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: 12/05/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,10	15,46	15,46	16,10	203	5
A1DC34	AGREE REALTY	47,05	47,15	46,95	47,15	658	3
A1DI34	ANALOG DEVIC	1.020,24	1.017,12	1.017,12	1.020,24	2K	2
A1EG34	AEGON LTD	40,88	41,32	40,88	41,32	204	2
A1ES34	AES CORP	70,83	70,83	70,83	70,83	424	1
A1IV34	APARTMENT IN	21,29	21,31	21,01	22,00	159K	79
A1KA34	AKAMAI TECHN	60,54	60,85	59,10	61,00	7K	40
A1LB34	ALBEMARLE CO	42,17	42,21	41,26	42,43	43K	27
A1MD34	ADVANCED MIC	275,26	273,99	261,00	280,41	23M	1.064
A1ME34	AMETEK INC	46,90	47,30	46,90	47,30	423	9
A1MP34	AMERIPRISE F	574,74	574,74	574,74	574,74	574	1
A1MT34	APPLIED MATE	210,73	219,79	204,70	219,79	1M	61
A1NE34	ARISTA NETWO	174,50	166,20	165,90	174,50	182K	25
A1PA34	APA CORP	181,26	181,20	181,20	181,26	62K	2
A1PH34	AMPHENOL COR	312,90	296,64	296,64	313,13	15K	32
A1PL34	APPLIED DGTL	214,00	217,88	205,85	217,88	31K	6
A1PO34	APOLLO GLOBL	42,98	42,64	42,64	43,12	36K	13
A1PP34	APPLOVIN CO	75,38	73,02	73,02	75,46	104K	35
A1RE34	ALEXANDRIA R	56,89	57,06	56,50	57,06	6K	3
A1RG34	ARGENX SE	160,29	160,29	160,29	160,29	50K	2
A1TH34	AUTOHOME INC	9,11	9,37	9,11	9,37	73	4
A1UT34	AUTODESK INC	288,46	288,46	288,46	288,46	1K	1
A1WK34	AMERICAN WAT	156,62	157,49	156,05	157,49	2K	10
A1ZN34	ASTRAZENECA	150,30	150,30	150,30	150,30	601	2
A2LC34	ALCON INC	31,42	32,40	30,88	32,40	4K	6
A2MB34	AMBARELLA IN	15,28	15,28	15,28	15,28	4K	1
A2RR34	ARROWHEAD PH	47,45	48,64	47,45	48,64	24K	4
A2XO34	AXON ENTERPR	106,32	106,32	106,32	106,32	1K	1
AALL34	AMERICAN AIR	61,52	61,97	60,91	61,97	127K	8
AAPL34	APPLE	71,93	71,40	71,34	72,32	43M	1.707
ABBV34	ABBVIE	63,59	61,01	61,01	64,69	244K	30
ABTT34	ABBOTT	34,62	33,85	33,85	34,62	2K	5
ABUD34	AB INBEV	65,28	65,51	65,27	65,51	784	4
ACNB34	ACCENTURE	845,00	845,50	845,00	845,50	3K	3
ADBE34	ADOBE INC	23,54	24,48	23,54	24,48	172K	70
AIGB34	AIG GROUP	374,07	369,84	369,84	374,07	3K	2
AIRB34	AIRBNB	33,07	33,84	32,93	33,84	142K	41
AMGN34	AMGEN	58,41	58,47	58,41	58,47	233	2
AMZO34	AMAZON	64,89	65,50	64,32	65,56	22M	2.216
APTV34	APTIV PLC	135,38	135,38	135,38	135,38	135	1
ARMT34	ARCELOR	146,04	146,00	146,00	151,47	5K	4
ARNC34	HOWMET AERO	1.323,29	1.347,85	1.323,29	1.347,85	60K	5
ASML34	ASML HOLD	135,05	137,20	131,40	137,20	1M	520
ATTB34	ATT INC	41,17	40,28	40,28	41,51	36K	19
AVGO34	BROADCOM INC	29,11	29,59	28,61	30,00	2M	281
AXPB34	AMERICAN EXP	153,68	154,97	152,72	154,97	1M	111
AZOI34	AUTOZONE INC	75,00	75,00	75,00	75,00	450	2
B1AM34	BROOKFIELD C	56,39	56,20	56,05	56,61	59K	13
B1CS34	BARCLAYS PLC	110,22	109,89	109,89	110,22	1K	3
B1FC34	BROWN FORMAN	129,61	129,80	129,35	131,27	38K	5
B1IL34	BILIBILI INC	21,01	21,01	21,01	21,01	21	1
B1NT34	BIONTECH SE	28,65	28,80	28,65	28,80	57	2
B1PP34	BP PLC	54,29	52,92	52,92	54,55	78K	20
B1RF34	BROADRIDGE F	183,60	183,60	183,60	183,60	550	1
B1SA34	BANCO SANTAN	72,65	72,65	72,65	72,65	290	1
B1SX34	BOSTON SCIEN	264,67	262,60	262,60	266,17	6K	8
B1TI34	BRITISH AMER	62,30	57,79	57,79	62,30	141K	26
B2AH34	BOOZALLEN HH	37,52	37,52	37,52	37,52	37	1
B2AP34	CREDICORP LT	131,96	132,21	131,00	132,21	35K	4
B2HI34	BILL HOLD	1,11	1,15	1,09	1,15	751	31
B2MB34	BUMBLE INC	3,30	3,30	3,30	3,30	33	1
B2YN34	BEYOND MEAT	3,78	3,96	3,77	3,96	19K	47
BABA34	ALIBABAGR	23,56	23,87	23,46	23,96	4M	859
BCSA34	SANTANDER	58,62	58,20	58,20	58,83	23K	16
BERK34	BERKSHIRE	118,41	117,30	117,25	119,78	17M	942
BIDU34	BAIDU INC	49,05	49,50	48,01	49,50	944K	171
BILB34	BILBAOVIZ	107,03	107,03	107,03	107,03	107	1
BKNG34	BOOKING	4,44	4,39	4,39	4,52	1M	205
BLAK34	BLACKROCK	81,01	78,42	78,42	81,25	75K	54
BOAC34	BANK AMERICA	62,03	62,29	61,06	62,49	1M	564
BOEI34	BOEING	1.159,00	1.176,49	1.158,94	1.176,49	60K	3
BONY34	BNY MELLON	652,60	652,60	652,60	652,60	2K	1
C1AB34	CABLE ONE IN	1,23	1,40	1,23	1,40	5K	31
C1AH34	CARDINAL HEA	905,40	905,40	905,40	905,40	905	1
C1BR34	CBRE GROUP I	703,47	703,47	703,47	703,47	703	1
C1CJ34	CAMECO CORP	114,12	114,00	111,60	114,24	173K	6
C1CL34	CARNIVAL COR	122,40	122,49	121,56	122,51	42K	13
C1DN34	CADENCE DESI	875,34	874,62	874,62	875,34	3K	2
C1DW34	CDW CORP	24,24	24,66	24,24	24,66	632	2
C1GP34	COSTAR GROUP	1,60	1,61	1,58	1,61	28K	4
C1HR34	CH ROBINSON	40,84	40,84	40,84	40,84	40	1
C1IC34	CIGNA GROUP	361,00	361,00	361,00	361,00	11K	1
C1MG34	CHIPOTLE MEX	7,97	7,88	7,83	7,97	488	6
C1NC34	CENTENE CORP	288,68	278,00	278,00	288,68	103K	4
C1NP34	CENTERPOINT	206,43	206,43	206,43	206,43	206	1
C1NS34	CELANESE COR	146,41	148,49	146,41	148,49	880	2
C1OO34	COOPER COMPA	29,00	29,00	29,00	29,00	29	1
C1PR34	COPART INC	81,77	82,02	81,77	82,20	44K	4
C1RH34	CRH PLC	90,89	90,89	90,89	90,89	2K	2
C1TA34	CINTAS CORP	160,34	160,34	160,34	160,34	481	1
C1TV34	CORTEVA INC	100,52	100,49	99,71	100,52	803	3
C2OI34	COINBASEGLOB	40,49	41,63	39,25	42,70	9M	447
C2OL34	GRUPOCIBEST	78,86	79,92	78,50	79,92	3K	10
C2PT34	CAMDEN PROP	34,17	33,70	33,70	34,17	151K	4
C2RS34	CRISPR THERA	32,46	34,21	32,46	34,21	66	2
C2RW34	CROWDSTRIKE	120,70	120,50	119,03	122,10	1M	54
CAON34	CAPITAL ONE	453,34	453,34	453,34	453,34	9K	1
CATP34	CATERPILLAR	281,65	283,31	274,13	283,31	537K	63
CHCM34	CHARTER COMM	12,03	12,09	12,03	12,16	124K	16
CHVX34	CHEVRON	90,87	90,75	90,57	91,45	577K	131
CLOV34	CLOVERHEALTH	15,92	15,91	15,88	15,92	1K	6
CLXC34	CLOROX CO	109,99	109,99	109,99	109,99	109	1
CMCS34	COMCAST	24,34	24,50	24,30	24,53	588K	17
CNIC34	CANAD NATION	22,84	22,88	22,84	22,88	1K	2
COCA34	COCA COLA	65,52	64,17	64,00	65,52	2M	824
COLG34	COLGATE	61,62	60,60	60,60	61,80	15K	6
COPH34	COPHILLIPS	48,68	47,71	47,26	48,68	164K	87
COTY34	COTY INC	5,56	5,56	5,56	5,56	5	1
COWC34	COSTCO	124,98	124,00	123,90	125,59	4M	40
CRIN34	CARTERS INC	81,84	92,79	81,84	92,79	9K	6
CRIP34	CTRIPCOM	251,55	253,76	251,55	253,76	505	2
CSCO34	CISCO	96,91	97,01	96,00	97,89	1M	163
CTGP34	CITIGROUP	102,62	100,26	100,26	103,26	3M	55
CVSH34	CVS HEALTH	46,00	45,68	45,68	46,00	2K	3
D1DG34	DATADOG INC	96,80	97,02	95,71	99,32	167K	15
D1EL34	DELL TECHNOL	1.158,53	1.184,00	1.122,65	1.184,00	372K	41
D1LR34	DIGITAL REAL	239,28	238,79	238,79	239,28	956	4
D1OC34	DOCUSIGN INC	11,32	11,25	11,25	11,32	9K	2
D1OM34	DOMINION ENE	151,00	151,00	151,00	151,00	1K	1
D1XC34	DXC TECHNOLO	43,96	45,40	43,96	45,52	5K	4
D2AS34	DOORDASH INC	50,39	50,70	50,39	50,70	6K	2
D2KN34	DRAFTKINGS	20,20	20,20	20,20	20,20	40	1
D2PZ34	DOMINOSPIZZA	30,59	30,59	30,59	30,59	92K	2
D2TC34	DYNATRACE IN	23,92	23,92	23,92	23,92	2K	1
DBAG34	DEUTSCHE AK	155,00	155,52	155,00	155,52	3K	2
DEEC34	DEERE CO	96,45	96,90	95,24	96,90	271K	46
DEOP34	DIAGEO PL	22,42	22,42	22,42	22,42	112	1
DGCO34	DOLLAR GENER	20,94	21,32	20,92	21,32	4K	6
DHER34	DANAHER CORP	29,13	29,34	29,05	29,34	306K	5
DISB34	WALT DISNEY	34,42	35,26	34,05	35,26	431K	280
DUOL34	DUOLINGO INC	16,20	16,48	16,20	16,48	149K	12
DVAI34	DAVITA INC	978,92	982,37	978,92	982,37	2K	2
E1CO34	ECOPETROL SA	32,22	31,86	31,71	32,22	58K	30
E1DU34	NEW ORIENTAL	16,94	16,94	16,94	16,94	762	1
E1IX34	EDISON INTER	174,59	174,59	174,59	174,59	5K	1
E1QN34	EQUINOR ASA	93,52	93,15	93,15	96,12	12K	6
E1RI34	ERICSSON LM	30,60	30,60	30,60	30,60	1K	1
E1TN34	EATON CORP P	139,98	141,57	139,04	141,57	218K	6
E1WL34	EDWARDS LIFE	97,65	97,65	97,65	97,65	6K	1
E1XR34	EXTRA SPACE	175,86	175,86	175,86	175,86	175	1
E2NP34	ENPHASE ENER	7,36	7,26	7,14	7,36	23K	7
E2PA34	EPAM SYSTEMS	7,84	7,84	7,84	7,84	7	1
EBAY34	EBAY	265,12	265,12	265,12	265,12	140K	1
ELCI34	ESTEE LAUDER	17,30	17,12	17,12	17,30	19K	7
EQIX34	EQUINIX INC	66,02	65,17	65,17	66,23	6K	13
EXXO34	EXXON MOBIL	92,12	91,60	91,60	92,85	669K	259
F1MC34	FMC CORP	32,43	32,22	31,50	32,44	813K	19
F1NI34	FIDELITY NAT	13,21	12,96	12,96	13,21	1K	2
F1SL34	FASTLY INC	9,30	9,66	9,17	9,82	52K	26
F1TN34	FORTINET INC	277,49	279,73	277,49	279,73	16K	2
F2IC34	FAIR ISAAC C	120,30	119,67	119,67	120,30	5M	3
F2IV34	FIVE9 INC	6,81	6,81	6,81	6,81	149	2
F2NV34	FRANCONEVADA	6,36	6,56	6,31	6,56	880	7
F2VR34	FIVERR INTL	2,67	2,67	2,67	2,67	534	2
FCXO34	FREEPORT	108,14	104,52	102,96	108,14	2M	58
FDMO34	FORD MOTORS	58,77	58,79	58,30	58,79	24K	11
FDXB34	FEDEX CORP	1.843,26	1.843,26	1.843,26	1.843,26	9K	1
FMSC34	FRESENIUS	109,01	109,01	109,01	109,01	109	1
FSLR34	FIRST SOLAR	567,58	567,58	567,58	567,58	9K	1
G1FI34	GOLD FIELDS	110,76	110,11	107,13	110,76	15K	19
G1LW34	CORNING INC	975,12	991,44	940,44	995,00	463K	70
G1MI34	GENERAL MILL	167,62	168,65	167,62	168,65	3K	2
G1SK34	GSK PLC	49,61	49,61	49,61	49,61	843	1
G2EV34	GE VERNOVA	268,00	259,59	255,70	268,00	699K	19
GDBR34	GEN DYNAMICS	1.696,76	1.690,00	1.688,31	1.696,76	7K	4
GEOO34	GEAEROSPACE	1.452,00	1.483,45	1.439,92	1.483,45	77K	8
GILD34	GILEAD	330,89	335,57	330,89	337,07	9K	18
GMCO34	GENERAL MOT	93,30	92,84	91,92	93,79	91K	17
GOGL34	ALPHABET	157,17	158,36	156,14	158,75	31M	3.809
GPRK34	GEOPARK LTD	48,40	48,68	47,95	48,68	290	4
GPRO34	GOPRO	5,39	6,29	5,38	6,29	32K	52
GSGI34	GOLDMANSACHS	151,22	155,70	150,63	155,70	226K	206
H1BA34	HUNTINGTON B	76,96	76,96	76,96	76,96	13K	1
H1CA34	HCA HEALTHCA	106,10	106,10	106,10	106,10	106	1
H1DB34	HDFC BANK LT	23,64	23,64	23,64	23,64	12K	1
H1EI34	HEICO CORP	140,51	140,51	140,51	140,51	14K	1
H1FC34	HF SINCLAIR	350,41	323,92	323,92	350,78	3K	6
H1II34	HUNTINGTON I	21,14	21,14	21,14	21,14	655	1
H1PE34	HEWLETT PACK	146,99	146,69	146,11	147,59	8K	15
H1RL34	HORMEL FOODS	99,59	99,59	99,59	99,59	697	1
H1SB34	HSBC HOLDING	109,92	109,95	108,83	110,21	35K	26
H1UM34	HUMANA INC	32,25	29,59	29,59	32,25	3K	4
H2UB34	HUBSPOT INC	17,71	18,66	17,71	18,66	846	7
HOME34	HOME DEPOT	54,17	54,28	54,17	54,67	256K	10
HOND34	HONDA MO	117,95	117,60	116,88	117,95	2K	10
HPQB34	HP COMPANY	102,74	103,66	102,36	103,66	13K	8
HSHY34	HERSHEY CO	187,78	187,78	187,78	187,78	375	1
I1EX34	IDEX CORP	52,30	52,30	52,30	52,30	2K	1
I1PC34	INTERNATIONA	158,80	158,80	158,80	158,80	50K	1
I1QY34	IQIYI INC	2,83	2,82	2,82	2,83	158	2
I1SR34	INTUITIVE SU	105,90	102,91	102,91	106,30	128K	8
I1VZ34	INVESCO LTD	137,96	137,34	137,34	137,96	8K	2
I2ND34	INDIE SEMICO	22,00	22,50	22,00	22,60	134K	16
IBKR34	IB GROUP	25,89	25,52	25,44	25,89	899	35
IBMB34	IBM	1.073,60	1.087,36	1.073,60	1.087,36	40K	10
INGG34	ING GROEP	145,05	145,05	145,05	145,05	4K	1
INTU34	INTUIT INC	43,33	43,19	42,97	43,85	260K	21
ITLC34	INTEL	97,80	101,00	93,95	104,19	39M	1.624
J2AZ34	JAZZ PHARMAC	73,92	73,50	73,43	74,55	7K	101
J2BL34	JABIL INC	215,36	212,77	212,74	215,36	1K	5
JDCO34	JD COM	25,62	24,95	24,95	25,65	121K	11
JNJB34	JOHNSON	73,08	71,82	71,72	74,40	271K	372
JPMC34	JPMORGAN	149,13	146,41	145,00	149,73	5M	614
K1BF34	KB FINANCIAL	126,62	126,62	126,62	126,62	4K	2
K1LA34	KLA CORP	2.198,31	2.190,01	2.142,34	2.198,31	486K	7
K1RC34	KROGER CO	317,46	317,45	317,45	317,46	286K	2
K1SG34	KEYSIGHT TEC	880,20	866,70	866,70	880,20	2K	2
K1TC34	KT CORP	102,00	102,00	102,00	102,00	714	1
K2CG34	KINGSOFT CHL	12,57	13,29	12,55	13,29	239	4
KHCB34	KRAFT HEINZ	28,60	28,12	28,12	28,89	11K	9
KMIC34	KINDER MORGA	158,88	158,80	158,80	160,32	17K	4
L1DO34	LEIDOS HOLDI	62,43	62,43	62,43	62,43	2K	1
L1HX34	L3HARRIS TEC	379,25	375,18	375,18	379,25	8K	22
L1MN34	LUMEN TECH	42,12	41,67	41,67	42,56	175K	15
L1RC34	LAM RESEARCH	32,27	32,05	31,03	32,27	90K	48
L1UL34	LULULEMON AT	153,26	154,77	151,77	154,77	164K	10
L1YG34	LLOYDS BANKI	25,71	26,13	25,28	26,13	2K	11
L2PL34	LPL FINCL HD	79,61	79,61	79,61	79,61	636	1
L2SC34	LATTICE SEMI	76,20	76,20	76,20	76,20	5K	1
LBRD34	LIBERTY BROA	14,10	13,97	13,97	14,19	30K	5
LILY34	LILLY	161,47	154,23	154,23	162,79	5M	370
LMTB34	LOCKHEED	2.530,61	2.530,61	2.530,61	2.530,61	3K	1
M1CB34	MOLSON COORS	200,00	200,00	200,00	200,00	800	3
M1CH34	MICROCHIP TE	234,01	234,01	234,01	234,01	1K	1
M1CK34	MCKESSON COR	900,66	903,81	900,64	909,56	5K	6
M1DB34	MONGODB INC	75,80	75,88	75,80	75,91	6K	3
M1NS34	MONSTER BEVE	52,40	52,21	52,20	52,85	110K	10
M1RN34	MODERNA INC	13,13	12,80	12,72	13,32	905K	131
M1SC34	MSCI INC	64,56	64,56	64,56	64,56	2K	1
M1TA34	META PLAT	105,33	104,00	103,74	105,65	18M	1.830
M1TC34	MATCH GROUP	8,63	8,63	8,63	8,63	431	1
M1TT34	MARRIOTT INT	428,76	430,29	428,76	430,29	2K	2
M1UF34	MITSUBISHI U	89,46	89,46	89,46	89,46	8K	2
M2KS34	MKS INC	82,10	82,10	82,10	82,10	82	1
M2PM34	MP MATERIALS	64,32	64,99	62,21	65,85	787K	173
M2PR34	MONOLI POWER	129,92	126,56	126,56	129,92	54K	2
M2PT34	MEDICAL P TR	12,35	12,35	12,35	12,35	12	1
M2RV34	MARVELL TEC	81,50	80,70	77,46	81,97	2M	153
M2ST34	STRATEGY INC	12,79	13,39	12,61	13,59	36M	1.714
MACY34	MACY S	90,15	89,30	89,30	90,15	179	2
MCDC34	MCDONALDS	68,28	67,50	67,33	68,45	214K	163
MCOR34	MOODYS CORP	554,27	557,16	554,27	557,16	25K	2
MDLZ34	MONDELEZ INT	150,15	150,15	150,15	150,15	2K	2
MDTC34	MEDTRONIC	183,88	183,88	183,88	183,88	919	1
MELI34	MERCADOLIBRE	63,90	63,43	62,96	64,66	43M	10.288
MKLC34	MARKELGROUP	452,75	450,45	450,45	454,25	577K	11
MMMC34	3M	175,11	175,05	174,10	175,11	2K	7
MOOO34	ALTRIA GROUP	344,76	340,68	340,68	344,76	1K	2
MOSC34	MOSAIC CO	18,28	17,71	17,71	18,28	112K	9
MRCK34	MERCK	68,90	68,51	68,22	69,57	367K	26
MSBR34	MORGAN STAN	188,18	183,03	183,02	188,18	31K	32
MSCD34	MASTERCARD	78,98	79,74	78,89	80,26	1M	86
MSFT34	MICROSOFT	83,22	84,00	83,05	84,69	23M	2.215
MUTC34	MICRON TECHN	625,00	628,97	577,69	639,44	104M	3.862
N1CL34	NORWEGIAN CR	78,80	80,00	78,72	80,00	4K	6
N1DA34	NASDAQ INC	219,93	215,14	215,14	219,93	13K	9
N1EM34	NEWMONT GOLD	587,48	580,15	568,72	587,48	216K	76
N1IC34	NICE LTD	17,25	17,25	17,25	17,25	86	2
N1OW34	SERVICENOW	8,69	9,20	8,69	9,20	870K	135
N1RG34	NRG ENERGY I	671,91	664,64	658,56	672,67	722K	7
N1TA34	NETAPP INC	567,81	566,25	566,25	567,81	1K	2
N1UE34	NUCOR CORP	94,22	94,22	94,22	94,22	9K	1
N1VO34	NOVO NORDISK	28,65	28,37	28,37	29,08	907K	202
N1VS34	NOVARTIS AG	69,28	69,28	69,28	69,28	623	1
N1WG34	NATWEST GROU	74,80	74,56	74,56	74,96	4K	5
N2ET34	CLOUDFLARE	51,39	53,19	50,94	53,19	79K	21
N2LY34	ANNALY CAPTL	110,55	110,74	110,55	110,74	2K	2
N2VC34	NOVOCURE	8,95	8,95	8,95	8,95	214	1
NETE34	NETEASE	57,37	57,37	57,37	57,37	3K	1
NEXT34	NEXTERA ENER	115,77	115,70	114,85	115,77	76K	9
NFLX34	NETFLIX	8,56	8,38	8,37	8,74	7M	2.193
NIKE34	NIKE	20,93	20,99	20,65	20,99	603K	367
NMRH34	NOMURA HO	38,66	38,66	38,66	38,66	5K	2
NOCG34	NORTHROP GRU	546,86	539,36	539,36	546,86	2K	2
NOKI34	NOKIA CORP	64,00	68,04	63,21	68,04	162K	19
NVDC34	NVIDIA CORP	22,42	22,29	21,98	22,82	80M	6.945
O1KT34	OKTA INC	19,36	19,14	19,14	19,36	4K	2
O1MC34	OMNICOM GROU	185,55	185,55	185,55	185,55	37K	2
O1TI34	OTIS WORLDWI	36,33	36,60	36,33	36,60	218	2
O2NS34	ON SEMICONDU	62,38	61,75	61,00	62,38	31K	4
ORCL34	ORACLE	151,55	155,27	147,80	158,28	20M	506
ORLY34	OREILLY AUT	1,45	1,43	1,43	1,47	18K	14
OXYP34	OCCIDENT PTR	45,93	45,70	45,10	45,94	123K	45
P1DD34	PDD HOLDING	46,66	48,49	46,66	48,49	95K	30
P1KG34	PACKAGING CO	539,99	539,99	539,99	539,99	539	1
P1LD34	PROLOGIS INC	58,51	59,45	58,51	59,45	4K	4
P1PG34	PPG INDUSTRI	262,34	262,34	262,34	262,34	524	1
P2AN34	PALOALTO NET	17,42	17,73	17,25	17,73	108K	41
P2AT34	UIPATH INC	6,16	6,60	6,16	6,62	148K	17
P2AX34	PATRIA INVST	28,70	28,70	28,70	28,70	287	1
P2EN34	PENN NATIONL	7,39	7,39	7,39	7,39	73	1
P2IN34	PINTERESTINC	16,94	17,18	16,94	17,18	7K	2
P2LT34	PALANTIRTECH	221,75	221,50	217,80	222,98	1M	189
PAGS34	PAGSEGURO	9,66	9,78	9,40	9,78	1M	1.002
PEPB34	PEPSICO INC	49,41	48,80	48,50	49,83	36K	36
PFIZ34	PFIZER	31,57	31,48	31,48	31,98	74K	78
PGCO34	PG	50,27	50,25	50,14	51,11	43K	68
PHGN34	KOPHILIPS	127,00	126,00	126,00	127,00	5K	24
PHMO34	PHILIP MORRI	447,77	408,76	408,76	447,77	2K	4
PYPL34	PAYPAL HOLD	11,05	11,03	10,89	11,16	86K	148
Q2SC34	QUANTUMSCAPE	13,85	13,39	12,60	13,85	523K	73
QCOM34	QUALCOMM	85,49	93,90	82,00	93,90	2M	392
QUBT34	QUANTUM COMP	58,90	62,00	55,59	69,35	1M	110
R1IN34	REALTY INCOM	153,44	151,50	151,50	153,59	7K	13
R1OK34	ROCKWELL AUT	553,84	553,84	553,84	553,84	13K	1
R2BL34	ROBLOX CORP	20,31	20,41	20,31	21,19	19K	46
R2GE34	REPLIGEN	18,55	18,55	18,55	18,55	6K	1
R2RX34	REGALREXNORD	56,70	56,70	56,70	56,70	1K	1
REGN34	REGENERON PH	58,98	57,98	57,98	59,10	2K	7
RGTI34	RIGETTI COMP	90,01	102,00	89,62	102,17	358K	159
RIGG34	TRANSOCEAN	31,51	32,22	31,51	32,28	3K	7
RIOT34	RIO TINTO	537,51	525,60	524,64	537,93	4M	1.085
ROST34	ROSS STORES	530,88	532,47	530,88	532,47	454K	2
ROXO34	NU HOLDINGS	10,88	11,05	10,88	11,13	59M	18.923
RYTT34	RAYTHEONTECH	146,85	146,44	144,30	146,85	33K	93
S1BS34	SIBANYE STIL	33,20	32,79	31,82	33,20	22K	32
S1HW34	THE SHERWIN	151,98	151,98	151,98	151,98	2K	2
S1JM34	THE JM SMUCK	243,24	243,24	243,24	243,24	243	1
S1KM34	SK TELECOM C	47,60	47,60	47,60	47,60	47	1
S1LG34	SL GREEN REA	107,50	107,50	107,50	107,50	430	1
S1NA34	SNAP-ON INC	451,00	451,00	451,00	451,00	45K	1
S1NP34	SYNOPSYS INC	627,82	627,82	627,82	627,82	4K	1
S1PO34	SPOTIFY TECH	531,20	516,08	516,08	539,21	94K	39
S1RE34	SEMPRA	114,51	114,51	114,51	114,51	3K	1
S1RP34	SAREPTA THER	4,65	5,05	4,65	5,05	119	3
S1TX34	SEAGATE HOLD	3.972,81	3.972,83	3.767,82	4.071,43	3M	46
S1YY34	SYSCO CORP	179,45	179,45	179,45	179,45	179	1
S2CH34	SOCIEDQM CHI	77,30	77,30	77,30	77,30	309	2
S2EA34	SEA LTD	18,98	18,49	17,85	19,17	874K	673
S2ED34	SOLAR TECH	5,63	5,69	5,43	5,69	74K	26
S2FM34	SPROUTS FARM	141,08	141,08	141,08	141,08	141	1
S2GM34	SIGMA LITHM	34,20	32,34	31,00	34,36	3M	371
S2HO34	SHOPIFY INC	4,07	4,24	4,02	4,24	528K	66
S2NA34	SNAP INC	4,55	4,94	4,55	4,94	5K	4
S2NW34	SNOWFLAKE	18,55	18,77	18,38	18,84	48K	45
S2RE34	GP AEROSURES	76,85	76,85	76,85	76,85	153	1
S2TA34	STAG INDUSTR	37,62	37,75	37,62	37,75	566	4
S2TW34	STARWOOD PRO	28,14	28,14	28,14	28,14	112	1
S2UI34	SUN COMMUN	30,73	30,80	30,73	30,80	369	2
SAPP34	SAP SE	815,20	824,57	814,00	824,57	117K	5
SBUB34	STARBUCKS	521,06	518,40	518,40	521,06	60K	2
SCHW34	SCHWAB	53,98	53,56	53,56	53,98	1K	2
SIMN34	SIMON PROP	250,00	250,55	249,23	250,55	30K	8
SLBG34	SLB N.V	135,33	134,85	134,16	135,33	15K	31
SNEC34	SONY GROUP	108,31	106,17	106,17	108,84	33K	24
SPGI34	SP GLOBAL	57,84	57,90	57,84	58,38	406	3
SSFO34	SALESFOR INC	38,07	39,57	38,00	39,73	257K	91
STMN34	STMICROEL	286,50	296,70	286,50	296,70	583	2
STOC34	STONE CO	50,97	51,47	50,14	51,47	10M	3.767
STZB34	CONSTELLATIO	175,93	175,93	175,93	175,93	26K	1
T1AL34	TAL EDUCATIO	5,43	5,43	5,43	5,43	1K	2
T1AM34	ATLASSIAN CO	20,52	21,63	20,52	21,63	22K	7
T1EL34	TE CONNECTIV	519,18	504,90	504,90	519,18	10K	20
T1MU34	T-MOBILE US	473,95	473,95	473,95	473,95	2K	1
T1OW34	AMERICAN TOW	36,30	36,20	36,20	36,30	398	2
T1RI34	TRIPADVISOR	46,71	46,71	46,71	46,71	794	4
T1SC34	TRACTOR SUPP	8,31	8,33	8,31	8,33	30K	3
T1SO34	THE SOUTHERN	454,02	454,02	454,02	454,02	908	1
T1TW34	TAKE-TWO INT	277,56	275,70	272,97	280,55	316K	122
T2DH34	TELADOCHEALT	32,76	32,50	32,50	32,76	54K	10
T2ER34	TERADYNE INC	96,81	93,30	93,15	97,30	229K	82
T2ND34	TAND DIABETE	4,80	4,82	4,80	4,82	31K	5
T2RM34	TRIMBLE INC	27,54	27,54	27,54	27,54	33K	1
T2TD34	TRADE DESK	1,04	1,03	1,03	1,07	42K	26
TEXA34	TEXAS INC	95,03	95,32	94,69	95,32	30K	5
TMCO34	TOYOTAMO	55,66	56,00	55,25	56,00	84K	52
TMOS34	THERMFISCHER	46,81	46,43	46,32	47,19	1M	14
TSLA34	TESLA INC	65,89	67,45	64,68	68,47	90M	5.400
TSMC34	TAIWANSMFAC	242,30	242,98	237,52	246,11	14M	1.204
TSNF34	TYSON FOODS	332,97	332,80	332,80	332,97	140K	2
U1AI34	UNDER ARMOUR	23,75	26,48	23,40	26,48	181K	62
U1AL34	UNITED AIRLI	232,83	232,39	232,32	232,83	36K	40
U1BE34	UBER TECH IN	94,10	93,78	91,35	94,25	428K	87
U2PS34	UPSTART HOLD	6,84	7,00	6,79	7,00	3K	7
U2PW34	UPWORK INC	8,21	8,21	8,21	8,21	451	2
U2ST34	UNITY SOFTWR	6,55	6,62	6,55	6,68	3K	14
U2TH34	UNITEDTHERAP	140,84	140,84	140,84	140,84	140	1
UBSG34	UBS GROUP	220,00	218,00	218,00	220,05	1K	4
ULEV34	UNILEVER	283,44	281,40	281,40	286,88	35K	8
UNHH34	UNITEDHEALTH	27,64	26,22	26,22	27,78	1M	203
UPAC34	UNIONPACIFIC	321,93	321,93	321,93	321,93	16K	1
UPSS34	UPS	30,14	30,33	29,80	30,33	726	5
USBC34	US BANCORP	66,98	66,64	66,64	66,98	4K	5
V1IP34	VIPSHOP HOLD	35,49	35,49	35,49	35,49	1K	1
V1OD34	VODAFONE GRO	36,90	40,69	36,90	40,69	5K	20
V1RT34	VERTIV HOLDS	180,96	176,57	172,00	180,96	183K	25
V1ST34	VISTRA CORP	51,61	51,32	51,05	51,89	4K	77
V1TA34	VENTAS INC	216,48	216,04	216,04	217,14	2K	10
V2EE34	VEEVASYSTEMS	26,28	26,28	26,28	26,28	16K	1
V2TX34	VTEX	17,88	17,16	17,14	17,88	36K	28
VERZ34	VERIZON	39,14	39,00	39,00	39,21	63K	21
VISA34	VISA INC	80,85	79,68	79,05	80,85	411K	252
VLOE34	VALERO ENER	609,39	609,39	609,39	609,39	9K	1
VLYB34	VALLEY NTION	64,54	64,54	64,54	64,54	645	1
VRTX34	VERTEX PHARM	546,46	546,46	546,46	546,46	546	1
W1BD34	WARNER DISCO	132,96	132,96	132,96	132,96	51K	1
W1BO34	WEIBO CORP	10,21	10,20	10,16	10,23	41K	6
W1DA34	WORKDAY INC	37,10	37,45	37,10	37,45	2K	2
W1DC34	WESTERN DIG	2.347,00	2.465,20	2.289,23	2.485,97	8M	208
W1EC34	WEC ENERGY G	280,00	280,00	280,00	280,00	280	1
W1HR34	WHIRLPOOL CO	51,25	50,97	50,40	51,25	3K	7
W1IX34	WIX.COM LTD	12,54	12,54	12,54	12,54	2K	1
W1MB34	WILLIAMS COS	365,04	365,04	365,04	367,20	2K	3
W1MG34	WARNER MUSIC	40,68	40,68	40,68	40,68	81	1
W1PP34	WPP PLC	17,24	17,68	17,08	17,68	1K	6
WALM34	WAL MART	39,70	38,16	38,16	40,15	2M	493
WATC34	WATERS CORP	427,85	427,85	427,85	427,85	18K	2
WFCO34	WELLS FARGO	91,60	90,34	89,53	91,64	1M	40
WUNI34	WESTERNUNION	43,24	43,60	43,24	43,60	778	3
X1YZ34	BLOCK INC.	14,15	14,12	14,12	14,15	649	2
XRXB34	XEROX CORP	13,11	12,91	12,37	13,11	11K	6
Z1BR34	ZEBRA TECHNO	39,96	40,01	39,96	42,05	16K	8
Z1OM34	ZOOM COMMS	20,15	20,22	20,15	20,22	12K	2
Z1TS34	ZOETIS INC	23,47	23,56	23,13	23,92	113K	16
Z2IT34	ZOOMINFO TC	2,42	3,01	2,40	3,01	58K	40
Z2LL34	ZILLOW GROUP	16,20	16,20	16,20	16,20	194	3
Z2SC34	ZSCALER INC	23,90	23,90	23,90	23,90	3K	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: