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: 01/04/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,45	17,44	17,40	17,48	6K	8
A1CR34	AMCOR PLC	209,37	209,37	209,37	209,37	6K	1
A1DI34	ANALOG DEVIC	835,00	835,00	835,00	835,00	17K	1
A1EG34	AEGON LTD	36,22	36,22	36,22	36,22	36	1
A1ES34	AES CORP	72,98	73,00	72,98	73,00	145	2
A1GI34	AGILENT TECH	296,10	296,99	296,10	296,99	1K	2
A1IV34	APARTMENT IN	20,78	21,00	20,65	21,04	25K	20
A1KA34	AKAMAI TECHN	49,75	50,31	49,55	50,31	9K	179
A1LB34	ALBEMARLE CO	39,99	39,99	37,97	39,99	27K	11
A1LK34	ALASKA AIR G	200,00	199,36	199,36	200,00	598	3
A1LL34	BREAD FINAN	95,00	96,70	95,00	96,70	111K	7
A1LN34	ALNYLAM PHAR	84,73	85,52	84,73	85,52	512	2
A1MD34	ADVANCED MIC	135,11	133,96	133,00	137,55	8M	480
A1ME34	AMETEK INC	47,00	47,20	47,00	47,20	1K	2
A1MP34	AMERIPRISE F	565,35	558,00	558,00	565,35	118K	2
A1MT34	APPLIED MATE	181,35	179,79	178,33	184,89	399K	94
A1NE34	ARISTA NETWO	161,77	161,92	161,61	163,05	147K	10
A1ON34	AON PLC	417,66	417,66	417,66	417,66	2K	1
A1PA34	APA CORP	212,50	211,40	208,78	212,50	334K	6
A1PH34	AMPHENOL COR	330,51	320,81	320,81	334,62	40K	21
A1PL34	APPLIED DGTL	127,03	126,65	126,65	131,33	243K	21
A1PO34	APOLLO GLOBL	38,08	38,33	37,80	38,34	83K	18
A1PP34	APPLOVIN CO	62,88	67,11	62,35	67,11	185K	114
A1RC34	ARCO DORADOS	42,52	42,52	42,52	42,52	42	1
A1RE34	ALEXANDRIA R	56,00	60,18	56,00	61,20	15K	27
A1TH34	AUTOHOME INC	9,12	8,93	8,93	9,13	127	4
A1TT34	ALLSTATE COR	44,15	44,04	44,04	44,30	264	3
A1UT34	AUTODESK INC	307,51	307,51	307,51	307,51	307	1
A1WK34	AMERICAN WAT	175,91	175,91	175,91	175,91	703	1
A1ZN34	ASTRAZENECA	172,96	172,40	172,39	173,06	430K	7
A2FY34	AFYA LTD	38,70	39,10	38,36	40,00	1K	8
A2LC34	ALCON INC	38,84	38,84	38,84	38,84	38	1
A2MB34	AMBARELLA IN	10,49	10,49	10,49	10,49	262	1
A2RE34	ARES MANAGEM	54,90	56,33	54,90	56,33	668	3
A2RR34	ARROWHEAD PH	40,96	41,75	40,96	41,75	82K	7
A2XO34	AXON ENTERPR	121,51	123,67	121,51	123,67	6K	3
AALL34	AMERICAN AIR	57,18	56,55	56,31	57,59	65K	22
AAPL34	APPLE	65,95	65,60	65,35	66,18	28M	2.128
ABBV34	ABBVIE	69,44	70,42	68,96	70,76	279K	14
ABTT34	ABBOTT	44,25	44,50	44,24	44,50	398	3
ABUD34	AB INBEV	60,44	60,44	60,44	60,44	60	1
ACNB34	ACCENTURE	1.002,00	1.000,00	995,00	1.017,12	24K	6
ADBE34	ADOBE INC	24,84	25,49	24,42	25,49	2M	323
ADPR34	AUTOMATIC DT	43,23	40,00	39,00	43,52	403K	44
AIGB34	AIG GROUP	390,80	390,80	390,80	390,80	781	1
AIRB34	AIRBNB	32,31	33,07	31,94	33,07	50K	24
AMGN34	AMGEN	63,74	63,74	63,74	63,74	63	1
AMZO34	AMAZON	54,44	54,30	53,88	55,02	26M	3.352
ARMT34	ARCELOR	139,80	137,48	137,48	139,80	212K	13
ARNC34	HOWMET AERO	1.232,75	1.217,53	1.217,53	1.232,75	9K	3
ASML34	ASML HOLD	127,30	125,91	125,91	129,76	1M	152
ATTB34	ATT INC	48,81	49,57	48,23	50,02	245K	21
AVGO34	BROADCOM INC	22,89	23,00	22,89	23,27	13M	866
AXPB34	AMERICAN EXP	155,76	156,32	150,00	157,17	557K	24
AZOI34	AUTOZONE INC	80,01	80,01	80,01	80,01	80	1
B1AM34	BROOKFIELD C	52,10	53,02	52,10	53,02	195K	18
B1AX34	BAXTER INTER	44,08	43,72	43,72	44,08	9K	3
B1BW34	BATHBODY	24,60	25,00	24,44	25,00	3K	4
B1CS34	BARCLAYS PLC	112,75	112,20	111,87	114,07	54K	471
B1IL34	BILIBILI INC	23,60	23,78	23,60	23,78	7K	2
B1LL34	BALL CORP	154,79	154,79	154,79	154,79	154	1
B1NT34	BIONTECH SE	28,83	28,95	28,83	29,07	17K	7
B1PP34	BP PLC	59,22	62,54	58,86	62,54	195K	23
B1RF34	BROADRIDGE F	206,33	203,39	203,39	206,60	20K	3
B1SA34	BANCO SANTAN	86,86	88,29	86,67	88,29	24K	229
B1SX34	BOSTON SCIEN	320,76	321,81	320,76	321,81	2K	4
B1TI34	BRITISH AMER	59,96	60,03	58,35	60,03	320K	35
B2HI34	BILL HOLD	1,09	1,13	1,09	1,13	11K	13
B2LN34	BLACKLINE IN	15,80	16,06	15,80	16,06	159	2
B2MB34	BUMBLE INC	3,38	3,41	3,38	3,41	54	4
B2RK34	BRUKER CORP	18,58	18,64	18,58	18,64	37	2
B2YN34	BEYOND MEAT	3,15	3,68	3,12	3,68	86K	144
BABA34	ALIBABAGR	22,79	23,18	22,71	23,29	11M	2.226
BBYY34	BEST BUY	337,62	337,62	337,62	337,62	3K	1
BCSA34	SANTANDER	60,51	59,07	59,07	60,51	225K	239
BERK34	BERKSHIRE	123,31	124,00	123,31	124,23	6M	629
BIDU34	BAIDU INC	41,79	41,40	41,11	41,79	964K	539
BILB34	BILBAOVIZ	112,64	113,08	112,64	113,52	3K	3
BKNG34	BOOKING	127,50	125,80	121,50	127,50	147K	175
BLAK34	BLACKROCK	75,46	75,03	74,78	76,60	312K	59
BMYB34	BRISTOLMYERS	319,68	316,55	316,55	320,00	11K	5
BOAC34	BANK AMERICA	63,30	63,45	62,95	64,55	2M	1.664
BOEI34	BOEING	1.072,03	1.049,00	1.049,00	1.082,23	125K	13
BONY34	BNY MELLON	624,96	624,51	624,51	626,82	69K	3
C1AB34	CABLE ONE IN	2,35	2,36	2,35	2,38	40	4
C1AH34	CARDINAL HEA	1.092,24	1.088,92	1.088,92	1.093,35	7K	6
C1BR34	CBRE GROUP I	695,44	695,44	695,44	695,44	695	1
C1CI34	CROWN CASTLE	103,18	103,18	103,18	103,18	103	1
C1CJ34	CAMECO CORP	114,51	114,73	114,07	114,73	103K	678
C1CL34	CARNIVAL COR	136,36	136,50	134,82	137,40	61K	317
C1DN34	CADENCE DESI	723,43	723,43	723,43	723,43	9K	1
C1DW34	CDW CORP	31,20	31,20	31,20	31,20	62	1
C1MG34	CHIPOTLE MEX	8,36	8,22	8,22	8,36	41	3
C1PR34	COPART INC	85,68	85,68	85,68	85,68	85	1
C1RH34	CRH PLC	91,36	91,92	91,36	91,92	2K	2
C1RR34	CARRIER GLOB	73,43	73,99	73,43	73,99	294	2
C1TV34	CORTEVA INC	107,48	107,48	107,48	107,48	9K	2
C2AC34	CACI INTERNL	3,73	3,53	3,53	3,76	36	4
C2HD34	CHURCHILL DW	23,10	23,10	23,10	23,10	23	1
C2OI34	COINBASEGLOB	35,71	36,51	35,67	37,00	2M	296
C2OL34	GRUPOCIBEST	93,80	93,70	92,30	95,30	78K	526
C2RW34	CROWDSTRIKE	92,50	93,00	91,47	93,84	3M	91
CATP34	CATERPILLAR	236,18	224,32	224,32	238,27	642K	70
CHCM34	CHARTER COMM	18,64	18,03	18,00	18,66	962	6
CHME34	CME GROUP	382,56	382,56	382,56	382,56	382	1
CHVX34	CHEVRON	101,50	105,29	100,36	105,37	14M	525
CLOV34	CLOVERHEALTH	8,74	8,74	8,74	8,83	38K	12
CLXC34	CLOROX CO	136,00	135,25	135,25	136,00	98K	28
CMCS34	COMCAST	28,91	29,26	28,68	29,37	90K	28
CNIC34	CANAD NATION	22,20	22,20	22,20	22,20	44	1
COCA34	COCA COLA	65,66	65,90	64,90	65,90	7M	907
COLG34	COLGATE	63,16	63,52	62,48	63,52	232K	13
COPH34	COPHILLIPS	54,68	58,56	54,43	58,56	410K	106
COTY34	COTY INC	5,26	5,24	5,24	5,26	10	2
COWC34	COSTCO	128,50	127,93	127,85	129,27	331K	17
CSCO34	CISCO	79,87	80,60	79,85	81,45	257K	27
CSXC34	CSX CORP	106,48	106,48	106,48	106,48	53K	1
CTGP34	CITIGROUP	98,84	98,78	98,65	99,57	647K	93
CVSH34	CVS HEALTH	37,05	37,05	37,05	37,05	222	2
D1DG34	DATADOG INC	61,25	62,05	61,25	62,19	10K	5
D1EL34	DELL TECHNOL	868,45	861,47	861,47	880,73	495K	21
D1EX34	DEXCOM INC	6,43	6,52	6,43	6,52	84	3
D1LR34	DIGITAL REAL	232,79	232,79	232,79	232,79	232	1
D1OC34	DOCUSIGN INC	12,25	12,25	12,25	12,25	12	1
D1OM34	DOMINION ENE	159,84	159,84	159,84	159,84	2K	1
D1OW34	DOW INC	53,00	53,45	51,45	53,45	342K	18
D2AR34	DARLING INGR	39,75	39,75	39,75	39,75	21K	1
D2AS34	DOORDASH INC	51,72	52,07	51,72	52,07	1K	2
D2PZ34	DOMINOSPIZZA	37,15	37,52	36,37	37,52	75K	6
D2TC34	DYNATRACE IN	23,78	23,78	23,78	23,78	4K	1
DBAG34	DEUTSCHE AK	157,12	156,48	156,33	158,88	60K	380
DDNB34	DUPONT N INC	242,00	242,00	242,00	242,00	484	2
DEEC34	DEERE CO	99,05	99,95	97,12	99,95	480K	36
DEOP34	DIAGEO PL	21,46	21,66	21,15	21,66	51K	21
DGCO34	DOLLAR GENER	25,41	25,76	25,41	25,76	18K	5
DHER34	DANAHER CORP	35,19	35,10	35,10	35,19	4K	3
DISB34	WALT DISNEY	33,45	33,68	33,17	33,84	896K	183
DUKB34	DUKE ENERGY	670,00	670,00	670,00	670,00	670	1
DUOL34	DUOLINGO INC	15,64	15,95	15,64	15,95	7K	5
DVAI34	DAVITA INC	784,89	785,70	782,46	789,75	5K	6
E1CL34	ECOLAB INC	347,20	347,20	347,20	347,20	347	1
E1CO34	ECOPETROL SA	37,44	40,17	36,76	40,17	159K	1.346
E1DU34	NEW ORIENTAL	19,56	19,08	19,08	19,56	477	2
E1IX34	EDISON INTER	188,13	188,13	188,13	188,13	188	1
E1QN34	EQUINOR ASA	106,49	106,70	101,42	106,70	531K	62
E1TN34	EATON CORP P	134,94	130,00	130,00	135,35	41K	6
E1WL34	EDWARDS LIFE	105,49	105,49	105,49	105,49	632	1
E1XC34	EXELON CORP	257,50	257,50	257,50	257,50	257	1
E2EF34	EURONETWORLD	2,26	2,28	2,26	2,28	9	2
E2NP34	ENPHASE ENER	7,84	7,84	7,84	7,84	7	1
E2PA34	EPAM SYSTEMS	11,65	11,65	11,65	11,65	757	1
ELCI34	ESTEE LAUDER	15,78	15,55	15,55	15,82	42K	7
EQIX34	EQUINIX INC	64,09	62,39	62,39	64,16	72K	8
EXXO34	EXXON MOBIL	103,20	107,09	101,00	108,23	1M	275
F1AN34	DIAMONDBACK	492,65	492,65	492,65	492,65	985	1
F1IS34	FISERV INC	141,37	142,90	141,37	142,90	42K	6
F1MC34	FMC CORP	44,11	43,52	43,52	44,11	450K	14
F1NI34	FIDELITY NAT	14,60	15,09	14,60	15,09	3K	6
F1SL34	FASTLY INC	16,92	15,40	15,40	16,92	135K	25
F2IC34	FAIR ISAAC C	123,50	119,40	119,40	123,50	490	4
F2IV34	FIVE9 INC	5,06	5,06	5,06	5,06	253	2
F2NV34	FRANCONEVADA	7,30	6,65	6,65	7,42	80K	9
F2RS34	FRESHWORKS	13,89	13,89	13,89	13,89	41	1
FCXO34	FREEPORT	105,57	104,09	102,97	106,69	2M	3.812
FDMO34	FORD MOTORS	60,31	59,71	59,71	60,31	247K	7
FDXB34	FEDEX CORP	1.879,00	1.879,00	1.879,00	1.879,00	2K	1
G1FI34	GOLD FIELDS	124,56	122,50	121,79	126,84	274K	53
G1LO34	GLOBANT SA	12,00	12,12	11,96	12,12	980	3
G1LP34	GALAPAGOS NV	7,73	7,73	7,73	7,73	7	1
G1LW34	CORNING INC	732,96	720,72	720,72	732,96	2K	2
G1SK34	GSK PLC	57,83	57,83	57,83	57,83	693	1
G2EV34	GE VERNOVA	233,37	232,20	231,42	234,82	49K	35
GDBR34	GEN DYNAMICS	1.806,61	1.813,62	1.806,61	1.813,62	11K	6
GEOO34	GEAEROSPACE	1.512,49	1.502,26	1.502,26	1.516,89	230K	11
GMCO34	GENERAL MOT	96,53	97,38	96,41	97,38	235K	18
GOGL34	ALPHABET	127,97	124,70	124,48	128,97	27M	2.988
GPRK34	GEOPARK LTD	45,00	47,78	45,00	47,78	14K	16
GPRO34	GOPRO	3,69	3,91	3,69	4,12	14K	12
GSGI34	GOLDMANSACHS	147,30	147,99	146,30	149,47	2M	1.289
H1EI34	HEICO CORP	144,06	144,06	144,06	144,06	144	1
H1HH34	HOWARD H HLD	40,85	40,98	40,85	41,00	3K	7
H1II34	HUNTINGTON I	26,75	26,75	26,75	26,75	321	1
H1LT34	HILTON WORLD	66,95	66,95	66,95	66,95	66	1
H1SB34	HSBC HOLDING	110,02	106,50	106,50	111,21	346K	32
H1UM34	HUMANA INC	20,40	20,02	20,02	20,40	13K	7
H2TA34	HEALTH REALT	21,82	21,82	21,82	21,82	43	1
HALI34	HALLIBURTON	196,56	196,77	196,56	197,40	257K	8
HOME34	HOME DEPOT	60,55	61,12	60,55	61,12	281K	9
HOND34	HONDA MO	125,28	127,14	125,28	127,14	6K	5
HPQB34	HP COMPANY	97,32	98,11	96,37	98,11	192K	15
I1EX34	IDEX CORP	49,55	49,35	49,35	49,55	396	2
I1FO34	INFOSYS LTD	34,44	34,44	34,44	34,44	34	1
I1NC34	INCYTE CORP	241,75	244,00	241,75	244,25	4K	18
I1QY34	IQIYI INC	3,52	3,52	3,52	3,52	3	1
I1SR34	INTUITIVE SU	120,60	119,89	119,89	120,60	4K	3
I1VZ34	INVESCO LTD	127,27	127,27	127,27	127,27	127	1
IBKR34	IB GROUP	22,06	22,16	21,98	22,49	46K	150
IBMB34	IBM	1.263,36	1.257,41	1.256,64	1.267,20	270K	5
INGG34	ING GROEP	137,61	138,46	137,61	138,46	2K	2
INTU34	INTUIT INC	49,76	48,99	48,99	50,04	442K	20
ITLC34	INTEL	41,21	38,52	38,52	41,85	7M	956
J1BH34	JB HUNT TRAN	31,95	31,95	31,95	31,95	31	1
J2BL34	JABIL INC	175,27	176,50	174,53	177,10	347K	78
J2WA34	JOHN WILEY S	39,59	39,59	39,59	39,59	79	1
JDCO34	JD COM	24,75	25,12	24,75	25,22	201K	9
JNJB34	JOHNSON	83,66	85,01	83,66	85,15	3M	688
JPMC34	JPMORGAN	152,21	151,62	151,15	153,99	5M	506
K1BF34	KB FINANCIAL	130,13	129,35	129,23	131,30	33K	244
K1LA34	KLA CORP	1.965,45	1.924,87	1.922,54	1.972,62	607K	6
K1SG34	KEYSIGHT TEC	753,32	758,00	753,32	758,00	2K	2
K2CG34	KINGSOFT CHL	11,67	11,67	11,67	12,00	160K	247
K2RC34	KILROY REALT	18,30	18,60	18,30	18,60	36	2
KHCB34	KRAFT HEINZ	28,74	29,02	28,47	29,04	15K	19
KMBB34	KIMBERLY CL	505,00	503,00	503,00	505,00	60K	4
KMIC34	KINDER MORGA	170,28	169,92	167,76	170,64	15K	87
L1DO34	LEIDOS HOLDI	80,56	80,56	80,56	80,56	80	1
L1MN34	LUMEN TECH	36,20	34,85	34,85	38,00	143K	16
L1NE34	LINEAGE INC	21,40	21,11	21,11	21,40	1K	2
L1RC34	LAM RESEARCH	26,04	25,76	25,48	26,24	194K	29
L1UL34	LULULEMON AT	206,14	195,00	195,00	206,14	1K	2
L1VS34	LAS VEGAS SA	56,34	56,34	56,34	56,34	56	1
L1YB34	LYONDELLBASE	195,72	195,72	195,72	195,72	8K	1
L1YG34	LLOYDS BANKI	26,81	27,09	26,81	27,09	60K	12
L2IV34	LIVANOVA PLC	41,64	41,64	41,64	41,64	208	1
L2PL34	LPL FINCL HD	83,55	83,55	83,55	83,55	501	1
LBRD34	LIBERTY BROA	21,70	21,19	20,99	21,82	120K	9
LILY34	LILLY	163,50	157,91	157,91	167,99	6M	401
LMTB34	LOCKHEED	3.145,00	3.145,00	3.145,00	3.145,00	3K	1
M1CK34	MCKESSON COR	1.128,57	1.128,57	1.128,57	1.128,57	11K	1
M1DB34	MONGODB INC	64,52	64,90	64,52	65,11	197K	4
M1KC34	MCCORMICK	62,15	62,15	62,15	62,15	62	1
M1MC34	MARSH E MCLE	445,00	453,39	445,00	453,84	512K	4
M1NS34	MONSTER BEVE	46,86	46,95	46,86	46,95	52K	4
M1RN34	MODERNA INC	12,86	13,26	12,80	13,62	687K	66
M1SC34	MSCI INC	62,77	62,00	62,00	62,77	124	2
M1TA34	META PLAT	106,34	106,32	106,11	108,94	15M	2.768
M1TT34	MARRIOTT INT	430,43	430,43	430,43	430,43	430	1
M2PM34	MP MATERIALS	49,74	50,00	49,54	51,34	240K	52
M2PR34	MONOLI POWER	95,90	96,70	95,50	97,40	19K	131
M2PT34	MEDICAL P TR	12,04	11,95	11,95	12,10	311	8
M2RV34	MARVELL TEC	55,00	53,55	53,14	55,69	588K	266
M2ST34	STRATEGY INC	9,07	9,31	8,97	9,35	36M	3.979
MACY34	MACY S	92,69	93,05	92,60	93,05	5K	7
MCDC34	MCDONALDS	79,60	80,01	78,65	80,79	460K	119
MCOR34	MOODYS CORP	567,72	567,72	567,72	567,72	57K	1
MDLZ34	MONDELEZ INT	147,30	147,30	147,30	147,30	441	1
MDTC34	MEDTRONIC	222,61	226,65	222,61	226,65	898	4
MELI34	MERCADOLIBRE	74,29	74,92	72,91	75,24	36M	7.730
MKLC34	MARKELGROUP	491,50	497,00	491,50	497,00	17K	18
MMMC34	3M	187,57	199,00	187,57	199,00	79K	19
MOOO34	ALTRIA GROUP	336,70	334,95	334,95	336,70	4K	3
MOSC34	MOSAIC CO	22,55	22,11	22,09	22,55	1K	5
MRCK34	MERCK	78,32	79,78	77,65	79,78	480K	124
MSBR34	MORGAN STAN	171,81	171,76	171,08	173,88	151K	65
MSCD34	MASTERCARD	81,40	84,00	81,24	84,00	838K	94
MSFT34	MICROSOFT	79,50	80,98	79,34	80,98	28M	5.519
MUTC34	MICRON TECHN	317,76	299,96	295,54	324,59	31M	2.264
N1DA34	NASDAQ INC	218,91	220,00	218,91	221,51	303K	8
N1EM34	NEWMONT GOLD	596,00	573,23	572,51	596,00	1M	778
N1GG34	NATIONAL GRI	73,85	73,85	73,85	73,85	664	1
N1OW34	SERVICENOW	10,74	10,98	10,60	10,98	600K	88
N1RG34	NRG ENERGY I	776,44	765,20	758,86	776,74	54K	62
N1UE34	NUCOR CORP	74,80	73,68	73,68	75,09	122K	3
N1VO34	NOVO NORDISK	25,46	23,65	23,10	25,46	1M	611
N1WG34	NATWEST GROU	80,50	78,00	78,00	80,50	10K	17
N1WL34	NEWELL BRAND	18,17	18,17	18,17	18,17	36	1
N2ET34	CLOUDFLARE	59,10	59,41	59,00	59,46	135K	10
N2LY34	ANNALY CAPTL	109,23	107,21	107,21	109,99	7K	9
N2VC34	NOVOCURE	5,77	5,40	5,40	5,77	454	2
NETE34	NETEASE	58,20	58,10	58,08	58,20	1M	6
NEXT34	NEXTERA ENER	119,41	120,13	118,82	120,74	374K	74
NFLX34	NETFLIX	9,87	9,93	9,75	10,03	10M	4.907
NIKE34	NIKE	23,24	24,20	23,04	24,35	15M	2.393
NMRH34	NOMURA HO	41,84	41,81	41,76	41,86	21K	56
NOCG34	NORTHROP GRU	721,40	721,40	721,40	721,40	721	1
NOKI34	NOKIA CORP	43,08	42,88	42,88	43,48	7K	4
NVDC34	NVIDIA CORP	18,91	18,96	18,78	19,03	67M	5.538
O1DF34	OLD DOMINION	51,24	51,24	51,24	51,24	102	1
O1KT34	OKTA INC	20,41	20,33	20,29	20,67	2K	23
ORCL34	ORACLE	124,49	128,17	124,49	129,48	3M	233
ORLY34	OREILLY AUT	1,54	1,57	1,54	1,57	13K	8
OXYP34	OCCIDENT PTR	53,47	54,83	52,57	55,95	362K	57
P1AY34	PAYCHEX INC	237,84	237,84	237,84	237,84	237	1
P1DD34	PDD HOLDING	52,45	53,73	52,45	53,73	320K	20
P1GR34	THE PROGRESS	490,50	490,50	490,50	490,50	490	1
P1HC34	PARKER-HANNI	1.172,39	1.165,24	1.165,02	1.173,24	117K	50
P1LD34	PROLOGIS INC	57,19	56,09	56,09	57,64	97K	8
P1PG34	PPG INDUSTRI	275,52	275,52	275,52	275,52	275	1
P1RG34	PERRIGO CO P	56,60	56,76	56,60	56,76	4K	2
P1SX34	PHILLIPS 66	454,08	454,08	454,08	454,08	5K	1
P1VH34	PVH CORP	200,00	200,00	200,00	200,00	400	1
P1YC34	PAYCOM SOFTW	20,72	20,60	20,60	20,72	54K	2
P2AN34	PALOALTO NET	13,79	13,95	13,58	13,95	3M	82
P2AT34	UIPATH INC	7,10	7,07	7,06	7,15	5K	5
P2IN34	PINTERESTINC	15,69	15,69	15,69	15,69	47	1
P2LT34	PALANTIRTECH	250,01	255,00	249,43	255,60	2M	182
P2OS34	POST HOLDING	85,50	85,50	85,50	85,50	427	1
P2TC34	PTC INC	49,28	49,50	49,28	49,50	173K	4
PAGS34	PAGSEGURO	10,80	10,52	10,52	11,07	1M	1.707
PEPB34	PEPSICO INC	53,41	53,56	52,77	53,56	211K	50
PFIZ34	PFIZER	36,70	36,22	36,22	36,88	159K	46
PGCO34	PG	52,93	53,84	52,76	53,84	343K	97
PHMO34	PHILIP MORRI	407,88	419,42	407,00	419,42	52K	3
PNCS34	PNCFNANCIAL	545,60	546,67	544,50	547,07	273K	56
PYPL34	PAYPAL HOLD	11,54	11,92	11,45	11,92	60K	46
Q1RV34	QORVO INC	199,94	199,95	199,94	199,95	2K	3
Q2SC34	QUANTUMSCAPE	10,72	10,90	10,72	10,90	55K	5
QCOM34	QUALCOMM	54,90	56,00	54,71	56,05	151K	148
QUBT34	QUANTUM COMP	34,20	35,60	34,20	35,74	9K	13
R1CL34	ROYAL CARIBB	725,04	710,70	710,70	734,36	5M	492
R1HI34	ROBERT HALF	127,20	127,20	127,20	127,20	127	1
R1IN34	REALTY INCOM	159,58	159,20	157,80	159,58	60K	19
R1KU34	ROKU INC	24,80	24,80	24,80	24,80	496	1
R2BL34	ROBLOX CORP	30,00	28,81	28,81	30,23	333K	32
R2HH34	RH	9,67	9,65	9,14	9,78	52K	57
R2RX34	REGALREXNORD	55,15	55,15	55,15	55,15	275	1
REGN34	REGENERON PH	67,19	66,09	66,09	67,19	7K	2
RGTI34	RIGETTI COMP	69,84	73,56	69,84	74,54	234K	46
RIGG34	TRANSOCEAN	33,48	33,50	33,18	33,71	74K	45
RIOT34	RIO TINTO	485,02	487,14	484,69	490,82	943K	477
ROXO34	NU HOLDINGS	12,55	12,56	12,50	12,79	136M	35.433
RYTT34	RAYTHEONTECH	167,62	166,25	166,25	169,66	201K	678
S1BS34	SIBANYE STIL	31,95	32,40	31,84	32,65	185K	235
S1KM34	SK TELECOM C	36,88	36,88	36,88	36,88	295	1
S1LG34	SL GREEN REA	94,21	92,34	92,34	95,30	9K	7
S1NP34	SYNOPSYS INC	513,21	513,21	513,21	513,21	7K	1
S1PO34	SPOTIFY TECH	609,27	616,76	606,45	629,08	92K	19
S1RE34	SEMPRA	126,36	126,36	126,36	126,36	1K	1
S1RP34	SAREPTA THER	5,70	5,65	5,65	5,76	119	4
S1SN34	SSC TECHNOL	57,84	57,84	57,84	57,84	57	1
S1TE34	STERIS PLC	56,88	56,88	56,88	56,88	113	2
S1TX34	SEAGATE HOLD	2.176,39	2.074,25	2.057,32	2.188,00	3M	85
S1YY34	SYSCO CORP	217,72	217,72	217,72	217,72	870	1
S2EA34	SEA LTD	16,93	17,28	16,78	17,52	191K	308
S2ED34	SOLAR TECH	7,92	7,73	7,48	7,92	82K	33
S2GM34	SIGMA LITHM	20,32	21,98	20,08	22,28	2M	1.389
S2HO34	SHOPIFY INC	5,06	5,23	5,06	5,23	119K	32
S2NA34	SNAP INC	4,15	4,07	4,07	4,22	4K	7
S2NW34	SNOWFLAKE	19,78	19,26	19,25	20,03	98K	61
S2TA34	STAG INDUSTR	37,40	36,82	36,82	37,40	5K	6
S2TW34	STARWOOD PRO	29,61	29,38	29,38	29,61	236	3
S2UI34	SUN COMMUN	32,70	32,70	32,70	32,70	196	2
SAPP34	SAP SE	886,35	891,00	886,35	891,00	6K	2
SBUB34	STARBUCKS	467,01	469,75	466,40	469,75	96K	4
SCHW34	SCHWAB	60,11	60,25	58,95	60,60	3M	9
SIMN34	SIMON PROP	242,10	240,99	240,99	242,93	51K	3
SLBG34	SLB N.V	129,50	132,02	128,24	132,16	113K	401
SNEC34	SONY GROUP	108,91	107,01	107,01	110,33	16K	15
SPGI34	SP GLOBAL	61,02	60,49	60,49	61,02	670	4
SSFO34	SALESFOR INC	43,53	43,84	43,18	43,99	206K	282
STOC34	STONE CO	74,00	73,00	73,00	75,33	14M	2.561
STZB34	CONSTELLATIO	196,90	196,90	196,90	196,90	1K	1
T1AL34	TAL EDUCATIO	5,76	5,76	5,76	5,76	3K	1
T1AM34	ATLASSIAN CO	17,90	17,82	17,82	17,90	3K	3
T1CH34	BIO-TECHNE C	9,19	9,20	9,19	9,20	938	2
T1EL34	TE CONNECTIV	547,00	547,00	547,00	547,00	3K	1
T1LK34	PT TELEKOMUN	48,15	48,15	48,15	48,15	3K	1
T1MU34	T-MOBILE US	528,50	528,50	528,50	528,50	528	1
T1OW34	AMERICAN TOW	36,77	37,52	36,50	37,52	396K	72
T1RO34	T ROWE PRICE	233,52	233,52	233,52	233,52	3K	1
T1SC34	TRACTOR SUPP	12,67	12,93	12,67	12,93	64	3
T1TW34	TAKE-TWO INT	256,08	258,65	254,52	259,40	215K	64
T1WL34	TWILIO INC	27,33	26,19	26,19	27,33	849	13
T2DH34	TELADOCHEALT	0,90	0,92	0,90	0,94	2K	11
T2ER34	TERADYNE INC	89,11	87,36	87,36	90,65	34K	234
T2ND34	TAND DIABETE	6,63	6,71	6,63	6,71	2K	2
T2RM34	TRIMBLE INC	33,66	33,78	33,66	33,78	337	2
T2TD34	TRADE DESK	1,12	1,21	1,12	1,21	19K	27
TEXA34	TEXAS INC	67,63	66,75	66,75	67,75	8K	55
TGTB34	TARGET CORP	622,10	624,50	622,10	624,50	2K	2
TMCO34	TOYOTAMO	67,82	67,90	67,41	68,11	426K	226
TMOS34	THERMFISCHER	53,17	53,17	53,16	53,59	136K	6
TRVC34	TRAVELERS	46,76	46,76	46,76	46,76	46	1
TSLA34	TESLA INC	61,21	61,05	60,42	61,66	48M	3.075
TSMC34	TAIWANSMFAC	220,77	222,79	219,37	224,98	27M	2.508
TXSA34	TERNIUMSA	210,84	210,84	210,84	210,84	632	1
U1AL34	UNITED AIRLI	247,33	249,52	246,00	249,52	257K	8
U1BE34	UBER TECH IN	93,55	94,08	91,76	94,08	932K	574
U1RI34	UNITED RENTA	134,55	135,02	134,55	135,02	1K	2
U2PS34	UPSTART HOLD	6,50	6,64	6,46	6,64	1K	3
U2ST34	UNITY SOFTWR	5,70	5,80	5,61	5,80	133K	39
UBSG34	UBS GROUP	207,80	207,80	207,80	207,80	2K	2
ULEV34	UNILEVER	290,40	290,50	285,00	290,50	298K	221
UNHH34	UNITEDHEALTH	20,09	20,11	20,00	20,22	558K	132
UPSS34	UPS	31,86	31,38	31,38	31,86	5K	3
USBC34	US BANCORP	68,25	67,76	67,76	68,53	26K	94
V1IP34	VIPSHOP HOLD	38,85	40,64	38,68	40,64	7K	14
V1MC34	VULCAN MATER	24,02	23,86	23,86	24,02	95	2
V1OD34	VODAFONE GRO	38,88	38,76	38,76	39,04	24K	4
V1RT34	VERTIV HOLDS	133,91	137,01	133,35	137,01	31K	126
V1ST34	VISTRA CORP	56,86	55,68	55,68	57,53	35K	266
V2EE34	VEEVASYSTEMS	29,70	30,20	29,70	30,20	389	13
V2TX34	VTEX	20,70	20,70	20,70	20,70	765	9
VERZ34	VERIZON	42,40	43,74	42,22	43,74	202K	32
VISA34	VISA INC	76,81	79,29	76,00	79,29	3M	295
W1BD34	WARNER DISCO	142,40	141,07	141,07	143,08	51K	5
W1BO34	WEIBO CORP	11,30	11,54	11,30	11,54	18K	23
W1DC34	WESTERN DIG	1.549,95	1.478,46	1.478,46	1.570,00	6M	177
W1EL34	WELLTOWER IN	517,40	514,80	513,76	517,40	3K	4
W1HR34	WHIRLPOOL CO	69,50	68,50	68,25	69,50	41K	4
W1IX34	WIX.COM LTD	15,48	15,48	15,48	15,48	1K	1
W1MB34	WILLIAMS COS	371,26	375,44	368,98	375,44	17K	3
W1MC34	WASTE MANAG	596,30	596,87	594,84	597,59	30K	49
W1MG34	WARNER MUSIC	33,30	32,64	32,64	33,30	230	3
W1PP34	WPP PLC	16,50	16,43	16,43	16,50	544	3
W1SO34	WATSCO INC	77,12	77,12	77,12	77,12	77	1
WALM34	WAL MART	40,20	39,63	39,63	40,39	2M	1.364
WFCO34	WELLS FARGO	104,44	104,20	103,95	104,89	294K	24
WUNI34	WESTERNUNION	43,93	46,11	43,75	46,11	21K	11
X1YZ34	BLOCK INC.	12,30	12,30	12,30	12,30	25K	3
XRXB34	XEROX CORP	6,57	6,71	6,57	6,71	36K	20
Y2PF34	YPF SA	228,00	234,24	223,68	234,96	84K	365
Z1OM34	ZOOM COMMS	16,58	16,58	16,58	16,58	5K	1
Z1TO34	ZTO EXPRESS	31,95	31,95	31,95	31,95	63	1
Z1TS34	ZOETIS INC	38,00	38,00	38,00	38,24	7K	5
Z2SC34	ZSCALER INC	23,56	23,56	23,56	23,56	2K	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: