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: 29/01/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	15,60	16,32	15,56	16,32	16K	13
A1CR34	AMCOR PLC	230,00	230,00	230,00	230,00	2K	1
A1DM34	ARCHER DANIE	348,60	348,60	348,60	348,60	348	1
A1EG34	AEGON LTD	40,47	40,47	40,47	40,47	40	1
A1EP34	AMERICAN ELE	308,76	309,89	306,85	309,89	10K	33
A1ES34	AES CORP	78,05	78,01	78,01	78,55	3K	5
A1GI34	AGILENT TECH	345,12	345,12	345,12	345,12	345	1
A1IV34	APARTMENT IN	30,34	30,12	30,12	30,54	2K	8
A1LB34	ALBEMARLE CO	38,94	42,42	38,69	42,43	273K	103
A1LL34	BREAD FINAN	93,72	95,99	93,72	96,19	104K	3
A1LN34	ALNYLAM PHAR	90,06	90,06	90,06	90,06	90	1
A1MD34	ADVANCED MIC	163,20	165,14	157,15	168,47	24M	635
A1ME34	AMETEK INC	48,71	48,71	48,71	48,71	97	1
A1MP34	AMERIPRISE F	676,99	684,06	676,99	690,69	291K	3
A1MT34	APPLIED MATE	172,97	177,49	172,97	178,53	680K	28
A1NE34	ARISTA NETWO	192,17	192,52	191,53	195,95	165K	14
A1ON34	AON PLC	430,50	430,50	430,50	430,50	430	1
A1PH34	AMPHENOL COR	387,12	382,91	382,91	393,11	120K	115
A1PL34	APPLIED DGTL	195,00	208,10	195,00	209,57	86K	30
A1PO34	APOLLO GLOBL	46,49	46,70	46,19	47,10	68K	14
A1PP34	APPLOVIN CO	92,33	91,20	89,48	92,33	2M	129
A1RE34	ALEXANDRIA R	70,48	74,24	70,48	74,24	27K	5
A1TH34	AUTOHOME INC	11,86	12,10	11,75	12,11	1K	8
A1TT34	ALLSTATE COR	42,69	42,55	42,55	42,69	3K	2
A1UT34	AUTODESK INC	330,85	343,63	330,85	343,63	4K	3
A1ZN34	ASTRAZENECA	77,55	80,85	77,55	80,91	212K	25
A2FY34	AFYA LTD	40,32	40,01	38,75	40,32	125K	15
A2MB34	AMBARELLA IN	13,67	13,54	13,54	13,67	587	2
A2RR34	ARROWHEAD PH	45,12	44,32	40,80	45,25	42K	21
A2XO34	AXON ENTERPR	145,00	157,00	145,00	157,00	96K	22
AALL34	AMERICAN AIR	69,94	69,62	68,80	69,94	377K	21
AAPL34	APPLE	67,32	66,87	66,18	67,39	29M	1.986
ABBV34	ABBVIE	71,48	69,88	69,88	72,65	271K	27
ABTT34	ABBOTT	45,71	45,71	45,71	45,71	5K	1
ABUD34	AB INBEV	61,63	61,63	61,57	61,63	124K	4
ADBE34	ADOBE INC	31,11	30,70	29,49	31,11	427K	148
ADPR34	AUTOMATIC DT	53,76	54,10	53,60	54,10	376	7
AIGB34	AIG GROUP	385,25	385,25	385,25	385,25	385	1
AIRB34	AIRBNB	34,10	34,01	33,72	34,24	2M	32
AMGN34	AMGEN	64,69	64,69	64,69	64,69	64	1
AMZO34	AMAZON	62,91	62,65	61,70	62,91	52M	3.382
APTV34	APTIV PLC	204,80	204,10	204,10	204,80	817	4
ARMT34	ARCELOR	143,64	147,75	142,47	147,75	45K	25
ARNC34	HOWMET AERO	1.098,86	1.097,00	1.090,00	1.098,86	13K	3
ASML34	ASML HOLD	138,00	138,91	132,85	140,00	2M	167
ATTB34	ATT INC	43,26	41,18	41,18	43,86	84K	54
AVGO34	BROADCOM INC	24,71	24,61	23,96	24,86	10M	1.556
AXPB34	AMERICAN EXP	186,01	185,52	185,08	188,10	47K	8
B1AM34	BROOKFIELD C	60,70	61,60	60,65	61,60	279K	46
B1AX34	BAXTER INTER	50,50	50,50	50,50	50,50	3K	1
B1CS34	BARCLAYS PLC	139,14	140,00	138,74	140,00	31K	5
B1DX34	BECTON DICKI	209,04	209,04	209,04	209,04	418	1
B1IL34	BILIBILI INC	37,17	37,17	36,40	37,17	14K	6
B1LL34	BALL CORP	147,60	147,60	147,60	147,60	5K	1
B1NT34	BIONTECH SE	37,84	37,84	37,44	37,95	51K	6
B1PP34	BP PLC	49,25	49,77	49,20	49,85	70K	34
B1SA34	BANCO SANTAN	95,40	96,00	94,60	96,00	47K	7
B1SX34	BOSTON SCIEN	481,03	483,87	476,88	486,08	37K	4
B1TI34	BRITISH AMER	62,64	62,87	62,22	63,00	109K	22
B2HI34	BILL HOLD	1,25	1,50	1,22	1,50	16K	74
B2LN34	BLACKLINE IN	20,66	20,66	20,66	20,66	103	1
B2YN34	BEYOND MEAT	4,11	4,40	4,04	4,45	50K	69
BABA34	ALIBABAGR	32,37	32,90	32,10	33,43	16M	1.485
BCSA34	SANTANDER	66,42	65,06	65,06	67,06	129K	31
BERK34	BERKSHIRE	123,93	122,90	122,44	124,82	5M	954
BIDU34	BAIDU INC	58,20	58,50	57,01	59,65	6M	1.427
BIIB34	BIOGEN	152,10	151,80	151,05	152,40	9K	60
BILB34	BILBAOVIZ	131,36	131,95	129,92	133,51	12K	7
BKNG34	BOOKING	152,02	150,00	149,57	153,00	229K	193
BLAK34	BLACKROCK	88,71	89,99	87,67	89,99	143K	54
BMYB34	BRISTOLMYERS	283,36	283,36	283,36	283,36	10K	1
BOAC34	BANK AMERICA	68,56	67,48	67,12	68,89	959K	141
BOEI34	BOEING	1.214,50	1.254,36	1.214,50	1.254,36	166K	9
BONY34	BNY MELLON	624,34	619,00	619,00	624,34	241K	7
C1AB34	CABLE ONE IN	1,98	1,81	1,81	1,99	289	14
C1AG34	CONAGRA BRAN	92,50	94,30	92,50	94,60	17K	26
C1AH34	CARDINAL HEA	1.105,26	1.106,16	1.100,90	1.106,16	15K	14
C1BL34	CHUBB LTD	397,00	397,00	397,00	397,00	4K	1
C1BO34	CBOE GLOBAL	688,00	688,00	688,00	688,00	48K	2
C1BR34	CBRE GROUP I	885,46	885,46	885,46	885,46	885	1
C1CJ34	CAMECO CORP	137,70	142,66	135,00	142,66	197K	19
C1CL34	CARNIVAL COR	162,72	158,58	158,58	163,35	66K	78
C1CO34	CENCORA INC	923,80	923,80	923,80	923,80	3K	1
C1DN34	CADENCE DESI	783,30	821,43	770,26	821,43	204K	18
C1FG34	CITIZENS FIN	330,60	333,40	330,60	333,40	11K	2
C1GP34	COSTAR GROUP	4,22	4,13	3,20	4,22	8K	24
C1MG34	CHIPOTLE MEX	10,17	10,23	10,14	10,23	457	3
C1MS34	CMS ENERGY C	186,96	187,53	186,96	187,53	118K	2
C1NC34	CENTENE CORP	225,71	225,12	225,12	225,71	12K	2
C1PB34	CAMPBELL CO	144,18	144,18	144,18	144,18	1K	1
C1RH34	CRH PLC	106,91	106,91	106,91	106,91	1K	1
C2AC34	CACI INTERNL	4,22	4,28	4,22	4,28	4K	2
C2GN34	COGNEX CORP	25,16	25,10	25,02	25,17	4K	147
C2HD34	CHURCHILL DW	25,28	25,28	25,28	25,28	75	1
C2HP34	CHARGEPOINTH	10,70	10,99	10,70	10,99	152	3
C2OI34	COINBASEGLOB	41,38	43,04	40,50	43,27	3M	372
C2OL34	GRUPOCIBEST	109,97	109,34	107,03	109,97	239K	9
C2RN34	CERENCE INC	15,10	15,10	15,10	15,10	60	1
C2RS34	CRISPR THERA	34,92	34,92	34,92	34,92	34	1
C2RW34	CROWDSTRIKE	104,51	108,94	102,55	109,14	549K	72
C2ZR34	CAESARS ENTT	11,19	11,16	11,16	11,19	5K	2
CATP34	CATERPILLAR	214,18	213,22	208,89	219,37	1M	116
CHCM34	CHARTER COMM	16,23	15,61	15,61	16,36	221	5
CHVX34	CHEVRON	88,92	89,19	88,92	90,69	3M	303
CLOV34	CLOVERHEALTH	11,61	12,25	11,61	12,25	2K	20
CLXC34	CLOROX CO	142,93	142,93	142,93	142,93	428	1
CMCS34	COMCAST	30,22	29,22	28,37	31,52	521K	24
CNIC34	CANAD NATION	21,52	21,52	21,52	21,52	21	1
COCA34	COCA COLA	64,00	63,10	63,06	64,61	3M	687
COLG34	COLGATE	63,12	64,03	62,89	64,05	713K	39
COPH34	COPHILLIPS	44,63	44,36	44,36	45,67	163K	39
COTY34	COTY INC	8,06	9,24	8,06	9,24	28K	16
COWC34	COSTCO	122,55	125,05	122,55	130,00	411K	46
CPAY34	CORPAY	415,75	415,75	415,75	415,75	13K	1
CSCO34	CISCO	79,74	81,72	79,74	82,53	224K	17
CSXC34	CSX CORP	96,80	96,80	96,80	96,80	968	1
CTGP34	CITIGROUP	98,98	98,30	97,50	102,39	157K	38
CVSH34	CVS HEALTH	38,47	38,47	38,47	38,47	20K	1
D1DG34	DATADOG INC	65,57	69,01	65,57	69,89	244K	19
D1EL34	DELL TECHNOL	611,66	608,99	597,91	617,00	199K	25
D1EX34	DEXCOM INC	7,64	7,61	7,61	7,64	380	2
D1LR34	DIGITAL REAL	215,07	215,07	215,07	215,07	2K	1
D1OC34	DOCUSIGN INC	13,67	14,30	13,48	14,30	8K	13
D1OM34	DOMINION ENE	157,52	157,52	157,52	157,52	1K	1
D1OW34	DOW INC	34,35	35,08	33,76	35,36	2K	10
D1VN34	DEVON ENERGY	212,15	212,15	212,15	212,15	21K	2
D2AR34	DARLING INGR	29,31	29,31	29,31	29,31	15K	2
D2AS34	DOORDASH INC	71,70	71,85	70,29	72,38	220K	145
D2KN34	DRAFTKINGS	25,41	26,61	25,41	26,61	631K	15
D2NL34	DENALI THERA	22,30	22,30	22,30	22,30	44	1
D2OX34	AMDOCS LTD	52,75	53,35	52,75	53,35	11K	2
D2PZ34	DOMINOSPIZZA	41,88	41,88	41,88	41,88	83	2
D2TC34	DYNATRACE IN	24,54	24,54	24,54	24,54	1K	1
DBAG34	DEUTSCHE AK	203,58	202,86	200,46	206,22	41K	15
DEEC34	DEERE CO	91,55	93,44	90,82	93,44	183K	25
DEOP34	DIAGEO PL	26,07	26,30	25,89	26,43	44K	8
DGCO34	DOLLAR GENER	30,57	31,30	30,57	31,30	21K	10
DHER34	DANAHER CORP	40,52	42,12	40,51	42,12	125K	14
DISB34	WALT DISNEY	38,80	37,82	37,55	38,80	3M	449
DUOL34	DUOLINGO INC	23,00	22,90	22,25	23,40	48K	26
DVAI34	DAVITA INC	555,90	556,12	555,90	556,12	222K	3
E1CO34	ECOPETROL SA	33,12	33,06	32,55	33,96	60K	38
E1DU34	NEW ORIENTAL	20,64	21,00	20,64	21,00	1K	2
E1IX34	EDISON INTER	161,40	161,60	160,50	161,60	1K	4
E1LV34	ELEV HEALTH	356,04	356,04	356,04	356,04	356	1
E1QN34	EQUINOR ASA	70,25	69,48	69,48	71,26	26K	18
E1RI34	ERICSSON LM	28,14	27,78	27,78	28,50	3K	3
E1TN34	EATON CORP P	130,66	133,05	129,88	133,05	42K	300
E1WL34	EDWARDS LIFE	105,67	105,67	105,67	105,67	211	1
E2AG34	EAGLE MATLS	68,80	68,90	68,80	68,90	112K	2
E2EF34	EURONETWORLD	2,49	2,52	2,46	2,53	527	6
E2NP34	ENPHASE ENER	7,81	7,94	7,81	7,94	5K	4
E2ST34	ELASTIC NV	29,22	29,22	29,22	29,22	262	1
EAIN34	ELECTR ARTS	528,94	528,94	528,94	528,94	528	1
EBAY34	EBAY	246,01	244,84	244,84	246,01	17K	2
ELCI34	ESTEE LAUDER	24,94	25,25	24,94	25,26	551	11
EQIX34	EQUINIX INC	53,47	52,81	52,77	53,75	57K	11
EXGR34	EXPEDIA GROU	713,16	698,97	698,97	713,16	293K	3
EXXO34	EXXON MOBIL	91,49	90,07	90,07	91,96	521K	261
F1AN34	DIAMONDBACK	427,00	427,00	427,00	427,00	6K	3
F1IS34	FISERV INC	166,43	169,65	165,91	169,65	11K	5
F1MC34	FMC CORP	41,52	41,83	40,54	42,00	98K	14
F1NI34	FIDELITY NAT	18,00	18,30	17,99	18,38	596	7
F1RA34	FRANKLIN RES	133,84	133,84	133,84	133,84	133	1
F1SL34	FASTLY INC	5,12	5,12	5,12	5,12	5	1
F1TN34	FORTINET INC	209,54	209,54	209,54	209,54	419	1
F2IC34	FAIR ISAAC C	174,68	175,00	174,68	179,52	2M	10
F2IV34	FIVE9 INC	6,05	6,05	6,05	6,05	60	1
F2NV34	FRANCONEVADA	7,50	7,80	7,49	7,93	48K	27
F2RS34	FRESHWORKS	18,31	18,36	18,31	18,52	63K	8
F2VR34	FIVERR INTL	4,35	4,54	4,35	4,54	75	6
FCXO34	FREEPORT	113,00	116,90	110,42	120,00	5M	199
FDMO34	FORD MOTORS	73,11	72,59	72,59	73,15	32K	5
FSLR34	FIRST SOLAR	575,82	618,39	564,33	618,39	32K	13
G1AM34	GAMING LEISU	47,35	47,28	47,28	47,35	898	2
G1DS34	GDS HOLDINGS	24,18	24,23	24,18	24,23	3K	4
G1FI34	GOLD FIELDS	152,64	159,57	147,60	159,57	2M	131
G1LO34	GLOBANT SA	17,20	18,00	17,08	18,00	2K	3
G1LP34	GALAPAGOS NV	8,89	8,89	8,89	8,89	17	1
G1LW34	CORNING INC	534,47	536,58	534,47	536,58	144K	3
G1PI34	GLOBAL PAYME	92,52	95,40	91,17	95,40	743	4
G1SK34	GSK PLC	52,70	52,75	52,70	52,75	6K	2
G2EV34	GE VERNOVA	183,24	186,35	180,00	186,35	24K	6
GDBR34	GEN DYNAMICS	1.831,50	1.831,50	1.831,50	1.831,50	2K	1
GEOO34	GEAEROSPACE	1.544,80	1.524,01	1.518,00	1.546,20	384K	18
GILD34	GILEAD	361,60	363,77	361,34	363,77	15K	27
GMCO34	GENERAL MOT	111,00	110,89	110,50	112,64	112K	63
GOGL34	ALPHABET	143,56	147,54	142,25	148,06	43M	2.928
GPRK34	GEOPARK LTD	44,36	44,80	44,36	45,44	2K	6
GPRO34	GOPRO	6,13	6,65	6,13	6,65	14K	16
GPSI34	GAP	143,60	143,60	143,60	143,60	143	1
GSGI34	GOLDMANSACHS	163,99	162,35	161,27	165,01	898K	208
H1CA34	HCA HEALTHCA	125,12	125,12	125,12	125,12	625	1
H1EI34	HEICO CORP	172,68	173,68	172,68	173,68	692	4
H1LT34	HILTON WORLD	65,17	65,17	65,17	65,17	3M	1
H1OG34	HARLEY-DAVID	102,41	104,10	102,41	104,10	206	2
H1PE34	HEWLETT PACK	112,50	112,50	112,50	112,50	3K	1
H1SB34	HSBC HOLDING	114,84	114,68	113,99	115,53	341K	21
H1UM34	HUMANA INC	22,46	22,46	22,46	22,46	696	1
H2UB34	HUBSPOT INC	29,15	30,94	29,15	30,94	268	3
HALI34	HALLIBURTON	177,16	175,44	175,44	178,65	44K	5
HOME34	HOME DEPOT	69,20	69,77	68,77	69,77	240K	18
HONB34	HONEYWELL	1.174,07	1.174,07	1.174,07	1.174,07	1K	1
HOND34	HONDA MO	156,70	156,00	156,00	156,70	3K	3
HPQB34	HP COMPANY	125,00	102,00	98,40	125,00	41K	29
I1BN34	ICICI BANK L	154,60	156,15	154,60	156,15	932	5
I1EX34	IDEX CORP	51,56	51,10	51,10	51,56	205	2
I1NC34	INCYTE CORP	264,42	265,28	263,90	265,28	7K	25
I1PG34	IPG PHOTONIC	238,50	238,70	236,50	238,70	2K	6
I1QY34	IQIYI INC	5,50	5,50	5,50	5,50	11	1
I1SR34	INTUITIVE SU	131,04	135,49	131,04	135,49	28K	5
I1VZ34	INVESCO LTD	142,56	142,56	142,56	142,56	1K	1
IBKR34	IB GROUP	24,42	24,50	24,42	24,50	171	3
IBMB34	IBM	1.634,78	1.657,08	1.623,00	1.658,52	2M	27
INGG34	ING GROEP	154,40	154,90	153,90	154,90	3K	6
INTU34	INTUIT INC	65,26	63,00	58,47	65,26	71K	14
ITLC34	INTEL	41,79	41,59	40,85	42,35	18M	963
J1CI34	JOHNSON CONT	620,50	620,50	620,50	620,50	620	1
J2BL34	JABIL INC	156,65	156,65	156,65	156,65	156	1
JDCO34	JD COM	25,14	25,49	25,10	25,49	69K	17
JNJB34	JOHNSON	78,59	79,36	78,59	79,63	301K	127
JPMC34	JPMORGAN	159,69	156,99	156,00	159,82	8M	2.550
K1BF34	KB FINANCIAL	125,67	125,36	125,36	125,67	1K	2
K1LA34	KLA CORP	2.173,87	2.147,06	2.147,06	2.173,87	189K	2
K1SS34	KOHLS CORP	89,00	89,00	89,00	89,00	62K	8
K2CG34	KINGSOFT CHL	12,40	12,87	12,10	12,87	7K	19
KHCB34	KRAFT HEINZ	29,91	30,05	29,91	30,50	57K	24
KMBB34	KIMBERLY CL	513,24	510,00	510,00	518,70	21K	8
KMIC34	KINDER MORGA	155,52	155,52	155,52	155,52	19K	1
L1DO34	LEIDOS HOLDI	97,90	97,90	97,90	97,90	3K	1
L1MN34	LUMEN TECH	47,00	47,00	46,00	47,00	85K	13
L1RC34	LAM RESEARCH	29,28	29,38	28,33	29,49	331K	29
L1UL34	LULULEMON AT	222,41	234,00	222,41	234,00	294K	14
L1WH34	LAMB WESTON	119,10	117,17	117,17	119,20	1K	5
L1YB34	LYONDELLBASE	130,48	130,48	130,48	130,48	1K	1
L1YG34	LLOYDS BANKI	30,73	30,87	30,54	30,87	51K	6
L2PL34	LPL FINCL HD	105,28	105,28	105,28	105,28	736	1
L2RN34	STRIDE INC	108,55	101,31	101,31	108,55	260K	5
LBRD34	LIBERTY BROA	21,99	20,24	18,20	21,99	30K	29
LILY34	LILLY	175,66	178,05	175,66	181,08	3M	451
LMTB34	LOCKHEED	3.273,60	3.261,75	3.181,31	3.321,12	2M	12
M1AA34	MID-AMERICA	170,68	170,68	170,68	170,68	26K	1
M1CH34	MICROCHIP TE	209,00	209,00	209,00	209,00	2K	9
M1CK34	MCKESSON COR	1.072,15	1.080,24	1.070,06	1.080,24	17K	16
M1DB34	MONGODB INC	95,95	96,16	95,72	96,31	45K	6
M1KC34	MCCORMICK	80,05	79,50	79,50	80,05	99K	4
M1NS34	MONSTER BEVE	52,08	52,51	52,08	52,51	47K	4
M1RN34	MODERNA INC	12,25	11,90	11,67	12,51	995K	122
M1SI34	MOTOROLA SOL	513,89	523,73	513,89	523,73	4K	4
M1TA34	META PLAT	136,41	134,60	132,33	137,24	93M	4.317
M1TC34	MATCH GROUP	8,13	8,36	8,09	8,36	122	4
M1UF34	MITSUBISHI U	94,44	57,00	57,00	94,44	2K	11
M2PM34	MP MATERIALS	64,31	69,57	60,85	69,57	2M	584
M2PR34	MONOLI POWER	100,90	100,90	100,90	100,90	13K	1
M2PW34	MEDICAL P TR	13,00	13,68	12,89	13,68	7K	20
M2RV34	MARVELL TEC	41,31	42,85	41,13	43,04	202K	133
M2ST34	STRATEGY INC	10,61	11,87	10,35	11,87	109M	5.273
MACY34	MACY S	103,11	104,40	103,11	104,40	5K	2
MCDC34	MCDONALDS	82,67	82,32	80,83	82,93	390K	201
MCOR34	MOODYS CORP	664,05	664,05	664,05	664,05	35K	1
MDLZ34	MONDELEZ INT	150,75	149,54	149,54	151,85	160K	7
MDTC34	MEDTRONIC	260,00	260,00	260,00	260,00	260	1
MELI34	MERCADOLIBRE	96,45	98,50	95,71	99,00	72M	10.777
MMMC34	3M	203,18	203,79	201,64	205,26	52K	25
MOOO34	ALTRIA GROUP	311,00	322,41	311,00	322,41	8K	3
MOSC34	MOSAIC CO	24,24	24,60	24,10	24,80	96K	13
MRCK34	MERCK	69,80	69,63	69,63	71,26	173K	22
MSBR34	MORGAN STAN	188,86	189,46	187,36	191,75	102K	159
MSCD34	MASTERCARD	88,67	87,57	87,04	90,93	6M	247
MSFT34	MICROSOFT	93,29	97,08	91,40	97,77	163M	13.676
MUTC34	MICRON TECHN	384,00	380,74	363,61	384,34	48M	966
N1CL34	NORWEGIAN CR	118,90	110,77	110,77	118,90	60K	21
N1DA34	NASDAQ INC	251,17	261,04	251,17	261,04	36K	12
N1EM34	NEWMONT GOLD	671,96	696,90	647,64	696,90	1M	154
N1IC34	NICE LTD	22,33	22,33	22,33	22,33	66	2
N1OW34	SERVICENOW	11,93	12,60	11,79	12,60	269K	101
N1RG34	NRG ENERGY I	798,66	798,66	798,66	798,66	16K	1
N1TA34	NETAPP INC	511,67	512,46	510,81	512,46	168K	3
N1UE34	NUCOR CORP	77,55	75,63	75,63	77,55	64K	3
N1VO34	NOVO NORDISK	38,55	39,03	38,38	39,03	2M	188
N1VS34	NOVARTIS AG	77,65	77,05	77,05	77,90	95K	6
N1WG34	NATWEST GROU	95,10	95,10	95,10	95,10	3K	1
N2ET34	CLOUDFLARE	51,79	53,29	51,00	54,14	101K	430
N2LY34	ANNALY CAPTL	124,15	126,11	124,15	126,11	6K	8
N2TN34	NUTANIX	53,33	53,33	53,33	53,33	11K	1
NETE34	NETEASE	68,45	68,45	68,45	68,45	14K	1
NEXT34	NEXTERA ENER	114,19	114,61	114,19	115,95	149K	18
NFLX34	NETFLIX	8,59	8,76	8,58	8,78	21M	2.300
NIKE34	NIKE	32,76	32,59	31,88	32,76	1M	207
NOCG34	NORTHROP GRU	718,56	719,15	718,56	728,36	22K	5
NOKI34	NOKIA CORP	32,22	35,00	32,00	35,00	11K	10
NSAT34	NATL STORAGE	41,28	41,28	41,28	41,28	82	1
NVDC34	NVIDIA CORP	20,84	20,67	20,21	20,86	118M	7.497
O1KT34	OKTA INC	22,00	20,92	20,92	22,64	112K	15
O2NS34	ON SEMICONDU	40,84	41,19	40,84	41,19	1K	2
ORCL34	ORACLE	144,03	148,50	140,62	148,50	22M	797
ORLY34	OREILLY AUT	1,67	1,80	1,66	1,80	21K	25
OXYP34	OCCIDENT PTR	39,49	38,21	38,21	40,60	116K	68
P1AC34	PACCAR INC	322,88	328,25	322,88	328,25	1K	2
P1DD34	PDD HOLDING	52,91	53,94	52,91	54,03	709K	40
P1EA34	HEALTHPEAK P	89,52	89,50	89,50	89,52	358	2
P1GR34	THE PROGRESS	533,52	555,00	533,52	555,00	11K	8
P1HC34	PARKER-HANNI	1.239,12	1.226,89	1.226,89	1.239,12	390K	2
P1KG34	PACKAGING CO	576,39	576,39	576,39	576,39	58K	1
P1LD34	PROLOGIS INC	56,46	54,89	54,89	56,50	98K	15
P1RG34	PERRIGO CO P	71,75	71,75	71,75	71,75	71	1
P1SX34	PHILLIPS 66	379,99	376,66	376,66	379,99	756	2
P1YC34	PAYCOM SOFTW	23,20	23,09	22,98	23,20	753K	20
P2AN34	PALOALTO NET	15,05	15,65	14,95	15,82	119K	45
P2AT34	UIPATH INC	10,89	12,04	8,43	12,05	288K	70
P2AX34	PATRIA INVST	39,25	39,25	39,25	39,25	981	1
P2IN34	PINTERESTINC	18,96	19,69	18,96	19,69	3K	6
P2LT34	PALANTIRTECH	262,86	276,17	257,00	276,39	9M	550
P2ST34	PURE STORAGE	96,20	96,20	96,20	96,20	22K	29
P2TC34	PTC INC	53,10	55,90	53,10	55,90	406K	13
PAGS34	PAGSEGURO	12,54	12,52	12,24	12,73	1M	339
PEPB34	PEPSICO INC	51,36	52,29	51,33	52,52	108K	74
PFIZ34	PFIZER	33,80	33,70	33,60	34,19	424K	115
PGCO34	PG	57,81	54,62	54,57	57,81	314K	101
PSKY34	PARA SKYDNC	57,28	58,00	57,28	58,00	6K	2
PYPL34	PAYPAL HOLD	13,70	14,04	13,70	14,09	1M	586
Q2SC34	QUANTUMSCAPE	16,86	17,15	16,67	17,56	1M	60
QCOM34	QUALCOMM	65,93	65,99	65,28	66,11	532K	111
QUBT34	QUANTUM COMP	52,71	57,95	52,71	57,95	185K	54
R1CL34	ROYAL CARIBB	905,92	868,59	860,32	905,92	188K	17
R1EL34	RELX PLC	47,40	50,00	47,22	50,00	10K	4
R1HI34	ROBERT HALF	140,85	140,85	140,85	140,85	140	1
R1IN34	REALTY INCOM	156,00	160,00	154,49	162,00	68K	23
R1JF34	RAYMOND JAME	432,96	432,96	432,96	432,96	432	1
R2BL34	ROBLOX CORP	38,83	38,90	38,29	39,09	248K	45
REGN34	REGENERON PH	64,83	65,82	64,45	65,82	30K	13
RGTI34	RIGETTI COMP	102,45	116,56	100,01	116,56	5M	172
RIGG34	TRANSOCEAN	25,46	26,50	25,40	26,62	29K	12
RIOT34	RIO TINTO	491,62	499,40	489,64	502,48	2M	109
ROXO34	NU HOLDINGS	16,32	16,39	15,94	16,57	97M	14.058
RYTT34	RAYTHEONTECH	172,55	173,57	172,04	177,65	22K	91
S1BS34	SIBANYE STIL	52,32	54,75	50,89	55,38	504K	144
S1HW34	THE SHERWIN	183,71	180,90	180,90	183,71	193K	3
S1LG34	SL GREEN REA	113,52	116,38	112,75	116,82	4K	8
S1NP34	SYNOPSYS INC	618,76	627,64	616,87	627,64	225K	48
S1PO34	SPOTIFY TECH	653,03	653,87	645,06	660,16	271K	37
S1RE34	SEMPRA	113,05	113,05	113,05	113,05	565	1
S1RP34	SAREPTA THER	5,55	5,55	5,55	5,55	11	1
S1TT34	STATE STREET	686,00	722,40	686,00	722,40	20K	6
S1TX34	SEAGATE HOLD	2.325,92	2.325,71	2.304,65	2.341,00	604K	30
S1WK34	STANLEY BLAC	102,10	102,30	102,10	102,30	6K	3
S1YF34	SYNCHRONY FI	379,74	379,74	379,74	379,74	379	1
S1YK34	STRYKER CORP	92,52	92,52	92,52	92,52	92	1
S2CH34	SOCIEDQM CHI	70,50	70,50	70,50	70,50	8K	1
S2EA34	SEA LTD	25,23	26,40	25,07	26,49	4M	369
S2ED34	SOLAR TECH	5,00	5,27	4,93	5,28	39K	13
S2GM34	SIGMA LITHM	21,76	22,16	20,33	22,53	1M	445
S2HO34	SHOPIFY INC	6,17	6,02	6,00	6,21	195K	77
S2NA34	SNAP INC	6,23	6,71	6,23	6,71	13K	8
S2NW34	SNOWFLAKE	25,91	26,95	25,52	26,95	107K	52
S2TA34	STAG INDUSTR	38,64	38,68	38,00	38,91	38K	13
S2TW34	STARWOOD PRO	31,76	31,68	31,52	31,76	3K	3
S2UI34	SUN COMMUN	32,75	32,72	32,36	32,75	1K	5
SAPP34	SAP SE	1.069,99	1.035,20	1.010,00	1.069,99	481K	72
SBUB34	STARBUCKS	485,59	497,60	485,59	497,60	151K	10
SCHW34	SCHWAB	67,04	67,10	67,04	67,10	469	2
SIMN34	SIMON PROP	242,92	242,39	242,39	242,92	25K	2
SLBG34	SLB N.V	126,62	127,92	126,62	127,92	397K	11
SNEC34	SONY GROUP	116,03	117,46	115,58	117,46	72K	32
SPGI34	SP GLOBAL	75,92	75,93	75,90	75,94	80K	24
SSFO34	SALESFOR INC	51,67	52,00	49,43	52,01	2M	336
STOC34	STONE CO	86,58	88,20	84,85	89,41	10M	2.916
STZB34	CONSTELLATIO	202,02	209,09	202,02	209,09	1K	4
T1AL34	TAL EDUCATIO	6,63	6,02	6,01	6,67	536K	108
T1AM34	ATLASSIAN CO	30,81	33,51	30,41	33,51	126K	18
T1EC34	TECHNIPFMC P	289,70	289,70	289,70	289,70	289	1
T1EL34	TE CONNECTIV	588,70	591,50	588,12	591,50	3K	5
T1FX34	TELEFLEX INC	54,30	54,70	54,30	56,35	328	3
T1MU34	T-MOBILE US	490,80	484,96	484,96	490,80	155K	4
T1OW34	AMERICAN TOW	39,39	38,94	38,69	39,39	47K	4
T1RI34	TRIPADVISOR	68,35	68,25	68,25	68,35	3K	2
T1SC34	TRACTOR SUPP	14,58	15,90	14,58	15,90	725	12
T1TW34	TAKE-TWO INT	311,03	319,16	309,31	319,16	128K	64
T1WL34	TWILIO INC	25,42	25,47	25,42	25,47	31K	8
T2DH34	TELADOCHEALT	0,97	1,20	0,96	1,20	57K	113
T2ER34	TERADYNE INC	71,89	71,89	71,89	71,89	38K	2
T2RM34	TRIMBLE INC	35,22	35,22	35,22	35,22	70	1
T2TD34	TRADE DESK	1,61	1,68	1,60	1,68	65K	31
TAKP34	TAKEDAPH	87,90	87,90	87,90	87,90	3K	1
TEXA34	TEXAS INC	75,88	74,51	74,51	76,00	45K	7
TGTB34	TARGET CORP	533,14	535,83	533,14	535,83	9K	2
TJXC34	TJX COMPANIE	764,65	764,65	764,65	764,65	764	1
TMCO34	TOYOTAMO	73,50	72,93	72,38	73,64	237K	67
TMOS34	THERMFISCHER	66,48	65,66	62,16	66,48	582K	27
TSLA34	TESLA INC	67,49	71,79	67,29	71,79	168M	8.491
TSMC34	TAIWANSMFAC	219,96	220,19	214,44	222,41	15M	1.534
TXSA34	TERNIUMSA	218,27	219,95	218,27	219,95	2K	3
U1AL34	UNITED AIRLI	268,37	268,04	268,04	270,66	18K	67
U1BE34	UBER TECH IN	106,20	103,38	103,38	106,50	889K	183
U1DR34	UDR INC	193,11	193,11	193,11	193,11	2K	1
U1LT34	ULTA BEAUTY	166,00	165,32	165,32	166,00	497	2
U1RI34	UNITED RENTA	142,55	152,99	141,00	152,99	24K	8
U2PS34	UPSTART HOLD	10,72	11,37	10,72	11,37	20K	16
U2PW34	UPWORK INC	21,77	21,77	21,77	21,77	17K	3
U2ST34	UNITY SOFTWR	9,94	10,49	9,90	10,49	190K	45
U2TH34	UNITEDTHERAP	121,86	121,86	121,86	121,86	974	1
UBSG34	UBS GROUP	248,00	247,95	247,35	248,10	78K	5
ULEV34	UNILEVER	349,44	349,44	349,44	349,44	70K	1
UNHH34	UNITEDHEALTH	21,63	21,82	21,48	22,10	887K	214
UPSS34	UPS	34,44	33,92	33,92	34,44	963	2
USBC34	US BANCORP	73,22	71,91	71,91	73,85	15K	9
V1MC34	VULCAN MATER	25,82	25,82	25,82	25,82	516	1
V1OD34	VODAFONE GRO	38,20	38,00	37,84	38,48	47K	5
V1RT34	VERTIV HOLDS	100,90	102,00	100,21	102,60	217K	18
V1ST34	VISTRA CORP	59,59	61,39	59,17	61,87	48K	683
V1TA34	VENTAS INC	198,60	198,84	197,60	199,60	13K	63
V2TX34	VTEX	17,90	18,13	17,90	18,13	72K	7
VERZ34	VERIZON	34,52	34,42	34,02	35,16	190K	38
VISA34	VISA INC	86,01	85,49	83,81	86,56	2M	365
VLOE34	VALERO ENER	483,36	483,36	483,36	483,36	483	1
VRSN34	VERISIGN INC	323,06	325,54	323,06	325,54	6K	2
VRTX34	VERTEX PHARM	616,72	616,72	616,72	616,72	616	1
W1BD34	WARNER DISCO	143,86	145,97	143,85	145,97	148K	29
W1BO34	WEIBO CORP	14,10	14,05	13,97	14,13	2K	8
W1DA34	WORKDAY INC	55,76	59,16	55,76	59,16	181K	5
W1DC34	WESTERN DIG	1.442,50	1.500,00	1.404,53	1.504,82	4M	69
W1EC34	WEC ENERGY G	281,07	281,07	281,07	281,07	281	1
W1EL34	WELLTOWER IN	485,16	477,80	477,80	486,97	19K	35
W1HR34	WHIRLPOOL CO	98,56	100,00	94,00	100,10	8K	11
W1IX34	WIX.COM LTD	15,32	16,42	15,32	16,42	3K	6
W1PP34	WPP PLC	21,38	21,52	21,38	21,52	299	2
W2YF34	WAYFAIR INC	15,71	15,92	15,71	15,95	54K	5
WALM34	WAL MART	37,92	38,32	37,60	38,46	1M	554
WATC34	WATERS CORP	484,00	477,50	477,50	484,00	8K	3
WFCO34	WELLS FARGO	116,87	114,87	114,49	116,87	220K	28
X1YZ34	BLOCK INC.	12,94	12,96	12,94	12,96	20K	2
XRAY34	DENTSPLY SIR	64,85	64,85	64,85	64,85	129	1
XRXB34	XEROX CORP	10,73	12,90	10,62	12,90	7K	28
Y2PF34	YPF SA	203,32	200,60	199,03	203,32	23K	4
Z1OM34	ZOOM COMMS	19,00	19,81	18,86	19,81	8K	8
Z1TS34	ZOETIS INC	40,04	39,53	39,53	40,04	199	3
Z2SC34	ZSCALER INC	34,54	35,00	34,54	35,00	79K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: