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: 24/04/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	18,10	18,33	17,84	18,33	30K	16
A1CR34	AMCOR PLC	196,00	198,00	196,00	198,00	394	2
A1DC34	AGREE REALTY	48,65	48,65	48,65	48,65	2K	2
A1DI34	ANALOG DEVIC	1.002,85	1.020,00	1.002,85	1.020,00	5K	4
A1DM34	ARCHER DANIE	343,35	343,35	343,35	343,35	14K	1
A1ES34	AES CORP	72,88	72,88	72,88	72,88	364	1
A1IV34	APARTMENT IN	21,20	21,20	21,14	21,40	3K	11
A1KA34	AKAMAI TECHN	39,92	39,44	39,44	40,16	7K	187
A1LB34	ALBEMARLE CO	38,83	39,49	38,71	39,90	147K	36
A1LL34	BREAD FINAN	110,18	114,40	110,18	114,40	2K	4
A1MD34	ADVANCED MIC	217,01	212,23	209,52	220,26	25M	1.427
A1ME34	AMETEK INC	49,01	49,01	49,01	49,01	2K	1
A1MP34	AMERIPRISE F	579,44	579,44	579,44	579,44	10K	1
A1MT34	APPLIED MATE	207,74	207,13	206,09	210,45	799K	56
A1NE34	ARISTA NETWO	221,10	218,88	218,58	224,17	757K	32
A1PD34	AIR PRODUCTS	376,58	376,58	376,58	376,58	15K	1
A1PH34	AMPHENOL COR	376,57	379,61	373,93	379,61	77K	6
A1PL34	APPLIED DGTL	175,04	188,61	174,67	189,47	116K	30
A1PO34	APOLLO GLOBL	41,49	41,44	41,10	41,85	25K	40
A1PP34	APPLOVIN CO	70,34	70,28	67,56	70,34	198K	19
A1RC34	ARCO DORADOS	46,14	46,90	45,75	46,90	294K	51
A1RE34	ALEXANDRIA R	58,44	58,44	58,44	58,44	6K	1
A1TH34	AUTOHOME INC	9,23	9,23	9,23	9,28	203	6
A1TT34	ALLSTATE COR	44,79	44,79	44,79	44,79	1K	1
A1UT34	AUTODESK INC	296,09	291,37	291,37	296,09	12K	2
A1ZN34	ASTRAZENECA	157,61	160,01	156,80	160,01	53K	27
A2MB34	AMBARELLA IN	13,33	13,33	13,33	13,33	4K	1
A2RR34	ARROWHEAD PH	46,32	46,81	46,32	46,81	2K	4
A2SO34	ACADEMY SPOR	71,47	74,50	71,08	74,50	4K	6
A2XO34	AXON ENTERPR	110,31	109,78	109,78	110,38	12K	3
AALL34	AMERICAN AIR	60,24	59,40	59,40	60,89	1M	24
AAPL34	APPLE	67,90	68,31	67,45	68,45	20M	3.683
ABBV34	ABBVIE	61,83	62,48	61,77	62,59	73K	28
ABTT34	ABBOTT	38,19	38,49	38,19	38,49	3K	6
ABUD34	AB INBEV	60,40	60,90	60,30	60,90	124K	5
ACNB34	ACCENTURE	892,80	900,00	872,00	900,00	274K	43
ADBE34	ADOBE INC	24,55	24,35	23,99	24,55	258K	70
ADPR34	AUTOMATIC DT	41,13	41,52	41,13	41,52	5K	5
AIGB34	AIG GROUP	375,85	375,85	375,85	375,85	9K	1
AIRB34	AIRBNB	35,56	35,36	35,21	35,67	5K	29
AMGN34	AMGEN	62,09	61,50	61,50	62,09	6K	2
AMZO34	AMAZON	65,88	64,99	64,77	66,02	105M	11.757
APTV34	APTIV PLC	149,70	149,70	149,70	149,70	3K	1
ARMT34	ARCELOR	149,04	148,00	148,00	150,00	79K	15
ARNC34	HOWMET AERO	1.211,42	1.206,41	1.206,41	1.211,42	170K	2
ASML34	ASML HOLD	134,05	133,00	131,52	134,34	2M	360
ATTB34	ATT INC	43,49	43,40	43,33	44,11	10K	28
AVGO34	BROADCOM INC	29,86	30,34	29,40	30,52	4M	377
AXPB34	AMERICAN EXP	156,97	156,96	156,80	157,92	98K	15
B1AM34	BROOKFIELD C	56,78	56,93	56,30	57,12	40K	22
B1AX34	BAXTER INTER	45,30	45,30	45,30	45,30	226	1
B1FC34	BROWN FORMAN	141,50	141,80	141,50	141,80	213K	12
B1IL34	BILIBILI INC	22,30	22,40	22,18	22,44	379	16
B1KR34	BAKER HUGHES	348,40	348,40	348,40	348,40	348	1
B1NT34	BIONTECH SE	32,79	33,42	32,79	33,42	75K	22
B1PP34	BP PLC	57,42	58,10	57,36	58,38	60K	18
B1SA34	BANCO SANTAN	84,72	84,72	84,72	84,72	84	1
B1SX34	BOSTON SCIEN	312,00	316,70	311,85	316,70	19K	5
B1TI34	BRITISH AMER	58,08	58,92	57,94	58,92	54K	24
B1WA34	BORGWARNER I	283,36	283,36	283,36	283,36	28K	1
B2AP34	CREDICORP LT	136,08	136,08	136,08	136,08	1K	1
B2HI34	BILL HOLD	1,03	1,06	1,01	1,06	26K	30
B2MB34	BUMBLE INC	4,20	4,18	4,18	4,20	92	2
B2RK34	BRUKER CORP	18,59	18,59	18,59	18,59	16K	2
B2YN34	BEYOND MEAT	4,40	4,84	4,33	5,00	54K	84
BABA34	ALIBABAGR	24,32	23,26	23,26	24,34	6M	542
BBYY34	BEST BUY	304,19	304,19	304,19	304,19	304	1
BCSA34	SANTANDER	59,46	59,69	59,22	60,06	23K	33
BERK34	BERKSHIRE	117,20	117,47	117,20	118,00	4M	558
BIDU34	BAIDU INC	45,98	43,85	43,85	46,10	1M	131
BIIB34	BIOGEN	153,20	153,20	153,20	153,20	3K	1
BILB34	BILBAOVIZ	110,18	109,69	109,48	110,18	2K	3
BKNG34	BOOKING	5,15	5,05	5,05	5,20	215K	162
BLAK34	BLACKROCK	79,50	79,86	78,83	80,21	271K	49
BMYB34	BRISTOLMYERS	294,90	294,90	294,90	294,90	294	1
BOAC34	BANK AMERICA	64,90	65,19	64,86	65,80	1M	1.129
BOEI34	BOEING	1.175,28	1.177,77	1.175,28	1.177,77	12K	2
BONY34	BNY MELLON	665,75	669,83	665,75	669,83	14K	3
BOXP34	BXP INC	28,88	28,88	28,88	28,88	28	1
C1AB34	CABLE ONE IN	2,64	2,86	2,64	2,86	24	6
C1AG34	CONAGRA BRAN	70,50	72,66	70,50	72,66	36K	29
C1AH34	CARDINAL HEA	994,98	1.000,13	994,98	1.000,13	2K	2
C1BO34	CBOE GLOBAL	752,25	752,25	752,25	752,25	2K	1
C1BR34	CBRE GROUP I	738,02	738,02	738,02	738,02	14K	1
C1CJ34	CAMECO CORP	123,12	127,32	122,60	127,44	402K	1.494
C1CL34	CARNIVAL COR	135,62	133,51	133,25	135,72	12K	18
C1DN34	CADENCE DESI	831,52	823,21	823,21	831,52	566K	3
C1GP34	COSTAR GROUP	1,87	1,87	1,87	1,87	5	1
C1MG34	CHIPOTLE MEX	8,50	8,50	8,50	8,50	17	1
C1NC34	CENTENE CORP	202,80	202,80	202,80	202,80	202	1
C1PR34	COPART INC	82,38	83,85	82,17	83,85	71K	9
C1RH34	CRH PLC	98,30	98,30	98,30	98,30	15K	1
C1TV34	CORTEVA INC	98,15	98,15	98,15	98,15	2K	1
C2AC34	CACI INTERNL	3,31	3,50	3,31	3,50	111	7
C2CA34	FEMSA SAB CV	101,90	102,50	101,90	102,50	103K	3
C2OI34	COINBASEGLOB	39,55	41,40	39,49	41,40	2M	450
C2OL34	GRUPOCIBEST	89,10	89,55	89,10	90,48	3K	9
C2OU34	COURSERA INC	13,40	13,61	12,39	13,62	16K	28
C2RN34	CERENCE INC	10,90	10,90	10,90	10,90	54	1
C2RS34	CRISPR THERA	31,36	33,10	31,36	33,10	7K	4
C2RW34	CROWDSTRIKE	99,79	101,31	99,78	102,44	141K	29
CATP34	CATERPILLAR	258,95	262,59	258,29	262,59	522K	60
CHCM34	CHARTER COMM	14,88	20,07	14,85	20,07	956K	170
CHME34	CME GROUP	356,41	356,41	356,41	356,41	1K	1
CHVX34	CHEVRON	92,55	93,48	91,54	93,50	3M	180
CLOV34	CLOVERHEALTH	12,04	12,04	12,04	12,04	12	1
CLXC34	CLOROX CO	123,00	123,50	123,00	125,00	27K	13
CMCS34	COMCAST	27,49	31,26	27,49	31,26	175K	96
CNIC34	CANAD NATION	23,28	23,28	23,28	23,28	23	1
COCA34	COCA COLA	63,92	63,37	63,31	64,32	1M	1.161
COLG34	COLGATE	60,47	59,70	59,70	61,01	18K	20
COPH34	COPHILLIPS	50,20	51,60	50,15	51,97	30K	69
COTY34	COTY INC	6,07	5,86	5,86	6,07	6K	5
COWC34	COSTCO	126,23	124,08	124,08	126,70	39K	30
CSCO34	CISCO	88,76	89,12	88,76	89,90	453K	28
CTGP34	CITIGROUP	104,37	107,15	104,37	107,42	479K	66
CTSH34	COGNIZANT	275,06	275,06	275,06	275,06	275	1
CVSH34	CVS HEALTH	38,67	38,98	38,67	38,98	9K	5
D1DG34	DATADOG INC	64,61	64,31	63,12	64,82	1M	13
D1EL34	DELL TECHNOL	1.075,36	1.064,03	1.061,33	1.093,53	2M	33
D1EX34	DEXCOM INC	6,17	6,17	6,17	6,17	641	1
D1HI34	DR HORTON IN	810,00	810,00	810,00	810,00	810	1
D1LR34	DIGITAL REAL	259,83	259,83	259,83	259,83	519	1
D1OC34	DOCUSIGN INC	11,52	11,52	11,52	11,52	691	1
D1OW34	DOW INC	48,64	47,85	47,85	48,70	35K	4
D2AS34	DOORDASH INC	58,77	58,77	58,77	58,77	13K	2
D2KN34	DRAFTKINGS	18,53	18,40	18,40	18,53	258	3
D2OC34	DOXIMITY INC	19,62	19,62	19,62	19,62	35K	1
D2PZ34	DOMINOSPIZZA	37,14	37,14	37,14	37,14	37	1
D2TC34	DYNATRACE IN	21,92	21,92	21,92	21,92	2K	1
DBAG34	DEUTSCHE AK	159,40	159,00	158,80	159,80	324K	5
DDNB34	DUPONT N INC	229,99	231,84	229,99	231,84	461	2
DEAI34	DELTA	346,50	345,10	345,10	346,50	72K	2
DEEC34	DEERE CO	94,13	98,40	93,74	98,40	274K	53
DEOP34	DIAGEO PL	21,90	22,26	21,90	22,26	46K	26
DGCO34	DOLLAR GENER	25,13	25,15	25,11	25,32	857	17
DHER34	DANAHER CORP	31,71	32,04	31,67	32,06	12K	9
DISB34	WALT DISNEY	33,85	34,33	33,85	34,60	379K	132
DUOL34	DUOLINGO INC	16,18	15,66	15,66	16,25	39K	15
DVAI34	DAVITA INC	760,40	760,40	760,40	760,40	760	1
E1CO34	ECOPETROL SA	34,55	36,32	34,51	36,32	863K	80
E1DU34	NEW ORIENTAL	17,44	17,74	17,44	17,84	227	4
E1IX34	EDISON INTER	175,67	176,00	175,67	176,00	2K	2
E1LV34	ELEV HEALTH	344,00	346,08	344,00	346,08	6K	4
E1MR34	EMERSON ELEC	710,64	710,64	710,64	710,64	1K	1
E1QN34	EQUINOR ASA	94,00	97,37	93,90	97,37	14K	24
E1RI34	ERICSSON LM	28,15	28,15	28,15	28,15	112	1
E1TN34	EATON CORP P	151,73	153,45	151,73	154,35	228K	6
E1WL34	EDWARDS LIFE	104,00	103,00	103,00	106,25	1M	42
E2EF34	EURONETWORLD	2,50	2,62	2,50	2,62	17	5
E2NP34	ENPHASE ENER	7,19	7,16	7,16	7,31	7K	6
E2NT34	ENTEGRIS INC	43,29	43,68	43,29	44,12	3K	5
E2PA34	EPAM SYSTEMS	9,95	9,96	9,95	9,96	2K	2
EBAY34	EBAY	255,04	255,04	255,04	255,04	255	1
ELCI34	ESTEE LAUDER	16,12	16,22	16,12	16,26	1K	4
EQIX34	EQUINIX INC	68,88	68,60	68,60	70,67	13K	27
EXXO34	EXXON MOBIL	92,39	94,84	91,86	94,84	577K	109
F1IS34	FISERV INC	152,09	152,09	152,09	152,09	152	1
F1MC34	FMC CORP	37,10	36,48	36,27	37,10	841K	10
F1NI34	FIDELITY NAT	14,28	14,41	14,19	14,41	926	8
F1SL34	FASTLY INC	11,94	11,93	11,82	11,94	52K	3
F1TN34	FORTINET INC	211,63	207,49	207,49	211,63	419	2
F2IC34	FAIR ISAAC C	116,20	111,09	111,09	116,20	339	3
F2IV34	FIVE9 INC	5,42	5,42	5,42	5,42	498	2
F2NV34	FRANCONEVADA	6,67	6,69	6,67	6,71	588	14
F2VR34	FIVERR INTL	2,63	2,63	2,63	2,63	78	1
FCXO34	FREEPORT	101,91	107,72	100,06	107,72	2M	2.386
FDMO34	FORD MOTORS	61,74	61,99	61,60	62,09	9K	21
FDXB34	FEDEX CORP	1.946,36	1.946,36	1.946,36	1.946,36	18K	1
FSLR34	FIRST SOLAR	484,87	484,87	484,87	484,87	15K	1
G1AR34	GARTNER INC	187,60	185,90	185,90	187,60	10K	7
G1DS34	GDS HOLDINGS	22,54	22,39	22,38	22,54	20K	3
G1FI34	GOLD FIELDS	115,25	114,40	114,16	115,94	35K	22
G1LP34	GALAPAGOS NV	7,11	7,11	7,11	7,11	177	1
G1LW34	CORNING INC	886,55	871,00	871,00	895,90	954K	56
G1MI34	GENERAL MILL	174,00	178,50	173,85	178,50	18K	14
G1SK34	GSK PLC	55,20	55,68	55,20	55,68	166	3
G2DD34	GODADDY INC	42,49	42,49	42,49	42,49	424	1
G2EV34	GE VERNOVA	287,50	287,15	285,82	289,10	364K	16
GEOO34	GEAEROSPACE	1.417,72	1.403,67	1.393,21	1.424,75	429K	24
GMCO34	GENERAL MOT	97,20	98,50	96,66	98,50	192K	40
GOGL34	ALPHABET	143,65	141,51	140,35	143,72	22M	1.786
GPRK34	GEOPARK LTD	48,68	45,60	45,36	48,68	379	5
GPRO34	GOPRO	6,54	6,20	6,20	6,78	62K	24
GSGI34	GOLDMANSACHS	153,22	155,14	153,22	155,76	387K	438
H1AS34	HASBRO INC	240,15	240,15	240,15	240,15	12K	1
H1CA34	HCA HEALTHCA	108,82	109,62	107,80	109,62	3K	5
H1EI34	HEICO CORP	132,04	136,50	132,04	136,50	668	5
H1FC34	HF SINCLAIR	303,30	303,12	303,12	303,30	909	2
H1LT34	HILTON WORLD	70,69	70,69	70,69	70,69	70	1
H1OG34	HARLEY-DAVID	116,56	116,56	116,56	116,56	3K	1
H1PE34	HEWLETT PACK	141,12	141,69	141,12	141,69	6K	2
H1SB34	HSBC HOLDING	112,19	112,30	111,73	112,96	12K	26
H1UM34	HUMANA INC	23,77	23,76	23,72	23,77	78K	5
H2UB34	HUBSPOT INC	22,00	22,17	22,00	22,17	31K	2
HALI34	HALLIBURTON	197,60	197,60	197,60	197,60	197	1
HIWP34	HIGHWOODS PR	59,40	59,40	59,40	59,40	178	1
HOME34	HOME DEPOT	59,76	61,01	59,76	61,01	69K	18
HOND34	HONDA MO	122,56	121,44	121,44	122,56	16K	7
HPQB34	HP COMPANY	98,51	100,79	98,40	100,79	35K	14
HSHY34	HERSHEY CO	192,41	191,37	191,17	193,55	325K	7
I1EX34	IDEX CORP	51,30	51,30	51,30	51,30	3K	1
I1FO34	INFOSYS LTD	31,21	31,41	31,21	31,41	6K	2
I1HG34	INT EXCHANGE	119,95	119,95	119,95	119,95	119	1
I1LM34	ILLUMINA INC	127,28	127,28	127,28	127,28	6K	1
I1NC34	INCYTE CORP	236,16	235,44	234,48	236,64	2K	9
I1PC34	INTERNATIONA	165,00	170,00	164,72	170,00	136K	4
I1PG34	IPG PHOTONIC	314,00	318,00	314,00	320,50	2K	7
I1QY34	IQIYI INC	2,94	2,98	2,94	2,98	625	2
I1SR34	INTUITIVE SU	120,30	120,30	120,30	120,30	3K	1
I1VZ34	INVESCO LTD	128,70	128,00	128,00	128,70	2K	2
I1XC34	ORIX CORP	18,88	18,86	18,86	18,88	2K	2
I2NV34	INVITATIONHO	27,19	27,50	27,19	27,58	47K	810
IBKR34	IB GROUP	23,70	23,70	23,70	23,70	23	1
IBMB34	IBM	1.155,00	1.159,90	1.126,36	1.160,00	106K	12
INTU34	INTUIT INC	44,94	44,18	43,97	44,97	55K	11
ITLC34	INTEL	68,60	69,11	66,39	71,15	59M	3.234
J1CI34	JOHNSON CONT	715,95	714,23	712,46	715,95	2K	3
J2AZ34	JAZZ PHARMAC	65,38	66,60	65,38	66,60	1K	22
J2BL34	JABIL INC	213,78	214,83	213,78	215,47	1K	6
JDCO34	JD COM	25,27	25,03	25,03	25,27	6K	5
JNJB34	JOHNSON	76,50	77,90	75,71	77,90	322K	687
JPMC34	JPMORGAN	154,86	156,00	153,71	156,00	5M	441
K1LA34	KLA CORP	2.405,59	2.377,48	2.377,48	2.423,11	2M	6
K1MX34	CARMAX INC	95,16	95,16	95,16	95,16	190	2
K1RC34	KROGER CO	336,00	336,01	336,00	336,01	34K	2
K2CG34	KINGSOFT CHL	13,66	13,67	13,50	13,70	3K	16
KHCB34	KRAFT HEINZ	27,21	27,11	27,11	27,93	36K	45
KMBB34	KIMBERLY CL	488,00	496,00	488,00	496,00	15K	8
KMIC34	KINDER MORGA	159,34	159,45	159,34	159,45	15K	2
L1MN34	LUMEN TECH	43,76	44,84	43,76	45,38	30K	16
L1RC34	LAM RESEARCH	31,17	30,15	30,06	31,25	2M	97
L1UL34	LULULEMON AT	179,63	180,28	179,63	180,90	13K	5
L1YG34	LLOYDS BANKI	26,40	26,17	26,17	26,97	8K	30
L2PL34	LPL FINCL HD	89,12	89,12	89,12	89,12	9K	1
LBRD34	LIBERTY BROA	17,36	22,24	17,30	29,00	176K	133
LILY34	LILLY	147,78	151,00	146,00	151,00	2M	285
LMTB34	LOCKHEED	2.550,94	2.587,77	2.532,32	2.587,77	79K	8
M1CB34	MOLSON COORS	210,00	210,00	210,00	210,00	1K	2
M1CK34	MCKESSON COR	1.032,49	1.037,40	1.029,36	1.037,40	27K	26
M1DB34	MONGODB INC	63,43	63,54	63,43	63,57	3K	4
M1HK34	MOHAWK INDUS	20,84	20,84	20,84	20,84	20	1
M1LC34	MELCO RESORT	14,24	14,24	14,24	14,24	14	1
M1NS34	MONSTER BEVE	48,78	48,90	48,57	48,90	2K	17
M1PC34	MARATHON PET	1.125,60	1.125,60	1.125,60	1.125,60	1K	1
M1RN34	MODERNA INC	12,80	13,31	12,63	13,31	173K	109
M1SI34	MOTOROLA SOL	547,49	547,49	547,49	547,49	547	1
M1TA34	META PLAT	120,65	118,00	117,51	121,66	15M	5.665
M1TT34	MARRIOTT INT	455,40	455,40	455,40	455,40	6K	1
M1UF34	MITSUBISHI U	86,85	86,28	86,28	86,85	432	3
M2PM34	MP MATERIALS	60,79	64,40	60,77	64,74	1M	113
M2PR34	MONOLI POWER	136,37	137,80	136,37	137,80	25K	2
M2PT34	MEDICAL P TR	12,89	12,90	12,77	12,90	9K	6
M2RV34	MARVELL TEC	87,99	85,00	80,00	87,99	2M	149
M2ST34	STRATEGY INC	12,30	12,59	12,13	12,71	19M	1.384
MCDC34	MCDONALDS	75,07	76,33	74,90	76,33	189K	220
MCOR34	MOODYS CORP	572,26	572,26	572,26	572,26	3K	1
MDLZ34	MONDELEZ INT	142,80	144,55	142,80	146,44	57K	4
MELI34	MERCADOLIBRE	76,58	75,70	75,34	76,70	43M	7.234
MKLC34	MARKELGROUP	481,00	482,10	481,00	482,50	19K	8
MMMC34	3M	182,69	178,01	178,01	183,14	13K	18
MOSC34	MOSAIC CO	19,98	19,88	19,65	20,03	73K	21
MRCK34	MERCK	70,02	72,49	69,92	72,49	215K	75
MSBR34	MORGAN STAN	187,72	188,48	187,16	189,05	69K	25
MSCD34	MASTERCARD	81,00	81,56	80,54	81,72	110K	56
MSFT34	MICROSOFT	88,41	87,48	86,90	88,41	30M	5.962
MUTC34	MICRON TECHN	410,01	410,00	409,72	423,11	47M	1.416
N1BI34	NEUROCRINE B	32,37	32,28	32,28	32,37	129	4
N1DA34	NASDAQ INC	224,03	220,65	220,65	224,63	32K	18
N1EM34	NEWMONT GOLD	601,44	563,00	563,00	601,99	526K	172
N1MR34	NEWMARKGROUP	40,08	40,41	40,08	40,41	80	2
N1OW34	SERVICENOW	8,74	8,63	8,55	9,02	2M	197
N1RG34	NRG ENERGY I	802,00	802,00	802,00	802,00	15K	2
N1TA34	NETAPP INC	546,70	542,90	542,90	547,46	1M	4
N1UE34	NUCOR CORP	89,30	88,40	88,40	89,30	312K	7
N1VO34	NOVO NORDISK	25,56	24,96	24,93	25,82	969K	189
N1VR34	NVR INC	665,84	661,74	661,74	666,66	6K	3
N1VS34	NOVARTIS AG	72,85	72,85	72,85	72,85	31K	3
N1WL34	NEWELL BRAND	20,95	20,95	20,95	20,95	41	1
N1WS34	NEWS CORP	130,65	130,65	130,65	130,65	26K	1
N1XP34	NXP SEMICOND	605,12	605,12	605,12	605,12	2K	1
N2ET34	CLOUDFLARE	57,73	57,21	56,60	57,87	567K	14
N2LY34	ANNALY CAPTL	113,74	108,07	108,07	113,74	335	3
NEXT34	NEXTERA ENER	119,16	120,65	119,04	120,65	93K	29
NFLX34	NETFLIX	9,22	9,36	9,20	9,36	10M	1.766
NIKE34	NIKE	22,19	22,42	22,19	22,79	787K	186
NMRH34	NOMURA HO	39,30	39,30	39,30	39,30	2K	2
NOCG34	NORTHROP GRU	573,65	583,51	571,97	583,53	45K	7
NOKI34	NOKIA CORP	54,50	51,95	51,95	54,55	161	3
NVDC34	NVIDIA CORP	21,70	20,91	20,87	22,00	136M	8.056
O1KE34	ONEOK INC	216,72	216,72	216,72	216,72	9K	1
O1KT34	OKTA INC	18,92	18,63	18,63	18,92	188	2
O1MC34	OMNICOM GROU	191,04	191,04	191,04	191,04	191	1
O2LE34	OLED DISPLAY	27,54	27,54	27,54	27,54	3K	1
ORCL34	ORACLE	143,60	149,70	140,93	151,00	14M	618
ORLY34	OREILLY AUT	1,50	1,47	1,47	1,52	6K	9
OXYP34	OCCIDENT PTR	47,51	47,92	47,15	48,11	287K	59
P1AC34	PACCAR INC	315,52	310,72	310,72	315,52	64K	2
P1DD34	PDD HOLDING	45,84	49,18	45,84	49,30	6K	24
P1DT34	PRUDENTIAL F	235,52	237,00	235,52	238,20	5M	102
P1KG34	PACKAGING CO	538,38	539,57	538,38	539,57	108K	3
P1LD34	PROLOGIS INC	59,34	60,48	59,29	60,48	44K	22
P1PG34	PPG INDUSTRI	273,84	273,84	273,84	273,84	273	1
P1SA34	PUBLIC STORA	308,50	308,50	308,50	308,50	308	1
P2AN34	PALOALTO NET	14,60	14,57	14,57	14,88	8K	25
P2AT34	UIPATH INC	6,45	6,34	6,28	6,45	8K	5
P2AX34	PATRIA INVST	33,20	33,20	33,20	33,20	66	1
P2LT34	PALANTIRTECH	240,13	237,51	233,32	240,13	3M	131
PAGS34	PAGSEGURO	10,14	10,35	10,10	10,40	5M	6.106
PEPB34	PEPSICO INC	51,80	51,47	51,46	52,27	140K	45
PFIZ34	PFIZER	34,38	33,69	33,39	34,38	179K	123
PGCO34	PG	52,06	53,00	52,06	54,50	226K	89
PHMO34	PHILIP MORRI	412,00	412,00	412,00	412,00	412	1
PSKY34	PARA SKYDNC	55,00	55,00	55,00	55,00	165	1
PYPL34	PAYPAL HOLD	12,84	12,22	12,22	12,84	74K	161
Q1RV34	QORVO INC	216,71	216,71	216,71	216,71	216	1
Q2SC34	QUANTUMSCAPE	11,93	12,66	11,73	13,45	1M	69
QCOM34	QUALCOMM	62,25	59,00	59,00	63,59	1M	334
QUBT34	QUANTUM COMP	44,80	45,00	43,50	45,00	16K	10
R1CL34	ROYAL CARIBB	666,90	653,60	653,60	666,90	2K	3
R1EL34	RELX PLC	45,45	45,45	45,45	45,45	90	1
R1HI34	ROBERT HALF	128,00	136,20	128,00	136,20	264	2
R1IN34	REALTY INCOM	158,70	160,80	157,60	165,00	59K	32
R1KU34	ROKU INC	28,61	28,53	28,53	28,68	915	3
R1LC34	RALPH LAUREN	927,78	929,69	927,78	929,69	2K	2
R1MD34	RESMED INC	275,24	275,24	275,24	275,24	3K	1
R2BL34	ROBLOX CORP	28,08	27,09	26,42	28,08	80K	44
R2GE34	REPLIGEN	19,04	19,04	19,04	19,04	6K	1
R2PD34	RAPID7 INC	2,42	2,42	2,42	2,42	7	1
R2RX34	REGALREXNORD	59,05	59,05	59,05	59,05	1K	1
REGN34	REGENERON PH	62,51	61,91	61,73	62,58	2K	34
RGTI34	RIGETTI COMP	85,29	86,07	81,00	86,07	233K	96
RIGG34	TRANSOCEAN	30,51	30,45	30,15	30,60	78K	25
RIOT34	RIO TINTO	501,20	497,03	497,03	501,35	910K	48
ROST34	ROSS STORES	564,56	564,56	564,56	564,56	4K	1
ROXO34	NU HOLDINGS	12,20	12,16	11,93	12,20	50M	37.825
RYTT34	RAYTHEONTECH	150,04	149,55	143,26	150,04	175K	270
S1BS34	SIBANYE STIL	31,92	31,74	31,74	32,10	62K	26
S1KM34	SK TELECOM C	47,35	47,25	46,35	47,50	490K	17
S1LG34	SL GREEN REA	105,30	105,30	105,30	105,30	105	1
S1MF34	SUMITOMO MIT	100,66	102,13	100,66	102,13	1K	3
S1NP34	SYNOPSYS INC	623,59	599,76	599,76	625,67	2M	4
S1OU34	SOUTHWEST AI	197,03	195,33	195,33	197,03	120K	3
S1PO34	SPOTIFY TECH	644,16	640,92	636,58	650,28	42K	18
S1RE34	SEMPRA	116,04	116,04	116,04	116,04	10K	1
S1RP34	SAREPTA THER	5,06	5,05	5,05	5,06	323	2
S1TX34	SEAGATE HOLD	2.940,84	3.017,43	2.940,84	3.021,93	2M	38
S1WK34	STANLEY BLAC	95,58	95,52	95,52	95,58	3K	2
S1YK34	STRYKER CORP	82,00	82,00	82,00	82,00	246	1
S2CH34	SOCIEDQM CHI	74,55	74,55	74,55	74,55	298	1
S2EA34	SEA LTD	17,15	16,80	16,75	17,15	219K	108
S2ED34	SOLAR TECH	6,60	6,75	6,45	6,87	72K	37
S2FM34	SPROUTS FARM	120,46	120,00	120,00	120,46	18K	2
S2GM34	SIGMA LITHM	32,65	34,21	32,21	35,28	1M	265
S2HO34	SHOPIFY INC	5,22	5,22	5,11	5,27	22K	162
S2NA34	SNAP INC	4,69	4,70	4,69	4,70	56	2
S2NW34	SNOWFLAKE	17,50	18,34	16,89	18,34	2M	104
S2TA34	STAG INDUSTR	38,68	39,12	38,68	39,30	2K	6
S2UI34	SUN COMMUN	32,47	32,43	32,42	32,62	1K	7
SAPP34	SAP SE	873,50	868,38	866,51	878,22	366K	19
SBUB34	STARBUCKS	493,50	495,00	493,50	495,00	11K	5
SCHW34	SCHWAB	55,80	55,76	55,76	56,32	113K	6
SIMN34	SIMON PROP	251,16	254,00	250,64	254,00	5K	11
SLBG34	SLB N.V	140,98	137,35	136,62	142,10	2M	19
SNEC34	SONY GROUP	101,60	103,83	100,59	103,83	15K	31
SPGI34	SP GLOBAL	60,68	60,68	60,68	60,68	10K	1
SSFO34	SALESFOR INC	40,50	39,79	39,52	40,60	483K	92
STOC34	STONE CO	60,61	63,10	58,51	63,10	60M	22.488
STZB34	CONSTELLATIO	193,00	192,46	192,46	193,00	770	2
T1AL34	TAL EDUCATIO	5,65	5,50	5,46	5,65	1K	15
T1AM34	ATLASSIAN CO	17,92	17,47	17,47	17,92	33K	9
T1EC34	TECHNIPFMC P	373,00	373,00	373,00	373,00	373	1
T1EL34	TE CONNECTIV	534,61	548,46	534,61	548,46	3K	6
T1MU34	T-MOBILE US	471,18	480,00	471,18	480,00	196K	5
T1OW34	AMERICAN TOW	37,08	37,50	36,87	37,51	12K	32
T1RO34	T ROWE PRICE	237,00	237,00	237,00	237,00	237	1
T1SC34	TRACTOR SUPP	10,24	10,50	10,24	10,50	4K	15
T1TW34	TAKE-TWO INT	263,83	266,80	260,82	266,80	131K	84
T2DH34	TELADOCHEALT	28,73	27,94	27,94	28,73	596	17
T2ER34	TERADYNE INC	115,51	115,08	115,08	116,05	83K	48
T2RM34	TRIMBLE INC	33,57	33,57	33,57	33,57	839	1
T2TD34	TRADE DESK	1,21	1,14	1,14	1,21	84K	66
TEXA34	TEXAS INC	92,43	94,76	91,88	95,25	87K	21
TGTB34	TARGET CORP	643,88	643,88	643,88	643,88	1K	2
TJXC34	TJX COMPANIE	786,25	794,16	786,25	794,16	31K	2
TMCO34	TOYOTAMO	60,00	61,20	60,00	61,20	39K	65
TMOS34	THERMFISCHER	48,79	48,80	48,79	49,33	31K	25
TRVC34	TRAVELERS	47,75	47,75	47,75	47,75	477	1
TSLA34	TESLA INC	58,90	58,71	58,14	59,99	93M	6.177
TSMC34	TAIWANSMFAC	249,99	245,30	245,30	256,48	38M	4.082
TSNF34	TYSON FOODS	319,70	319,69	319,69	319,70	160K	3
TXSA34	TERNIUMSA	216,93	214,64	214,64	216,93	46K	2
U1AL34	UNITED AIRLI	232,19	230,65	230,65	232,19	278K	7
U1BE34	UBER TECH IN	97,18	95,66	92,20	97,18	222K	111
U1LT34	ULTA BEAUTY	139,72	139,44	139,31	139,72	15K	3
U1RI34	UNITED RENTA	173,16	172,27	172,27	173,16	12K	2
U2PS34	UPSTART HOLD	8,37	8,21	8,21	8,37	1K	15
U2PW34	UPWORK INC	10,64	10,47	10,47	10,64	31K	2
U2ST34	UNITY SOFTWR	6,47	5,89	5,89	6,47	19K	37
UBSG34	UBS GROUP	207,61	206,10	206,10	207,61	4K	3
ULEV34	UNILEVER	292,32	292,90	290,20	292,90	91K	7
UNHH34	UNITEDHEALTH	24,76	25,30	24,76	25,54	597K	122
UPSS34	UPS	33,54	33,51	33,46	33,55	34K	4
USBC34	US BANCORP	69,85	69,85	69,85	69,85	419	2
V1OD34	VODAFONE GRO	38,80	39,19	38,76	39,19	2K	16
V1RT34	VERTIV HOLDS	160,01	165,00	160,01	165,00	137K	64
V1ST34	VISTRA CORP	58,74	55,75	55,75	58,98	46K	51
V1TA34	VENTAS INC	210,73	210,73	210,73	210,73	210	1
V2TX34	VTEX	20,10	19,68	19,68	20,10	104K	6
VERZ34	VERIZON	37,00	38,62	37,00	39,59	2M	499
VISA34	VISA INC	77,25	77,50	76,69	77,50	1M	162
VRTX34	VERTEX PHARM	537,93	537,93	537,93	537,93	2K	1
W1BD34	WARNER DISCO	135,38	136,05	135,38	136,05	271	2
W1BO34	WEIBO CORP	10,50	10,40	10,40	10,56	2K	7
W1DA34	WORKDAY INC	37,05	36,69	36,69	37,05	220	2
W1DC34	WESTERN DIG	2.015,99	2.065,12	2.007,72	2.078,96	8M	160
W1EL34	WELLTOWER IN	525,24	525,24	525,24	525,24	9K	1
W1HR34	WHIRLPOOL CO	66,75	67,89	66,22	67,89	3K	7
W1IX34	WIX.COM LTD	12,38	12,21	12,21	12,38	3K	7
W1PP34	WPP PLC	17,74	17,88	17,74	17,88	88	2
W1RB34	WR BERKLEY C	33,69	33,69	33,69	33,69	33	1
W2ST34	WEST PHARMA	43,20	44,04	43,04	44,04	736	4
W2YF34	WAYFAIR INC	11,22	11,22	11,22	11,22	11K	1
WALM34	WAL MART	40,98	40,40	40,40	41,37	461K	1.033
WFCO34	WELLS FARGO	99,10	100,52	98,90	100,52	43K	47
WUNI34	WESTERNUNION	44,75	41,92	40,30	45,40	396K	44
X1YZ34	BLOCK INC.	14,32	13,81	13,81	14,39	1K	16
XRXB34	XEROX CORP	8,02	8,38	7,88	8,38	2K	8
Y2PF34	YPF SA	211,18	200,91	200,91	211,18	1K	2
Z1OM34	ZOOM COMMS	18,52	17,40	17,40	18,52	2K	3
Z1TS34	ZOETIS INC	36,36	36,38	36,36	36,46	27K	7
Z2IT34	ZOOMINFO TC	3,72	3,65	3,64	3,72	8K	7
Z2SC34	ZSCALER INC	22,57	21,83	21,83	22,57	6K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: