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: 06/01/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,82	13,16	13,16	13,82	2K	4
A1CR34	AMCOR PLC	46,10	45,57	45,57	46,10	16K	2
A1DM34	ARCHER DANIE	326,08	326,08	326,08	326,08	326	1
A1EG34	AEGON LTD	42,72	42,72	42,72	42,72	85	1
A1EP34	AMERICAN ELE	308,14	309,07	304,73	309,07	71K	222
A1ES34	AES CORP	79,13	79,13	79,13	79,13	79	1
A1IV34	APARTMENT IN	31,89	32,78	31,74	32,78	16K	12
A1KA34	AKAMAI TECHN	41,91	41,91	41,91	41,91	209	1
A1LB34	ALBEMARLE CO	35,48	33,57	33,57	36,90	263K	100
A1LL34	BREAD FINAN	107,30	104,60	104,40	107,30	8K	5
A1LN34	ALNYLAM PHAR	105,71	105,71	105,71	105,71	2K	1
A1MD34	ADVANCED MIC	148,00	150,15	141,94	150,47	22M	944
A1ME34	AMETEK INC	46,80	47,21	46,80	47,21	234	2
A1MP34	AMERIPRISE F	687,36	687,36	687,36	687,36	1K	1
A1MT34	APPLIED MATE	159,74	154,48	154,31	159,74	61K	54
A1NE34	ARISTA NETWO	179,00	186,58	179,00	186,58	168K	15
A1PL34	APPLIED DGTL	160,61	163,19	155,69	163,76	1M	36
A1PO34	APOLLO GLOBL	54,89	54,20	53,64	54,94	8K	23
A1PP34	APPLOVIN CO	103,12	106,81	100,03	106,92	6M	94
A1RC34	ARCO DORADOS	42,30	42,44	42,30	42,44	465	2
A1RE34	ALEXANDRIA R	70,55	65,71	65,71	70,55	81K	262
A1RG34	ARGENX SE	171,50	172,38	171,50	172,38	686	2
A1TH34	AUTOHOME INC	12,09	13,09	12,09	13,09	2K	26
A1TM34	ATMOS ENERGY	450,00	450,45	450,00	450,45	1K	2
A1UT34	AUTODESK INC	394,37	394,37	394,37	394,37	394	1
A1VB34	AVALONBAY CO	247,14	247,14	247,14	247,14	988	1
A1WK34	AMERICAN WAT	173,26	173,26	173,26	173,26	1K	1
A1ZN34	ASTRAZENECA	85,00	83,68	83,68	85,00	9K	7
A2FY34	AFYA LTD	41,28	40,57	40,57	41,28	164	3
A2LC34	ALCON INC	43,96	43,96	43,96	43,96	87	1
A2MB34	AMBARELLA IN	17,20	16,66	16,66	17,20	2K	3
A2RR34	ARROWHEAD PH	48,48	47,48	47,08	50,32	171K	23
A2XO34	AXON ENTERPR	189,17	182,40	182,40	189,51	16K	5
AALL34	AMERICAN AIR	84,25	85,56	84,25	85,70	31K	7
AAPL34	APPLE	70,52	72,00	70,37	72,27	18M	3.184
ABBV34	ABBVIE	75,18	75,00	74,01	75,31	201K	24
ABTT34	ABBOTT	57,40	56,16	56,16	57,50	2K	3
ABUD34	AB INBEV	57,30	57,27	57,27	57,30	343	4
ADBE34	ADOBE INC	36,36	35,84	35,49	36,36	240K	43
AIGB34	AIG GROUP	422,28	419,06	419,06	422,28	2K	2
AIRB34	AIRBNB	37,08	36,95	36,56	37,08	12K	24
AMGN34	AMGEN	63,24	61,87	61,75	63,24	8K	5
AMZO34	AMAZON	65,20	62,98	62,33	65,28	44M	3.983
APTV34	APTIV PLC	221,53	216,92	216,92	222,85	4K	10
ARMT34	ARCELOR	127,15	123,89	123,89	128,44	132K	6
ARNC34	HOWMET AERO	1.160,36	1.160,36	1.160,36	1.160,36	2K	1
ASML34	ASML HOLD	121,55	120,23	119,56	121,64	747K	158
ATTB34	ATT INC	43,30	44,59	42,78	44,59	60K	59
AVGO34	BROADCOM INC	26,37	26,81	26,01	26,84	10M	2.925
AWII34	ARMSTRONG	1.040,00	1.054,03	1.040,00	1.054,03	262K	7
AXPB34	AMERICAN EXP	207,32	205,20	203,67	207,32	112K	13
B1AM34	BROOKFIELD C	66,28	66,80	65,35	66,80	31K	13
B1AX34	BAXTER INTER	55,00	54,25	54,25	55,00	12K	6
B1CS34	BARCLAYS PLC	142,24	142,88	140,84	142,88	1K	5
B1FC34	BROWN FORMAN	139,05	139,05	139,05	139,05	5K	1
B1IL34	BILIBILI INC	29,41	29,64	29,31	29,64	28K	5
B1KR34	BAKER HUGHES	267,30	267,30	267,30	267,30	20K	1
B1MR34	BIOMARIN PHA	161,90	161,90	161,90	161,90	16K	1
B1NT34	BIONTECH SE	33,12	32,40	32,40	33,15	7K	7
B1PP34	BP PLC	46,30	47,90	46,15	47,95	67K	17
B1RF34	BROADRIDGE F	297,70	294,92	294,82	299,20	20K	66
B1SA34	BANCO SANTAN	87,84	85,37	85,37	89,72	1K	7
B1SX34	BOSTON SCIEN	524,00	524,00	524,00	524,00	524	1
B1TI34	BRITISH AMER	58,15	59,60	58,15	59,60	45K	50
B2AH34	BOOZALLEN HH	48,15	48,15	48,15	48,15	7K	1
B2AP34	CREDICORP LT	132,08	132,08	132,08	132,08	132	1
B2HI34	BILL HOLD	1,64	1,58	1,58	1,65	34K	24
B2MB34	BUMBLE INC	3,79	3,80	3,76	3,80	219	5
B2RK34	BRUKER CORP	28,62	24,66	24,66	28,62	3K	8
B2UR34	BURLINGTONST	56,26	56,50	56,26	56,50	6K	2
B2YN34	BEYOND MEAT	5,05	4,90	4,76	5,12	22K	116
BABA34	ALIBABAGR	29,06	29,83	29,03	29,97	10M	1.157
BCSA34	SANTANDER	64,18	65,58	63,93	65,58	96K	62
BERK34	BERKSHIRE	134,19	134,50	133,22	134,72	3M	854
BIDU34	BAIDU INC	56,17	58,00	56,17	58,33	1M	372
BIIB34	BIOGEN	162,56	161,44	161,20	162,72	7K	18
BILB34	BILBAOVIZ	127,50	129,35	127,50	129,35	9K	17
BKNG34	BOOKING	164,23	164,21	162,00	164,40	178K	29
BLAK34	BLACKROCK	90,76	92,99	90,26	92,99	78K	25
BOAC34	BANK AMERICA	76,73	76,45	76,33	77,20	231K	867
BOEI34	BOEING	1.235,02	1.231,78	1.231,78	1.235,99	6K	3
BONY34	BNY MELLON	649,35	663,98	649,28	663,98	28K	7
C1AB34	CABLE ONE IN	2,79	2,77	2,70	2,87	3K	22
C1AG34	CONAGRA BRAN	91,35	91,35	91,35	91,35	639	1
C1AH34	CARDINAL HEA	1.104,00	1.104,00	1.104,00	1.104,00	1K	1
C1BL34	CHUBB LTD	416,67	420,11	416,67	420,11	836	2
C1BR34	CBRE GROUP I	895,40	895,40	895,40	895,40	2K	1
C1CI34	CROWN CASTLE	118,68	118,68	118,68	118,68	474	1
C1CJ34	CAMECO CORP	110,10	109,45	109,45	110,10	95K	6
C1CL34	CARNIVAL COR	172,38	170,85	170,68	175,44	92K	529
C1CO34	CENCORA INC	921,00	921,00	921,00	921,00	101K	3
C1DN34	CADENCE DESI	844,49	816,14	816,14	848,16	88K	5
C1GP34	COSTAR GROUP	3,52	3,54	3,52	3,54	7	2
C1HK34	CHECK POINT	500,50	503,50	500,50	503,50	10K	2
C1IC34	CIGNA GROUP	385,31	385,31	385,31	385,31	19K	1
C1MG34	CHIPOTLE MEX	10,45	10,34	10,34	10,45	490	3
C1NC34	CENTENE CORP	246,00	246,00	246,00	246,00	246	1
C1NS34	CELANESE COR	118,72	118,72	118,72	118,72	118	1
C1PB34	CAMPBELL CO	141,96	141,96	141,96	141,96	6K	1
C1RH34	CRH PLC	115,91	114,95	114,71	116,02	91K	775
C1RR34	CARRIER GLOB	70,35	70,00	70,00	70,35	773	2
C1TA34	CINTAS CORP	199,75	199,75	199,75	199,75	199	1
C1TV34	CORTEVA INC	92,15	92,15	92,15	92,15	9K	1
C2AC34	CACI INTERNL	3,95	3,95	3,95	3,95	79	1
C2GN34	COGNEX CORP	25,92	25,36	25,23	26,01	61K	2.367
C2OI34	COINBASEGLOB	53,99	55,35	52,89	55,50	14M	215
C2OL34	GRUPOCIBEST	89,99	84,60	84,60	91,62	73K	17
C2RS34	CRISPR THERA	39,40	39,99	38,76	39,99	9K	5
C2RW34	CROWDSTRIKE	110,86	113,07	110,43	113,07	790K	42
CATP34	CATERPILLAR	209,37	210,88	205,09	210,88	433K	115
CHCM34	CHARTER COMM	18,85	18,84	18,62	18,85	3K	12
CHVX34	CHEVRON	84,90	89,58	84,01	89,62	7M	853
CLOV34	CLOVERHEALTH	13,46	14,24	13,46	14,24	7K	2
CLXC34	CLOROX CO	135,50	135,30	135,15	135,55	20K	29
CMCS34	COMCAST	29,33	30,54	29,25	30,54	405K	49
CNIC34	CANAD NATION	22,18	22,06	22,06	22,40	4K	9
COCA34	COCA COLA	60,82	61,70	60,65	61,70	3M	1.003
COLG34	COLGATE	58,99	59,00	58,86	59,42	127K	31
COPH34	COPHILLIPS	43,81	45,66	43,70	45,66	782K	83
COTY34	COTY INC	8,59	8,55	8,49	8,63	38K	5
COWC34	COSTCO	119,64	117,96	117,54	120,18	66K	17
CSCO34	CISCO	80,90	81,12	80,44	81,24	41K	9
CTGP34	CITIGROUP	109,54	111,55	109,37	111,55	1M	915
CVSH34	CVS HEALTH	43,42	43,21	43,21	43,48	21K	6
D1DG34	DATADOG INC	73,68	73,04	70,57	73,68	248K	223
D1EL34	DELL TECHNOL	670,00	671,55	664,00	675,41	103K	15
D1LR34	DIGITAL REAL	210,20	210,20	210,20	210,20	210	1
D1OC34	DOCUSIGN INC	17,50	17,08	17,08	17,50	19K	6
D1OW34	DOW INC	34,34	33,97	33,97	34,34	55K	7
D1RI34	DARDEN RESTA	268,22	268,22	268,22	268,22	268	1
D1VN34	DEVON ENERGY	193,00	197,40	193,00	197,40	969	2
D2AS34	DOORDASH INC	82,50	81,85	81,85	82,96	26K	4
D2KN34	DRAFTKINGS	32,81	32,81	32,81	32,81	32	1
D2OC34	DOXIMITY INC	40,89	40,98	40,89	40,98	155K	2
D2PZ34	DOMINOSPIZZA	44,08	44,20	44,08	44,20	705	2
D2TC34	DYNATRACE IN	28,89	28,89	28,89	28,89	288	1
DBAG34	DEUTSCHE AK	209,90	213,00	208,95	213,99	16K	10
DDNB34	DUPONT N INC	234,60	234,60	234,60	234,60	469	1
DEEC34	DEERE CO	87,25	85,04	83,64	87,33	127K	29
DEOP34	DIAGEO PL	26,50	26,43	26,40	26,61	334K	38
DGCO34	DOLLAR GENER	32,61	31,13	31,13	32,61	27K	7
DHER34	DANAHER CORP	45,30	45,37	45,17	45,49	4M	70
DISB34	WALT DISNEY	41,01	40,52	40,45	41,12	2M	322
DUOL34	DUOLINGO INC	30,48	31,85	30,48	31,91	24K	10
DVAI34	DAVITA INC	605,74	612,00	605,00	614,00	11K	6
E1CO34	ECOPETROL SA	29,40	29,60	28,93	30,33	302K	99
E1DU34	NEW ORIENTAL	20,64	20,64	20,64	20,64	20	1
E1LV34	ELEV HEALTH	400,00	400,00	400,00	400,00	400	1
E1QN34	EQUINOR ASA	62,40	65,38	62,23	65,38	815K	41
E1RI34	ERICSSON LM	25,74	25,74	25,74	25,74	51	1
E1TN34	EATON CORP P	127,45	125,20	124,17	127,77	29K	177
E1TR34	ENTERGY CORP	248,25	249,92	248,25	249,92	498	2
E1WL34	EDWARDS LIFE	116,16	116,16	116,16	116,16	464	1
E2EF34	EURONETWORLD	2,74	2,71	2,71	2,76	81	4
E2NP34	ENPHASE ENER	7,48	7,30	7,30	7,48	59	2
E2NT34	ENTEGRIS INC	29,30	29,01	28,96	29,35	612	5
E2PA34	EPAM SYSTEMS	19,06	19,06	19,06	19,06	10K	1
E2ST34	ELASTIC NV	33,36	33,42	33,27	33,42	700	3
EBAY34	EBAY	242,85	242,77	241,92	242,85	259K	5
ELCI34	ESTEE LAUDER	24,50	24,72	24,50	24,72	49	2
EQIX34	EQUINIX INC	52,86	52,95	51,84	53,07	330K	21
EXXO34	EXXON MOBIL	81,72	85,19	81,72	85,19	3M	505
F1IS34	FISERV INC	180,70	180,72	180,70	180,72	1K	2
F1MC34	FMC CORP	39,65	38,40	38,40	39,65	712K	80
F1NI34	FIDELITY NAT	22,22	22,22	22,22	22,22	22	1
F1SL34	FASTLY INC	5,23	5,40	5,22	5,40	837	11
F1TN34	FORTINET INC	210,01	211,48	210,01	212,70	31K	148
F2IC34	FAIR ISAAC C	188,81	188,81	188,81	188,81	8K	1
F2NV34	FRANCONEVADA	6,52	6,34	6,34	6,58	277K	16
F2VR34	FIVERR INTL	5,36	5,32	5,26	5,37	12K	12
FCXO34	FREEPORT	100,79	101,14	100,23	101,70	869K	32
FDMO34	FORD MOTORS	74,13	72,46	72,40	74,13	260K	7
FSLR34	FIRST SOLAR	725,00	733,30	725,00	733,30	872K	26
G1AM34	GAMING LEISU	48,20	48,20	48,20	48,20	96	1
G1DS34	GDS HOLDINGS	20,20	20,42	19,78	20,42	12K	5
G1FI34	GOLD FIELDS	125,63	124,32	123,00	127,44	65K	45
G1LO34	GLOBANT SA	18,58	18,37	18,37	18,58	406	3
G1LP34	GALAPAGOS NV	8,75	8,76	8,72	8,76	139	3
G1MI34	GENERAL MILL	236,25	240,24	236,00	240,43	48K	49
G1SK34	GSK PLC	54,45	54,95	54,20	54,95	1K	5
G2EV34	GE VERNOVA	183,06	184,00	178,61	184,00	64K	4
GDBR34	GEN DYNAMICS	1.937,28	1.925,76	1.925,76	1.937,28	6K	3
GEHC34	GEHEALTHCARE	50,01	59,22	50,01	59,22	109	2
GEOO34	GEAEROSPACE	1.764,00	1.742,65	1.742,65	1.779,00	2M	28
GILD34	GILEAD	327,77	327,77	327,77	327,77	7K	1
GMCO34	GENERAL MOT	113,66	111,63	109,00	113,66	346K	76
GOGL34	ALPHABET	140,70	142,86	139,54	143,83	28M	2.130
GPRK34	GEOPARK LTD	37,96	38,48	37,80	38,50	3K	13
GPRO34	GOPRO	8,03	8,05	7,74	8,13	10K	15
GSGI34	GOLDMANSACHS	170,93	178,87	169,15	178,87	1M	191
H1CA34	HCA HEALTHCA	130,38	129,23	129,23	130,38	1K	2
H1DB34	HDFC BANK LT	36,26	36,46	36,25	36,46	689	5
H1EI34	HEICO CORP	186,00	186,00	186,00	186,00	186	1
H1OG34	HARLEY-DAVID	111,65	112,09	111,10	112,09	6K	3
H1RL34	HORMEL FOODS	122,80	122,80	122,80	122,80	245	1
H1SB34	HSBC HOLDING	110,23	110,00	110,00	111,64	29K	32
HALI34	HALLIBURTON	166,26	171,15	165,41	174,26	42K	21
HOME34	HOME DEPOT	67,25	66,36	65,10	67,25	68K	12
HOND34	HONDA MO	159,04	159,40	159,04	159,40	796	4
HPQB34	HP COMPANY	120,36	117,05	115,09	120,36	68K	23
I1BN34	ICICI BANK L	165,30	165,30	165,30	165,30	1K	1
I1EX34	IDEX CORP	49,44	49,44	49,44	49,44	296	1
I1NC34	INCYTE CORP	289,80	276,92	276,64	290,39	41K	101
I1PC34	INTERNATIONA	220,68	218,23	218,23	220,68	22K	2
I1QY34	IQIYI INC	5,46	5,47	5,46	5,87	14K	10
I1SR34	INTUITIVE SU	158,69	157,60	157,60	158,69	4K	2
I1TW34	ILLINOIS TOO	337,64	337,64	337,64	337,64	337	1
I2NV34	INVITATIONHO	30,12	29,76	29,70	30,12	57K	1.922
IBKR34	IB GROUP	24,52	24,16	24,03	24,58	23K	921
IBMB34	IBM	1.624,01	1.611,13	1.582,47	1.624,61	263K	13
INTU34	INTUIT INC	78,90	79,08	78,90	79,08	13K	2
ITLC34	INTEL	36,08	35,97	34,91	36,12	4M	438
J1CI34	JOHNSON CONT	619,74	594,76	594,76	621,06	51K	81
J2AZ34	JAZZ PHARMAC	61,80	61,80	61,80	61,80	61	1
J2BL34	JABIL INC	151,34	149,99	147,90	152,20	14K	88
JDCO34	JD COM	26,47	26,09	26,09	26,81	328K	45
JNJB34	JOHNSON	73,34	74,45	73,09	74,45	280K	84
JPMC34	JPMORGAN	179,60	178,73	177,71	180,61	5M	439
K1BF34	KB FINANCIAL	117,94	117,94	117,94	117,94	1K	1
K1RC34	KROGER CO	332,64	332,64	332,64	333,33	47K	5
K1SS34	KOHLS CORP	119,76	119,76	119,76	119,76	1K	1
K1TC34	KT CORP	103,53	103,53	103,53	103,53	724	1
K2CG34	KINGSOFT CHL	9,79	9,90	9,79	9,92	44K	11
KHCB34	KRAFT HEINZ	31,65	32,52	31,60	32,52	152K	58
KMBB34	KIMBERLY CL	525,00	530,00	525,00	530,00	41K	23
KMIC34	KINDER MORGA	144,90	147,88	144,90	149,18	1K	7
L1EG34	LEGGETT PL	62,70	62,70	62,70	62,70	940	1
L1MN34	LUMEN TECH	44,67	40,19	40,19	44,67	187K	43
L1RC34	LAM RESEARCH	25,25	24,08	24,07	25,58	65K	41
L1UL34	LULULEMON AT	288,27	286,80	283,09	289,99	257K	15
L1WH34	LAMB WESTON	112,09	112,09	112,09	112,09	112	1
L1YB34	LYONDELLBASE	125,12	125,12	125,12	125,12	125	1
L1YG34	LLOYDS BANKI	29,52	29,85	29,40	29,88	232K	28
L2IV34	LIVANOVA PLC	42,59	42,59	42,59	42,59	340	1
L2PL34	LPL FINCL HD	112,97	112,97	112,97	112,97	1K	1
L2RN34	STRIDE INC	91,89	92,34	91,71	92,52	18K	190
LBRD34	LIBERTY BROA	22,02	22,14	21,85	22,14	2K	8
LILY34	LILLY	191,55	186,50	186,44	191,55	3M	211
LMTB34	LOCKHEED	2.831,01	2.783,85	2.773,00	2.889,11	180K	7
M1AA34	MID-AMERICA	186,01	186,01	186,01	186,01	558	1
M1CH34	MICROCHIP TE	201,95	188,09	188,09	202,13	34K	93
M1CK34	MCKESSON COR	1.115,51	1.117,69	1.108,34	1.123,73	44K	39
M1DB34	MONGODB INC	116,16	113,84	113,84	116,49	44K	6
M1HK34	MOHAWK INDUS	22,22	22,22	22,22	22,22	22	1
M1KC34	MCCORMICK	89,46	87,90	87,90	89,46	80K	6
M1MC34	MARSH E MCLE	498,53	498,53	498,53	498,53	10K	1
M1NS34	MONSTER BEVE	50,73	51,36	50,73	51,36	305K	5
M1PC34	MARATHON PET	921,12	921,12	921,12	921,12	4K	1
M1RN34	MODERNA INC	9,77	8,64	8,63	9,77	632K	302
M1SI34	MOTOROLA SOL	513,67	522,70	513,67	522,70	12K	3
M1TA34	META PLAT	127,13	127,00	125,11	127,75	10M	1.083
M1TC34	MATCH GROUP	8,72	8,84	8,72	8,84	2K	2
M1TT34	MARRIOTT INT	431,76	432,73	431,76	432,73	2K	2
M2PM34	MP MATERIALS	65,10	64,45	62,78	65,93	529K	69
M2PR34	MONOLI POWER	89,64	88,76	88,76	89,64	109K	5
M2PW34	MEDICAL P TR	14,06	13,64	13,64	14,06	2K	3
M2RV34	MARVELL TEC	47,82	50,25	46,67	50,54	538K	595
M2ST34	STRATEGY INC	12,01	12,72	11,85	12,84	36M	1.798
MACY34	MACY S	125,90	124,79	124,79	127,20	27K	3
MCDC34	MCDONALDS	81,99	81,26	80,33	81,99	221K	108
MDLZ34	MONDELEZ INT	141,90	145,35	141,90	145,50	43K	66
MELI34	MERCADOLIBRE	99,31	96,51	95,71	100,27	75M	12.580
MMMC34	3M	222,95	221,74	218,19	222,95	326K	17
MOOO34	ALTRIA GROUP	294,90	296,70	294,90	298,50	3K	5
MOSC34	MOSAIC CO	22,40	22,19	22,19	22,40	3K	3
MRCK34	MERCK	73,16	73,40	73,00	73,72	176K	33
MSBR34	MORGAN STAN	201,80	202,50	199,80	202,91	423K	78
MSCD34	MASTERCARD	98,10	98,70	98,10	100,93	2M	1.327
MSFT34	MICROSOFT	106,56	106,69	105,14	107,11	30M	8.317
MUTC34	MICRON TECHN	309,31	285,59	283,25	309,31	9M	538
N1CL34	NORWEGIAN CR	128,28	127,20	127,20	128,28	4K	3
N1DA34	NASDAQ INC	271,01	265,75	263,10	271,01	246K	8
N1EM34	NEWMONT GOLD	586,43	564,00	560,88	586,51	1M	98
N1OW34	SERVICENOW	15,91	16,14	15,86	16,14	199K	50
N1RG34	NRG ENERGY I	860,19	883,82	846,02	883,82	274K	3
N1TA34	NETAPP INC	574,31	569,56	569,56	575,54	6K	3
N1UE34	NUCOR CORP	76,13	75,49	75,30	76,13	132K	10
N1VO34	NOVO NORDISK	37,65	38,74	37,65	39,07	3M	218
N1VS34	NOVARTIS AG	76,58	75,46	75,46	76,58	2K	5
N1WG34	NATWEST GROU	96,80	98,30	96,80	98,30	6K	9
N2ET34	CLOUDFLARE	59,09	60,59	57,53	60,59	3K	7
N2LY34	ANNALY CAPTL	125,64	123,50	122,92	125,64	4K	6
N2TN34	NUTANIX	69,77	69,77	69,77	69,77	28K	1
N2VC34	NOVOCURE	7,61	7,61	7,61	7,61	15	1
NETE34	NETEASE	78,33	78,65	78,33	78,99	145K	8
NEXT34	NEXTERA ENER	108,67	110,64	108,51	110,64	502K	17
NFLX34	NETFLIX	9,80	9,96	9,63	9,96	16M	4.467
NIKE34	NIKE	35,25	34,67	34,13	35,25	1M	173
NOCG34	NORTHROP GRU	655,16	643,49	643,49	663,57	14K	11
NOKI34	NOKIA CORP	34,74	35,08	34,56	35,08	4K	6
NSAT34	NATL STORAGE	38,79	37,24	37,24	38,79	192	2
NVDC34	NVIDIA CORP	21,05	21,30	20,92	21,48	86M	22.252
O1DF34	OLD DOMINION	45,12	45,00	45,00	45,39	725	3
O1KT34	OKTA INC	24,26	23,89	23,76	24,39	231K	14
O2NS34	ON SEMICONDU	41,44	40,63	40,28	41,44	91K	4
ORCL34	ORACLE	172,02	174,82	170,85	174,82	4M	334
ORLY34	OREILLY AUT	1,57	1,61	1,55	1,61	15K	24
OXYP34	OCCIDENT PTR	37,43	37,52	36,93	37,72	1M	49
P1DD34	PDD HOLDING	65,65	64,81	64,29	67,22	578K	63
P1DT34	PRUDENTIAL F	316,80	316,80	316,80	316,80	316	1
P1GR34	THE PROGRESS	572,49	575,12	571,00	575,12	13K	7
P1KX34	POSCO HOLD	71,10	71,10	71,10	71,10	71K	2
P1LD34	PROLOGIS INC	57,19	58,74	56,72	58,74	382K	25
P1PG34	PPG INDUSTRI	285,66	285,66	285,66	285,66	285	1
P1SA34	PUBLIC STORA	292,32	284,19	284,19	292,32	576	2
P1SX34	PHILLIPS 66	368,61	373,92	368,61	373,92	742	2
P1YC34	PAYCOM SOFTW	28,05	27,77	27,77	28,05	55	2
P2AN34	PALOALTO NET	16,57	17,16	16,28	17,16	497K	1.357
P2AT34	UIPATH INC	11,59	10,60	10,60	11,59	35K	10
P2AX34	PATRIA INVST	45,50	44,65	44,65	45,50	46K	2
P2CF34	GP AEROPACIF	9,99	9,99	9,99	9,99	19	1
P2EG34	PEGASYSTEMS	29,45	29,45	29,45	29,45	29	1
P2IN34	PINTERESTINC	24,02	24,19	23,90	24,19	3K	4
P2LT34	PALANTIRTECH	322,50	314,01	313,88	322,83	11M	330
P2NB34	PENUMBRA	56,40	56,36	56,36	56,40	160K	2
PAGS34	PAGSEGURO	10,61	10,89	10,52	11,22	720K	594
PEPB34	PEPSICO INC	49,87	51,06	49,69	51,06	169K	117
PFIZ34	PFIZER	34,13	33,88	33,87	34,90	690K	116
PGCO34	PG	53,61	54,81	53,56	54,81	131K	101
PHMO34	PHILIP MORRI	420,29	420,29	420,29	420,29	420	1
PSKY34	PARA SKYDNC	68,53	69,24	68,53	69,24	343	2
PYPL34	PAYPAL HOLD	16,01	16,12	15,88	16,12	277K	192
Q1UA34	QUANTA SERVI	196,98	193,06	188,50	197,12	12K	6
Q2SC34	QUANTUMSCAPE	20,37	20,57	19,65	20,57	189K	27
QCOM34	QUALCOMM	80,81	79,13	79,13	82,20	577K	52
QUBT34	QUANTUM COMP	64,44	66,14	61,85	66,14	243K	34
R1CL34	ROYAL CARIBB	799,52	766,08	766,08	800,00	132K	165
R1DY34	DR REDDYS LA	12,52	12,57	12,52	12,57	62	2
R1HI34	ROBERT HALF	148,82	148,82	148,82	148,82	148	1
R1IN34	REALTY INCOM	153,30	157,28	153,20	157,28	260K	19
R1KU34	ROKU INC	30,91	31,31	30,91	31,31	2K	8
R2BL34	ROBLOX CORP	41,17	43,88	40,45	43,88	275K	59
R2HH34	RH	19,04	19,00	18,99	19,04	3K	3
REGN34	REGENERON PH	69,79	68,64	68,64	69,79	971	2
RGTI34	RIGETTI COMP	135,18	134,19	128,53	136,71	1M	94
RIGG34	TRANSOCEAN	23,12	23,78	23,12	23,78	288K	13
RIOT34	RIO TINTO	458,39	445,89	445,89	459,71	406K	14
ROXO34	NU HOLDINGS	16,04	16,18	15,98	16,50	40M	16.493
RYTT34	RAYTHEONTECH	169,74	171,70	167,83	171,70	16K	50
S1BS34	SIBANYE STIL	43,56	42,60	41,85	43,88	676K	1.487
S1JM34	THE JM SMUCK	257,75	258,75	257,50	258,75	18K	7
S1LG34	SL GREEN REA	129,48	129,48	129,48	129,48	129	1
S1MF34	SUMITOMO MIT	108,46	106,00	106,00	108,60	1K	6
S1NP34	SYNOPSYS INC	682,07	670,29	670,29	682,07	10K	4
S1PO34	SPOTIFY TECH	769,60	804,03	768,47	804,03	235K	70
S1RE34	SEMPRA	118,32	118,32	118,32	118,32	1K	1
S1RP34	SAREPTA THER	6,00	5,74	5,74	6,00	31K	3
S1TX34	SEAGATE HOLD	1.774,50	1.615,00	1.615,00	1.781,95	381K	91
S1WK34	STANLEY BLAC	107,10	107,10	107,10	107,10	1K	1
S1YK34	STRYKER CORP	97,05	96,71	96,71	97,05	97K	7
S2EA34	SEA LTD	30,89	30,99	30,55	31,80	927K	488
S2ED34	SOLAR TECH	4,74	4,99	4,69	4,99	42K	19
S2FM34	SPROUTS FARM	137,98	138,75	137,48	138,75	3K	8
S2GM34	SIGMA LITHM	29,07	27,34	27,34	29,57	1M	390
S2HO34	SHOPIFY INC	7,54	7,59	7,21	7,59	196K	35
S2NW34	SNOWFLAKE	30,71	30,21	30,21	31,40	307K	977
S2RE34	GP AEROSURES	87,75	87,75	87,75	87,75	87	1
S2TA34	STAG INDUSTR	39,96	39,32	39,31	40,16	27K	12
S2TW34	STARWOOD PRO	32,73	33,45	32,73	33,45	364	5
S2UI34	SUN COMMUN	32,70	34,66	32,70	34,66	416K	11
SAPP34	SAP SE	1.272,70	1.304,16	1.266,20	1.304,16	23K	8
SBUB34	STARBUCKS	480,00	464,42	464,42	480,00	146K	9
SCHW34	SCHWAB	69,99	69,99	69,99	69,99	69	1
SIMN34	SIMON PROP	250,58	249,01	246,00	250,58	181K	10
SLBG34	SLB N.V	117,95	120,98	117,47	120,98	48K	22
SNEC34	SONY GROUP	138,40	141,40	137,77	141,40	4M	136
SPGI34	SP GLOBAL	80,72	80,72	80,72	80,72	2K	1
SSFO34	SALESFOR INC	63,97	62,79	62,28	64,30	195K	21
STOC34	STONE CO	82,77	82,28	80,41	83,64	7M	731
STZB34	CONSTELLATIO	193,41	190,58	190,58	193,41	16K	4
T1AL34	TAL EDUCATIO	6,11	6,00	6,00	6,16	85	3
T1AM34	ATLASSIAN CO	42,73	43,22	42,73	43,22	15K	3
T1EL34	TE CONNECTIV	619,29	644,49	614,88	644,49	23K	27
T1EV34	TEVA PHARMAC	84,40	84,40	84,40	84,40	20K	1
T1FX34	TELEFLEX INC	68,00	67,27	67,27	68,00	3K	2
T1MU34	T-MOBILE US	536,61	536,61	536,61	536,61	536	1
T1OW34	AMERICAN TOW	39,56	39,71	39,35	39,71	259K	21
T1TW34	TAKE-TWO INT	343,59	346,00	341,90	348,60	125K	25
T1WL34	TWILIO INC	28,77	28,77	28,77	28,77	863	1
T2DH34	TELADOCHEALT	1,42	1,34	1,31	1,42	37K	24
T2ER34	TERADYNE INC	68,58	66,39	66,39	68,58	265K	8
T2ND34	TAND DIABETE	8,33	8,83	8,33	8,83	60	2
T2RM34	TRIMBLE INC	43,88	43,88	43,88	43,88	175	1
T2TD34	TRADE DESK	2,13	2,20	2,13	2,20	66K	17
TAKP34	TAKEDAPH	81,49	81,49	81,49	81,49	162	1
TEXA34	TEXAS INC	68,53	65,49	65,49	68,77	264K	12
TGTB34	TARGET CORP	558,25	549,60	549,60	558,25	12K	5
TLNC34	TELEFONIC	21,18	21,72	20,97	21,72	11K	31
TMCO34	TOYOTAMO	72,58	72,44	72,30	72,86	9K	16
TMOS34	THERMFISCHER	69,23	68,49	67,91	70,08	17K	15
TSLA34	TESLA INC	73,16	76,28	71,97	76,28	145M	8.771
TSMC34	TAIWANSMFAC	219,00	221,89	218,20	223,48	11M	1.025
TXSA34	TERNIUMSA	213,99	209,16	209,16	213,99	4K	2
U1BE34	UBER TECH IN	115,00	110,50	109,30	115,04	2M	652
U1LT34	ULTA BEAUTY	174,65	173,63	173,63	174,65	106K	4
U1RI34	UNITED RENTA	171,19	170,00	169,32	171,19	26K	5
U2PS34	UPSTART HOLD	13,64	14,10	13,31	14,10	2M	45
U2PW34	UPWORK INC	21,98	22,18	21,30	22,18	14K	16
U2ST34	UNITY SOFTWR	12,20	12,15	11,80	12,59	92K	18
U2TH34	UNITEDTHERAP	135,68	136,76	135,68	136,76	2K	3
UBSG34	UBS GROUP	255,32	254,88	254,88	255,84	172K	6
ULEV34	UNILEVER	345,78	345,10	345,00	347,14	733K	22
UNHH34	UNITEDHEALTH	26,85	26,61	26,57	27,01	702K	67
UPSS34	UPS	35,37	34,37	34,32	35,37	16K	5
USBC34	US BANCORP	75,52	73,69	73,69	75,52	2K	4
V1OD34	VODAFONE GRO	36,60	36,68	36,28	36,80	218K	11
V1RS34	VERISK ANALY	15,54	15,66	15,45	15,66	2K	3
V1RT34	VERTIV HOLDS	93,64	91,56	91,31	94,30	34K	266
V1ST34	VISTRA CORP	65,04	65,87	63,08	65,87	43K	428
V1TA34	VENTAS INC	204,33	203,70	202,23	205,37	19K	94
V2EE34	VEEVASYSTEMS	42,02	42,15	42,02	42,15	378	9
V2TX34	VTEX	19,28	20,20	19,10	20,76	1M	52
VERZ34	VERIZON	35,92	35,80	35,80	36,27	17K	45
VISA34	VISA INC	95,69	94,81	94,73	96,22	510K	103
VLOE34	VALERO ENER	480,20	488,53	479,71	495,88	295K	13
VRTX34	VERTEX PHARM	629,79	612,44	612,44	630,85	263K	3
W1BD34	WARNER DISCO	153,00	152,26	152,26	153,16	438K	66
W1BO34	WEIBO CORP	14,38	14,62	14,30	14,62	374	9
W1DA34	WORKDAY INC	69,65	70,55	69,45	70,55	149K	6
W1DC34	WESTERN DIG	1.179,12	1.109,76	1.104,71	1.188,00	2M	28
W1EC34	WEC ENERGY G	285,94	285,94	285,94	285,94	1K	1
W1EL34	WELLTOWER IN	502,23	497,01	497,01	502,23	2K	3
W1HR34	WHIRLPOOL CO	104,00	104,00	104,00	104,00	312	1
W1IX34	WIX.COM LTD	18,04	18,04	18,04	18,04	577	1
W1MB34	WILLIAMS COS	314,49	324,06	314,49	324,06	9K	17
W1MC34	WASTE MANAG	588,96	588,60	588,60	590,04	126K	3
W1PP34	WPP PLC	25,24	25,11	25,11	25,24	855	3
W2YF34	WAYFAIR INC	16,88	16,32	16,30	16,88	26K	4
WALM34	WAL MART	38,45	37,78	37,62	38,61	1M	299
WATC34	WATERS CORP	540,00	540,00	540,00	540,00	540	1
WFCO34	WELLS FARGO	129,00	127,66	127,66	129,60	504K	27
WUNI34	WESTERNUNION	51,61	51,13	51,13	51,61	2K	3
X1EL34	XCEL ENERGY	199,52	199,75	199,52	199,75	399	2
X1YZ34	BLOCK INC.	14,99	14,86	14,84	14,99	11K	3
XRAY34	DENTSPLY SIR	65,25	65,25	65,25	65,25	65	1
XRXB34	XEROX CORP	13,64	13,38	13,38	13,64	872	2
Y2PF34	YPF SA	192,20	192,80	192,20	192,80	577	3
Z1OM34	ZOOM COMMS	18,32	18,40	18,32	18,62	10K	6
Z2SC34	ZSCALER INC	39,40	39,70	39,40	39,70	6K	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: