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: 08/12/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,24	17,76	17,24	17,76	172	3
A1CR34	AMCOR PLC	45,08	45,08	45,06	45,08	180	4
A1DM34	ARCHER DANIE	315,00	316,80	315,00	316,80	4K	5
A1EN34	ALLIANT ENER	349,92	349,92	349,92	349,92	349	1
A1EP34	AMERICAN ELE	318,05	316,48	316,48	318,08	2K	3
A1GI34	AGILENT TECH	388,80	388,80	388,80	388,80	1K	1
A1IV34	APARTMENT IN	30,15	30,21	30,00	30,51	2K	8
A1KA34	AKAMAI TECHN	39,76	39,76	39,76	39,76	2K	1
A1LB34	ALBEMARLE CO	28,77	28,71	28,27	29,37	82K	13
A1LG34	ALIGN TECHNO	213,99	212,31	212,31	213,99	640	3
A1LL34	BREAD FINAN	97,20	97,20	97,20	97,20	13K	2
A1LN34	ALNYLAM PHAR	123,00	123,00	123,00	123,00	492	1
A1MD34	ADVANCED MIC	149,65	148,54	147,50	151,57	15M	675
A1MP34	AMERIPRISE F	646,41	646,41	646,41	646,41	1K	1
A1MT34	APPLIED MATE	146,43	146,00	144,74	146,72	513K	827
A1NE34	ARISTA NETWO	177,01	174,09	174,09	181,35	470K	1.016
A1ON34	AON PLC	467,00	467,00	467,00	467,00	467	1
A1PA34	APA CORP	142,35	142,35	142,35	142,35	284	1
A1PH34	AMPHENOL COR	380,00	380,00	380,00	380,00	1K	1
A1PL34	APPLIED DGTL	167,09	167,60	167,09	167,60	19K	2
A1PO34	APOLLO GLOBL	49,69	50,15	49,34	50,15	151K	16
A1PP34	APPLOVIN CO	116,74	118,00	116,19	118,03	450K	20
A1RC34	ARCO DORADOS	39,32	39,32	39,32	39,32	9K	1
A1RE34	ALEXANDRIA R	61,20	62,98	60,48	62,98	17K	15
A1RG34	ARGENX SE	198,20	198,10	198,10	198,20	10K	2
A1TH34	AUTOHOME INC	12,77	12,88	12,77	12,88	958	3
A1TT34	ALLSTATE COR	45,35	45,80	45,30	45,80	364	8
A1UT34	AUTODESK INC	407,39	410,89	407,39	410,89	7K	2
A1ZN34	ASTRAZENECA	82,31	81,44	81,20	82,31	349K	6
A2FY34	AFYA LTD	39,32	41,50	39,32	41,50	827	2
A2MB34	AMBARELLA IN	16,64	16,18	16,16	16,82	4K	4
A2RR34	ARROWHEAD PH	46,80	47,00	46,77	47,00	76K	6
A2XO34	AXON ENTERPR	166,27	166,79	165,59	166,79	154K	14
AALL34	AMERICAN AIR	80,75	81,90	79,70	81,90	347K	37
AAPL34	APPLE	74,97	75,26	74,80	75,85	18M	1.833
ABBV34	ABBVIE	75,45	76,47	75,44	76,94	372K	157
ABTT34	ABBOTT	55,38	55,99	55,38	55,99	1K	3
ABUD34	AB INBEV	54,84	55,61	54,58	55,61	1K	4
ACNB34	ACCENTURE	1.441,94	1.441,94	1.441,94	1.441,94	16K	2
ADBE34	ADOBE INC	36,61	36,96	36,61	37,88	255K	250
ADPR34	AUTOMATIC DT	58,80	58,80	58,80	58,80	529	1
AIGB34	AIG GROUP	413,28	413,28	413,28	413,28	413	1
AIRB34	AIRBNB	33,08	33,98	32,85	33,98	408K	44
AMGN34	AMGEN	62,18	62,58	62,18	62,58	3K	3
AMZO34	AMAZON	61,38	62,51	61,38	62,65	49M	3.717
ARMT34	ARCELOR	117,15	117,16	115,06	117,16	2K	4
ARNC34	HOWMET AERO	1.051,14	1.050,06	1.050,06	1.051,14	38K	3
ASML34	ASML HOLD	110,97	110,00	109,41	111,84	2M	190
ATTB34	ATT INC	44,84	46,00	44,63	46,00	116K	37
AVGO34	BROADCOM INC	31,11	30,80	30,80	31,30	9M	528
AXPB34	AMERICAN EXP	198,57	201,59	195,97	201,59	7K	12
AZOI34	AUTOZONE INC	92,80	93,51	92,80	93,71	1K	8
B1AM34	BROOKFIELD C	62,76	63,70	62,60	63,70	73K	10
B1AX34	BAXTER INTER	50,25	50,25	50,25	50,25	50	1
B1BW34	BATHBODY	26,58	25,77	25,29	26,58	195K	8
B1CS34	BARCLAYS PLC	126,23	127,63	126,23	127,63	759	3
B1FC34	BROWN FORMAN	164,50	164,50	164,50	164,50	164	1
B1IL34	BILIBILI INC	28,12	28,33	28,02	28,33	90K	19
B1MR34	BIOMARIN PHA	143,12	143,12	143,12	143,12	5K	1
B1NT34	BIONTECH SE	33,30	33,36	33,18	33,50	8K	7
B1PP34	BP PLC	48,32	49,82	48,32	49,82	123K	10
B1SA34	BANCO SANTAN	80,56	80,56	80,56	80,56	80	1
B1SX34	BOSTON SCIEN	508,88	509,33	508,88	509,33	3K	2
B1TI34	BRITISH AMER	62,23	62,99	61,32	62,99	227K	16
B1WA34	BORGWARNER I	227,33	227,44	227,33	227,44	45K	4
B2HI34	BILL HOLD	1,65	1,57	1,57	1,65	27K	18
B2LN34	BLACKLINE IN	26,25	26,25	26,25	26,25	131	1
B2YN34	BEYOND MEAT	6,17	6,75	6,17	6,80	447K	79
BABA34	ALIBABAGR	30,52	30,70	30,33	30,75	10M	445
BCSA34	SANTANDER	58,94	59,87	58,94	60,12	186K	54
BERK34	BERKSHIRE	134,92	136,50	133,38	136,50	6M	691
BIDU34	BAIDU INC	50,00	49,98	49,52	50,94	2M	107
BILB34	BILBAOVIZ	118,56	119,64	118,56	119,64	5K	3
BKNG34	BOOKING	160,38	159,73	159,51	162,10	230K	57
BLAK34	BLACKROCK	86,88	88,99	86,88	88,99	366K	55
BMYB34	BRISTOLMYERS	281,92	282,23	281,92	282,23	16K	3
BOAC34	BANK AMERICA	72,85	73,99	72,24	73,99	687K	232
BOEI34	BOEING	1.116,10	1.079,96	1.079,96	1.116,10	15K	5
BONY34	BNY MELLON	620,62	620,62	620,62	620,62	2K	1
BOXP34	BXP INC	37,47	37,47	37,47	37,47	74	1
C1AB34	CABLE ONE IN	3,31	3,48	3,31	3,48	101	6
C1BL34	CHUBB LTD	403,60	403,60	403,60	403,60	8K	1
C1BR34	CBRE GROUP I	848,46	848,46	848,46	848,46	2K	1
C1CJ34	CAMECO CORP	98,80	98,80	98,80	98,80	494	1
C1CL34	CARNIVAL COR	141,12	140,42	139,08	141,82	6K	34
C1DN34	CADENCE DESI	915,40	916,31	914,47	916,31	125K	3
C1FG34	CITIZENS FIN	305,98	305,98	305,98	305,98	16K	2
C1FI34	CF INDUSTRIE	423,60	423,60	423,60	423,60	423	1
C1GP34	COSTAR GROUP	3,60	3,64	3,60	3,64	8K	6
C1IC34	CIGNA GROUP	358,10	368,00	358,10	368,00	726	2
C1MG34	CHIPOTLE MEX	9,23	9,25	9,13	9,25	246K	3
C1NC34	CENTENE CORP	207,33	207,33	207,33	207,33	5K	1
C1NS34	CELANESE COR	109,12	109,12	109,12	109,12	218	2
C1OO34	COOPER COMPA	43,96	43,96	43,96	43,96	3K	1
C1PB34	CAMPBELL CO	164,64	163,84	163,04	164,64	122K	103
C1PR34	COPART INC	104,72	104,72	104,72	104,72	209	1
C1RH34	CRH PLC	114,06	115,05	113,18	115,05	58K	476
C1RR34	CARRIER GLOB	72,20	73,43	72,20	73,43	2K	8
C1TV34	CORTEVA INC	89,33	88,30	88,30	89,33	4K	2
C2AC34	CACI INTERNL	4,10	4,10	4,10	4,10	258	2
C2CA34	FEMSA SAB CV	98,75	97,05	95,91	99,67	26K	6
C2GN34	COGNEX CORP	26,31	26,25	26,25	26,31	656	2
C2HP34	CHARGEPOINTH	17,32	18,84	17,32	19,22	5K	11
C2OI34	COINBASEGLOB	59,29	59,50	58,56	59,96	3M	196
C2OL34	GRUPOCIBEST	85,20	81,50	81,50	85,20	7K	17
C2PR34	COUSINS PROP	33,90	33,90	33,90	33,90	135	1
C2PT34	CAMDEN PROP	37,41	37,41	37,41	37,41	37	1
C2RS34	CRISPR THERA	39,32	40,28	38,92	40,28	32K	4
C2RW34	CROWDSTRIKE	127,26	126,06	125,34	128,50	354K	53
CATP34	CATERPILLAR	201,18	205,21	200,81	205,37	633K	869
CHCM34	CHARTER COMM	18,56	18,65	18,36	18,65	310K	17
CHVX34	CHEVRON	80,18	82,56	79,94	82,56	376K	88
CLOV34	CLOVERHEALTH	14,13	14,13	14,13	14,13	28	1
CLXC34	CLOROX CO	137,48	140,28	137,34	140,28	41K	46
CMCS34	COMCAST	28,80	29,80	28,80	29,80	75K	11
CNIC34	CANAD NATION	23,15	23,15	23,15	23,15	231	1
COCA34	COCA COLA	63,41	63,31	62,44	63,82	2M	999
COLD34	AMERICOLD RT	19,20	19,70	19,20	19,70	4K	3
COLG34	COLGATE	58,97	60,55	58,97	60,55	137K	26
COPH34	COPHILLIPS	41,95	42,54	41,60	42,72	199K	22
COTY34	COTY INC	9,17	9,20	9,17	9,20	27	2
COWC34	COSTCO	119,93	121,99	119,93	121,99	231K	23
CPRL34	CANAD KANSAS	101,95	101,95	101,95	101,95	2K	1
CRIP34	CTRIPCOM	379,08	379,08	379,08	379,08	11K	1
CSCO34	CISCO	85,23	85,73	84,79	85,73	101K	9
CSXC34	CSX CORP	99,50	98,80	98,50	99,50	4K	3
CTGP34	CITIGROUP	97,92	99,82	97,54	99,82	646K	34
CTSH34	COGNIZANT	436,77	439,56	436,77	439,56	16K	3
CVSH34	CVS HEALTH	41,47	40,93	40,80	41,55	19K	7
D1DG34	DATADOG INC	83,67	83,54	83,54	83,84	300K	6
D1EL34	DELL TECHNOL	762,35	755,00	754,69	773,22	492K	22
D1EX34	DEXCOM INC	7,12	7,22	7,12	7,22	3K	2
D1LR34	DIGITAL REAL	222,20	222,42	222,18	222,42	888	3
D1OC34	DOCUSIGN INC	17,68	17,85	17,60	17,88	4K	10
D1OM34	DOMINION ENE	157,67	154,73	154,73	157,67	624	4
D1OW34	DOW INC	31,68	31,68	31,68	31,68	31	1
D1RI34	DARDEN RESTA	244,35	244,35	244,35	244,35	77K	1
D1VN34	DEVON ENERGY	204,80	206,10	204,80	206,10	7K	3
D2AS34	DOORDASH INC	81,37	81,00	80,41	81,52	25K	187
D2KN34	DRAFTKINGS	31,65	32,08	31,65	32,08	32K	2
D2OC34	DOXIMITY INC	41,40	41,37	41,37	41,65	79K	9
D2PZ34	DOMINOSPIZZA	44,80	44,80	44,80	44,80	89	1
D2TC34	DYNATRACE IN	30,54	30,18	30,18	30,54	1K	2
DEEC34	DEERE CO	84,08	86,24	84,08	88,00	286K	28
DEOP34	DIAGEO PL	26,45	26,70	26,10	26,70	56K	24
DGCO34	DOLLAR GENER	27,80	29,40	27,80	29,40	18K	7
DHER34	DANAHER CORP	43,29	44,54	43,29	44,54	223K	8
DISB34	WALT DISNEY	39,04	37,98	37,71	39,09	4M	561
DUOL34	DUOLINGO INC	34,97	33,88	33,78	35,50	4K	5
E1CO34	ECOPETROL SA	27,12	27,50	26,64	27,75	59K	49
E1DU34	NEW ORIENTAL	19,06	19,06	19,06	19,06	2K	2
E1LV34	ELEV HEALTH	357,13	356,56	356,56	358,52	10K	29
E1QN34	EQUINOR ASA	62,51	63,11	62,40	63,13	82K	14
E1RI34	ERICSSON LM	26,01	26,01	26,01	26,01	26	1
E1TN34	EATON CORP P	133,38	132,75	132,33	133,98	326K	366
E1WL34	EDWARDS LIFE	114,59	114,72	114,59	114,72	3K	2
E1XC34	EXELON CORP	234,24	239,20	234,24	239,20	709	3
E2AG34	EAGLE MATLS	75,64	75,64	75,64	75,64	75	1
E2EF34	EURONETWORLD	2,66	2,67	2,66	2,78	234	8
E2NP34	ENPHASE ENER	6,77	6,85	6,70	6,85	11K	9
EAIN34	ELECTR ARTS	553,20	553,20	553,20	553,20	6K	1
EBAY34	EBAY	227,83	228,06	227,83	228,06	10K	2
ELCI34	ESTEE LAUDER	23,68	24,00	23,60	24,00	4K	6
EQIX34	EQUINIX INC	50,20	51,16	49,90	51,16	429K	38
EXXO34	EXXON MOBIL	78,35	77,79	77,67	79,64	2M	97
F1AN34	DIAMONDBACK	428,28	427,85	427,85	428,28	181K	2
F1IS34	FISERV INC	179,27	171,94	171,94	180,71	5K	5
F1MC34	FMC CORP	35,10	36,49	35,10	36,49	302K	90
F1NI34	FIDELITY NAT	21,16	22,24	20,81	22,45	67K	13
F1SL34	FASTLY INC	5,80	5,65	5,60	5,80	576K	17
F1TN34	FORTINET INC	226,84	231,17	226,81	234,15	55K	158
F2IC34	FAIR ISAAC C	213,92	213,92	213,92	213,92	2K	1
F2NV34	FRANCONEVADA	6,08	6,07	6,07	6,08	122K	4
F2VR34	FIVERR INTL	5,81	5,81	5,81	5,81	174	1
FASL34	FASTENAL	221,95	221,95	221,95	221,95	887	1
FCXO34	FREEPORT	81,58	82,18	81,58	82,18	738	4
FDMO34	FORD MOTORS	71,40	70,17	70,17	71,60	6K	12
FMXB34	FEMSA	547,12	544,49	544,49	547,13	2K	3
FSLR34	FIRST SOLAR	696,59	712,64	696,59	712,64	70K	3
G1AR34	GARTNER INC	308,14	308,14	308,14	308,14	11K	1
G1DS34	GDS HOLDINGS	19,48	19,38	19,38	19,48	2K	3
G1FI34	GOLD FIELDS	112,70	115,85	112,66	115,85	190K	37
G1LP34	GALAPAGOS NV	8,54	8,54	8,54	8,54	25	1
G1LW34	CORNING INC	478,65	478,65	478,65	478,65	30K	1
G1MI34	GENERAL MILL	249,75	253,50	245,50	253,50	53K	6
G1SK34	GSK PLC	52,50	52,50	52,50	52,50	52	1
G1WW34	WW GRAINGER	130,52	130,41	130,41	130,52	286K	2
G2EV34	GE VERNOVA	167,79	166,98	166,98	167,79	4K	5
G2NT34	GENTEX CORP	31,34	31,34	31,34	31,34	31	1
G2WR34	GUIDEWIRE SW	89,20	93,00	89,20	93,00	451	5
GEOO34	GEAEROSPACE	1.549,36	1.569,33	1.549,36	1.569,33	326K	3
GMCO34	GENERAL MOT	103,45	104,21	102,21	104,69	251K	144
GOGL34	ALPHABET	141,55	145,13	140,80	145,13	52M	8.551
GPRK34	GEOPARK LTD	44,60	45,20	44,44	45,20	19K	5
GPRO34	GOPRO	9,98	10,32	9,91	10,46	10K	16
GSGI34	GOLDMANSACHS	156,75	155,14	154,27	157,81	793K	126
H1AS34	HASBRO INC	218,46	218,46	218,46	218,46	22K	1
H1BA34	HUNTINGTON B	92,16	92,16	92,16	92,16	15K	1
H1EI34	HEICO CORP	170,64	170,64	170,64	170,64	853	1
H1LT34	HILTON WORLD	61,46	61,46	61,46	61,46	1K	1
H1PE34	HEWLETT PACK	128,94	128,94	128,94	128,94	26K	1
H1SB34	HSBC HOLDING	95,97	96,81	95,50	96,99	262K	47
H1ST34	HOST HOTELS	93,69	93,69	93,69	93,69	93	1
HALI34	HALLIBURTON	153,40	151,95	151,95	153,40	2K	2
HOME34	HOME DEPOT	67,42	68,31	67,42	68,31	358K	6
HOND34	HONDA MO	158,40	160,30	158,40	160,30	3K	5
HPQB34	HP COMPANY	136,36	140,42	136,36	140,42	7K	8
HSHY34	HERSHEY CO	195,59	195,59	195,59	195,59	195	1
I1CE34	INTERCONTINE	422,00	422,00	422,00	422,00	422	1
I1EX34	IDEX CORP	47,85	47,85	47,85	47,85	430	1
I1LM34	ILLUMINA INC	139,95	139,95	139,95	139,95	44K	1
I1NC34	INCYTE CORP	265,16	261,88	261,88	269,08	85K	146
I1PC34	INTERNATIONA	212,51	212,51	212,51	212,51	425	1
I1QY34	IQIYI INC	5,64	5,66	5,64	5,66	564	2
I1RM34	IRON MOUNTAI	457,24	457,24	457,24	457,24	914	1
I1SR34	INTUITIVE SU	154,00	152,85	152,85	154,00	300K	2
I1VZ34	INVESCO LTD	140,00	146,99	140,00	146,99	18K	7
I1XC34	ORIX CORP	18,74	18,74	18,74	18,74	749	1
I2NV34	INVITATIONHO	28,95	28,95	28,89	29,04	22K	381
I2RS34	INGERSOLL RD	71,96	65,26	65,26	71,96	2K	6
IBKR34	IB GROUP	22,32	21,74	21,72	22,36	4K	162
IBMB34	IBM	1.683,36	1.639,94	1.639,94	1.700,00	197K	6
INGG34	ING GROEP	144,50	144,20	144,20	145,04	1K	4
INTU34	INTUIT INC	80,96	80,99	80,79	81,27	170K	4
ITLC34	INTEL	36,58	37,99	36,00	37,99	11M	835
J2AZ34	JAZZ PHARMAC	61,34	61,34	61,34	61,34	29K	1
J2BL34	JABIL INC	152,71	154,80	152,47	154,80	1K	7
JDCO34	JD COM	27,05	27,00	26,84	27,18	19K	38
JNJB34	JOHNSON	72,96	73,15	72,33	73,79	85K	469
JPMC34	JPMORGAN	170,14	171,51	169,08	171,90	3M	387
K1BF34	KB FINANCIAL	117,87	117,87	117,87	117,87	471	1
K1LA34	KLA CORP	1.660,13	1.655,10	1.655,10	1.660,13	65K	2
K1SS34	KOHLS CORP	127,00	127,00	127,00	127,00	127	1
K2CG34	KINGSOFT CHL	10,75	10,92	10,54	10,92	2K	7
K2RC34	KILROY REALT	27,27	27,27	27,27	27,27	27	1
KHCB34	KRAFT HEINZ	33,48	33,41	32,73	33,48	76K	74
KMBB34	KIMBERLY CL	554,96	557,80	554,96	558,32	67K	5
KMIC34	KINDER MORGA	148,20	148,20	148,20	148,20	296	1
L1MN34	LUMEN TECH	44,36	45,00	44,36	45,29	27K	12
L1RC34	LAM RESEARCH	20,08	19,84	19,67	20,29	65K	20
L1UL34	LULULEMON AT	245,70	257,50	245,00	258,69	314K	14
L1VS34	LAS VEGAS SA	73,25	73,25	73,25	73,25	3K	1
L1YB34	LYONDELLBASE	115,20	117,48	114,48	118,80	32K	48
L1YG34	LLOYDS BANKI	27,42	27,89	27,42	27,89	119K	11
L2AZ34	LUMINAR TECH	2,39	2,98	2,31	2,99	37K	51
L2PL34	LPL FINCL HD	111,37	111,37	111,37	111,37	1K	1
LBRD34	LIBERTY BROA	21,26	21,50	21,26	21,54	2K	3
LILY34	LILLY	179,80	184,08	178,58	184,40	2M	1.239
LMTB34	LOCKHEED	2.452,60	2.454,34	2.441,58	2.454,34	12K	5
M1AA34	MID-AMERICA	177,84	177,84	177,84	177,84	889	1
M1CH34	MICROCHIP TE	181,45	181,45	181,45	181,45	362	1
M1CK34	MCKESSON COR	1.089,75	1.089,75	1.089,75	1.089,75	4K	1
M1DB34	MONGODB INC	113,00	113,45	113,00	113,45	39K	3
M1GM34	MGM RESORTS	191,00	194,60	191,00	194,60	13K	7
M1HK34	MOHAWK INDUS	22,65	23,10	22,65	23,10	455	6
M1KT34	MARKETAXESS	18,00	18,00	18,00	18,00	18	1
M1MC34	MARSH E MCLE	492,84	492,84	492,84	492,84	209K	1
M1NS34	MONSTER BEVE	50,55	49,80	49,73	50,69	332K	6
M1RN34	MODERNA INC	7,75	7,40	7,35	7,75	424K	207
M1TA34	META PLAT	128,81	131,26	128,72	131,26	23M	2.584
M1TT34	MARRIOTT INT	391,20	391,20	391,20	391,20	782	1
M1UF34	MITSUBISHI U	86,40	87,39	86,40	87,39	3K	7
M2KS34	MKS INC	41,50	41,50	41,50	41,50	41	1
M2PM34	MP MATERIALS	66,35	68,30	64,52	68,30	469K	71
M2PR34	MONOLI POWER	89,01	89,46	89,01	89,46	1K	2
M2PW34	MEDICAL P TR	15,07	15,00	14,80	15,50	4K	10
M2RV34	MARVELL TEC	51,00	53,68	48,50	53,68	2M	340
M2ST34	STRATEGY INC	14,23	14,12	13,87	14,33	29M	3.398
MACY34	MACY S	120,71	123,30	119,64	123,30	235K	774
MCDC34	MCDONALDS	83,71	84,00	83,71	85,36	301K	90
MDLZ34	MONDELEZ INT	149,55	147,60	147,50	150,30	9K	13
MDTC34	MEDTRONIC	276,64	272,16	272,16	277,20	1K	3
MELI34	MERCADOLIBRE	93,76	94,21	93,60	95,80	55M	5.693
MKLC34	MARKELGROUP	560,00	560,00	558,00	562,00	8K	7
MMMC34	3M	221,23	224,00	219,88	224,23	351K	19
MOSC34	MOSAIC CO	21,32	21,70	21,19	21,70	2K	11
MRCK34	MERCK	67,03	68,03	66,38	68,03	560K	667
MSBR34	MORGAN STAN	191,98	192,05	190,20	195,11	320K	78
MSCD34	MASTERCARD	94,09	95,97	94,06	95,97	732K	89
MSFT34	MICROSOFT	111,38	109,30	108,44	111,52	19M	1.691
MUTC34	MICRON TECHN	224,20	218,26	218,12	224,26	6M	454
N1DA34	NASDAQ INC	244,00	246,77	242,75	246,77	31K	14
N1EM34	NEWMONT GOLD	483,75	486,88	482,95	491,98	375K	79
N1GG34	NATIONAL GRI	68,53	68,53	68,53	68,53	274	1
N1OW34	SERVICENOW	92,41	92,34	92,11	93,86	338K	27
N1RG34	NRG ENERGY I	893,00	895,05	893,00	895,05	29K	2
N1TA34	NETAPP INC	637,17	637,17	637,17	637,17	122K	1
N1UE34	NUCOR CORP	72,14	71,54	71,54	72,14	7K	7
N1VO34	NOVO NORDISK	31,60	32,50	31,42	32,50	748K	145
N1VS34	NOVARTIS AG	71,33	71,61	71,33	71,61	2K	2
N1WG34	NATWEST GROU	89,91	89,28	89,28	90,27	3K	3
N1WL34	NEWELL BRAND	20,02	20,02	20,02	20,02	20	1
N1WS34	NEWS CORP	139,16	139,16	139,16	139,16	417	1
N1XP34	NXP SEMICOND	628,15	628,15	628,15	628,15	23K	1
N2ET34	CLOUDFLARE	62,00	61,01	60,12	62,11	563K	10
N2LY34	ANNALY CAPTL	123,72	123,41	123,29	124,56	19K	5
NETE34	NETEASE	74,31	74,55	74,24	74,55	2K	4
NEXT34	NEXTERA ENER	109,32	113,50	109,32	113,51	69K	9
NFLX34	NETFLIX	10,55	10,97	10,36	10,97	25M	5.191
NIKE34	NIKE	34,35	35,37	34,35	35,82	1M	227
NOCG34	NORTHROP GRU	600,99	600,99	600,99	600,99	600	1
NOKI34	NOKIA CORP	33,21	33,30	33,21	33,30	132	2
NSAT34	NATL STORAGE	39,64	39,64	39,64	39,64	39	1
NVDC34	NVIDIA CORP	20,84	20,66	20,44	21,23	103M	25.477
O1KE34	ONEOK INC	204,75	204,75	204,75	204,75	2K	1
O1KT34	OKTA INC	23,81	23,40	23,29	23,98	298K	16
ORCL34	ORACLE	199,80	198,16	196,57	202,95	20M	452
ORLY34	OREILLY AUT	1,74	1,75	1,72	1,75	28K	20
OXYP34	OCCIDENT PTR	37,10	37,86	37,10	38,89	328K	21
P1DD34	PDD HOLDING	63,63	63,93	63,42	64,13	371K	28
P1GR34	THE PROGRESS	604,28	604,28	604,28	604,28	1K	1
P1HC34	PARKER-HANNI	1.192,60	1.192,60	1.192,60	1.192,60	136K	1
P1KX34	POSCO HOLD	73,20	73,00	72,00	74,00	155K	21
P1LD34	PROLOGIS INC	57,73	59,19	57,48	59,19	101K	16
P1PG34	PPG INDUSTRI	273,24	276,93	273,24	276,93	2K	2
P1SA34	PUBLIC STORA	294,30	291,30	291,30	294,60	3K	3
P1YC34	PAYCOM SOFTW	29,74	29,67	29,67	29,74	3K	2
P2AN34	PALOALTO NET	17,55	17,95	17,55	17,96	288K	22
P2AT34	UIPATH INC	12,94	13,16	12,81	13,16	10K	10
P2AX34	PATRIA INVST	40,04	40,04	40,04	40,04	40	1
P2EN34	PENN NATIONL	7,45	7,45	7,45	7,45	7K	2
P2LT34	PALANTIRTECH	327,06	330,99	324,91	332,50	19M	1.039
PAGS34	PAGSEGURO	10,97	10,60	10,60	11,01	765K	719
PEPB34	PEPSICO INC	52,71	52,00	51,96	53,14	71K	50
PFIZ34	PFIZER	35,01	35,00	35,00	35,52	679K	61
PGCO34	PG	53,59	55,00	53,59	55,61	539K	175
PSKY34	PARA SKYDNC	78,90	80,55	78,15	80,55	1K	6
PYPL34	PAYPAL HOLD	16,51	17,17	16,51	17,17	381K	83
Q1UA34	QUANTA SERVI	209,74	209,74	209,74	209,74	3K	1
Q2SC34	QUANTUMSCAPE	22,82	23,43	22,61	23,43	2M	53
QCOM34	QUALCOMM	79,17	80,47	78,54	80,47	340K	1.621
QUBT34	QUANTUM COMP	69,49	71,21	68,40	71,21	103K	61
R1CL34	ROYAL CARIBB	695,18	690,41	690,41	695,18	4K	2
R1IN34	REALTY INCOM	156,48	156,41	156,41	158,40	27K	11
R1KU34	ROKU INC	27,69	27,52	27,52	27,69	2K	2
R1LC34	RALPH LAUREN	980,00	973,67	971,55	980,00	20K	12
R1VT34	REVVITY INC	19,20	19,60	19,20	19,60	349	9
R2BL34	ROBLOX CORP	52,71	52,19	51,73	52,99	146K	41
REGN34	REGENERON PH	63,57	63,67	63,57	64,54	4K	35
RGTI34	RIGETTI COMP	153,09	156,42	148,46	159,32	107K	59
RIGG34	TRANSOCEAN	24,16	23,69	23,69	24,16	2K	3
RIOT34	RIO TINTO	394,80	396,80	394,80	400,56	108K	13
ROXO34	NU HOLDINGS	15,04	15,35	15,01	15,43	41M	13.247
RYTT34	RAYTHEONTECH	154,56	154,87	153,49	155,68	156K	52
S1BS34	SIBANYE STIL	34,10	33,90	33,81	34,20	66K	13
S1HW34	THE SHERWIN	177,51	177,51	177,51	177,51	137K	1
S1KM34	SK TELECOM C	27,72	27,26	27,26	27,72	821	3
S1LG34	SL GREEN REA	112,33	112,68	112,33	114,80	1K	7
S1NP34	SYNOPSYS INC	630,61	636,03	625,85	636,03	394K	5
S1PO34	SPOTIFY TECH	777,07	768,48	758,02	777,07	114K	34
S1RE34	SEMPRA	121,08	121,08	121,08	121,08	2K	1
S1RP34	SAREPTA THER	5,84	6,11	5,84	6,11	33K	10
S1TX34	SEAGATE HOLD	1.548,87	1.525,00	1.525,00	1.548,87	237K	23
S1WK34	STANLEY BLAC	98,50	98,50	98,50	98,50	985	1
S1YK34	STRYKER CORP	95,59	96,20	95,59	96,20	273K	3
S2EA34	SEA LTD	27,79	29,69	27,60	29,69	658K	460
S2ED34	SOLAR TECH	4,71	4,66	4,58	4,76	11K	22
S2FM34	SPROUTS FARM	156,90	156,90	156,90	156,90	156	1
S2GM34	SIGMA LITHM	19,30	17,28	17,28	19,40	2M	1.145
S2HO34	SHOPIFY INC	7,14	7,10	7,08	7,34	63K	27
S2NW34	SNOWFLAKE	30,38	31,64	30,38	31,64	222K	290
S2RE34	GP AEROSURES	82,32	83,68	82,32	83,68	2K	4
S2TA34	STAG INDUSTR	41,56	42,16	41,44	42,16	2K	10
S2TW34	STARWOOD PRO	32,61	32,61	32,61	32,61	65	1
S2UI34	SUN COMMUN	33,97	35,37	33,97	35,37	9K	4
SAPP34	SAP SE	1.322,58	1.322,58	1.322,58	1.322,58	333K	3
SBUB34	STARBUCKS	451,33	460,46	451,33	460,46	333K	13
SCHW34	SCHWAB	63,73	63,73	63,73	63,73	1K	1
SIMN34	SIMON PROP	244,21	250,36	240,55	276,02	15K	16
SLBG34	SLB N.V	103,40	104,00	103,40	104,00	4K	3
SNEC34	SONY GROUP	149,08	155,18	149,08	155,18	136K	15
SPGI34	SP GLOBAL	73,73	73,73	73,73	73,73	177K	1
SSFO34	SALESFOR INC	63,61	64,05	63,29	65,07	1M	86
STOC34	STONE CO	82,29	79,50	79,50	82,32	11M	1.073
STZB34	CONSTELLATIO	192,00	191,74	191,74	192,85	4K	3
T1AL34	TAL EDUCATIO	6,19	6,16	6,04	6,30	2K	8
T1AM34	ATLASSIAN CO	43,89	43,48	43,48	43,89	698	3
T1CH34	BIO-TECHNE C	11,06	11,00	11,00	11,06	661	2
T1DG34	TRANSDIGM GR	146,70	146,70	146,70	146,70	146	1
T1EV34	TEVA PHARMAC	77,09	76,65	76,65	77,09	96K	7
T1FX34	TELEFLEX INC	64,68	65,87	62,93	65,87	13K	4
T1MU34	T-MOBILE US	556,32	556,32	556,32	556,32	556	1
T1OW34	AMERICAN TOW	41,14	40,84	40,32	41,24	71K	15
T1RO34	T ROWE PRICE	286,74	286,74	286,74	286,74	573	1
T1SC34	TRACTOR SUPP	16,38	16,38	16,38	16,38	163	1
T1TW34	TAKE-TWO INT	335,17	338,58	333,76	339,15	516K	60
T2DH34	TELADOCHEALT	1,38	1,40	1,36	1,40	707	8
T2ER34	TERADYNE INC	61,60	61,60	61,60	61,60	43K	1
T2ND34	TAND DIABETE	7,46	7,50	7,46	7,50	783	2
T2RM34	TRIMBLE INC	44,60	44,60	44,60	44,60	312	1
T2TD34	TRADE DESK	2,18	2,22	2,16	2,22	34K	19
TAKP34	TAKEDAPH	76,88	76,88	76,88	76,88	384	1
TEXA34	TEXAS INC	65,01	65,74	65,01	66,04	56K	7
TGTB34	TARGET CORP	499,00	499,00	499,00	499,00	998	1
TLNC34	TELEFONIC	22,42	22,50	22,32	22,56	23K	98
TMCO34	TOYOTAMO	66,56	67,59	66,05	67,59	106K	178
TMOS34	THERMFISCHER	63,93	64,28	63,93	64,28	558K	12
TSLA34	TESLA INC	74,00	76,02	73,71	76,02	132M	7.659
TSMC34	TAIWANSMFAC	204,23	200,70	200,69	204,96	4M	2.403
TXSA34	TERNIUMSA	200,48	204,75	199,92	212,00	10K	5
U1AI34	UNDER ARMOUR	22,86	23,84	22,86	23,84	8K	5
U1BE34	UBER TECH IN	124,68	123,80	122,25	125,76	979K	66
U1HS34	UNIVERSAL HE	307,83	307,83	307,83	307,83	615	1
U1LT34	ULTA BEAUTY	160,00	162,93	157,60	162,93	10K	9
U1RI34	UNITED RENTA	151,66	154,30	151,66	154,30	1K	2
U2PS34	UPSTART HOLD	12,75	12,77	12,56	12,93	757K	21
U2PW34	UPWORK INC	21,45	21,56	21,40	21,56	214	5
U2ST34	UNITY SOFTWR	13,31	12,19	12,19	13,39	83K	23
UBSG34	UBS GROUP	222,20	220,20	220,20	224,00	7K	6
ULEV34	UNILEVER	299,33	321,00	299,33	321,97	312K	47
UNHH34	UNITEDHEALTH	24,98	25,93	24,98	25,93	645K	94
UPSS34	UPS	32,49	32,39	32,09	32,80	49K	11
USBC34	US BANCORP	69,79	69,70	69,70	69,79	836	2
V1OD34	VODAFONE GRO	33,75	33,32	33,32	34,35	6K	8
V1RS34	VERISK ANALY	15,56	15,92	15,56	15,92	809	3
V1RT34	VERTIV HOLDS	101,60	100,80	99,80	101,90	162K	33
V1ST34	VISTRA CORP	64,73	65,04	64,73	65,09	45K	4
V1TA34	VENTAS INC	219,56	219,56	219,56	219,78	2K	8
V2EE34	VEEVASYSTEMS	42,60	42,60	42,60	42,60	42	1
V2RN34	VARONIS SYS	27,23	27,23	27,23	27,23	163	1
V2TX34	VTEX	22,88	20,94	19,80	22,88	191K	2.507
VERZ34	VERIZON	37,20	38,13	37,18	38,13	253K	31
VISA34	VISA INC	88,50	88,44	88,19	90,23	1M	126
VRSN34	VERISIGN INC	340,83	340,83	340,83	340,83	72K	1
VRTX34	VERTEX PHARM	601,40	597,69	597,69	601,40	154K	2
W1BD34	WARNER DISCO	148,53	141,50	139,28	151,70	297K	933
W1BO34	WEIBO CORP	13,97	14,17	13,97	14,17	167	3
W1DA34	WORKDAY INC	74,68	74,68	74,68	74,68	74	1
W1DC34	WESTERN DIG	919,99	938,00	906,27	938,00	748K	20
W1EL34	WELLTOWER IN	547,68	553,17	547,12	553,17	3K	5
W1IX34	WIX.COM LTD	18,28	18,52	18,28	18,52	4K	2
W1MB34	WILLIAMS COS	337,28	339,66	333,54	339,66	6K	17
W1MC34	WASTE MANAG	570,53	570,53	570,53	570,53	570	1
W1MG34	WARNER MUSIC	37,48	37,48	37,48	37,48	37	1
W1PP34	WPP PLC	21,62	21,62	21,62	21,62	21	1
W1RB34	WR BERKLEY C	36,36	36,36	36,36	36,36	145	1
W2YF34	WAYFAIR INC	15,00	15,00	15,00	15,00	46K	2
WALM34	WAL MART	38,39	39,51	38,23	39,51	2M	1.956
WFCO34	WELLS FARGO	121,64	122,10	120,84	123,65	313K	37
WUNI34	WESTERNUNION	49,20	49,47	49,20	49,47	295	2
X1YZ34	BLOCK INC.	13,27	13,34	13,27	13,34	1K	2
XRXB34	XEROX CORP	14,44	14,77	14,41	14,77	21K	7
Y2PF34	YPF SA	196,08	196,08	196,08	196,08	20K	1
Z1OM34	ZOOM COMMS	19,42	18,73	18,73	19,42	39K	227
Z1TS34	ZOETIS INC	40,05	40,12	39,89	40,76	49K	13
Z2SC34	ZSCALER INC	44,60	43,96	43,96	44,88	3K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: