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: 09/09/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,96	13,39	13,39	13,96	43K	9
A1DC34	AGREE REALTY	46,87	46,89	46,87	46,89	421	2
A1DI34	ANALOG DEVIC	46,55	46,51	46,30	46,65	14K	6
A1DM34	ARCHER DANIE	54,60	54,15	54,15	54,60	545	4
A1EG34	AEGON LTD	46,40	46,50	46,40	46,50	2K	2
A1EP34	AMERICAN ELE	63,78	64,20	63,78	64,20	703	5
A1ES34	AES CORP	75,91	75,68	75,68	75,91	151	2
A1IV34	APARTMENT IN	12,56	12,69	12,54	12,82	10K	40
A1KA34	AKAMAI TECHN	47,55	46,56	46,56	47,64	1M	5
A1LB34	ALBEMARLE CO	26,85	27,33	26,50	27,33	3K	13
A1LL34	BREAD FINAN	137,48	137,48	137,48	137,48	23K	3
A1MD34	ADVANCED MIC	333,25	318,80	318,39	335,44	39M	695
A1MT34	APPLIED MATE	238,25	237,50	236,33	241,08	1M	62
A1NE34	ARISTA NETWO	246,20	250,50	245,26	250,50	104K	6
A1PD34	AIR PRODUCTS	63,42	63,42	63,42	63,42	63	1
A1PH34	AMPHENOL COR	34,66	34,83	34,48	34,83	1M	98
A1PL34	APPLIED DGTL	145,45	145,00	145,00	145,59	1K	3
A1PO34	APOLLO GLOBL	44,79	45,64	44,00	45,64	40K	29
A1PP34	APPLOVIN CO	48,70	49,69	48,70	49,69	65K	21
A1RE34	ALEXANDRIA R	64,55	64,36	64,36	64,55	49K	2
A1SU34	ASSURANT INC	357,12	357,12	357,12	357,12	3K	8
A1TH34	AUTOHOME INC	10,94	11,07	10,94	11,07	98	3
A1TT34	ALLSTATE COR	54,10	54,15	54,10	54,53	7K	62
A1UT34	AUTODESK INC	52,95	53,30	52,65	53,30	65K	33
A1ZN34	ASTRAZENECA	133,70	135,60	133,70	135,60	15K	21
A2FY34	AFYA LTD	36,29	37,05	36,29	39,12	150	4
A2MB34	AMBARELLA IN	13,81	13,56	13,56	13,81	44K	5
A2RE34	ARES MANAGEM	68,60	68,60	68,60	68,60	68	1
A2RR34	ARROWHEAD PH	54,48	54,48	54,48	54,48	54	1
A2RW34	ARROW ELECTR	73,30	73,30	73,30	73,30	73	1
A2XO34	AXON ENTERPR	138,35	142,08	138,35	142,08	5K	6
AALL34	AMERICAN AIR	66,11	66,91	64,76	66,91	77K	33
AAPL34	APPLE	80,46	80,97	79,01	81,56	40M	6.315
ABBV34	ABBVIE	80,13	79,21	79,21	80,13	1M	34
ABTT34	ABBOTT	45,03	45,56	45,03	45,56	316	4
ABUD34	AB INBEV	66,69	66,92	66,65	66,98	3K	5
ACNB34	ACCENTURE	908,18	912,98	903,38	916,58	32K	8
ADBE34	ADOBE INC	26,30	26,21	26,00	26,44	1M	133
ADPR34	AUTOMATIC DT	56,30	56,30	56,30	56,30	731	1
AIGB34	AIG GROUP	381,90	381,90	381,90	381,90	381	1
AIRB34	AIRBNB	43,31	44,54	43,22	44,54	133K	57
AMGN34	AMGEN	71,73	71,12	71,00	71,73	117K	8
AMZO34	AMAZON	64,72	64,47	63,96	64,85	51M	5.787
APTV34	APTIV PLC	116,10	116,10	116,10	116,10	116	1
ARMT34	ARCELOR	197,60	198,00	197,40	198,40	101K	495
ARNC34	HOWMET AERO	47,55	47,50	46,35	48,51	1M	598
ASML34	ASML HOLD	161,11	160,00	159,11	162,20	4M	199
ATTB34	ATT INC	43,06	42,54	42,19	43,11	36K	17
AVGO34	BROADCOM INC	26,69	26,72	26,23	26,76	6M	607
AXPB34	AMERICAN EXP	165,02	167,76	164,45	167,76	947K	14
AZOI34	AUTOZONE INC	67,00	67,00	67,00	67,00	67	1
B1AM34	BROOKFIELD C	49,35	50,63	49,35	50,63	208K	59
B1AX34	BAXTER INTER	62,65	62,65	62,65	62,65	125	2
B1CS34	BARCLAYS PLC	135,52	135,52	134,68	135,52	2K	5
B1IL34	BILIBILI INC	16,29	16,46	16,29	16,46	1K	10
B1KR34	BAKER HUGHES	327,63	327,63	327,63	327,63	327	1
B1NT34	BIONTECH SE	31,20	31,65	31,11	31,65	8K	10
B1PP34	BP PLC	58,14	57,37	57,37	58,38	7K	5
B1SA34	BANCO SANTAN	90,09	89,19	89,19	90,09	981	2
B1SX34	BOSTON SCIEN	57,30	57,66	57,18	57,76	10K	63
B1TI34	BRITISH AMER	55,60	56,25	55,60	56,57	140K	36
B2AP34	CREDICORP LT	160,04	160,40	160,04	160,40	32K	3
B2HI34	BILL HOLD	1,35	1,33	1,33	1,36	29K	32
B2UR34	BURLINGTONST	41,13	41,13	41,13	41,13	287	1
BABA34	ALIBABAGR	20,09	20,38	19,95	20,38	5M	1.008
BCSA34	SANTANDER	74,80	73,92	73,92	75,11	28K	27
BERK34	BERKSHIRE	128,89	128,66	127,66	130,07	2M	493
BIDU34	BAIDU INC	33,79	34,07	33,52	34,10	68K	90
BILB34	BILBAOVIZ	148,05	148,05	148,05	148,05	444	1
BKNG34	BOOKING	5,13	5,26	5,03	5,31	1M	477
BLAK34	BLACKROCK	82,92	84,50	82,92	84,69	100K	85
BOAC34	BANK AMERICA	80,35	80,03	78,25	80,59	1M	538
BOEI34	BOEING	1.059,00	1.071,49	1.059,00	1.071,49	23K	9
BONY34	BNY MELLON	834,15	832,39	832,39	834,15	84K	2
C1AB34	CABLE ONE IN	0,54	0,58	0,53	0,58	18K	73
C1AH34	CARDINAL HEA	1.217,56	1.217,56	1.217,56	1.217,56	1K	1
C1BL34	CHUBB LTD	71,66	71,30	70,98	72,03	35K	58
C1CJ34	CAMECO CORP	101,90	103,40	101,90	103,40	2K	2
C1CL34	CARNIVAL COR	116,42	118,00	116,42	118,00	25K	6
C1DN34	CADENCE DESI	42,88	42,50	42,50	42,95	26K	4
C1FI34	CF INDUSTRIE	701,00	701,00	701,00	701,00	701	1
C1GP34	COSTAR GROUP	1,52	1,51	1,50	1,53	305	13
C1HK34	CHECK POINT	57,59	57,59	57,59	57,59	202K	1
C1HT34	CHUNGHWA TEL	56,28	56,28	56,28	56,28	2K	1
C1IC34	CIGNA GROUP	58,88	58,90	58,88	58,90	294	3
C1MG34	CHIPOTLE MEX	9,49	9,49	9,49	9,49	132	2
C1MI34	CUMMINS INC	50,10	50,99	50,10	50,99	11K	3
C1NC34	CENTENE CORP	328,68	328,68	328,68	328,68	657	1
C1NS34	CELANESE COR	115,16	115,16	115,16	115,16	115	1
C1PR34	COPART INC	82,31	82,00	81,28	82,31	8K	5
C1RB34	CEREBRAS	40,22	40,60	40,22	40,80	89K	9
C1RR34	CARRIER GLOB	74,04	74,04	74,04	74,04	22K	1
C1TV34	CORTEVA INC	108,69	108,67	108,67	108,69	434	2
C2AC34	CACI INTERNL	4,00	4,13	4,00	4,13	81	7
C2GN34	COGNEX CORP	39,80	40,04	39,80	40,04	4K	4
C2HP34	CHARGEPOINTH	15,48	17,18	15,48	17,18	927	6
C2OI34	COINBASEGLOB	35,99	37,33	35,90	37,70	3M	315
C2OL34	GRUPOCIBEST	128,31	126,72	126,72	129,11	725K	33
C2OU34	COURSERA INC	14,99	14,99	14,99	14,99	14	1
C2RS34	CRISPR THERA	35,92	35,92	35,92	35,92	359	2
C2RW34	CROWDSTRIKE	48,00	49,12	48,00	49,12	2M	35
C2ZR34	CAESARS ENTT	15,22	15,18	15,04	15,22	392	4
CAON34	CAPITAL ONE	67,96	68,03	67,82	68,03	2M	3
CAPH34	CAPRI HOLDI	66,05	66,99	66,05	66,99	133	2
CATP34	CATERPILLAR	260,95	261,99	259,78	263,44	2M	931
CHCM34	CHARTER COMM	11,39	12,19	11,39	12,20	106K	32
CHVX34	CHEVRON	109,50	107,01	107,01	109,65	330K	265
CLXC34	CLOROX CO	114,83	116,14	114,71	116,14	12K	3
CMCS34	COMCAST	25,16	26,88	24,79	26,88	459K	22
COCA34	COCA COLA	74,50	75,50	74,50	75,50	4M	515
COLD34	AMERICOLD RT	23,40	23,58	23,40	23,58	93	4
COLG34	COLGATE	64,47	64,00	63,68	64,49	70K	12
COPH34	COPHILLIPS	57,32	58,39	57,32	58,58	33K	15
COTY34	COTY INC	6,83	6,91	6,83	6,91	27	2
COWC34	COSTCO	115,40	115,86	114,73	116,38	832K	76
CRIN34	CARTERS INC	83,00	82,87	82,87	83,00	8K	2
CSCO34	CISCO	111,79	110,91	110,91	112,15	99K	44
CTGP34	CITIGROUP	117,92	115,01	114,00	117,97	1M	50
CVSH34	CVS HEALTH	49,00	48,84	48,65	49,00	975	5
D1DG34	DATADOG INC	115,07	109,60	109,14	115,07	432K	31
D1EL34	DELL TECHNOL	109,54	109,00	108,59	114,49	4M	522
D1EX34	DEXCOM INC	8,61	8,54	8,54	8,61	42	2
D1LR34	DIGITAL REAL	60,66	60,83	60,66	60,83	4K	2
D1OC34	DOCUSIGN INC	16,37	16,27	16,27	16,37	341	2
D1OW34	DOW INC	38,82	38,82	38,82	38,82	659	1
D1TE34	DTE ENERGY C	172,38	172,38	172,38	172,38	344	1
D2AS34	DOORDASH INC	67,27	67,27	67,27	67,27	67	1
D2KN34	DRAFTKINGS	19,69	19,69	19,69	19,69	216	2
D2OC34	DOXIMITY INC	20,81	20,81	20,81	20,81	416	1
D2PZ34	DOMINOSPIZZA	33,27	33,21	33,03	33,27	132	3
D2TC34	DYNATRACE IN	32,43	32,43	32,43	32,43	6K	1
DBAG34	DEUTSCHE AK	207,27	211,04	207,27	211,04	1K	2
DDNB34	DUPONT N INC	664,73	696,26	664,73	696,26	3K	4
DEAI34	DELTA	67,55	67,37	66,00	67,55	4K	4
DEEC34	DEERE CO	117,07	117,03	114,78	117,07	1M	33
DEOP34	DIAGEO PL	24,44	24,72	24,44	24,78	9K	10
DGCO34	DOLLAR GENER	26,70	26,93	26,70	26,93	588	4
DHER34	DANAHER CORP	37,36	37,13	37,13	37,42	1M	3
DISB34	WALT DISNEY	35,84	35,38	34,99	35,84	765K	156
DUOL34	DUOLINGO INC	22,30	23,66	22,30	23,66	14K	8
E1CO34	ECOPETROL SA	45,50	44,49	44,31	46,00	28K	25
E1DU34	NEW ORIENTAL	20,14	20,14	20,14	20,14	40	2
E1IX34	EDISON INTER	150,21	150,21	150,21	150,21	2K	1
E1QN34	EQUINOR ASA	115,06	112,86	112,86	115,50	11K	15
E1TN34	EATON CORP P	152,24	155,39	152,09	155,39	5K	5
E2AG34	EAGLE MATLS	59,29	60,00	59,29	60,00	475	2
E2EF34	EURONETWORLD	2,40	2,38	2,38	2,40	143	3
E2NO34	ENOVIS CORP	24,39	24,39	24,39	24,39	731	2
E2NP34	ENPHASE ENER	7,50	7,98	7,44	8,00	16K	16
E2PA34	EPAM SYSTEMS	9,91	9,90	9,90	9,91	178	2
EQIX34	EQUINIX INC	66,22	67,05	65,55	67,05	70K	7
EXGR34	EXPEDIA GROU	695,81	680,85	680,85	698,60	15K	22
EXXO34	EXXON MOBIL	105,58	103,50	103,41	105,67	1M	634
F1IS34	FISERV INC	125,05	125,35	124,79	125,83	120K	8
F1MC34	FMC CORP	32,76	32,76	32,76	32,76	360	1
F1NI34	FIDELITY NAT	12,33	12,60	11,99	12,78	38K	20
F1SL34	FASTLY INC	11,53	11,74	11,40	12,01	70K	16
F1TN34	FORTINET INC	66,78	66,05	66,05	67,48	2M	571
F2IC34	FAIR ISAAC C	112,00	108,00	106,04	112,00	562K	14
F2NV34	FRANCONEVADA	7,76	7,68	7,68	8,13	21K	124
F2RS34	FRESHWORKS	20,33	20,33	20,33	20,33	23K	2
F2VR34	FIVERR INTL	2,29	2,26	2,26	2,29	16	2
FCXO34	FREEPORT	131,10	131,09	129,06	131,90	3M	2.736
FDMO34	FORD MOTORS	69,72	71,33	69,72	72,00	166K	9
FSLR34	FIRST SOLAR	52,30	54,83	52,10	54,83	301K	12
G1AM34	GAMING LEISU	43,20	43,20	43,20	43,20	43	1
G1AR34	GARTNER INC	214,50	214,00	214,00	214,50	12K	4
G1FI34	GOLD FIELDS	123,00	124,10	118,65	124,10	90K	14
G1LW34	CORNING INC	216,54	214,00	214,00	217,99	4M	52
G1MI34	GENERAL MILL	64,10	65,12	64,10	65,12	1K	2
G1PI34	GLOBAL PAYME	113,65	113,65	113,65	113,65	51K	1
G1SK34	GSK PLC	50,20	50,20	50,20	50,20	502	1
G2EV34	GE VERNOVA	243,15	246,06	242,66	248,64	65K	60
GEOO34	GEAEROSPACE	83,28	86,08	81,99	86,08	194K	33
GILD34	GILEAD	61,98	61,92	61,05	62,53	121K	255
GMCO34	GENERAL MOT	107,70	109,68	107,70	110,07	18K	46
GOGL34	ALPHABET	141,08	140,99	139,17	141,08	61M	6.591
GPRK34	GEOPARK LTD	60,80	60,80	60,80	60,80	2K	1
GPRO34	GOPRO	7,16	7,57	6,96	7,57	161K	56
GPSI34	GAP	109,66	110,00	109,66	110,00	3K	3
GSGI34	GOLDMANSACHS	175,30	174,88	172,10	176,47	1M	340
H1DB34	HDFC BANK LT	22,57	22,59	22,57	22,59	112	2
H1EI34	HEICO CORP	160,25	160,50	159,59	160,50	18K	6
H1HH34	HOWARD H HLD	40,41	40,41	40,41	40,41	40	1
H1LT34	HILTON WORLD	65,63	64,79	64,79	65,63	1K	2
H1PE34	HEWLETT PACK	299,87	293,01	293,01	299,87	9K	15
H1SB34	HSBC HOLDING	134,40	134,97	133,40	134,97	66K	16
H1ST34	HOST HOTELS	111,76	112,15	111,76	112,15	336	2
H1UM34	HUMANA INC	44,00	44,00	44,00	44,00	220	1
H2UB34	HUBSPOT INC	23,85	24,16	23,85	24,16	72	2
HOME34	HOME DEPOT	56,85	57,57	56,65	57,57	1M	25
HONB34	HONEYWELL	1.051,52	1.056,41	1.048,70	1.056,46	3M	207
HOND34	HONDA MO	160,00	159,12	151,16	161,12	5K	7
HPQB34	HP COMPANY	166,50	158,55	158,55	168,32	62K	38
HSHY34	HERSHEY CO	58,68	58,68	58,68	58,68	3K	1
I1FO34	INFOSYS LTD	27,84	27,90	27,84	27,90	696	3
I1PC34	INTERNATIONA	60,35	60,35	60,35	60,35	60	1
I1QY34	IQIYI INC	2,41	2,56	2,39	2,56	2K	31
I1RM34	IRON MOUNTAI	49,10	49,10	49,10	49,10	3K	1
I1RP34	TRANE TECH	56,88	56,70	56,70	56,88	594K	2
I1SR34	INTUITIVE SU	90,36	89,72	89,47	90,36	36K	10
I2ND34	INDIE SEMICO	19,22	19,22	19,22	19,22	38	2
IBMB34	IBM	1.210,01	1.191,32	1.175,28	1.232,00	412K	36
INGG34	ING GROEP	187,72	187,15	187,15	187,72	3K	4
INTU34	INTUIT INC	36,47	36,69	36,47	36,69	22K	5
ITLC34	INTEL	90,50	86,59	86,51	90,65	37M	2.471
J1CI34	JOHNSON CONT	49,25	49,10	49,10	49,30	5K	8
J1EF34	JEFFERIES FI	56,45	56,45	56,45	56,45	56	1
J2BL34	JABIL INC	199,21	199,70	199,21	199,70	2K	3
JDCO34	JD COM	23,04	23,49	22,89	23,49	135K	27
JNJB34	JOHNSON	91,40	91,46	90,59	91,69	286K	288
JPMC34	JPMORGAN	181,99	180,07	178,00	181,99	6M	474
K1BF34	KB FINANCIAL	162,45	162,45	162,45	162,45	1K	1
K1LA34	KLA CORP	46,47	47,65	46,25	48,30	3M	23
K1SG34	KEYSIGHT TEC	844,05	845,04	843,20	845,04	7K	8
K1TC34	KT CORP	100,25	100,25	100,25	100,25	501	2
K2CG34	KINGSOFT CHL	8,72	8,80	8,60	8,80	27K	18
KHCB34	KRAFT HEINZ	31,64	31,79	31,51	31,83	32K	11
KMBB34	KIMBERLY CL	504,39	511,74	503,79	511,74	19K	6
L1EN34	LENNAR CORP	51,00	51,40	51,00	51,64	256	4
L1HX34	L3HARRIS TEC	327,36	327,00	327,00	327,36	7K	3
L1MN34	LUMEN TECH	34,59	34,59	34,59	34,59	103	1
L1NE34	LINEAGE INC	24,42	24,42	24,42	24,42	48	1
L1RC34	LAM RESEARCH	36,43	37,78	36,36	37,78	389K	55
L1UL34	LULULEMON AT	128,31	130,79	124,77	130,79	126K	24
L1YB34	LYONDELLBASE	165,28	165,28	165,28	165,28	165	1
L1YG34	LLOYDS BANKI	30,30	30,50	30,15	30,50	36K	24
L2RN34	STRIDE INC	106,29	106,29	106,29	106,29	106	1
LILY34	LILLY	191,61	192,29	190,72	193,74	5M	444
LKFT34	LAKEFRONTBIO	7,02	7,02	7,02	7,02	7	1
LMTB34	LOCKHEED	2.691,78	2.764,35	2.678,13	2.764,35	89K	28
LOWC34	LOWES COMPA	50,65	50,65	50,65	50,65	557	2
M1CH34	MICROCHIP TE	186,38	189,24	186,19	189,24	17K	48
M1CK34	MCKESSON COR	71,40	71,40	71,40	71,47	2K	28
M1DB34	MONGODB INC	92,69	92,75	92,69	92,75	13K	2
M1NS34	MONSTER BEVE	27,20	27,26	26,90	27,26	305K	63
M1PC34	MARATHON PET	128,96	128,96	127,40	128,96	4K	7
M1RN34	MODERNA INC	34,55	35,56	34,55	36,40	3M	295
M1SC34	MSCI INC	63,90	63,90	63,90	63,90	6K	1
M1SI34	MOTOROLA SOL	73,99	73,99	73,99	73,99	2K	1
M1TA34	META PLAT	119,37	117,32	116,28	120,17	126M	8.562
M1UF34	MITSUBISHI U	119,38	119,38	119,38	119,38	238	1
M2PM34	MP MATERIALS	55,81	56,11	55,81	57,01	5K	19
M2PR34	MONOLI POWER	103,49	102,60	102,60	103,49	12K	2
M2PT34	MEDICAL P TR	10,24	10,24	10,24	10,24	10	1
M2RV34	MARVELL TEC	119,01	112,21	112,21	123,00	7M	411
M2ST34	STRATEGY INC	9,70	10,22	9,70	10,34	25M	2.151
MACY34	MACY S	111,70	115,10	111,50	115,10	9K	7
MCDC34	MCDONALDS	64,77	65,89	64,55	65,89	383K	212
MDLZ34	MONDELEZ INT	52,56	52,55	52,55	52,60	735	4
MDTC34	MEDTRONIC	59,04	59,04	59,04	59,04	9K	1
MELI34	MERCADOLIBRE	79,89	81,54	78,79	81,77	100M	11.346
MMMC34	3M	210,20	210,85	210,00	211,04	266K	19
MOOO34	ALTRIA GROUP	69,30	70,15	69,30	70,15	486	3
MOSC34	MOSAIC CO	23,26	21,26	21,26	23,26	578K	2.262
MRCK34	MERCK	94,19	94,42	93,80	94,72	2M	40
MSBR34	MORGAN STAN	220,23	220,44	216,67	220,69	296K	11
MSCD34	MASTERCARD	93,55	93,99	93,25	94,10	524K	52
MSFT34	MICROSOFT	104,10	104,37	104,00	104,93	19M	2.302
MUTC34	MICRON TECHN	877,91	855,49	841,66	885,00	93M	1.632
N1BI34	NEUROCRINE B	39,17	39,00	39,00	39,17	587K	9
N1CL34	NORWEGIAN CR	76,00	76,48	76,00	76,48	16K	5
N1DA34	NASDAQ INC	240,96	242,00	240,96	242,00	143K	5
N1EM34	NEWMONT GOLD	659,72	660,84	651,64	665,27	715K	64
N1GG34	NATIONAL GRI	65,85	66,64	65,85	66,64	2K	3
N1IC34	NICE LTD	20,80	20,80	20,80	20,80	436	1
N1IS34	NISOURCE INC	213,10	213,14	212,93	213,34	8K	38
N1OW34	SERVICENOW	13,34	13,66	13,34	13,77	563K	176
N1RG34	NRG ENERGY I	58,86	61,67	58,86	61,67	1K	4
N1TA34	NETAPP INC	67,75	69,64	67,55	69,64	1M	6
N1UE34	NUCOR CORP	110,10	110,10	110,10	110,10	990	1
N1VO34	NOVO NORDISK	28,79	28,95	28,47	28,95	2M	165
N1VS34	NOVARTIS AG	70,49	70,80	70,30	71,19	17K	17
N1WG34	NATWEST GROU	94,77	95,22	94,77	95,40	11K	17
N1XP34	NXP SEMICOND	57,18	57,22	57,18	57,72	15K	6
N2ET34	CLOUDFLARE	85,26	82,12	82,12	90,10	1M	73
N2LY34	ANNALY CAPTL	116,20	116,00	116,00	116,20	1K	2
NETE34	NETEASE	59,02	59,22	59,02	59,22	154K	6
NEXT34	NEXTERA ENER	106,24	107,35	105,55	107,35	110K	7
NFLX34	NETFLIX	7,75	7,88	7,75	7,88	6M	1.334
NIKE34	NIKE	19,20	19,69	18,80	19,69	3M	546
NOCG34	NORTHROP GRU	52,84	52,97	52,84	52,97	264	2
NOKI34	NOKIA CORP	55,20	55,25	55,05	56,45	596K	52
NVDC34	NVIDIA CORP	23,75	23,81	23,70	24,01	54M	7.410
O1KT34	OKTA INC	43,82	43,52	43,52	43,99	325K	3
O2NS34	ON SEMICONDU	45,44	45,60	45,44	45,60	4K	6
ORCL34	ORACLE	137,43	139,80	136,31	140,00	18M	546
ORLY34	OREILLY AUT	1,41	1,40	1,40	1,41	9K	6
OXYP34	OCCIDENT PTR	52,61	52,50	52,09	54,88	6K	10
P1DD34	PDD HOLDING	40,00	40,45	40,00	40,45	197K	37
P1DT34	PRUDENTIAL F	303,00	303,00	303,00	303,00	303	1
P1EA34	HEALTHPEAK P	105,20	105,10	105,10	105,30	1K	11
P1GR34	THE PROGRESS	54,99	54,44	54,44	54,99	2K	2
P1HC34	PARKER-HANNI	63,91	63,91	63,91	63,91	63	1
P1HM34	PULTEGROUP I	606,63	606,63	606,63	606,63	31K	1
P1LD34	PROLOGIS INC	57,77	59,02	57,51	59,16	63K	23
P1RG34	PERRIGO CO P	76,09	76,09	76,09	76,09	152	1
P1SX34	PHILLIPS 66	83,52	83,44	82,64	84,08	617K	605
P2AN34	PALOALTO NET	28,32	28,82	28,30	28,82	4M	53
P2AT34	UIPATH INC	8,73	8,88	8,58	9,00	23K	16
P2AX34	PATRIA INVST	27,54	27,19	27,19	27,54	6K	3
P2IN34	PINTERESTINC	15,81	16,04	15,81	16,04	49K	4
P2LT34	PALANTIRTECH	289,00	290,76	286,68	291,85	5M	467
P2ST34	EVERPURE INC	124,28	124,28	124,28	124,28	3K	4
P2TC34	PTC INC	44,55	44,70	44,55	44,70	89	2
PAGS34	PAGSEGURO	9,73	9,90	9,73	10,00	777K	397
PEPB34	PEPSICO INC	46,73	47,62	46,45	47,62	189K	108
PFIZ34	PFIZER	35,66	35,40	35,20	35,66	47K	126
PGCO34	PG	52,14	53,26	51,76	53,26	110K	82
PHGN34	KOPHILIPS	128,96	128,96	128,96	128,96	128	1
PHMO34	PHILIP MORRI	59,57	59,45	59,45	59,57	178	2
PYPL34	PAYPAL HOLD	13,32	13,32	13,28	13,56	269K	49
Q1RV34	QORVO INC	266,00	266,00	266,00	266,00	266	1
Q2SC34	QUANTUMSCAPE	8,93	9,50	8,90	9,50	4K	31
QCOM34	QUALCOMM	75,13	74,58	73,68	76,66	377K	141
QUBT34	QUANTUM COMP	41,48	42,27	41,20	42,27	56K	13
R1CL34	ROYAL CARIBB	47,45	47,30	47,30	47,54	2K	4
R1IN34	REALTY INCOM	51,24	52,41	51,21	52,41	13K	51
R1JF34	RAYMOND JAME	74,62	74,52	74,52	74,62	17K	57
R1KU34	ROKU INC	38,92	38,92	38,92	38,92	9K	1
R1OK34	ROCKWELL AUT	546,15	546,15	546,15	546,15	1K	1
R1OL34	ROLLINS INC	176,94	178,00	176,00	178,00	10K	10
R1YA34	RYANAIR HOLD	34,37	34,37	34,37	34,37	378	1
R2AR34	ULTRAGENYX	7,40	7,66	7,40	7,66	928	6
R2BL34	ROBLOX CORP	22,89	23,06	22,23	23,06	521K	113
R2PD34	RAPID7 INC	4,57	4,55	4,55	4,57	113K	2
REGN34	REGENERON PH	68,49	68,39	68,39	68,53	9K	6
RGTI34	RIGETTI COMP	78,49	81,10	77,70	81,10	532K	86
RIGG34	TRANSOCEAN	29,30	29,93	29,18	30,27	329K	2.232
RIOT34	RIO TINTO	530,96	530,69	526,88	531,29	536K	807
ROST34	ROSS STORES	72,18	71,96	71,96	72,18	211K	2
ROXO34	NU HOLDINGS	12,75	12,91	12,69	12,98	95M	14.752
RYTT34	RAYTHEONTECH	168,86	167,80	167,47	169,57	2M	12
S1BS34	SIBANYE STIL	33,97	33,09	33,09	34,38	984K	1.687
S1HW34	THE SHERWIN	165,00	165,00	165,00	165,00	660	1
S1NP34	SYNOPSYS INC	50,38	50,20	49,69	50,49	63K	5
S1PO34	SPOTIFY TECH	667,50	673,88	667,50	681,00	58K	16
S1RP34	SAREPTA THER	5,65	5,65	5,65	5,65	11K	1
S1TX34	SEAGATE HOLD	83,41	83,95	82,70	84,87	5M	123
S1WK34	STANLEY BLAC	121,92	121,92	121,92	121,92	609	1
S1YK34	STRYKER CORP	70,01	69,77	69,10	70,77	657K	581
S1YM34	GEN DIGT INC	152,39	152,39	152,39	152,39	228K	1
S2CH34	SOCIEDQM CHI	64,30	64,30	64,30	64,30	321	1
S2EA34	SEA LTD	22,27	23,15	21,97	23,15	354K	148
S2ED34	SOLAR TECH	5,21	5,41	5,12	5,47	113K	77
S2GI34	SOMNIGROUP	87,84	87,21	87,21	88,65	7K	8
S2GM34	SIGMA LITHM	18,04	17,56	17,56	19,10	3M	648
S2HO34	SHOPIFY INC	5,40	5,77	5,38	5,87	923K	93
S2NA34	SNAP INC	4,59	4,51	4,51	4,59	9K	3
S2NW34	SNOWFLAKE	42,41	42,05	42,05	43,08	154K	62
S2RE34	GP AEROSURES	64,82	65,02	64,82	65,02	129	2
S2TA34	STAG INDUSTR	37,84	38,55	37,64	38,55	3K	11
S2UI34	SUN COMMUN	29,70	30,14	29,63	30,14	3K	7
SAPP34	SAP SE	77,09	79,04	76,80	79,04	12K	16
SBUB34	STARBUCKS	514,63	517,85	514,63	517,85	22K	5
SCHW34	SCHWAB	68,13	68,66	67,75	68,66	24K	66
SIMN34	SIMON PROP	65,24	66,93	64,89	67,00	146K	44
SKHY34	SK HYNIX	63,57	59,28	59,28	63,74	5M	166
SLBG34	SLB N.V	147,15	148,78	147,15	148,78	1K	2
SNEC34	SONY GROUP	119,64	118,51	118,51	120,59	47K	17
SPCX34	SPACE X	50,25	51,81	49,53	51,95	95M	5.435
SPGI34	SP GLOBAL	59,64	60,95	59,64	60,95	23K	3
SSFO34	SALESFOR INC	55,81	56,86	55,81	58,55	708K	135
STOC34	STONE CO	50,74	51,37	50,13	51,59	5M	1.189
STZB34	CONSTELLATIO	51,84	51,49	51,49	51,84	517	4
T1AL34	TAL EDUCATIO	5,85	5,89	5,85	5,89	2K	4
T1AM34	ATLASSIAN CO	45,29	44,50	44,50	45,65	143K	30
T1CH34	BIO-TECHNE C	12,37	12,37	12,37	12,37	12	1
T1DG34	TRANSDIGM GR	115,00	115,92	115,00	115,92	6K	5
T1EC34	TECHNIPFMC P	410,57	410,57	410,57	410,57	410	1
T1EL34	TE CONNECTIV	65,45	65,45	65,45	65,45	8K	64
T1EV34	TEVA PHARMAC	93,78	93,78	93,78	93,78	93	1
T1MU34	T-MOBILE US	65,09	65,09	65,09	65,09	325	1
T1OW34	AMERICAN TOW	37,35	37,37	37,19	37,41	39K	7
T1RI34	TRIPADVISOR	45,00	45,80	45,00	45,80	6K	7
T1SC34	TRACTOR SUPP	9,67	9,67	9,67	9,67	280	3
T1SO34	THE SOUTHERN	56,61	57,06	56,27	57,06	628K	620
T1SS34	TENARIS SA	147,00	147,00	147,00	147,00	147	1
T1TW34	TAKE-TWO INT	268,46	275,47	266,33	275,47	560K	163
T2DH34	TELADOCHEALT	31,13	30,79	30,79	31,13	6K	3
T2ER34	TERADYNE INC	108,24	104,20	104,20	108,24	81K	4
T2ND34	TAND DIABETE	6,53	6,61	6,50	6,61	111	6
T2TD34	TRADE DESK	0,72	0,70	0,70	0,72	24K	43
T2YL34	TYLER TECH	29,25	29,19	29,00	29,25	5K	3
TEXA34	TEXAS INC	88,57	88,39	88,39	89,11	24K	4
TJXC34	TJX COMPANIE	43,00	42,84	42,84	43,00	1M	2
TMCO34	TOYOTAMO	61,11	61,64	61,11	61,64	2K	10
TMOS34	THERMFISCHER	64,75	64,39	64,39	64,75	858K	8
TSLA34	TESLA INC	58,65	58,18	57,94	59,67	78M	4.290
TSMC34	TAIWANSMFAC	278,66	276,00	275,31	279,66	37M	2.140
TSNF34	TYSON FOODS	53,00	53,00	53,00	53,00	53	1
TXSA34	TERNIUMSA	300,00	294,90	292,14	300,00	244K	23
U1AI34	UNDER ARMOUR	24,96	24,96	24,96	24,96	24	1
U1AL34	UNITED AIRLI	274,07	274,02	272,73	274,07	8K	4
U1BE34	UBER TECH IN	91,16	92,70	90,95	93,63	1M	236
U1LT34	ULTA BEAUTY	138,32	139,02	138,32	139,02	416	2
U1RI34	UNITED RENTA	186,04	186,04	186,04	186,04	186	1
U2PS34	UPSTART HOLD	6,64	6,87	6,64	6,87	10K	15
U2ST34	UNITY SOFTWR	10,85	11,02	10,81	11,02	3K	11
UBSG34	UBS GROUP	70,00	70,35	70,00	70,35	24K	6
ULEV34	UNILEVER	63,72	64,83	63,72	64,83	9K	21
UNHH34	UNITEDHEALTH	28,74	29,54	27,60	29,61	445K	69
UPAC34	UNIONPACIFIC	60,80	60,80	60,80	60,80	60	1
UPSS34	UPS	31,75	32,44	31,75	32,44	204K	5
USBC34	US BANCORP	79,28	79,00	79,00	79,44	5K	3
V1IP34	VIPSHOP HOLD	32,10	32,10	32,10	32,10	64	2
V1MC34	VULCAN MATER	21,44	22,00	21,44	22,00	87	2
V1OD34	VODAFONE GRO	43,72	43,72	43,72	43,72	786	1
V1RT34	VERTIV HOLDS	134,24	149,62	133,28	149,62	2M	707
V1ST34	VISTRA CORP	55,15	54,65	54,37	55,36	716K	274
V2RN34	VARONIS SYS	39,15	39,15	39,15	39,15	30K	1
V2TX34	VTEX	17,91	18,08	17,91	18,14	5K	20
VERZ34	VERIZON	42,53	42,75	41,65	42,75	46K	437
VISA34	VISA INC	93,25	94,01	93,19	94,24	817K	193
VLOE34	VALERO ENER	124,44	121,92	121,92	124,44	186K	24
VLYB34	VALLEY NTION	71,00	71,00	71,00	71,00	2K	1
VMRK34	VIVMARK RESI	55,62	55,62	55,62	55,62	55	1
VRTX34	VERTEX PHARM	83,68	83,68	83,68	83,68	334	1
W1BD34	WARNER DISCO	143,22	143,08	143,08	143,22	2K	2
W1BO34	WEIBO CORP	8,53	8,67	8,47	8,67	501	6
W1DA34	WORKDAY INC	59,27	59,41	59,27	59,41	2K	2
W1DC34	WESTERN DIG	2.409,93	2.437,00	2.409,93	2.520,32	7M	61
W1EL34	WELLTOWER IN	75,43	76,41	75,22	76,41	1K	4
W1HR34	WHIRLPOOL CO	46,35	47,00	46,05	47,15	9K	12
W1IX34	WIX.COM LTD	12,50	12,50	12,50	12,50	10K	1
W1MB34	WILLIAMS COS	383,37	383,37	383,37	383,37	1K	1
W1RB34	WR BERKLEY C	34,51	34,51	34,51	34,51	34	1
W1SO34	WATSCO INC	63,60	63,84	63,60	64,02	509	3
WALM34	WAL MART	33,89	33,63	33,53	33,93	2M	401
WFCO34	WELLS FARGO	114,72	113,06	111,33	114,72	43K	48
WUNI34	WESTERNUNION	35,75	35,76	34,95	35,76	20K	10
X1YZ34	BLOCK INC.	16,34	16,06	16,04	16,34	140K	12
XRXB34	XEROX CORP	16,10	16,32	15,83	16,32	291	4
Y2PF34	YPF SA	281,10	270,27	270,27	281,10	189K	6
Z1OM34	ZOOM COMMS	19,76	19,76	19,76	19,76	13K	1
Z1TS34	ZOETIS INC	23,48	23,75	23,44	23,75	2K	5
Z2IT34	ZOOMINFO TC	2,37	2,42	2,37	2,46	10K	10
Z2SC34	ZSCALER INC	28,49	28,49	28,49	28,49	9K	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: