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: 11/09/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,46	13,92	13,85	14,46	62K	47
A1DC34	AGREE REALTY	45,59	46,20	45,59	46,20	5K	3
A1DI34	ANALOG DEVIC	48,35	47,00	47,00	48,50	22K	7
A1DM34	ARCHER DANIE	56,04	55,74	55,62	56,04	223	3
A1EG34	AEGON LTD	46,50	46,55	46,50	46,55	3K	4
A1EP34	AMERICAN ELE	63,12	63,12	63,12	63,12	126	1
A1ES34	AES CORP	75,91	75,91	75,91	75,91	75	1
A1GN34	ALLEGION PLC	385,48	388,58	385,48	388,58	774	2
A1IV34	APARTMENT IN	12,31	12,53	12,31	12,55	7K	24
A1KA34	AKAMAI TECHN	45,60	46,20	45,50	46,20	2K	33
A1LB34	ALBEMARLE CO	25,14	26,18	24,87	26,18	43K	19
A1LL34	BREAD FINAN	136,73	135,80	135,80	136,73	10K	3
A1LN34	ALNYLAM PHAR	62,70	62,70	62,70	62,70	438	1
A1MD34	ADVANCED MIC	331,20	326,00	319,00	332,32	32M	750
A1ME34	AMETEK INC	51,35	51,35	51,35	51,35	770	1
A1MT34	APPLIED MATE	232,28	236,99	231,78	237,04	2M	190
A1NE34	ARISTA NETWO	253,12	249,07	249,07	255,49	331K	33
A1ON34	AON PLC	65,09	65,30	64,90	65,30	15K	7
A1PH34	AMPHENOL COR	35,91	34,76	34,76	36,08	57K	45
A1PL34	APPLIED DGTL	135,98	134,14	134,14	136,50	11K	7
A1PO34	APOLLO GLOBL	44,21	43,62	43,62	44,21	129K	20
A1PP34	APPLOVIN CO	51,96	51,00	51,00	52,15	91K	10
A1RE34	ALEXANDRIA R	63,83	63,83	63,83	63,83	191	1
A1TH34	AUTOHOME INC	11,20	11,03	11,03	11,20	6K	4
A1TT34	ALLSTATE COR	54,45	54,40	54,40	54,45	6K	34
A1UT34	AUTODESK INC	54,77	54,77	54,77	54,77	54	1
A1ZN34	ASTRAZENECA	136,80	136,13	135,85	136,80	10K	7
A2FY34	AFYA LTD	35,16	36,03	35,16	36,03	107	3
A2MB34	AMBARELLA IN	13,78	13,94	13,78	13,94	5K	3
A2RE34	ARES MANAGEM	67,43	67,43	67,43	67,43	404	1
A2RW34	ARROW ELECTR	77,98	77,28	77,28	78,05	1K	15
A2SO34	ACADEMY SPOR	70,28	71,26	70,28	71,26	23K	2
A2XO34	AXON ENTERPR	137,06	136,22	136,22	137,62	11K	7
A2ZT34	AZENTA INC	13,04	13,04	13,04	13,04	52	1
AALL34	AMERICAN AIR	66,97	66,92	66,80	67,63	180K	10
AAPL34	APPLE	85,00	82,90	82,66	85,78	37M	2.269
ABBV34	ABBVIE	82,40	81,20	81,20	82,54	8K	10
ABTT34	ABBOTT	43,71	44,04	43,27	44,04	14K	5
ABUD34	AB INBEV	66,21	66,29	66,21	66,50	206K	6
ACNB34	ACCENTURE	910,00	911,82	910,00	911,82	135K	2
ADBE34	ADOBE INC	26,08	24,66	24,40	26,08	1M	196
ADPR34	AUTOMATIC DT	56,66	56,00	56,00	56,66	1K	2
AIRB34	AIRBNB	43,68	42,00	42,00	43,68	82K	61
AMGN34	AMGEN	69,20	69,65	69,20	69,65	8K	5
AMZO34	AMAZON	65,90	64,97	64,30	65,97	57M	2.873
ARMT34	ARCELOR	187,00	191,00	187,00	191,33	450K	2.004
ARNC34	HOWMET AERO	46,60	46,80	46,60	46,80	20K	2
ASML34	ASML HOLD	158,10	160,00	157,34	160,46	834K	139
ATTB34	ATT INC	44,16	43,65	43,32	44,49	6K	6
AVGO34	BROADCOM INC	26,70	26,57	26,37	26,80	3M	497
AXPB34	AMERICAN EXP	166,32	164,64	164,48	166,92	316K	9
B1AM34	BROOKFIELD C	49,59	48,70	48,70	49,59	221K	289
B1BT34	TRUIST FINAN	64,80	64,50	64,50	64,80	709	2
B1CS34	BARCLAYS PLC	136,50	133,00	133,00	136,50	2K	5
B1IL34	BILIBILI INC	15,96	16,08	15,80	16,08	3K	11
B1NT34	BIONTECH SE	31,26	31,05	30,81	31,26	714	7
B1PP34	BP PLC	58,32	58,50	58,26	58,50	117K	6
B1SX34	BOSTON SCIEN	55,39	55,34	54,87	55,39	3K	3
B1TI34	BRITISH AMER	56,59	56,94	56,40	57,12	115K	18
B2AP34	CREDICORP LT	161,50	161,50	161,50	161,50	16K	2
B2HI34	BILL HOLD	1,35	1,34	1,34	1,36	1K	12
B2YN34	BEYOND MEAT	51,25	53,25	51,25	55,89	8K	23
BABA34	ALIBABAGR	20,03	19,98	19,82	20,11	6M	580
BCSA34	SANTANDER	76,64	74,68	74,68	76,64	196K	22
BERK34	BERKSHIRE	130,31	129,91	129,07	130,91	3M	389
BIDU34	BAIDU INC	33,39	33,71	33,35	33,71	119K	46
BILB34	BILBAOVIZ	150,00	150,15	149,10	150,15	598	3
BKNG34	BOOKING	5,08	5,10	4,99	5,15	1M	313
BLAK34	BLACKROCK	84,20	82,93	82,87	84,45	237K	55
BOAC34	BANK AMERICA	80,15	80,49	79,49	81,12	2M	2.209
BOEI34	BOEING	1.065,75	1.065,00	1.059,45	1.065,75	101K	3
BONY34	BNY MELLON	834,50	830,00	825,85	835,81	60K	5
C1AB34	CABLE ONE IN	0,53	0,54	0,53	0,58	3K	42
C1AH34	CARDINAL HEA	1.199,11	1.191,85	1.191,85	1.199,11	4K	3
C1BL34	CHUBB LTD	72,03	71,89	71,89	72,06	7K	34
C1CJ34	CAMECO CORP	99,10	98,60	98,60	99,46	6K	3
C1CL34	CARNIVAL COR	116,71	117,70	116,49	118,39	8K	10
C1DN34	CADENCE DESI	43,89	43,88	43,82	43,89	23K	5
C1GP34	COSTAR GROUP	1,56	1,54	1,53	1,56	27K	11
C1IC34	CIGNA GROUP	59,52	59,40	59,40	59,64	2K	25
C1MG34	CHIPOTLE MEX	9,30	9,21	9,21	9,30	1K	3
C1MI34	CUMMINS INC	50,84	50,70	50,70	51,08	9K	35
C1NS34	CELANESE COR	119,15	119,43	119,15	119,43	5K	2
C1OO34	COOPER COMPA	27,45	28,12	27,30	28,12	20K	10
C1PR34	COPART INC	77,12	82,24	77,12	82,24	168K	8
C1RB34	CEREBRAS	39,55	39,60	39,32	39,72	14K	6
C1TV34	CORTEVA INC	107,35	107,35	107,35	107,35	429	1
C2AC34	CACI INTERNL	4,06	4,10	4,06	4,10	16	3
C2HP34	CHARGEPOINTH	15,70	15,82	15,70	15,84	79	3
C2OI34	COINBASEGLOB	36,30	35,74	35,28	37,14	3M	256
C2OL34	GRUPOCIBEST	130,26	137,28	130,26	137,28	71K	12
C2RS34	CRISPR THERA	33,39	33,24	33,24	33,45	3K	4
C2RW34	CROWDSTRIKE	49,54	48,69	47,56	49,54	980K	90
CAON34	CAPITAL ONE	66,64	66,64	66,64	66,64	99K	1
CAPH34	CAPRI HOLDI	69,09	67,20	67,20	69,09	3K	4
CATP34	CATERPILLAR	262,67	260,24	259,47	263,64	2M	178
CHCM34	CHARTER COMM	12,41	12,00	11,90	12,43	3K	11
CHME34	CME GROUP	70,30	70,05	70,05	70,30	140	2
CHVX34	CHEVRON	109,32	108,20	106,86	109,75	233K	245
CLXC34	CLOROX CO	112,85	112,96	112,85	112,96	451	2
CMCS34	COMCAST	25,74	25,66	25,66	25,74	13K	3
COCA34	COCA COLA	75,00	74,96	74,50	76,05	2M	705
COLG34	COLGATE	63,35	64,83	63,35	65,90	655K	26
COPH34	COPHILLIPS	58,53	58,13	57,90	58,61	33K	11
COTY34	COTY INC	6,90	6,90	6,90	6,90	6	1
COWC34	COSTCO	116,18	116,00	114,68	116,22	610K	24
CPRL34	CANAD KANSAS	115,72	115,72	115,72	115,72	115	1
CRIN34	CARTERS INC	77,34	77,30	77,30	77,34	54K	5
CSCO34	CISCO	114,62	110,03	110,02	114,79	130K	64
CTGP34	CITIGROUP	118,45	119,11	116,97	119,57	2M	1.736
CVSH34	CVS HEALTH	48,37	48,55	48,10	48,55	726	4
D1DG34	DATADOG INC	113,43	115,14	111,58	115,14	9K	10
D1EL34	DELL TECHNOL	115,85	105,30	104,73	115,85	3M	525
D1EX34	DEXCOM INC	8,56	8,51	8,49	8,56	1K	7
D1LR34	DIGITAL REAL	60,18	60,24	59,94	60,24	2K	26
D1OM34	DOMINION ENE	55,90	55,82	55,82	55,90	1K	3
D1OW34	DOW INC	37,15	37,23	37,08	37,64	3K	9
D2PZ34	DOMINOSPIZZA	32,10	32,10	32,10	32,10	192	1
D2TC34	DYNATRACE IN	32,67	32,67	32,67	32,67	9K	1
DBAG34	DEUTSCHE AK	206,00	206,00	206,00	206,00	618	2
DEAI34	DELTA	68,04	68,25	68,04	68,25	748	2
DEEC34	DEERE CO	115,33	116,90	115,33	117,10	674K	2.029
DEOP34	DIAGEO PL	24,80	24,52	24,48	24,80	58K	9
DGCO34	DOLLAR GENER	26,60	26,60	26,60	26,60	53	2
DHER34	DANAHER CORP	36,79	36,67	36,67	36,79	349K	3
DISB34	WALT DISNEY	36,15	35,52	35,50	36,52	748K	128
DUOL34	DUOLINGO INC	23,25	23,05	23,05	23,27	234K	4
DVAI34	DAVITA INC	930,00	934,65	930,00	934,65	3K	3
E1CO34	ECOPETROL SA	45,30	46,53	45,00	46,53	35K	21
E1DU34	NEW ORIENTAL	18,98	19,06	18,98	19,06	57	3
E1QN34	EQUINOR ASA	114,24	113,70	113,70	114,24	120K	4
E1TN34	EATON CORP P	155,20	151,25	151,25	155,20	62K	7
E2EF34	EURONETWORLD	2,48	2,46	2,46	2,48	19	2
E2NP34	ENPHASE ENER	7,46	7,54	7,46	7,54	12K	4
EBAY34	EBAY	272,16	272,16	272,16	272,16	20K	1
ELCI34	ESTEE LAUDER	20,60	20,65	20,60	20,65	6K	2
EQIX34	EQUINIX INC	66,70	64,00	64,00	67,12	1K	5
EXGR34	EXPEDIA GROU	721,02	707,87	707,87	722,81	12K	15
EXXO34	EXXON MOBIL	105,47	104,41	103,50	106,22	451K	117
F1IS34	FISERV INC	131,76	129,84	129,84	131,76	140K	11
F1LS34	FLOWSERVE CO	382,50	382,51	382,50	382,51	765	2
F1MC34	FMC CORP	29,36	29,24	29,22	29,36	14K	5
F1NI34	FIDELITY NAT	12,14	13,11	12,06	13,11	10K	10
F1SL34	FASTLY INC	11,88	11,88	11,88	11,88	59	1
F1TN34	FORTINET INC	66,31	67,05	66,22	67,20	46K	8
F2IC34	FAIR ISAAC C	114,00	110,11	110,00	114,00	171K	6
F2NV34	FRANCONEVADA	7,48	7,57	7,48	7,57	12K	6
F2RS34	FRESHWORKS	20,26	20,26	20,26	20,26	8K	1
F2VR34	FIVERR INTL	2,33	2,30	2,30	2,33	4K	3
FCXO34	FREEPORT	122,99	122,37	121,29	123,16	2M	1.607
FDMO34	FORD MOTORS	71,47	71,04	71,04	71,47	25K	4
FSLR34	FIRST SOLAR	54,12	53,01	53,01	54,21	21K	4
G1AR34	GARTNER INC	222,00	222,00	222,00	222,00	11K	2
G1FI34	GOLD FIELDS	117,59	118,00	114,22	118,00	164K	20
G1LO34	GLOBANT SA	10,24	10,24	10,24	10,24	10	1
G1LW34	CORNING INC	213,36	211,47	209,96	214,66	84K	28
G1MI34	GENERAL MILL	61,15	61,69	60,60	61,69	62K	6
G1PI34	GLOBAL PAYME	114,00	114,00	114,00	114,00	114	1
G1SK34	GSK PLC	48,90	48,90	48,90	48,90	97	1
G2EV34	GE VERNOVA	245,51	240,43	240,25	245,51	104K	41
GDBR34	GEN DYNAMICS	1.831,72	1.831,72	1.831,72	1.831,72	2K	1
GEHC34	GEHEALTHCARE	40,92	41,60	40,92	41,60	451	3
GEOO34	GEAEROSPACE	82,88	83,83	82,33	83,83	62K	15
GILD34	GILEAD	61,27	61,08	61,08	61,27	2K	3
GMCO34	GENERAL MOT	109,73	111,55	109,13	111,55	176K	10
GOGL34	ALPHABET	144,84	141,75	141,57	145,86	36M	3.287
GPRK34	GEOPARK LTD	57,84	58,74	57,84	58,74	1K	2
GPRO34	GOPRO	7,19	7,20	6,87	7,30	85K	46
GPSI34	GAP	109,11	109,11	109,11	109,11	436	1
GSGI34	GOLDMANSACHS	174,95	175,64	172,97	176,42	1M	299
H1CA34	HCA HEALTHCA	107,91	105,44	105,44	107,91	213	2
H1DB34	HDFC BANK LT	23,80	22,54	22,54	23,81	10K	5
H1EI34	HEICO CORP	161,60	159,84	159,84	161,60	321	2
H1PE34	HEWLETT PACK	314,99	297,64	297,64	314,99	120K	18
H1SB34	HSBC HOLDING	134,94	134,85	133,85	135,00	17K	12
H1ST34	HOST HOTELS	114,18	114,95	114,18	114,95	1K	11
H1UM34	HUMANA INC	46,40	46,40	46,40	46,40	696	1
H2UB34	HUBSPOT INC	23,28	23,33	23,28	23,41	514	3
HOME34	HOME DEPOT	56,44	56,10	56,10	56,72	69K	16
HONB34	HONEYWELL	1.035,15	1.036,45	1.035,00	1.036,45	231K	5
HOND34	HONDA MO	165,76	164,00	164,00	165,76	3K	3
HPQB34	HP COMPANY	181,60	170,00	170,00	184,00	342K	31
HSHY34	HERSHEY CO	59,34	59,03	59,02	59,34	177	3
I1CE34	INTERCONTINE	66,77	66,77	66,77	66,77	133	1
I1FO34	INFOSYS LTD	27,81	27,81	27,81	27,81	139	1
I1PC34	INTERNATIONA	58,38	58,55	58,38	58,56	31K	4
I1QY34	IQIYI INC	2,43	2,34	2,34	2,48	161	7
I1RM34	IRON MOUNTAI	48,75	48,75	48,75	48,75	390	2
I1RP34	TRANE TECH	56,70	56,70	56,70	56,70	39K	2
I1SR34	INTUITIVE SU	94,94	93,05	93,05	94,95	34K	12
I1XC34	ORIX CORP	25,72	25,72	25,72	25,72	25	1
I2ND34	INDIE SEMICO	17,22	17,50	17,22	17,50	926	2
I2NV34	INVITATIONHO	28,41	28,38	28,38	28,47	7K	32
IBMB34	IBM	1.242,53	1.205,47	1.205,47	1.242,53	508K	17
INGG34	ING GROEP	190,76	187,72	187,72	190,76	1K	3
INTU34	INTUIT INC	37,56	36,68	36,68	37,56	74K	6
ITLC34	INTEL	88,20	86,81	85,50	88,86	26M	2.142
J1CI34	JOHNSON CONT	49,95	49,90	49,90	50,10	7K	33
J1EF34	JEFFERIES FI	54,05	54,05	54,05	54,05	702	1
J2AZ34	JAZZ PHARMAC	83,60	83,92	83,60	83,92	1K	14
J2BL34	JABIL INC	204,58	203,00	203,00	204,74	6K	31
JDCO34	JD COM	23,10	23,14	23,10	23,22	10K	7
JNJB34	JOHNSON	90,56	91,76	90,30	91,76	198K	128
JPMC34	JPMORGAN	182,10	180,22	180,22	183,12	4M	450
K1BF34	KB FINANCIAL	168,42	168,42	168,42	168,42	3K	1
K1LA34	KLA CORP	45,33	45,65	45,33	46,60	638K	18
K1SG34	KEYSIGHT TEC	864,00	865,69	863,20	865,69	6K	5
K1TC34	KT CORP	100,37	100,37	100,37	100,37	100	1
K2CG34	KINGSOFT CHL	8,57	8,63	8,57	8,63	2K	2
KHCB34	KRAFT HEINZ	32,79	30,97	30,77	32,79	158K	10
KMBB34	KIMBERLY CL	504,00	499,28	499,28	504,00	75K	4
L1EN34	LENNAR CORP	51,14	50,94	50,94	51,14	3K	3
L1MN34	LUMEN TECH	36,09	35,25	35,25	37,11	60K	17
L1NC34	LINCOLN NATI	220,00	220,00	220,00	220,00	70K	2
L1RC34	LAM RESEARCH	34,82	35,33	34,34	35,33	353K	38
L1UL34	LULULEMON AT	126,13	124,77	123,73	126,13	40K	10
L1YB34	LYONDELLBASE	166,40	166,56	166,40	166,56	166K	5
L1YG34	LLOYDS BANKI	30,69	30,45	30,45	30,96	215	6
LILY34	LILLY	191,31	191,60	189,29	192,00	5M	577
LKFT34	LAKEFRONTBIO	6,83	6,82	6,82	6,83	88	2
LMTB34	LOCKHEED	2.685,61	2.682,90	2.677,48	2.692,71	239K	4
LOWC34	LOWES COMPA	50,55	50,55	50,55	50,60	4K	3
M1CH34	MICROCHIP TE	190,79	189,36	189,36	192,54	4K	6
M1CK34	MCKESSON COR	70,35	69,65	69,52	70,63	40K	7
M1DB34	MONGODB INC	92,90	95,63	92,90	95,63	24K	6
M1NS34	MONSTER BEVE	27,87	27,51	27,39	27,87	114K	15
M1PC34	MARATHON PET	127,14	124,02	124,02	128,05	4K	4
M1RN34	MODERNA INC	37,00	35,27	34,40	38,17	5M	436
M1SI34	MOTOROLA SOL	75,00	75,00	75,00	75,00	150	1
M1TA34	META PLAT	119,00	119,06	117,80	120,45	47M	4.076
M2PM34	MP MATERIALS	51,87	52,60	51,69	52,73	314K	42
M2PR34	MONOLI POWER	105,74	106,30	105,74	106,30	5K	2
M2PT34	MEDICAL P TR	9,45	9,71	9,37	9,71	2K	21
M2RV34	MARVELL TEC	120,00	116,97	116,97	122,95	4M	338
M2ST34	STRATEGY INC	9,58	9,65	9,41	10,04	21M	1.873
MACY34	MACY S	111,20	110,50	108,86	111,20	6K	7
MCDC34	MCDONALDS	64,76	65,31	64,14	65,31	2M	102
MDTC34	MEDTRONIC	58,36	58,00	58,00	58,36	5K	3
MELI34	MERCADOLIBRE	81,10	81,48	80,43	81,74	60M	4.105
MMMC34	3M	210,42	208,08	208,08	211,47	109K	7
MOOO34	ALTRIA GROUP	70,28	70,00	70,00	70,28	20K	4
MOSC34	MOSAIC CO	21,50	21,90	21,37	21,91	942K	1.829
MRCK34	MERCK	93,30	94,86	91,98	94,86	772K	174
MSBR34	MORGAN STAN	219,57	219,66	215,55	220,19	639K	22
MSCD34	MASTERCARD	94,10	93,29	92,83	94,68	736K	47
MSFT34	MICROSOFT	105,64	105,44	104,48	106,12	29M	1.388
MUTC34	MICRON TECHN	835,07	840,00	820,85	843,01	44M	1.125
N1BI34	NEUROCRINE B	40,16	40,05	39,96	40,16	102K	25
N1CL34	NORWEGIAN CR	76,65	76,16	76,16	76,65	4K	2
N1DA34	NASDAQ INC	235,46	235,83	232,75	235,83	12K	9
N1EM34	NEWMONT GOLD	646,01	654,90	642,58	654,90	486K	47
N1GG34	NATIONAL GRI	65,88	66,50	65,24	66,50	3K	4
N1IS34	NISOURCE INC	213,35	214,52	213,32	214,52	3K	14
N1OW34	SERVICENOW	14,13	13,50	13,26	14,13	463K	101
N1TA34	NETAPP INC	72,79	67,97	67,90	72,79	54K	9
N1VO34	NOVO NORDISK	27,90	27,65	27,23	27,90	1M	220
N1VS34	NOVARTIS AG	70,42	70,42	70,42	70,42	633	3
N1WG34	NATWEST GROU	96,57	96,80	96,57	96,80	386	3
N2ET34	CLOUDFLARE	86,70	88,70	86,70	89,03	17K	17
N2LY34	ANNALY CAPTL	112,70	113,38	112,08	113,38	4K	11
NETE34	NETEASE	59,10	59,03	58,74	59,10	172K	29
NEXT34	NEXTERA ENER	105,83	106,45	105,00	106,45	363K	95
NFLX34	NETFLIX	7,95	7,79	7,75	7,96	6M	1.257
NIKE34	NIKE	18,77	18,84	18,67	18,98	3M	423
NOCG34	NORTHROP GRU	53,20	53,60	52,85	53,60	13K	7
NOKI34	NOKIA CORP	56,80	55,04	54,95	57,00	263K	131
NVDC34	NVIDIA CORP	23,31	23,41	23,20	23,55	86M	15.801
O1KT34	OKTA INC	42,76	42,96	42,69	42,96	15K	3
O1TI34	OTIS WORLDWI	34,97	34,94	34,94	34,97	419	2
O2LE34	OLED DISPLAY	21,42	21,42	21,42	21,42	342	2
O2NS34	ON SEMICONDU	45,50	45,50	45,50	45,50	3K	1
ORCL34	ORACLE	128,04	139,96	127,89	140,73	77M	2.069
ORLY34	OREILLY AUT	1,42	1,50	1,41	1,50	7K	38
OXYP34	OCCIDENT PTR	52,45	51,98	51,00	52,51	21K	34
P1AY34	PAYCHEX INC	293,77	293,77	293,77	293,77	293	1
P1DD34	PDD HOLDING	39,35	39,65	39,35	39,96	155K	19
P1EA34	HEALTHPEAK P	103,00	95,24	95,23	103,00	7K	28
P1GR34	THE PROGRESS	55,55	54,95	54,95	55,55	2K	2
P1HC34	PARKER-HANNI	60,80	60,40	60,40	60,80	2K	4
P1LD34	PROLOGIS INC	59,46	57,42	57,15	59,46	5K	18
P1SX34	PHILLIPS 66	82,14	82,14	82,14	82,14	903	1
P1UK34	PRUDENTIAL P	34,52	34,52	34,52	34,52	69	1
P1YC34	PAYCOM SOFTW	36,96	36,89	36,89	36,96	4K	2
P2AN34	PALOALTO NET	29,04	29,11	27,90	29,11	136K	63
P2AT34	UIPATH INC	8,87	9,14	8,82	9,18	191K	7
P2AX34	PATRIA INVST	27,54	27,54	27,54	27,54	137	1
P2CF34	GP AEROPACIF	7,21	7,21	7,21	7,21	721	1
P2IN34	PINTERESTINC	16,14	15,78	15,78	16,14	847	3
P2LT34	PALANTIRTECH	288,20	284,21	280,65	288,20	3M	185
P2ST34	EVERPURE INC	124,20	124,20	124,20	124,20	9K	1
P2TC34	PTC INC	43,47	43,47	43,47	43,47	43	1
PAGS34	PAGSEGURO	10,49	10,34	9,88	10,49	1M	326
PEPB34	PEPSICO INC	46,56	46,66	46,20	46,81	80K	69
PFIZ34	PFIZER	35,29	35,30	35,00	35,44	153K	91
PGCO34	PG	52,78	52,76	52,28	53,25	81K	25
PHMO34	PHILIP MORRI	61,68	61,01	61,01	61,68	307	2
PNCS34	PNCFNANCIAL	62,10	62,16	62,10	62,46	37K	3
PYPL34	PAYPAL HOLD	13,78	13,27	13,27	13,88	41K	36
Q1RV34	QORVO INC	301,60	299,98	299,98	301,60	1K	2
QCOM34	QUALCOMM	78,01	76,55	75,20	78,92	569K	174
QUBT34	QUANTUM COMP	41,08	39,80	39,80	41,31	166K	20
R1CL34	ROYAL CARIBB	48,10	47,55	47,55	48,10	1K	5
R1IN34	REALTY INCOM	50,87	51,24	50,25	51,24	86K	55
R1JF34	RAYMOND JAME	73,78	73,71	73,71	73,78	10K	32
R2AR34	ULTRAGENYX	7,30	7,38	7,29	7,38	24K	3
R2BL34	ROBLOX CORP	23,32	23,07	22,91	23,79	87K	10
R2HH34	RH	11,21	11,59	11,21	11,66	181K	6
R2PD34	RAPID7 INC	4,47	4,48	4,47	4,48	4K	2
REGN34	REGENERON PH	66,50	67,09	66,50	67,09	533	3
RGTI34	RIGETTI COMP	78,50	78,25	77,00	80,29	210K	64
RIGG34	TRANSOCEAN	28,90	29,05	28,62	29,31	158K	1.675
RIOT34	RIO TINTO	509,98	510,00	508,98	510,65	649K	14
ROST34	ROSS STORES	73,85	73,85	73,85	73,85	177K	1
ROXO34	NU HOLDINGS	12,45	12,83	12,29	12,85	135M	25.690
RYTT34	RAYTHEONTECH	169,10	169,00	168,10	169,10	658K	5
S1BS34	SIBANYE STIL	31,98	32,82	31,92	32,99	481K	2.076
S1KM34	SK TELECOM C	48,95	48,45	48,45	48,95	533	2
S1LG34	SL GREEN REA	67,34	67,34	67,34	67,34	269	1
S1NP34	SYNOPSYS INC	51,00	50,65	50,65	51,10	33K	6
S1PO34	SPOTIFY TECH	676,00	665,62	665,62	676,00	31K	11
S1RP34	SAREPTA THER	5,29	5,26	5,24	5,29	84	3
S1SL34	SKYWORKS SOL	222,95	200,00	200,00	229,97	2K	5
S1TT34	STATE STREET	985,88	985,88	985,88	985,88	985	1
S1TX34	SEAGATE HOLD	78,50	81,47	75,95	81,47	671K	88
S1WK34	STANLEY BLAC	114,62	121,92	114,51	121,92	18K	9
S1YK34	STRYKER CORP	70,74	68,77	68,52	70,94	148K	4
S2CH34	SOCIEDQM CHI	60,24	60,42	60,24	60,42	483	2
S2EA34	SEA LTD	21,80	21,54	21,54	22,20	318K	85
S2ED34	SOLAR TECH	5,06	5,35	5,06	5,45	103K	60
S2GI34	SOMNIGROUP	86,32	86,32	86,32	86,32	863	1
S2GM34	SIGMA LITHM	16,42	17,20	16,30	17,20	2M	629
S2HO34	SHOPIFY INC	5,50	5,43	5,43	5,60	217K	59
S2NA34	SNAP INC	4,87	4,68	4,68	4,87	34K	8
S2NW34	SNOWFLAKE	41,72	42,14	41,50	42,27	50K	22
S2RE34	GP AEROSURES	64,00	64,05	64,00	64,05	448	2
S2TA34	STAG INDUSTR	37,92	37,60	37,60	37,92	264	4
S2TW34	STARWOOD PRO	26,73	26,76	26,70	26,76	4K	3
S2UI34	SUN COMMUN	29,42	29,57	29,10	29,57	2K	13
SAPP34	SAP SE	75,70	74,19	74,19	75,70	4K	12
SBUB34	STARBUCKS	506,43	506,96	506,43	506,96	83K	3
SCHW34	SCHWAB	68,69	68,15	67,99	68,81	13K	39
SIMN34	SIMON PROP	65,78	66,00	65,10	66,00	8K	12
SKHY34	SK HYNIX	60,99	60,45	59,63	61,80	2M	83
SNEC34	SONY GROUP	122,63	120,83	120,83	122,63	17K	10
SPCX34	SPACE X	51,76	50,99	49,52	51,83	74M	3.239
SPGI34	SP GLOBAL	58,12	58,11	58,11	58,25	32K	4
SSFO34	SALESFOR INC	57,78	56,16	56,00	58,02	500K	60
STMN34	STMICROEL	262,86	262,86	262,86	262,86	262	1
STOC34	STONE CO	51,39	52,00	51,05	52,70	5M	3.457
STZB34	CONSTELLATIO	52,59	52,90	52,29	52,90	1K	5
T1AL34	TAL EDUCATIO	5,73	5,73	5,73	5,73	5	1
T1AM34	ATLASSIAN CO	46,00	45,20	45,20	46,00	18K	7
T1CH34	BIO-TECHNE C	12,34	12,28	12,28	12,34	4K	2
T1DG34	TRANSDIGM GR	117,00	115,40	115,40	117,60	4M	23
T1EL34	TE CONNECTIV	68,04	68,04	68,04	68,04	544	4
T1OW34	AMERICAN TOW	37,88	37,36	37,36	37,88	3K	5
T1SO34	THE SOUTHERN	57,18	57,18	57,18	57,18	57	1
T1SS34	TENARIS SA	146,40	146,40	146,40	146,40	44K	1
T1TW34	TAKE-TWO INT	275,56	275,56	275,56	281,16	422K	106
T2DH34	TELADOCHEALT	31,45	31,49	31,45	31,49	17K	2
T2ER34	TERADYNE INC	108,35	107,69	107,69	109,31	34K	7
T2TD34	TRADE DESK	0,74	0,70	0,70	0,74	68K	64
TAKP34	TAKEDAPH	93,33	93,33	93,33	93,33	47K	1
TEXA34	TEXAS INC	91,70	89,00	89,00	93,04	8K	9
TGTB34	TARGET CORP	798,39	793,60	791,55	802,40	210K	9
TJXC34	TJX COMPANIE	43,12	42,64	42,64	43,20	319K	3
TMCO34	TOYOTAMO	63,43	62,19	62,19	63,59	182K	19
TMOS34	THERMFISCHER	64,74	64,86	64,74	65,36	153K	5
TPRY34	TAPESTRY INC	58,65	58,80	58,65	58,80	352	2
TRVC34	TRAVELERS	59,20	59,20	59,20	59,20	236	1
TSLA34	TESLA INC	58,34	57,90	57,41	58,64	67M	3.811
TSMC34	TAIWANSMFAC	277,30	274,00	272,53	278,10	18M	1.297
TSNF34	TYSON FOODS	53,84	53,48	53,48	53,99	27K	3
TXSA34	TERNIUMSA	294,64	292,90	289,70	295,02	1M	2.510
U1AL34	UNITED AIRLI	280,26	280,53	280,26	280,84	3K	4
U1BE34	UBER TECH IN	92,09	93,26	90,70	93,64	4M	2.279
U1LT34	ULTA BEAUTY	137,70	137,70	137,70	137,70	1K	1
U1RI34	UNITED RENTA	180,40	181,97	180,40	181,97	10K	6
U2PS34	UPSTART HOLD	6,54	6,60	6,51	6,63	14K	18
U2PW34	UPWORK INC	9,02	8,79	8,79	9,02	2K	2
U2ST34	UNITY SOFTWR	11,33	10,78	10,78	11,33	35K	10
UBSG34	UBS GROUP	70,07	70,07	70,07	70,07	7K	2
ULEV34	UNILEVER	63,48	62,88	62,76	63,78	10K	13
UNHH34	UNITEDHEALTH	27,70	28,43	27,44	28,44	118K	84
UPAC34	UNIONPACIFIC	60,88	60,95	60,20	60,95	1K	3
UPSS34	UPS	32,01	32,05	32,01	32,05	720K	2
USBC34	US BANCORP	80,12	79,53	79,53	80,12	318	2
V1IP34	VIPSHOP HOLD	32,00	32,46	32,00	32,46	113K	7
V1OD34	VODAFONE GRO	44,20	44,20	44,20	44,20	44	1
V1RS34	VERISK ANALY	10,01	11,49	10,01	11,49	31	3
V1RT34	VERTIV HOLDS	134,00	133,00	127,61	134,00	163K	52
V1ST34	VISTRA CORP	54,24	54,48	53,45	54,50	226K	85
V2TX34	VTEX	18,22	18,64	18,22	18,64	11K	6
VERZ34	VERIZON	42,96	42,28	42,28	43,18	17K	29
VISA34	VISA INC	95,00	93,30	93,30	95,26	810K	180
VLOE34	VALERO ENER	125,28	125,24	122,04	127,20	15K	18
VRTX34	VERTEX PHARM	82,81	82,08	81,50	82,81	22K	7
W1BO34	WEIBO CORP	8,56	8,49	8,49	8,56	17	2
W1DA34	WORKDAY INC	58,68	58,68	58,68	58,68	586	1
W1DC34	WESTERN DIG	2.291,50	2.389,71	2.262,22	2.400,07	3M	111
W1EL34	WELLTOWER IN	75,67	75,12	74,87	75,67	1K	5
W1HR34	WHIRLPOOL CO	45,40	45,67	45,40	45,67	3K	4
W1IX34	WIX.COM LTD	13,05	12,74	12,74	13,05	14K	2
W1MB34	WILLIAMS COS	374,12	375,00	374,12	375,00	749	2
W1MC34	WASTE MANAG	68,95	68,98	68,68	68,98	1K	4
WALM34	WAL MART	34,35	34,12	33,72	34,39	916K	228
WFCO34	WELLS FARGO	115,49	114,73	114,38	116,38	583K	1.565
WUNI34	WESTERNUNION	35,93	35,93	35,93	35,93	179	1
X1YL34	XYLEM INC	276,21	276,21	276,21	276,21	39K	1
X1YZ34	BLOCK INC.	16,26	16,28	16,26	16,28	1K	2
XRXB34	XEROX CORP	17,40	16,66	16,66	17,80	32K	16
Y2PF34	YPF SA	285,50	288,26	285,50	288,26	3K	4
Z1BH34	ZIMMER BIOME	119,40	119,40	119,40	119,40	119	1
Z1OM34	ZOOM COMMS	19,64	19,58	19,58	19,75	11K	5
Z1TA34	ZETA GLOBAL	77,98	77,98	77,98	77,98	133K	10
Z1TO34	ZTO EXPRESS	26,45	26,45	26,45	26,45	238	1
Z1TS34	ZOETIS INC	23,33	22,94	22,80	23,33	19K	15
Z2IT34	ZOOMINFO TC	2,45	2,42	2,42	2,45	71	4
Z2SC34	ZSCALER INC	28,20	27,91	27,91	28,20	12K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: