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: 15/09/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,45	14,51	13,91	14,51	64K	16
A1DC34	AGREE REALTY	45,19	45,19	45,19	45,19	225	2
A1DM34	ARCHER DANIE	55,62	56,34	55,62	56,34	280	4
A1EG34	AEGON LTD	46,50	46,65	46,50	46,90	1K	5
A1EP34	AMERICAN ELE	62,40	63,24	62,40	63,42	6K	8
A1ES34	AES CORP	76,24	76,24	76,24	76,24	76	1
A1GI34	AGILENT TECH	75,76	75,76	75,76	75,76	75	1
A1IV34	APARTMENT IN	11,94	12,22	11,78	12,23	7K	38
A1KA34	AKAMAI TECHN	45,50	45,85	45,44	45,85	629K	3
A1LB34	ALBEMARLE CO	25,39	24,63	24,20	25,39	5K	16
A1LK34	ALASKA AIR G	207,06	207,06	207,06	207,06	414	1
A1LL34	BREAD FINAN	137,48	137,48	137,48	137,48	137	1
A1LN34	ALNYLAM PHAR	61,80	62,50	61,80	62,50	620	4
A1MD34	ADVANCED MIC	325,40	321,20	320,20	329,94	14M	535
A1ME34	AMETEK INC	50,00	53,02	50,00	53,02	512	7
A1MP34	AMERIPRISE F	71,12	71,12	71,12	71,12	71	1
A1MT34	APPLIED MATE	217,66	222,51	214,88	222,51	1M	138
A1NE34	ARISTA NETWO	254,88	243,10	243,10	254,88	892K	10
A1ON34	AON PLC	66,80	66,80	66,80	66,80	66	1
A1PD34	AIR PRODUCTS	61,80	61,80	61,80	61,80	309	1
A1PH34	AMPHENOL COR	33,38	33,75	33,12	33,75	55K	24
A1PL34	APPLIED DGTL	124,36	127,04	124,36	127,04	2K	5
A1PO34	APOLLO GLOBL	43,62	43,93	43,62	43,93	25K	12
A1PP34	APPLOVIN CO	53,25	52,66	52,31	53,70	90K	14
A1RE34	ALEXANDRIA R	67,90	67,90	67,90	67,90	135	1
A1TH34	AUTOHOME INC	11,14	11,04	11,04	11,33	665	7
A1TT34	ALLSTATE COR	54,78	54,78	54,78	54,78	219	1
A1UT34	AUTODESK INC	58,74	59,94	57,84	59,94	95K	11
A1WK34	AMERICAN WAT	59,64	59,64	59,64	59,64	2K	1
A1ZN34	ASTRAZENECA	139,81	138,70	138,70	140,21	8K	7
A2FY34	AFYA LTD	35,20	35,48	35,20	35,48	387	2
A2MB34	AMBARELLA IN	13,49	13,31	13,31	13,55	10K	4
A2RR34	ARROWHEAD PH	46,90	51,85	46,90	51,85	77K	13
A2XO34	AXON ENTERPR	127,26	132,89	125,03	132,89	156K	25
A2ZT34	AZENTA INC	14,49	14,49	14,49	14,49	1K	1
AALL34	AMERICAN AIR	65,85	66,52	65,19	66,52	43K	20
AAPL34	APPLE	85,02	84,90	84,62	85,44	22M	1.356
ABBV34	ABBVIE	82,18	84,01	82,18	85,13	19K	31
ABTT34	ABBOTT	43,80	43,90	43,80	43,90	3K	4
ACNB34	ACCENTURE	999,00	979,00	979,00	1.017,00	89K	7
ADBE34	ADOBE INC	26,62	27,32	26,49	27,32	574K	72
ADPR34	AUTOMATIC DT	59,52	60,00	59,52	60,00	477	3
AIRB34	AIRBNB	43,40	43,53	43,05	43,56	13K	27
AMGN34	AMGEN	80,47	69,31	69,23	80,47	26K	18
AMZO34	AMAZON	63,91	65,49	63,74	65,49	42M	3.246
APTV34	APTIV PLC	113,75	113,75	113,75	113,75	455	1
ARMT34	ARCELOR	188,67	189,43	187,72	190,00	11K	5
ARNC34	HOWMET AERO	46,12	46,95	46,10	47,05	34K	14
ASML34	ASML HOLD	149,94	149,37	148,06	151,95	6M	226
ATTB34	ATT INC	45,79	44,45	44,45	46,19	53K	58
AVGO34	BROADCOM INC	25,16	25,60	24,92	25,60	8M	891
AXPB34	AMERICAN EXP	167,44	169,13	167,11	169,13	16K	31
AZOI34	AUTOZONE INC	67,00	67,83	67,00	67,83	5K	6
B1AM34	BROOKFIELD C	57,02	48,52	47,89	57,02	126K	52
B1CS34	BARCLAYS PLC	130,20	133,64	129,98	133,64	2K	6
B1DX34	BECTON DICKI	186,39	186,39	186,39	186,39	82K	2
B1IL34	BILIBILI INC	15,88	15,96	15,80	16,04	589	13
B1KR34	BAKER HUGHES	291,74	292,90	291,74	292,90	29K	2
B1MR34	BIOMARIN PHA	165,92	165,40	165,40	165,92	3K	2
B1NT34	BIONTECH SE	31,20	31,20	31,20	31,44	10K	5
B1PP34	BP PLC	60,24	58,80	58,80	60,66	10K	18
B1SA34	BANCO SANTAN	87,67	87,67	87,67	87,67	263	1
B1SX34	BOSTON SCIEN	56,64	58,13	56,64	58,13	514	5
B1TI34	BRITISH AMER	58,32	57,77	57,77	58,74	20K	15
B2HI34	BILL HOLD	1,42	1,43	1,40	1,44	4K	35
B2MB34	BUMBLE INC	3,15	3,11	3,11	3,15	12	3
B2YN34	BEYOND MEAT	50,95	50,64	50,04	54,23	35K	84
BABA34	ALIBABAGR	20,05	20,32	20,05	20,43	6M	1.194
BCSA34	SANTANDER	75,21	76,68	74,80	76,68	14K	19
BERK34	BERKSHIRE	132,61	133,90	132,14	133,90	4M	409
BIDU34	BAIDU INC	34,64	34,19	33,20	34,64	135K	164
BILB34	BILBAOVIZ	148,95	149,25	148,20	149,25	446	3
BKNG34	BOOKING	5,03	5,21	5,00	5,21	576K	145
BLAK34	BLACKROCK	84,48	83,15	82,00	84,48	87K	63
BOAC34	BANK AMERICA	76,40	76,66	75,63	77,18	2M	1.942
BOEI34	BOEING	1.081,08	1.079,11	1.079,11	1.087,56	65K	9
BONY34	BNY MELLON	799,30	792,99	791,00	799,30	106K	4
C1AB34	CABLE ONE IN	0,48	0,54	0,48	0,54	14K	76
C1AG34	CONAGRA BRAN	75,67	75,67	75,67	75,67	75	1
C1AH34	CARDINAL HEA	1.203,95	1.202,74	1.202,74	1.203,95	2K	2
C1BL34	CHUBB LTD	73,35	72,80	72,80	73,35	8K	3
C1CI34	CROWN CASTLE	93,25	88,58	88,58	93,25	731	3
C1CJ34	CAMECO CORP	94,50	97,20	94,50	97,20	15K	10
C1CL34	CARNIVAL COR	114,00	115,00	114,00	115,00	59K	10
C1DN34	CADENCE DESI	41,44	42,40	41,44	42,40	466K	12
C1FI34	CF INDUSTRIE	704,00	690,00	675,00	705,84	152K	36
C1GP34	COSTAR GROUP	1,63	1,64	1,60	1,65	37K	10
C1HK34	CHECK POINT	59,35	59,35	59,35	59,35	324K	1
C1HR34	CH ROBINSON	40,80	39,88	39,88	40,80	2K	2
C1HT34	CHUNGHWA TEL	58,26	58,26	58,26	58,26	757	1
C1MG34	CHIPOTLE MEX	8,98	9,02	8,92	9,04	2K	21
C1MI34	CUMMINS INC	49,27	49,30	49,27	49,30	98	2
C1NS34	CELANESE COR	120,48	117,66	117,66	120,48	152K	5
C1OO34	COOPER COMPA	27,75	27,65	27,65	27,75	1K	2
C1PR34	COPART INC	81,35	80,65	80,65	81,35	67K	2
C1RB34	CEREBRAS	37,32	38,16	37,32	38,16	10K	3
C1RH34	CRH PLC	75,67	75,67	75,67	75,67	151	2
C1TV34	CORTEVA INC	106,92	105,48	105,48	106,92	528	2
C2AC34	CACI INTERNL	4,17	4,19	4,17	4,24	4K	4
C2CA34	FEMSA SAB CV	116,04	109,16	109,16	116,04	116K	4
C2GN34	COGNEX CORP	38,04	37,52	37,52	38,04	2K	2
C2HP34	CHARGEPOINTH	15,78	15,78	15,78	15,78	15	1
C2OI34	COINBASEGLOB	35,40	37,91	34,63	37,92	5M	595
C2OL34	GRUPOCIBEST	129,48	130,24	129,48	130,24	5K	2
C2RN34	CERENCE INC	10,42	10,42	10,42	10,42	31	1
C2RS34	CRISPR THERA	33,39	33,39	33,39	33,39	4K	5
C2RW34	CROWDSTRIKE	57,00	54,38	53,94	57,04	4M	196
CAON34	CAPITAL ONE	65,52	65,52	65,52	65,52	18K	1
CAPH34	CAPRI HOLDI	72,31	72,31	72,31	72,31	72	1
CATP34	CATERPILLAR	253,28	256,57	250,74	256,57	373K	125
CHCM34	CHARTER COMM	12,02	12,19	11,97	12,23	39K	25
CHVX34	CHEVRON	111,61	109,60	108,97	111,83	3M	1.285
CLOV34	CLOVERHEALTH	24,63	26,00	24,24	26,00	32K	4
CMCS34	COMCAST	25,36	25,20	25,16	25,44	6K	31
COCA34	COCA COLA	75,70	76,55	75,55	76,77	958K	615
COLD34	AMERICOLD RT	24,59	24,59	24,59	24,59	24	1
COLG34	COLGATE	64,25	65,15	63,70	65,15	647K	21
COPH34	COPHILLIPS	60,43	59,21	59,21	60,72	58K	20
COTY34	COTY INC	6,92	6,92	6,92	6,92	6	1
COWC34	COSTCO	117,32	119,40	116,05	119,40	160K	32
CRIN34	CARTERS INC	75,00	78,32	75,00	78,32	21K	7
CSCO34	CISCO	117,82	113,62	112,88	117,82	296K	2.013
CTGP34	CITIGROUP	116,48	117,50	115,19	119,36	91K	245
CTSH34	COGNIZANT	325,71	325,71	325,71	325,71	325	1
CVSH34	CVS HEALTH	48,81	48,90	48,75	48,90	341	7
D1DG34	DATADOG INC	118,77	115,93	115,93	119,40	1M	16
D1EL34	DELL TECHNOL	112,89	110,97	110,12	117,03	4M	210
D1LR34	DIGITAL REAL	57,30	57,19	57,06	57,52	4K	42
D1OC34	DOCUSIGN INC	18,68	18,32	18,32	19,04	70K	12
D1OW34	DOW INC	38,31	36,29	36,29	38,31	687	2
D2TC34	DYNATRACE IN	35,31	35,31	35,31	35,31	10K	1
DBAG34	DEUTSCHE AK	199,00	201,00	198,80	201,00	27K	11
DEAI34	DELTA	67,97	69,09	67,76	69,15	8K	7
DEEC34	DEERE CO	118,75	117,09	117,09	118,75	60K	25
DEOP34	DIAGEO PL	27,15	24,84	24,75	27,15	52K	9
DGCO34	DOLLAR GENER	26,85	26,85	26,85	26,85	53	2
DHER34	DANAHER CORP	38,47	38,35	38,35	38,47	5K	4
DISB34	WALT DISNEY	36,43	37,06	36,43	37,23	321K	100
DLTR34	DOLLAR TREE	303,49	303,49	303,49	303,49	48K	1
DUKB34	DUKE ENERGY	609,39	609,39	609,39	609,39	609	1
DUOL34	DUOLINGO INC	24,48	24,77	24,48	24,77	591	4
DVAI34	DAVITA INC	978,00	978,00	978,00	978,00	978	1
E1CO34	ECOPETROL SA	47,15	44,99	44,95	47,25	22K	27
E1DU34	NEW ORIENTAL	19,22	19,40	19,22	19,40	115	2
E1IX34	EDISON INTER	144,76	144,76	144,76	144,76	144	1
E1QN34	EQUINOR ASA	118,99	115,86	115,86	118,99	4K	11
E1RI34	ERICSSON LM	25,98	25,98	25,98	25,98	77	2
E1TN34	EATON CORP P	144,08	143,87	143,50	144,25	28K	10
E1XC34	EXELON CORP	54,56	54,40	54,40	54,56	544	2
E1XR34	EXTRA SPACE	60,03	58,00	58,00	60,03	1K	4
E2EF34	EURONETWORLD	2,42	2,39	2,39	2,46	497	11
E2NO34	ENOVIS CORP	22,45	22,45	22,45	22,45	16K	2
E2NP34	ENPHASE ENER	7,56	7,38	7,38	7,57	11K	15
E2PA34	EPAM SYSTEMS	10,12	10,80	10,12	10,80	106K	6
E2ST34	ELASTIC NV	37,58	37,28	37,28	37,58	19K	3
E2TS34	ETSY INC	25,35	25,50	25,35	25,60	2K	9
ELCI34	ESTEE LAUDER	20,70	20,70	20,70	20,70	62	3
EQIX34	EQUINIX INC	66,79	64,00	63,78	66,79	16K	22
EXXO34	EXXON MOBIL	108,59	106,89	106,21	109,39	2M	151
F1NI34	FIDELITY NAT	11,01	12,43	11,01	12,43	16K	11
F1SL34	FASTLY INC	12,75	12,87	12,75	12,87	6K	4
F1TN34	FORTINET INC	74,33	72,24	72,17	74,40	1M	15
F2IC34	FAIR ISAAC C	113,22	115,00	113,22	115,00	173K	5
F2NV34	FRANCONEVADA	7,40	7,30	7,30	7,58	72K	52
F2VR34	FIVERR INTL	2,34	2,35	2,34	2,38	1K	5
FCXO34	FREEPORT	119,08	119,10	117,49	120,09	813K	75
FDMO34	FORD MOTORS	69,84	72,05	69,84	72,05	54K	10
FSLR34	FIRST SOLAR	52,35	53,67	52,35	53,67	20K	13
G1DS34	GDS HOLDINGS	15,74	15,60	15,60	15,74	628	2
G1FI34	GOLD FIELDS	111,06	111,45	109,99	111,45	71K	11
G1LO34	GLOBANT SA	10,38	10,59	10,38	10,59	338	3
G1LW34	CORNING INC	184,00	185,58	184,00	187,02	1M	38
G1MI34	GENERAL MILL	62,28	61,95	61,95	62,28	25K	3
G1PI34	GLOBAL PAYME	114,72	116,76	114,72	116,76	2K	2
G2EV34	GE VERNOVA	227,00	229,33	225,76	229,33	97K	32
GEHC34	GEHEALTHCARE	41,50	41,50	41,50	41,50	581	1
GEOO34	GEAEROSPACE	79,22	82,41	79,13	82,41	111K	47
GILD34	GILEAD	62,62	62,52	62,46	62,65	5K	8
GMCO34	GENERAL MOT	110,21	109,56	109,56	110,21	2K	2
GOGL34	ALPHABET	148,05	148,28	147,30	149,30	22M	1.927
GPRK34	GEOPARK LTD	57,82	57,82	57,82	57,82	693	2
GPRO34	GOPRO	7,03	7,03	6,58	7,03	70K	48
GSGI34	GOLDMANSACHS	168,96	170,96	164,05	170,96	4M	372
H1DB34	HDFC BANK LT	23,51	23,35	23,35	23,51	42K	5
H1HH34	HOWARD H HLD	40,70	40,12	40,12	40,70	49K	9
H1PE34	HEWLETT PACK	303,00	296,00	286,40	305,05	9K	26
H1SB34	HSBC HOLDING	131,68	137,00	130,60	137,00	58K	46
H1ST34	HOST HOTELS	115,20	115,06	115,06	115,20	345	2
H2UB34	HUBSPOT INC	25,50	25,85	25,50	25,85	716	4
HOME34	HOME DEPOT	55,93	56,56	55,93	56,66	13K	9
HONB34	HONEYWELL	1.053,70	1.051,40	1.051,40	1.056,64	317K	8
HOND34	HONDA MO	166,09	166,09	166,09	166,09	332	1
HPQB34	HP COMPANY	174,42	173,05	173,05	177,48	81K	13
I1FF34	FLAVOR FLAGR	215,58	215,58	215,58	215,58	215	1
I1PC34	INTERNATIONA	58,00	59,28	58,00	59,28	2K	3
I1PG34	IPG PHOTONIC	193,35	193,35	193,35	193,35	193	1
I1RM34	IRON MOUNTAI	47,18	45,07	45,07	47,18	2K	3
I1SR34	INTUITIVE SU	97,70	96,01	95,50	97,73	31K	11
I1XC34	ORIX CORP	25,58	25,58	25,58	25,58	51	1
I2ND34	INDIE SEMICO	15,86	16,87	15,86	16,87	2K	6
IBMB34	IBM	1.277,97	1.264,79	1.260,80	1.297,61	436K	23
INGG34	ING GROEP	188,48	188,08	188,08	188,48	6K	4
INTU34	INTUIT INC	40,50	40,05	38,60	40,50	31K	13
ITLC34	INTEL	83,27	83,67	82,84	86,09	26M	2.017
J1CI34	JOHNSON CONT	47,75	47,75	47,75	47,75	95	1
JDCO34	JD COM	23,28	23,42	23,28	23,52	46K	63
JNJB34	JOHNSON	91,16	91,64	89,45	91,64	844K	188
JPMC34	JPMORGAN	181,70	181,44	176,90	182,60	9M	2.373
K1BF34	KB FINANCIAL	166,77	166,77	166,77	166,77	2K	2
K1LA34	KLA CORP	43,22	44,32	42,80	44,32	576K	33
K1RC34	KROGER CO	53,54	52,55	52,55	53,54	4K	4
K2CG34	KINGSOFT CHL	8,25	8,26	8,25	8,31	2K	10
KHCB34	KRAFT HEINZ	31,17	30,66	30,51	31,44	9K	12
KMBB34	KIMBERLY CL	505,66	507,96	504,87	507,96	221K	4
KMIC34	KINDER MORGA	52,60	52,50	52,50	52,60	630	2
L1AM34	LAMAR ADVERT	50,82	50,82	50,82	50,82	50	1
L1MN34	LUMEN TECH	36,80	35,99	35,99	36,80	230K	9
L1RC34	LAM RESEARCH	32,60	33,72	31,10	33,72	296K	216
L1UL34	LULULEMON AT	127,53	125,57	125,45	127,53	76K	4
L1VS34	LAS VEGAS SA	42,84	43,28	42,84	43,28	172	3
L1YG34	LLOYDS BANKI	30,15	30,66	30,15	30,66	3K	9
LILY34	LILLY	194,95	198,37	194,53	199,03	4M	365
LMTB34	LOCKHEED	2.756,77	2.741,76	2.741,76	2.756,77	239K	3
M1CH34	MICROCHIP TE	184,13	183,41	182,32	184,31	6K	31
M1CK34	MCKESSON COR	71,96	71,96	71,96	71,96	10K	1
M1DB34	MONGODB INC	97,10	98,90	97,10	98,90	62K	2
M1NS34	MONSTER BEVE	28,88	28,72	28,44	28,93	74K	24
M1PC34	MARATHON PET	132,21	132,21	132,21	132,21	132	1
M1RN34	MODERNA INC	36,80	38,02	36,45	38,19	1M	261
M1TA34	META PLAT	123,91	121,75	120,89	124,63	38M	4.126
M1UF34	MITSUBISHI U	120,84	122,40	120,84	122,40	972	5
M2KS34	MKS INC	68,17	68,17	68,17	68,17	68	1
M2PM34	MP MATERIALS	50,90	52,47	50,57	52,47	68K	34
M2PR34	MONOLI POWER	98,68	98,68	98,68	98,68	25K	1
M2PT34	MEDICAL P TR	9,08	9,30	9,07	9,31	3K	22
M2RV34	MARVELL TEC	113,15	115,14	113,15	116,62	2M	168
M2ST34	STRATEGY INC	9,60	9,73	9,24	9,82	28M	2.395
MCDC34	MCDONALDS	65,92	66,24	65,25	66,48	676K	143
MCOR34	MOODYS CORP	75,83	75,83	75,83	75,83	151	1
MDLZ34	MONDELEZ INT	53,60	53,10	53,10	53,60	2K	6
MDTC34	MEDTRONIC	60,36	59,88	59,88	60,66	1K	3
MELI34	MERCADOLIBRE	79,14	81,08	78,62	81,10	111M	6.918
MMMC34	3M	215,00	209,69	209,69	215,00	226K	10
MOOO34	ALTRIA GROUP	70,00	70,00	70,00	70,00	700	1
MOSC34	MOSAIC CO	21,27	21,45	21,19	22,00	302K	34
MRCK34	MERCK	92,95	93,20	91,61	93,20	431K	78
MSBR34	MORGAN STAN	211,69	213,06	206,75	213,06	511K	24
MSCD34	MASTERCARD	94,96	96,08	94,47	96,08	265K	90
MSFT34	MICROSOFT	106,67	107,77	106,36	108,25	23M	1.455
MUTC34	MICRON TECHN	795,00	801,00	789,57	810,61	62M	1.455
N1BI34	NEUROCRINE B	38,84	39,65	38,84	39,65	158K	9
N1CL34	NORWEGIAN CR	73,92	77,33	73,92	77,33	8K	3
N1DA34	NASDAQ INC	230,41	233,90	230,41	233,90	24K	7
N1EM34	NEWMONT GOLD	636,95	632,22	626,87	637,56	322K	28
N1GG34	NATIONAL GRI	64,35	64,35	64,32	64,35	4K	3
N1IS34	NISOURCE INC	210,60	210,60	210,60	210,60	210	1
N1OW34	SERVICENOW	14,63	14,77	14,28	15,18	471K	125
N1RG34	NRG ENERGY I	55,10	56,39	55,10	56,39	19K	2
N1TA34	NETAPP INC	70,06	70,77	70,06	71,26	2M	4
N1VO34	NOVO NORDISK	28,87	28,00	27,37	28,87	224K	94
N1VS34	NOVARTIS AG	71,63	71,68	71,05	71,68	500	4
N1WG34	NATWEST GROU	95,49	97,38	94,57	97,38	19K	168
N1XP34	NXP SEMICOND	58,05	56,40	54,80	58,05	904	5
N2ET34	CLOUDFLARE	93,55	92,54	92,09	95,71	2M	25
N2LY34	ANNALY CAPTL	110,87	111,98	110,87	112,41	16K	6
N2TN34	NUTANIX	87,66	87,66	87,66	87,66	11K	1
NETE34	NETEASE	61,56	61,68	61,56	61,68	7K	3
NEXT34	NEXTERA ENER	106,17	105,28	104,60	106,17	35K	32
NFLX34	NETFLIX	8,06	8,17	7,99	8,22	6M	1.408
NIKE34	NIKE	19,19	19,25	18,64	19,25	1M	383
NOCG34	NORTHROP GRU	55,15	55,00	54,10	55,15	13K	6
NOKI34	NOKIA CORP	51,00	51,00	50,70	51,61	156K	30
NVDC34	NVIDIA CORP	22,77	22,79	22,66	22,92	78M	9.132
O1KT34	OKTA INC	48,20	47,32	47,32	49,49	713K	13
O1TI34	OTIS WORLDWI	36,00	35,45	35,45	36,10	143	4
O2NS34	ON SEMICONDU	47,30	46,62	46,62	47,90	31K	10
ORCL34	ORACLE	121,28	123,58	120,39	124,04	21M	1.116
ORLY34	OREILLY AUT	1,41	1,41	1,41	1,44	122	9
OXYP34	OCCIDENT PTR	55,00	52,47	52,47	55,00	35K	37
P1DD34	PDD HOLDING	40,98	40,83	40,12	40,98	316K	60
P1EA34	HEALTHPEAK P	104,70	103,57	103,57	104,70	11K	3
P1GR34	THE PROGRESS	56,60	56,80	56,60	56,93	2K	3
P1LD34	PROLOGIS INC	64,81	59,00	57,65	64,88	20K	22
P1SA34	PUBLIC STORA	61,23	60,70	60,70	61,23	1K	3
P2AN34	PALOALTO NET	31,70	31,99	31,48	32,61	2M	137
P2AT34	UIPATH INC	9,30	9,26	9,24	9,41	36K	11
P2AX34	PATRIA INVST	27,54	27,54	27,54	27,54	137	1
P2LT34	PALANTIRTECH	297,00	298,99	291,00	303,23	7M	218
PAGS34	PAGSEGURO	9,89	10,21	9,55	10,21	2M	1.264
PEPB34	PEPSICO INC	47,25	47,10	46,26	47,25	163K	63
PFIZ34	PFIZER	35,22	35,96	35,12	35,96	611K	156
PGCO34	PG	53,77	54,00	53,00	54,16	186K	52
PHMO34	PHILIP MORRI	62,46	61,68	61,68	62,63	806	5
PNCS34	PNCFNANCIAL	61,98	62,04	61,91	62,04	34K	3
PSKY34	PARA SKYDNC	56,10	56,04	56,04	56,10	168	2
PYPL34	PAYPAL HOLD	13,90	14,06	13,83	14,06	5K	53
Q1RV34	QORVO INC	299,60	299,60	299,60	299,60	1K	1
Q1UA34	QUANTA SERVI	262,00	268,00	262,00	268,00	3K	11
Q2SC34	QUANTUMSCAPE	8,72	8,75	8,61	8,82	584	8
QCOM34	QUALCOMM	78,86	77,23	77,02	81,45	1M	219
QUBT34	QUANTUM COMP	40,04	41,00	40,04	41,01	85K	74
R1CL34	ROYAL CARIBB	45,92	47,08	45,92	47,08	3K	4
R1HI34	ROBERT HALF	197,50	197,50	197,50	197,50	197	1
R1IN34	REALTY INCOM	50,44	51,38	50,36	51,38	31K	59
R1OK34	ROCKWELL AUT	540,00	540,00	540,00	540,00	1K	1
R1OL34	ROLLINS INC	175,00	176,22	175,00	176,22	526	2
R1OP34	ROPER TECHNO	199,84	199,84	199,84	199,84	199	1
R2AR34	ULTRAGENYX	6,68	7,22	6,68	7,22	15K	14
R2BL34	ROBLOX CORP	26,10	26,00	25,57	26,28	242K	24
R2HH34	RH	11,06	11,06	11,06	11,06	11	1
R2NG34	RINGCENTRAL	15,06	15,06	15,06	15,06	150	1
R2PD34	RAPID7 INC	5,44	5,62	5,19	5,62	187K	12
REGN34	REGENERON PH	66,22	66,50	66,22	68,52	3K	9
RGTI34	RIGETTI COMP	77,90	79,14	77,45	79,74	188K	48
RIGG34	TRANSOCEAN	30,40	29,96	29,93	30,42	67K	13
RIOT34	RIO TINTO	510,00	501,01	498,31	510,00	59K	26
ROST34	ROSS STORES	73,15	73,22	73,15	73,30	95K	5
ROXO34	NU HOLDINGS	12,14	12,30	12,03	12,31	67M	18.414
RYTT34	RAYTHEONTECH	166,78	164,65	164,65	166,78	827	2
S1BS34	SIBANYE STIL	31,89	30,69	30,00	31,89	44K	42
S1KM34	SK TELECOM C	45,80	45,80	45,80	45,80	23K	1
S1LG34	SL GREEN REA	67,34	67,34	67,34	67,34	134	1
S1NP34	SYNOPSYS INC	47,15	48,70	46,90	48,70	345K	19
S1PO34	SPOTIFY TECH	718,56	712,72	708,00	721,37	184K	15
S1RP34	SAREPTA THER	5,28	5,28	5,28	5,28	5	1
S1TX34	SEAGATE HOLD	71,78	76,21	71,05	76,21	1M	141
S1WK34	STANLEY BLAC	113,41	113,41	113,41	113,41	453	1
S1YF34	SYNCHRONY FI	63,91	63,91	63,91	63,91	26K	1
S1YK34	STRYKER CORP	75,76	72,71	72,50	75,76	34K	6
S1YM34	GEN DIGT INC	161,27	161,27	161,27	161,27	485K	1
S1YY34	SYSCO CORP	68,78	68,78	68,78	68,78	2K	1
S2CH34	SOCIEDQM CHI	59,94	60,36	59,46	60,36	34K	3
S2EA34	SEA LTD	21,39	22,39	21,18	22,39	343K	85
S2ED34	SOLAR TECH	5,18	5,31	5,07	5,31	53K	35
S2EI34	SEI INVEST	90,45	90,45	90,45	90,45	180	1
S2FM34	SPROUTS FARM	126,50	127,41	126,50	127,41	3K	3
S2GI34	SOMNIGROUP	86,31	85,68	85,68	86,31	2K	2
S2GM34	SIGMA LITHM	15,81	15,51	15,33	16,04	429K	278
S2HO34	SHOPIFY INC	5,59	5,81	5,57	5,81	44K	33
S2MP34	SIMPLY GOOD	16,89	17,11	16,89	17,11	8K	4
S2NA34	SNAP INC	5,07	5,01	5,01	5,09	531	4
S2NW34	SNOWFLAKE	41,63	41,91	41,00	42,31	1M	51
S2RE34	GP AEROSURES	64,26	64,26	64,26	64,26	320	3
S2TA34	STAG INDUSTR	37,87	38,71	37,87	38,71	646	5
S2TW34	STARWOOD PRO	26,46	26,46	26,46	26,46	52	2
S2UI34	SUN COMMUN	30,16	30,27	30,16	30,27	483	2
S2YN34	SYNAPTICS	17,00	17,00	17,00	17,00	2K	2
SAPP34	SAP SE	79,60	79,36	78,72	80,48	31K	41
SBUB34	STARBUCKS	499,80	499,80	499,17	499,80	15K	3
SCHW34	SCHWAB	69,72	69,79	69,72	69,86	3K	6
SIMN34	SIMON PROP	68,30	65,59	65,59	68,30	9K	7
SKHY34	SK HYNIX	58,56	57,99	55,56	58,56	565K	84
SLBG34	SLB N.V	139,58	139,85	139,58	139,85	558	2
SNEC34	SONY GROUP	127,32	124,05	122,50	127,32	15K	31
SPCX34	SPACE X	49,29	51,01	49,13	51,11	121M	4.758
SPGI34	SP GLOBAL	64,54	58,76	58,76	64,54	57K	14
SSFO34	SALESFOR INC	60,80	60,00	59,70	62,00	1M	529
STMN34	STMICROEL	249,25	246,99	246,99	251,00	22K	4
STOC34	STONE CO	49,91	50,50	49,72	51,23	6M	3.341
STZB34	CONSTELLATIO	53,37	53,19	53,14	53,37	107K	6
T1AL34	TAL EDUCATIO	5,85	5,85	5,85	5,85	64	1
T1AM34	ATLASSIAN CO	49,90	49,30	48,95	49,90	187K	10
T1CH34	BIO-TECHNE C	12,46	12,37	12,37	12,46	1K	2
T1DG34	TRANSDIGM GR	112,19	113,65	112,19	113,65	11K	3
T1EV34	TEVA PHARMAC	100,60	101,20	100,20	101,20	1K	3
T1MU34	T-MOBILE US	66,85	66,85	66,85	66,85	66	1
T1OW34	AMERICAN TOW	38,50	38,35	38,04	38,50	5K	20
T1RI34	TRIPADVISOR	46,65	46,65	46,65	46,65	5K	1
T1SC34	TRACTOR SUPP	9,33	9,33	9,33	9,33	9	1
T1SO34	THE SOUTHERN	55,62	55,70	55,62	55,74	3K	4
T1TW34	TAKE-TWO INT	272,51	285,50	272,51	285,50	702K	144
T1WL34	TWILIO INC	50,19	47,40	47,30	50,59	16K	12
T2DH34	TELADOCHEALT	33,52	33,52	33,52	33,52	100	1
T2ER34	TERADYNE INC	93,78	95,00	93,78	95,00	14K	6
T2ND34	TAND DIABETE	5,75	5,89	5,75	5,89	1K	4
T2TD34	TRADE DESK	0,78	0,78	0,75	0,79	7K	42
T2YL34	TYLER TECH	30,00	30,00	30,00	30,00	60	1
TEXA34	TEXAS INC	90,63	90,81	90,63	90,81	78K	4
TJXC34	TJX COMPANIE	42,84	42,92	42,76	42,96	2K	14
TMCO34	TOYOTAMO	64,99	63,43	62,89	64,99	29K	23
TMOS34	THERMFISCHER	68,89	66,98	66,98	68,89	29K	6
TSLA34	TESLA INC	57,29	57,70	56,97	58,25	94M	2.458
TSMC34	TAIWANSMFAC	267,40	271,69	265,50	275,42	22M	2.032
TSNF34	TYSON FOODS	54,40	54,40	54,40	54,40	54	1
TXSA34	TERNIUMSA	293,19	289,42	289,42	293,77	346K	38
U1AL34	UNITED AIRLI	273,83	278,85	273,25	278,85	3M	37
U1BE34	UBER TECH IN	92,00	94,09	91,95	94,09	291K	45
U1LT34	ULTA BEAUTY	141,26	141,26	141,26	141,26	141	1
U2PS34	UPSTART HOLD	6,57	6,83	6,52	6,83	491	8
U2ST34	UNITY SOFTWR	10,98	11,26	10,98	11,26	17K	9
UBSG34	UBS GROUP	66,50	67,19	65,80	67,19	4K	7
ULEV34	UNILEVER	64,33	64,68	64,19	64,82	270K	24
UNHH34	UNITEDHEALTH	27,65	27,44	27,44	28,17	242K	56
UPSS34	UPS	33,03	33,24	32,85	33,24	2K	3
USBC34	US BANCORP	80,47	80,92	80,10	80,92	5K	6
V1IP34	VIPSHOP HOLD	31,59	31,68	31,59	31,68	285	2
V1MC34	VULCAN MATER	21,48	21,48	21,48	21,48	107	1
V1OD34	VODAFONE GRO	46,26	45,70	45,65	46,26	56K	17
V1RS34	VERISK ANALY	12,27	12,39	12,27	12,52	1K	6
V1RT34	VERTIV HOLDS	121,07	123,91	120,97	126,62	221K	109
V1ST34	VISTRA CORP	52,35	52,12	51,71	52,68	653K	126
V1TA34	VENTAS INC	228,62	228,62	228,62	228,62	1K	1
V2EE34	VEEVASYSTEMS	46,65	46,65	46,65	46,65	49K	1
V2RN34	VARONIS SYS	40,91	40,91	40,91	40,91	105K	1
V2TX34	VTEX	17,34	18,82	17,34	18,96	5K	17
VERZ34	VERIZON	44,04	44,10	44,04	44,40	9M	52
VISA34	VISA INC	96,80	96,76	95,94	96,89	678K	135
VLOE34	VALERO ENER	128,27	124,92	124,92	128,52	17K	7
VMRK34	VIVMARK RESI	56,04	56,28	56,04	56,28	1K	3
VRTX34	VERTEX PHARM	82,72	82,75	82,72	82,87	248	3
W1BO34	WEIBO CORP	8,55	8,63	8,55	8,63	43	2
W1DA34	WORKDAY INC	62,24	62,05	62,05	62,24	3K	2
W1DC34	WESTERN DIG	2.114,57	2.216,00	2.100,00	2.220,00	3M	125
W1EL34	WELLTOWER IN	74,85	75,27	74,50	75,27	2K	4
W1HR34	WHIRLPOOL CO	42,80	44,50	42,70	44,50	19K	23
W1IX34	WIX.COM LTD	14,16	14,20	14,16	14,45	21K	29
W1MB34	WILLIAMS COS	368,52	370,00	368,52	370,74	6K	6
WALM34	WAL MART	34,71	35,38	34,71	35,38	367K	172
WFCO34	WELLS FARGO	114,77	114,00	113,09	117,37	155K	1.068
WUNI34	WESTERNUNION	35,00	37,00	34,00	37,00	106	3
X1EL34	XCEL ENERGY	47,00	48,15	46,55	48,15	2K	9
X1YZ34	BLOCK INC.	16,28	16,18	16,18	16,28	615	3
XRXB34	XEROX CORP	17,80	17,72	17,56	18,10	4K	15
Y2PF34	YPF SA	296,46	292,61	292,61	296,46	6K	2
Z1BH34	ZIMMER BIOME	125,28	125,28	125,28	125,28	125	1
Z1OM34	ZOOM COMMS	19,20	19,26	19,20	19,31	903	3
Z1TO34	ZTO EXPRESS	26,45	26,45	26,45	26,45	317	1
Z1TS34	ZOETIS INC	23,65	23,65	23,65	23,65	7K	2
Z2IT34	ZOOMINFO TC	2,68	2,71	2,68	2,77	1K	9
Z2SC34	ZSCALER INC	33,50	32,90	32,55	33,74	803K	10

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: