	18
HONB34	HONEYWELL	1.058,94	1.055,50	1.055,50	1.058,94	2K	2
HOND34	HONDA MO	166,94	166,09	166,09	166,94	3K	7
HPQB34	HP COMPANY	167,09	175,50	167,09	177,12	11K	12
HSHY34	HERSHEY CO	57,02	57,72	57,02	57,76	128K	9
I1FO34	INFOSYS LTD	27,81	27,81	27,81	27,81	222	1
I1PC34	INTERNATIONA	60,80	60,72	60,70	60,80	64K	6
I1QY34	IQIYI INC	2,55	2,57	2,50	2,58	152	11
I1RM34	IRON MOUNTAI	49,45	49,45	49,45	49,45	197	1
I1RP34	TRANE TECH	55,41	54,96	54,91	55,41	663	3
I1SR34	INTUITIVE SU	103,06	100,70	100,70	103,14	800K	30
I1TW34	ILLINOIS TOO	341,95	341,95	341,95	341,95	10K	1
I1VZ34	INVESCO LTD	160,16	160,16	160,16	160,16	320	1
I1XC34	ORIX CORP	25,42	25,42	25,42	25,42	50	1
I2NV34	INVITATIONHO	27,90	27,94	27,86	28,32	23K	429
IBMB34	IBM	1.175,20	1.180,00	1.168,89	1.189,44	880K	47
INGG34	ING GROEP	189,43	189,24	188,29	189,43	2K	3
INTU34	INTUIT INC	35,34	35,39	34,33	35,39	63K	21
ITLC34	INTEL	103,85	97,85	97,55	106,17	59M	3.969
J1CI34	JOHNSON CONT	48,80	55,83	48,80	55,83	28K	543
J2AZ34	JAZZ PHARMAC	82,00	82,08	82,00	82,08	1K	13
J2BL34	JABIL INC	193,22	192,06	192,06	193,59	25K	33
JDCO34	JD COM	23,26	23,00	22,80	23,26	10K	10
JNJB34	JOHNSON	91,37	91,50	91,37	93,08	454K	136
JPMC34	JPMORGAN	179,30	180,50	178,80	180,56	4M	220
K1LA34	KLA CORP	47,10	46,25	45,57	47,34	1M	30
K1RC34	KROGER CO	50,60	50,60	50,60	50,60	15K	1
K1SG34	KEYSIGHT TEC	869,50	869,50	869,50	869,50	869	1
K2CG34	KINGSOFT CHL	8,71	8,51	8,48	8,75	43K	22
K2RC34	KILROY REALT	22,12	22,12	22,12	22,12	22	1
KHCB34	KRAFT HEINZ	31,06	31,30	31,03	31,30	9K	10
KMBB34	KIMBERLY CL	499,50	502,37	499,50	502,37	33K	5
L1EN34	LENNAR CORP	49,55	50,00	49,00	50,00	16K	6
L1MN34	LUMEN TECH	32,79	33,71	32,60	33,71	6K	6
L1NE34	LINEAGE INC	23,90	23,74	23,74	23,90	47	2
L1RC34	LAM RESEARCH	35,22	33,36	33,36	35,42	380K	224
L1UL34	LULULEMON AT	130,00	131,99	125,71	131,99	65K	10
L1YG34	LLOYDS BANKI	30,16	30,29	30,12	30,29	10K	5
LILY34	LILLY	198,65	197,53	193,23	199,45	6M	567
LKFT34	LAKEFRONTBIO	7,59	7,53	7,53	7,59	15	2
LMTB34	LOCKHEED	2.735,74	2.740,00	2.729,04	2.740,00	181K	4
LOWC34	LOWES COMPA	48,90	48,30	48,30	48,95	25K	4
M1AA34	MID-AMERICA	50,85	53,00	50,85	53,00	663	3
M1CH34	MICROCHIP TE	199,75	187,51	187,30	199,75	50K	258
M1CK34	MCKESSON COR	71,05	70,14	70,14	71,33	35K	450
M1DB34	MONGODB INC	102,49	101,45	101,00	102,49	57K	3
M1LC34	MELCO RESORT	12,12	14,20	11,91	14,20	14K	23
M1MC34	MARSH E MCLE	55,80	56,17	55,48	56,17	123K	11
M1NS34	MONSTER BEVE	28,35	28,65	28,22	28,65	103K	9
M1PC34	MARATHON PET	129,60	134,68	129,60	134,68	13K	3
M1RN34	MODERNA INC	44,30	40,41	40,41	45,05	5M	466
M1SI34	MOTOROLA SOL	73,36	73,36	73,36	73,36	586	1
M1TA34	META PLAT	135,50	124,10	124,10	137,24	75M	9.591
M1TC34	MATCH GROUP	11,04	11,04	11,04	11,04	11	1
M1TT34	MARRIOTT INT	438,68	438,00	438,00	438,68	9K	2
M1UF34	MITSUBISHI U	119,12	119,12	119,12	119,12	20K	2
M2KS34	MKS INC	73,23	73,23	73,23	73,23	877	3
M2PM34	MP MATERIALS	51,26	50,20	49,67	51,60	239K	40
M2PR34	MONOLI POWER	109,04	108,01	107,82	109,04	3M	5
M2PT34	MEDICAL P TR	9,24	8,90	8,90	9,26	3K	10
M2RV34	MARVELL TEC	132,77	127,81	125,71	133,42	6M	1.232
M2ST34	STRATEGY INC	12,23	12,17	12,00	12,37	73M	5.794
MCDC34	MCDONALDS	63,61	64,75	63,05	64,75	1M	961
MCOR34	MOODYS CORP	75,11	75,00	75,00	75,11	375	2
MDLZ34	MONDELEZ INT	51,45	55,49	51,30	55,49	40K	35
MDTC34	MEDTRONIC	59,00	59,00	59,00	59,00	1K	1
MELI34	MERCADOLIBRE	77,63	76,80	76,13	78,17	133M	26.617
MKLC34	MARKELGROUP	457,80	457,97	457,80	457,98	5K	10
MMMC34	3M	210,57	212,20	210,57	212,20	4K	5
MOOO34	ALTRIA GROUP	70,35	70,42	70,22	70,42	2K	12
MOSC34	MOSAIC CO	20,01	21,00	19,61	21,22	636K	4.284
MRCK34	MERCK	95,66	93,97	93,34	95,68	171K	27
MSBR34	MORGAN STAN	210,29	209,29	209,29	210,39	17K	3
MSCD34	MASTERCARD	92,97	93,25	92,72	93,56	1M	102
MSFT34	MICROSOFT	106,19	106,00	104,52	106,54	33M	4.649
MUTC34	MICRON TECHN	889,90	883,00	877,25	907,00	95M	1.709
N1BI34	NEUROCRINE B	36,76	37,28	36,60	37,28	45K	107
N1DA34	NASDAQ INC	240,14	240,48	239,04	240,53	35K	7
N1EM34	NEWMONT GOLD	630,64	631,03	620,80	634,46	323K	128
N1GG34	NATIONAL GRI	65,52	65,24	65,24	65,52	720	2
N1IC34	NICE LTD	22,76	22,76	22,76	22,76	22	1
N1IS34	NISOURCE INC	206,01	206,01	205,80	206,22	4K	21
N1OW34	SERVICENOW	13,88	13,90	13,88	14,22	495K	887
N1RG34	NRG ENERGY I	52,52	52,29	52,29	53,09	23K	5
N1TA34	NETAPP INC	72,06	71,95	71,95	72,06	1M	2
N1UE34	NUCOR CORP	103,50	107,18	103,50	107,18	4K	9
N1VO34	NOVO NORDISK	25,48	26,31	25,29	26,46	5M	952
N1VS34	NOVARTIS AG	72,45	73,01	72,24	73,01	15K	13
N1WG34	NATWEST GROU	96,70	96,60	96,60	97,10	117K	206
N1XP34	NXP SEMICOND	59,46	58,37	58,37	59,52	2K	7
N2ET34	CLOUDFLARE	99,50	92,70	91,90	99,50	9M	40
N2LY34	ANNALY CAPTL	109,25	108,80	108,67	109,66	22K	10
N2VC34	NOVOCURE	8,45	8,44	8,44	8,50	20K	4
NEXT34	NEXTERA ENER	101,99	103,51	101,80	103,51	862K	43
NFLX34	NETFLIX	7,49	7,36	7,32	7,55	8M	4.104
NIKE34	NIKE	18,53	18,40	18,09	18,57	2M	455
NOCG34	NORTHROP GRU	53,00	53,99	53,00	54,10	16K	17
NOKI34	NOKIA CORP	56,20	56,20	54,50	56,59	614K	1.141
NVDC34	NVIDIA CORP	24,06	23,75	23,58	24,31	130M	7.765
O1KT34	OKTA INC	48,90	47,24	46,21	49,12	4M	16
O1TI34	OTIS WORLDWI	34,40	34,30	34,30	34,40	68	2
O2HI34	OMEGA HEALTH	80,00	79,84	79,84	80,00	9K	2
O2NS34	ON SEMICONDU	44,89	45,44	44,89	45,44	630	3
ORCL34	ORACLE	125,70	127,57	124,44	127,67	14M	451
ORLY34	OREILLY AUT	1,38	1,44	1,37	1,44	8K	253
OXYP34	OCCIDENT PTR	48,70	49,99	48,59	49,99	132K	29
P1AC34	PACCAR INC	292,80	292,80	292,80	292,80	1K	1
P1AY34	PAYCHEX INC	292,50	292,50	292,50	292,50	9K	1
P1DD34	PDD HOLDING	39,98	41,31	39,97	41,31	585K	32
P1DT34	PRUDENTIAL F	305,70	304,80	304,80	305,70	24K	2
P1EA34	HEALTHPEAK P	105,60	104,80	104,80	105,60	2K	4
P1GR34	THE PROGRESS	54,70	54,50	54,45	54,70	12K	4
P1HC34	PARKER-HANNI	61,31	60,30	60,30	61,42	8K	12
P1KX34	POSCO HOLD	74,48	74,48	74,48	74,48	37K	1
P1LD34	PROLOGIS INC	57,87	57,87	57,54	57,87	21K	15
P1PG34	PPG INDUSTRI	268,38	268,38	268,38	268,38	3K	1
P1SA34	PUBLIC STORA	60,90	61,74	60,85	61,74	914	4
P1SX34	PHILLIPS 66	83,80	83,80	83,80	83,80	39K	2
P1YC34	PAYCOM SOFTW	39,13	39,13	39,13	39,13	5K	1
P2AN34	PALOALTO NET	31,49	31,06	30,59	31,92	14M	169
P2AT34	UIPATH INC	8,72	8,66	8,62	8,72	9K	4
P2CF34	GP AEROPACIF	7,19	7,19	7,19	7,19	7	1
P2LT34	PALANTIRTECH	306,26	307,10	301,86	312,20	6M	330
PAGS34	PAGSEGURO	9,63	9,60	9,31	9,72	9M	815
PEPB34	PEPSICO INC	44,32	44,98	43,67	44,98	1M	2.646
PFIZ34	PFIZER	35,30	35,17	35,17	35,67	189K	86
PGCO34	PG	53,54	54,31	53,20	54,31	41K	44
PHMO34	PHILIP MORRI	59,76	59,75	59,75	59,94	25K	4
PNCS34	PNCFNANCIAL	59,70	59,63	59,63	59,70	3K	2
PSKY34	PARA SKYDNC	51,65	58,30	51,15	58,30	874	6
PYPL34	PAYPAL HOLD	13,49	13,51	13,39	13,51	84K	34
Q1UA34	QUANTA SERVI	270,27	271,19	270,27	271,59	1K	3
Q2SC34	QUANTUMSCAPE	8,73	8,68	8,68	8,85	656	12
QCOM34	QUALCOMM	83,68	76,71	76,50	83,68	10M	454
QUBT34	QUANTUM COMP	45,70	45,65	45,31	46,32	159K	26
R1CL34	ROYAL CARIBB	45,96	45,21	45,21	45,96	2K	3
R1FC34	REGIONS FINA	146,10	146,10	146,10	146,10	3K	1
R1HP34	RYMAN HOSPTY	51,47	51,47	51,47	51,47	51	1
R1IN34	REALTY INCOM	48,34	49,75	48,24	49,75	107K	93
R1JF34	RAYMOND JAME	70,70	70,70	70,70	70,70	26K	184
R1KU34	ROKU INC	39,40	39,40	39,40	39,40	39	1
R1OK34	ROCKWELL AUT	537,95	537,95	537,95	537,95	7K	1
R1SG34	REPUBLIC SER	68,47	68,46	68,46	68,47	29K	3
R1YA34	RYANAIR HOLD	33,80	33,80	33,80	33,80	101	2
R2AR34	ULTRAGENYX	7,61	7,49	7,45	7,61	316	6
R2BL34	ROBLOX CORP	26,36	25,50	25,46	26,36	322K	32
R2PD34	RAPID7 INC	5,29	5,31	5,11	5,31	670K	6
REGN34	REGENERON PH	67,97	67,31	67,27	67,97	3K	5
RGTI34	RIGETTI COMP	83,99	82,47	82,47	84,39	2M	88
RIGG34	TRANSOCEAN	27,82	28,29	27,64	28,56	129K	2.748
RIOT34	RIO TINTO	495,50	502,14	493,28	502,14	396K	29
ROST34	ROSS STORES	73,60	73,60	73,60	73,60	4K	1
ROXO34	NU HOLDINGS	11,87	11,73	11,60	11,91	105M	32.876
RYTT34	RAYTHEONTECH	184,99	165,92	164,64	184,99	104K	9
S1BS34	SIBANYE STIL	28,32	30,30	28,28	30,30	1M	4.168
S1HW34	THE SHERWIN	164,60	164,96	164,60	164,96	658	2
S1KM34	SK TELECOM C	45,45	44,99	44,84	45,50	533K	91
S1NA34	SNAP-ON INC	471,36	471,36	471,36	471,36	471	1
S1NP34	SYNOPSYS INC	51,53	50,49	50,49	51,53	2M	9
S1PO34	SPOTIFY TECH	658,00	656,64	645,00	663,01	852K	116
S1RP34	SAREPTA THER	5,20	5,09	5,09	5,20	15	2
S1TX34	SEAGATE HOLD	81,53	82,91	80,01	84,22	4M	83
S1WK34	STANLEY BLAC	114,24	113,64	113,64	114,24	2K	2
S1YK34	STRYKER CORP	69,80	70,35	69,73	70,35	6K	14
S1YM34	GEN DIGT INC	150,44	150,44	150,44	150,44	3M	1
S2CH34	SOCIEDQM CHI	59,16	58,32	58,30	59,16	59K	3
S2EA34	SEA LTD	21,00	21,05	20,55	21,13	43K	264
S2ED34	SOLAR TECH	5,27	5,11	4,94	5,27	32K	58
S2FM34	SPROUTS FARM	119,48	119,62	119,48	119,62	258K	2
S2GM34	SIGMA LITHM	17,40	17,02	16,87	17,75	653K	264
S2HO34	SHOPIFY INC	5,86	5,50	5,40	5,86	232K	41
S2MP34	SIMPLY GOOD	16,92	17,10	16,92	17,10	118	2
S2NW34	SNOWFLAKE	43,15	42,61	42,24	43,20	1M	598
S2RE34	GP AEROSURES	62,03	62,03	62,03	62,03	62	1
S2TA34	STAG INDUSTR	38,40	38,84	38,40	38,88	2K	10
S2TW34	STARWOOD PRO	25,68	25,68	25,68	25,83	1K	4
S2UI34	SUN COMMUN	29,00	29,45	29,00	29,45	672	2
SAPP34	SAP SE	76,36	76,64	76,36	77,21	11K	26
SBUB34	STARBUCKS	486,57	484,33	484,33	486,57	31K	3
SCHW34	SCHWAB	68,16	68,11	68,04	68,44	39K	223
SIMN34	SIMON PROP	65,65	65,88	65,31	65,91	12K	8
SKHY34	SK HYNIX	60,62	62,28	59,58	62,28	2M	111
SLBG34	SLB N.V	130,22	130,22	130,22	130,22	130	1
SNEC34	SONY GROUP	120,48	120,84	119,76	121,55	320K	40
SPCX34	SPACE X	51,50	52,82	51,50	53,91	83M	3.510
SPGI34	SP GLOBAL	57,36	58,37	57,36	58,37	22K	15
SSFO34	SALESFOR INC	55,06	55,32	54,90	55,91	1M	917
STMN34	STMICROEL	263,99	258,02	258,02	263,99	15K	18
STOC34	STONE CO	49,74	49,11	48,42	50,02	5M	2.108
STZB34	CONSTELLATIO	50,33	50,00	49,90	50,33	207K	9
T1AL34	TAL EDUCATIO	6,07	6,01	5,95	6,07	1K	4
T1AM34	ATLASSIAN CO	50,06	50,20	49,90	50,20	4K	4
T1DG34	TRANSDIGM GR	113,31	111,80	111,80	113,71	47K	22
T1EL34	TE CONNECTIV	67,62	67,62	67,55	67,83	5K	80
T1MU34	T-MOBILE US	59,62	60,00	59,62	60,00	719	2
T1OW34	AMERICAN TOW	37,16	37,16	37,16	37,17	13K	4
T1RI34	TRIPADVISOR	45,00	45,00	45,00	45,00	450	1
T1SC34	TRACTOR SUPP	9,21	9,10	9,10	9,25	55	4
T1SO34	THE SOUTHERN	54,50	55,14	54,50	55,14	44K	50
T1TW34	TAKE-TWO INT	266,77	265,00	262,00	269,00	496K	185
T1WL34	TWILIO INC	52,70	52,01	52,01	53,28	7K	6
T2ER34	TERADYNE INC	107,36	107,80	105,93	108,04	3K	5
T2ND34	TAND DIABETE	5,98	5,82	5,79	5,98	265	4
T2TD34	TRADE DESK	71,55	71,40	70,01	73,92	20K	68
TEXA34	TEXAS INC	92,51	92,34	90,50	92,51	38K	15
TJXC34	TJX COMPANIE	44,60	43,84	43,84	44,60	5K	4
TMCO34	TOYOTAMO	61,68	62,13	61,44	62,13	31K	33
TMOS34	THERMFISCHER	70,20	69,78	69,16	70,20	104K	7
TPRY34	TAPESTRY INC	57,70	60,05	57,70	60,05	1K	8
TRVC34	TRAVELERS	59,46	59,46	59,46	59,46	59	1
TSLA34	TESLA INC	59,64	58,98	58,81	60,49	94M	5.213
TSMC34	TAIWANSMFAC	282,95	281,59	279,36	284,44	31M	4.252
TSNF34	TYSON FOODS	53,50	53,60	53,50	53,60	54K	3
TXSA34	TERNIUMSA	289,13	292,61	286,24	292,61	1M	1.416
U1AL34	UNITED AIRLI	292,70	285,90	285,90	292,75	1M	21
U1BE34	UBER TECH IN	90,85	90,26	89,74	91,03	2M	220
U1LT34	ULTA BEAUTY	142,80	140,42	140,42	142,80	847	3
U2NF34	UNITED NATUR	59,58	59,58	59,58	59,58	13K	1
U2PS34	UPSTART HOLD	6,56	6,49	6,49	6,58	111	4
U2PW34	UPWORK INC	8,57	8,57	8,57	8,57	8	1
U2ST34	UNITY SOFTWR	11,14	10,60	10,60	11,14	29K	19
UBSG34	UBS GROUP	65,38	65,31	65,31	65,38	979	2
ULEV34	UNILEVER	62,76	63,48	62,76	64,02	4K	16
UNHH34	UNITEDHEALTH	27,51	27,45	27,30	27,54	520K	32
UPAC34	UNIONPACIFIC	57,47	58,55	57,47	58,55	606K	20
UPSS34	UPS	30,34	31,39	30,26	31,39	2K	8
USBC34	US BANCORP	77,36	77,61	77,16	77,61	12K	6
V1IP34	VIPSHOP HOLD	31,77	31,80	31,62	31,80	2K	3
V1MC34	VULCAN MATER	20,98	20,90	20,90	20,98	3K	2
V1NO34	VORNADO REAL	180,29	180,29	180,29	180,29	36K	1
V1OD34	VODAFONE GRO	43,44	43,36	43,36	43,52	2K	3
V1RS34	VERISK ANALY	11,62	11,60	11,60	11,62	34	2
V1RT34	VERTIV HOLDS	128,42	130,19	126,75	130,19	137K	86
V1ST34	VISTRA CORP	51,30	52,06	50,98	52,06	349K	98
V1TA34	VENTAS INC	222,64	222,20	222,20	222,86	20K	88
V2EE34	VEEVASYSTEMS	44,32	44,32	44,32	44,32	3K	1
V2RN34	VARONIS SYS	41,56	41,56	41,56	41,56	826K	1
V2TX34	VTEX	18,50	18,66	18,50	18,74	4M	4
VERZ34	VERIZON	41,99	40,56	40,56	41,99	35K	55
VFCO34	VF CORP	33,19	33,19	33,19	33,19	497	1
VISA34	VISA INC	94,10	94,85	93,60	94,85	2M	2.074
VLOE34	VALERO ENER	126,09	131,95	125,54	131,95	71K	65
VRTX34	VERTEX PHARM	81,52	81,02	80,64	81,60	71K	9
W1BD34	WARNER DISCO	157,22	155,55	155,55	157,22	86K	4
W1BO34	WEIBO CORP	8,45	8,40	8,37	8,45	545	3
W1DC34	WESTERN DIG	2.270,00	2.328,00	2.242,87	2.340,00	5M	85
W1EL34	WELLTOWER IN	73,71	73,78	73,64	73,99	37K	338
W1HR34	WHIRLPOOL CO	42,04	41,01	40,60	42,28	35K	15
W1IX34	WIX.COM LTD	14,22	13,21	13,21	14,22	6K	4
W1MB34	WILLIAMS COS	367,41	369,26	367,41	369,26	11K	5
W1MC34	WASTE MANAG	66,56	66,56	66,56	66,56	133	1
W1PP34	WPP PLC	26,25	26,25	26,25	26,25	131	2
W1RB34	WR BERKLEY C	35,55	36,08	35,55	36,08	394	3
W1YN34	WYNN RESORTS	209,58	209,79	209,57	209,79	168K	6
WALM34	WAL MART	34,38	34,13	33,84	34,43	531K	2.004
WFCO34	WELLS FARGO	110,72	110,50	110,25	110,80	29K	40
WUNI34	WESTERNUNION	31,73	32,11	31,45	32,11	1K	15
X1YZ34	BLOCK INC.	15,90	15,81	15,81	15,96	20K	3
Y2PF34	YPF SA	271,88	277,20	271,88	277,20	2K	3
Z1OM34	ZOOM COMMS	18,59	18,32	18,31	18,59	13K	4
Z1TA34	ZETA GLOBAL	78,77	78,77	78,77	78,77	17K	1
Z1TO34	ZTO EXPRESS	24,57	24,81	24,42	24,90	81K	5
Z1TS34	ZOETIS INC	22,80	23,00	22,60	23,00	169K	41
Z2DV34	ZIFF DAVIS	19,69	19,66	19,66	19,69	177	3
Z2IT34	ZOOMINFO TC	2,49	2,49	2,48	2,53	916	10
Z2SC34	ZSCALER INC	35,19	34,77	34,68	35,27	5M	9

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: