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: 21/08/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,81	13,89	13,50	14,07	95K	44
A1DC34	AGREE REALTY	47,79	47,79	47,79	47,79	334	1
A1DI34	ANALOG DEVIC	48,45	49,60	48,06	49,60	4K	5
A1DM34	ARCHER DANIE	51,65	58,03	51,20	58,03	111K	38
A1EG34	AEGON LTD	46,45	46,75	46,45	46,75	5K	4
A1EP34	AMERICAN ELE	62,24	64,47	62,24	64,47	769	3
A1ES34	AES CORP	75,99	75,99	75,99	75,99	2K	1
A1FL34	AFLAC INC	598,00	598,00	598,00	598,00	120K	1
A1IV34	APARTMENT IN	13,42	13,67	13,42	13,67	4K	16
A1JG34	ARTHUR J GAL	674,69	674,86	674,69	674,86	135K	2
A1KA34	AKAMAI TECHN	47,65	47,46	47,10	47,85	435K	40
A1LB34	ALBEMARLE CO	30,66	28,66	28,66	30,95	320K	1.549
A1LG34	ALIGN TECHNO	207,69	206,01	206,01	207,69	413	2
A1LL34	BREAD FINAN	136,76	136,76	136,76	136,76	957	1
A1LN34	ALNYLAM PHAR	60,79	61,67	60,79	61,67	984	5
A1MD34	ADVANCED MIC	304,50	308,00	298,24	308,80	10M	499
A1MP34	AMERIPRISE F	71,74	71,74	71,74	71,74	71	1
A1MT34	APPLIED MATE	252,53	260,95	249,58	261,74	1M	111
A1NE34	ARISTA NETWO	243,11	238,32	238,32	243,57	1M	21
A1ON34	AON PLC	75,92	75,99	75,92	75,99	531	2
A1PH34	AMPHENOL COR	67,60	67,48	66,16	67,75	18K	96
A1PL34	APPLIED DGTL	140,39	141,80	140,07	143,24	10K	11
A1PO34	APOLLO GLOBL	45,35	45,93	45,35	45,94	26K	9
A1PP34	APPLOVIN CO	48,82	49,00	48,46	49,10	66K	76
A1RE34	ALEXANDRIA R	68,46	66,00	66,00	68,46	1K	2
A1SU34	ASSURANT INC	366,30	367,04	366,30	367,04	25K	66
A1TH34	AUTOHOME INC	11,36	11,40	11,36	11,40	56	2
A1TT34	ALLSTATE COR	54,90	55,12	54,72	55,12	28K	6
A1UT34	AUTODESK INC	65,31	65,73	65,31	65,73	10K	2
A1ZN34	ASTRAZENECA	142,37	142,20	141,98	142,37	4K	3
A2FY34	AFYA LTD	36,42	37,00	36,09	37,00	109	3
A2MB34	AMBARELLA IN	15,37	15,00	15,00	15,37	5K	4
A2RE34	ARES MANAGEM	72,10	72,10	72,10	72,10	72	1
A2RR34	ARROWHEAD PH	55,74	55,92	55,26	55,92	5K	3
A2RW34	ARROW ELECTR	72,59	70,70	70,70	72,66	15K	54
A2XO34	AXON ENTERPR	177,35	177,35	177,35	177,35	103K	1
AALL34	AMERICAN AIR	70,96	71,05	70,42	71,05	12K	8
AAPL34	APPLE	79,68	80,70	79,18	80,86	29M	6.459
ABBV34	ABBVIE	85,32	84,69	84,69	85,32	5K	2
ABTT34	ABBOTT	49,75	49,00	49,00	49,95	11K	177
ABUD34	AB INBEV	67,68	67,66	67,55	67,69	210K	5
ACNB34	ACCENTURE	948,00	962,23	947,34	964,00	41K	5
ADBE34	ADOBE INC	27,87	27,81	27,81	28,54	350K	58
ADPR34	AUTOMATIC DT	60,44	62,00	60,00	62,00	842	3
AIGB34	AIG GROUP	392,34	392,34	392,34	392,34	8K	1
AIRB34	AIRBNB	48,34	47,19	47,19	48,76	4M	15.404
AMGN34	AMGEN	80,70	79,59	79,59	81,10	11K	8
AMZO34	AMAZON	66,59	67,71	66,35	67,90	49M	6.193
APTV34	APTIV PLC	125,40	122,88	122,88	125,40	7K	2
ARMT34	ARCELOR	186,30	181,17	181,17	189,90	96K	498
ARNC34	HOWMET AERO	55,74	57,28	55,74	57,28	5K	7
ASML34	ASML HOLD	165,84	166,57	163,75	166,93	3M	196
ATTB34	ATT INC	43,22	43,68	43,16	43,96	139K	1.261
AVGO34	BROADCOM INC	27,02	27,31	26,81	27,76	9M	17.271
AXPB34	AMERICAN EXP	172,72	172,99	171,53	173,17	21K	12
AZOI34	AUTOZONE INC	69,02	69,02	69,02	69,02	966	1
B1AM34	BROOKFIELD C	53,64	54,00	53,64	54,49	25K	13
B1DX34	BECTON DICKI	197,39	197,39	196,40	197,39	3K	4
B1IL34	BILIBILI INC	17,72	17,05	17,05	17,72	2K	10
B1MR34	BIOMARIN PHA	171,19	174,23	171,19	174,41	61K	4
B1NT34	BIONTECH SE	36,23	36,96	36,23	38,80	258K	39
B1PP34	BP PLC	57,50	58,38	57,50	58,56	4K	8
B1SA34	BANCO SANTAN	90,47	94,49	90,47	94,49	5K	4
B1SX34	BOSTON SCIEN	64,85	64,70	64,19	64,91	1K	4
B1TI34	BRITISH AMER	57,98	58,32	57,70	58,82	20K	29
B2AP34	CREDICORP LT	163,45	163,45	163,45	163,45	98K	1
B2HI34	BILL HOLD	1,36	1,39	1,34	1,39	21K	21
B2MB34	BUMBLE INC	2,84	2,83	2,83	2,86	580	3
B2YN34	BEYOND MEAT	73,79	74,00	72,17	77,00	100K	53
BABA34	ALIBABAGR	22,07	23,63	21,88	23,63	27M	1.816
BBYY34	BEST BUY	74,62	74,62	74,62	74,62	74	1
BCSA34	SANTANDER	75,29	75,15	74,70	75,59	11K	97
BERK34	BERKSHIRE	127,30	129,00	127,30	129,50	6M	529
BIDU34	BAIDU INC	34,20	34,34	34,15	35,18	106K	51
BILB34	BILBAOVIZ	149,85	150,00	149,50	150,00	5K	3
BKNG34	BOOKING	6,19	6,25	6,11	6,25	158K	144
BLAK34	BLACKROCK	90,26	89,00	89,00	90,72	58K	38
BMYB34	BRISTOLMYERS	346,00	346,00	346,00	346,00	692	1
BOAC34	BANK AMERICA	77,55	80,80	77,55	80,80	3M	383
BOEI34	BOEING	1.100,96	1.100,00	1.098,11	1.100,96	57K	6
BOXP34	BXP INC	34,52	34,52	34,52	34,52	483	1
C1AB34	CABLE ONE IN	0,59	0,71	0,59	0,71	26K	83
C1AH34	CARDINAL HEA	1.185,24	1.193,76	1.179,36	1.193,76	37K	29
C1BL34	CHUBB LTD	72,87	73,40	72,87	73,40	18K	70
C1CJ34	CAMECO CORP	105,00	104,23	102,78	105,40	273K	7
C1CL34	CARNIVAL COR	132,21	131,30	131,30	132,21	3K	8
C1DN34	CADENCE DESI	821,60	824,26	821,60	824,26	922K	3
C1GP34	COSTAR GROUP	1,68	1,65	1,65	1,71	31K	15
C1HK34	CHECK POINT	56,15	56,15	56,15	56,15	188K	1
C1IC34	CIGNA GROUP	59,19	59,70	59,19	59,70	118	2
C1MG34	CHIPOTLE MEX	9,44	9,23	9,23	9,44	2K	5
C1MI34	CUMMINS INC	53,75	55,00	53,65	55,00	7K	61
C1NS34	CELANESE COR	122,52	123,24	122,52	123,24	245	2
C1PR34	COPART INC	89,64	89,64	89,64	89,64	4K	1
C1RH34	CRH PLC	81,74	81,75	81,55	82,07	5K	56
C1TV34	CORTEVA INC	105,00	104,98	104,98	105,00	31K	2
C2AC34	CACI INTERNL	4,25	4,28	4,25	4,28	314	2
C2CA34	FEMSA SAB CV	117,24	117,24	117,24	117,24	937	1
C2GN34	COGNEX CORP	39,16	38,75	38,75	39,16	2K	2
C2OI34	COINBASEGLOB	38,77	37,27	37,25	39,50	9M	396
C2OL34	GRUPOCIBEST	130,60	130,32	130,32	130,60	35K	6
C2RS34	CRISPR THERA	39,39	39,39	39,39	39,39	590	2
C2RW34	CROWDSTRIKE	44,41	45,43	44,06	45,47	1M	70
CATP34	CATERPILLAR	266,27	266,95	263,61	268,00	602K	56
CHCM34	CHARTER COMM	12,88	12,77	12,75	12,98	16K	10
CHME34	CME GROUP	70,76	70,49	70,49	70,76	141	2
CHVX34	CHEVRON	105,38	104,86	104,64	107,08	1M	606
CMCS34	COMCAST	27,56	27,80	27,56	27,80	3K	5
COCA34	COCA COLA	78,20	78,44	77,63	78,44	1M	529
COLG34	COLGATE	66,80	67,74	66,21	67,74	2K	7
COPH34	COPHILLIPS	57,85	58,24	57,66	58,32	153K	1.083
COTY34	COTY INC	6,79	7,29	6,79	7,29	8K	5
COWC34	COSTCO	122,00	121,91	121,91	122,00	243	2
CRIP34	CTRIPCOM	238,32	238,32	238,32	238,32	238	1
CSCO34	CISCO	114,50	114,70	114,03	115,54	543K	548
CTGP34	CITIGROUP	112,22	113,19	111,70	113,84	877K	2.040
D1DG34	DATADOG INC	121,17	127,79	119,32	127,79	726K	59
D1EL34	DELL TECHNOL	2.274,87	2.353,98	2.220,00	2.353,98	2M	95
D1EX34	DEXCOM INC	9,31	9,52	9,31	9,52	141	5
D1LR34	DIGITAL REAL	61,15	62,57	61,15	62,57	2K	18
D1OM34	DOMINION ENE	57,25	57,92	57,25	57,92	633	7
D1OW34	DOW INC	41,91	42,59	41,91	42,88	23K	5
D1VN34	DEVON ENERGY	252,98	252,98	252,98	253,90	2K	4
D2OC34	DOXIMITY INC	21,20	21,20	21,20	21,20	21	1
D2TC34	DYNATRACE IN	31,66	31,66	31,66	31,66	2K	1
DBAG34	DEUTSCHE AK	193,80	193,80	193,80	193,80	35K	60
DDNB34	DUPONT N INC	723,60	723,55	723,55	723,60	145K	2
DEEC34	DEERE CO	111,53	107,89	106,49	112,00	347K	137
DEOP34	DIAGEO PL	26,97	27,34	26,97	27,34	55K	6
DGCO34	DOLLAR GENER	26,31	26,31	26,31	26,31	26	1
DHER34	DANAHER CORP	40,20	39,64	39,56	40,40	101K	1.085
DISB34	WALT DISNEY	36,58	37,84	36,58	37,84	604K	745
DUOL34	DUOLINGO INC	23,66	23,94	23,60	23,94	236	3
DVAI34	DAVITA INC	896,35	906,60	896,35	906,60	4K	2
E1CO34	ECOPETROL SA	44,90	45,03	44,75	45,60	86K	53
E1IX34	EDISON INTER	189,43	189,43	189,43	189,43	189	1
E1MN34	EASTMAN CHEM	192,36	192,36	192,36	192,36	58K	1
E1MR34	EMERSON ELEC	66,99	66,99	66,99	66,99	66	1
E1QN34	EQUINOR ASA	110,66	111,77	109,45	111,77	21K	8
E1TN34	EATON CORP P	154,38	155,42	154,38	155,42	21K	3
E2EF34	EURONETWORLD	2,41	2,39	2,39	2,41	243	3
E2NP34	ENPHASE ENER	7,80	8,12	7,80	8,12	18K	8
E2PA34	EPAM SYSTEMS	9,49	8,38	8,38	9,55	192	6
E2ST34	ELASTIC NV	37,48	37,48	37,48	37,48	262	1
E2TS34	ETSY INC	28,14	28,14	28,14	28,14	8K	1
EBAY34	EBAY	270,00	270,00	270,00	270,00	7K	1
ELCI34	ESTEE LAUDER	21,46	21,10	21,10	21,46	64	2
EQIX34	EQUINIX INC	68,35	71,11	68,35	71,11	23K	20
EXGR34	EXPEDIA GROU	825,72	839,17	825,72	839,17	9K	11
EXXO34	EXXON MOBIL	105,71	107,56	105,71	108,58	4M	870
F1MC34	FMC CORP	28,77	28,96	28,77	28,96	30K	4
F1SL34	FASTLY INC	12,43	12,20	12,20	12,43	622	2
F1TN34	FORTINET INC	65,86	65,87	63,85	65,87	1M	2.779
F2IC34	FAIR ISAAC C	134,42	131,39	131,39	134,42	265	2
F2NV34	FRANCONEVADA	7,59	7,01	7,01	7,66	37K	14
F2RS34	FRESHWORKS	22,34	22,03	22,03	22,55	14K	5
F2VR34	FIVERR INTL	2,40	2,37	2,35	2,40	11	3
FCXO34	FREEPORT	131,32	128,63	127,96	133,01	4M	2.861
FDMO34	FORD MOTORS	74,30	75,99	72,95	75,99	9K	5
FMXB34	FEMSA	614,42	614,42	614,42	614,42	2K	1
FSLR34	FIRST SOLAR	55,00	55,85	55,00	56,05	163K	21
G1AR34	GARTNER INC	251,00	251,00	251,00	251,00	8K	3
G1DS34	GDS HOLDINGS	16,94	17,32	16,94	17,32	909	5
G1FI34	GOLD FIELDS	123,60	124,00	122,28	125,76	1M	1.568
G1LO34	GLOBANT SA	10,00	10,00	10,00	10,00	40	1
G1LW34	CORNING INC	192,20	197,20	190,40	197,20	1M	74
G1RM34	GARMIN LTD	95,04	95,04	95,04	95,04	285	1
G1SK34	GSK PLC	53,80	54,10	53,80	54,10	162	2
G1WW34	WW GRAINGER	168,35	168,35	168,35	168,35	14K	2
G2EV34	GE VERNOVA	246,40	254,78	245,84	254,78	344K	37
GDBR34	GEN DYNAMICS	1.979,85	1.979,85	1.971,81	1.979,85	49K	25
GEOO34	GEAEROSPACE	89,65	90,36	89,64	90,45	8K	10
GILD34	GILEAD	62,65	62,21	62,21	63,28	84K	26
GMCO34	GENERAL MOT	112,80	112,00	112,00	112,85	16K	5
GOGL34	ALPHABET	148,35	147,90	146,87	148,51	30M	3.080
GPRK34	GEOPARK LTD	50,21	50,36	50,21	50,36	42K	8
GPRO34	GOPRO	3,12	3,29	3,12	3,32	1K	7
GSGI34	GOLDMANSACHS	178,31	174,59	173,58	178,56	3M	124
H1CA34	HCA HEALTHCA	110,44	110,44	110,44	110,44	110	1
H1EI34	HEICO CORP	185,74	185,74	185,74	185,74	185	1
H1IG34	HARTFORD INS	58,79	59,05	58,79	59,05	176	3
H1LT34	HILTON WORLD	70,27	70,82	70,25	70,82	14K	8
H1OG34	HARLEY-DAVID	144,90	144,06	144,06	144,90	866	2
H1PE34	HEWLETT PACK	274,11	274,73	273,76	277,90	29K	30
H1SB34	HSBC HOLDING	133,65	133,28	133,28	135,19	20K	17
H1ST34	HOST HOTELS	119,88	119,16	119,04	119,88	52K	162
H1UM34	HUMANA INC	43,40	43,84	43,40	43,84	435	6
H2UB34	HUBSPOT INC	24,92	24,92	24,92	24,92	1K	1
HOME34	HOME DEPOT	61,62	62,33	61,62	62,33	52K	5
HOND34	HONDA MO	172,55	172,55	172,55	172,55	862	1
HPQB34	HP COMPANY	153,30	153,16	151,69	154,80	69K	10
I1LM34	ILLUMINA INC	225,87	223,01	223,01	225,87	73K	4
I1NC34	INCYTE CORP	328,68	328,68	328,68	328,68	31K	48
I1PG34	IPG PHOTONIC	190,00	190,00	190,00	190,00	380	1
I1QY34	IQIYI INC	2,77	2,75	2,75	2,77	146	3
I1RP34	TRANE TECH	1.163,11	1.168,05	1.096,26	1.170,19	17K	15
I1SR34	INTUITIVE SU	97,79	98,29	95,50	98,44	12K	12
I2ND34	INDIE SEMICO	21,30	21,07	20,62	21,30	4K	5
I2NV34	INVITATIONHO	30,84	30,93	30,75	30,93	11K	360
IBMB34	IBM	1.211,89	1.210,00	1.207,58	1.222,10	314K	15
INGG34	ING GROEP	180,00	180,54	179,82	180,54	42K	4
INTU34	INTUIT INC	42,99	43,25	42,37	43,71	695K	3.037
ITLC34	INTEL	77,75	80,49	77,14	80,49	73M	2.795
J2AZ34	JAZZ PHARMAC	88,02	86,49	86,22	88,11	41K	68
J2BL34	JABIL INC	201,81	201,60	201,60	203,10	2K	7
JDCO34	JD COM	25,20	25,58	25,20	25,58	5K	5
JNJB34	JOHNSON	93,71	93,60	92,39	93,91	449K	257
JPMC34	JPMORGAN	180,98	182,70	180,40	184,00	5M	575
K1LA34	KLA CORP	47,30	49,33	46,95	49,33	1M	41
K1SG34	KEYSIGHT TEC	815,08	810,16	810,16	817,54	55K	67
K1SS34	KOHLS CORP	90,80	90,79	90,79	90,80	45K	2
K1TC34	KT CORP	99,04	99,04	99,04	99,04	2K	1
K2CG34	KINGSOFT CHL	9,66	9,71	9,64	9,71	511	5
KHCB34	KRAFT HEINZ	32,79	33,50	32,79	33,50	2K	4
KMBB34	KIMBERLY CL	561,68	571,95	561,68	571,95	66K	5
L1DO34	LEIDOS HOLDI	72,88	72,88	72,88	72,88	72	1
L1MN34	LUMEN TECH	30,37	31,15	30,37	31,34	27K	23
L1RC34	LAM RESEARCH	38,02	35,80	35,61	38,02	2M	431
L1UL34	LULULEMON AT	155,39	152,24	152,24	155,39	2K	2
L1YG34	LLOYDS BANKI	31,08	31,19	30,87	31,19	12K	11
LILY34	LILLY	215,50	215,29	212,17	218,84	6M	727
LMTB34	LOCKHEED	2.899,14	2.947,00	2.899,14	2.947,00	99K	26
LOWC34	LOWES COMPA	55,38	55,38	55,38	55,38	498	1
M1CB34	MOLSON COORS	221,10	221,10	221,10	221,10	44K	1
M1CH34	MICROCHIP TE	208,50	210,00	208,50	219,00	4K	18
M1CK34	MCKESSON COR	69,23	69,16	69,02	69,58	43K	257
M1DB34	MONGODB INC	111,20	109,50	109,50	111,20	8K	3
M1GM34	MGM RESORTS	222,20	222,20	222,20	222,20	7K	1
M1MC34	MARSH E MCLE	62,33	62,33	62,33	62,33	62	1
M1NS34	MONSTER BEVE	30,81	31,33	30,74	31,33	63K	7
M1PC34	MARATHON PET	116,63	116,40	115,44	118,32	680K	2.400
M1RN34	MODERNA INC	36,50	34,47	34,29	41,12	23M	1.284
M1SI34	MOTOROLA SOL	77,79	77,79	77,79	77,79	311	1
M1TA34	META PLAT	101,23	101,48	100,60	102,15	23M	3.192
M1UF34	MITSUBISHI U	113,85	115,17	113,85	115,17	12K	2
M2PM34	MP MATERIALS	61,64	58,24	57,79	62,22	511K	78
M2PR34	MONOLI POWER	112,64	112,64	112,64	112,64	2K	1
M2PT34	MEDICAL P TR	10,62	10,81	10,62	10,81	86	3
M2RV34	MARVELL TEC	122,00	131,95	120,35	131,95	4M	1.123
M2ST34	STRATEGY INC	8,68	8,95	8,57	8,98	39M	11.872
MCDC34	MCDONALDS	69,73	70,21	69,25	70,21	364K	1.587
MDLZ34	MONDELEZ INT	55,38	55,56	55,24	55,56	332	3
MELI34	MERCADOLIBRE	82,69	82,98	82,17	84,40	46M	7.195
METB34	METLIFE INC	486,00	512,44	486,00	512,44	2K	4
MKLC34	MARKELGROUP	466,44	466,44	466,44	466,44	18K	2
MMMC34	3M	228,37	227,78	227,78	230,40	3K	5
MOOO34	ALTRIA GROUP	67,80	69,00	67,80	69,65	2K	4
MOSC34	MOSAIC CO	21,10	20,40	20,40	21,28	476K	1.627
MRCK34	MERCK	99,00	97,40	96,10	99,69	1M	107
MSBR34	MORGAN STAN	220,09	218,20	216,92	220,09	38K	8
MSCD34	MASTERCARD	95,60	96,29	95,60	96,83	823K	827
MSFT34	MICROSOFT	103,59	104,89	103,01	104,89	34M	4.422
MUTC34	MICRON TECHN	825,00	851,00	821,58	852,98	53M	1.687
N1DA34	NASDAQ INC	251,89	252,00	251,89	254,00	13K	9
N1EM34	NEWMONT GOLD	677,12	655,62	655,62	681,25	2M	116
N1GG34	NATIONAL GRI	68,60	68,67	68,60	68,67	2K	2
N1IS34	NISOURCE INC	208,79	211,80	208,79	212,74	24K	113
N1OW34	SERVICENOW	13,10	13,54	13,09	13,54	2M	101
N1RG34	NRG ENERGY I	58,67	58,99	58,67	58,99	117	2
N1TA34	NETAPP INC	71,02	71,74	71,02	71,74	743K	5
N1UE34	NUCOR CORP	104,00	107,69	104,00	107,69	211	2
N1VO34	NOVO NORDISK	30,69	29,96	29,89	30,69	583K	126
N1WG34	NATWEST GROU	96,30	95,40	95,30	96,40	14K	85
N1WL34	NEWELL BRAND	31,77	31,77	31,77	31,77	317	1
N1XP34	NXP SEMICOND	57,50	57,50	57,50	57,50	2K	1
N2ET34	CLOUDFLARE	83,00	81,14	79,69	83,82	1M	24
N2LY34	ANNALY CAPTL	120,50	120,50	120,50	120,50	723	1
NETE34	NETEASE	65,82	66,35	65,77	66,42	170K	13
NEXT34	NEXTERA ENER	107,38	110,80	107,38	110,80	500K	221
NFLX34	NETFLIX	8,16	8,26	8,16	8,32	9M	16.205
NIKE34	NIKE	21,18	21,08	20,85	21,20	630K	1.837
NOCG34	NORTHROP GRU	56,87	59,34	56,87	59,34	3K	13
NOKI34	NOKIA CORP	52,60	52,50	52,25	52,99	57K	20
NVDC34	NVIDIA CORP	23,05	23,50	22,97	23,59	89M	11.037
O1KT34	OKTA INC	34,71	35,21	34,70	35,21	306K	3
O1UT34	OUTFRONT MDA	76,16	76,16	76,16	76,16	76K	1
O2NS34	ON SEMICONDU	48,69	49,18	48,69	49,18	731	3
ORCL34	ORACLE	125,51	123,23	123,23	127,79	10M	586
ORLY34	OREILLY AUT	1,49	1,50	1,49	1,50	544	8
OXYP34	OCCIDENT PTR	52,62	52,17	52,17	53,29	406K	32
P1DD34	PDD HOLDING	45,10	46,65	45,10	46,65	816K	27
P1DT34	PRUDENTIAL F	314,34	310,31	310,00	314,34	155K	3
P1EA34	HEALTHPEAK P	110,11	109,34	109,34	110,66	31K	160
P1GR34	THE PROGRESS	56,40	56,76	56,40	56,80	907	4
P1HC34	PARKER-HANNI	64,07	64,26	64,07	64,50	7K	4
P1LD34	PROLOGIS INC	60,71	61,11	60,31	61,11	5K	10
P1YC34	PAYCOM SOFTW	39,03	39,03	39,03	39,03	39	1
P2AN34	PALOALTO NET	30,40	30,46	29,65	30,92	603K	46
P2AT34	UIPATH INC	10,48	10,40	10,25	10,54	32K	10
P2AX34	PATRIA INVST	29,52	29,52	29,52	29,52	30K	1
P2IN34	PINTERESTINC	20,04	20,04	20,04	20,04	20	1
P2LN34	PLANETFITNES	34,83	34,34	34,34	34,83	207K	5
P2LT34	PALANTIRTECH	303,01	303,99	297,90	312,66	12M	426
P2ST34	EVERPURE INC	138,74	138,74	138,74	138,74	138	1
PAGS34	PAGSEGURO	8,95	8,83	8,75	8,95	773K	153
PEPB34	PEPSICO INC	49,28	49,99	48,87	49,99	145K	43
PFIZ34	PFIZER	35,88	35,36	35,36	36,65	311K	151
PGCO34	PG	53,01	53,58	52,70	53,58	69K	50
PHMO34	PHILIP MORRI	60,43	61,14	60,18	61,26	73K	1.046
PNCS34	PNCFNANCIAL	62,35	62,99	62,02	62,99	742K	2.280
PSKY34	PARA SKYDNC	52,75	53,51	52,70	53,65	2K	5
PYPL34	PAYPAL HOLD	16,41	16,14	15,80	16,41	3M	230
Q1UA34	QUANTA SERVI	276,19	287,26	273,26	287,26	665K	2.124
Q2SC34	QUANTUMSCAPE	10,19	10,16	10,16	10,35	454	5
QCOM34	QUALCOMM	68,90	70,30	68,50	70,30	565K	148
QUBT34	QUANTUM COMP	45,52	42,67	42,67	45,64	113K	35
R1CL34	ROYAL CARIBB	53,70	54,20	53,32	54,20	1K	4
R1EG34	REGENCY CENT	196,20	196,20	196,20	196,20	196	1
R1IN34	REALTY INCOM	174,95	162,86	162,86	175,01	4K	8
R1JF34	RAYMOND JAME	426,52	460,00	426,51	460,00	8K	19
R1KU34	ROKU INC	40,87	40,87	40,87	40,87	30K	1
R1LC34	RALPH LAUREN	964,26	964,26	964,26	964,26	3K	1
R1OK34	ROCKWELL AUT	560,55	560,55	560,55	560,55	15K	1
R2AR34	ULTRAGENYX	13,46	13,41	13,41	13,47	1K	6
R2BL34	ROBLOX CORP	19,85	20,33	19,70	20,33	6K	12
R2NG34	RINGCENTRAL	13,31	13,31	13,31	13,31	5K	2
R2PD34	RAPID7 INC	5,07	5,06	5,06	5,07	67K	2
REGN34	REGENERON PH	71,58	72,30	71,48	72,58	361K	23
RGTI34	RIGETTI COMP	92,17	98,05	85,79	98,05	1M	66
RIGG34	TRANSOCEAN	30,71	31,50	30,55	31,50	66K	10
RIOT34	RIO TINTO	540,94	538,24	538,24	542,15	2M	381
ROXO34	NU HOLDINGS	12,40	12,30	12,25	12,64	105M	29.904
RYTT34	RAYTHEONTECH	180,00	184,30	180,00	184,32	393K	73
S1BS34	SIBANYE STIL	32,50	32,83	32,17	33,17	422K	192
S1KM34	SK TELECOM C	53,25	53,25	53,25	53,25	53	1
S1LG34	SL GREEN REA	74,40	74,60	73,92	74,60	2K	6
S1MF34	SUMITOMO MIT	128,70	128,70	128,70	128,70	128	1
S1NP34	SYNOPSYS INC	51,10	51,40	51,10	51,40	1M	10
S1PO34	SPOTIFY TECH	687,36	678,56	678,56	695,89	169K	59
S1RP34	SAREPTA THER	4,94	5,06	4,94	5,06	15	2
S1TX34	SEAGATE HOLD	4.533,78	4.547,88	4.400,27	4.587,97	1M	8
S1WK34	STANLEY BLAC	128,31	128,31	128,31	128,31	2K	1
S1YF34	SYNCHRONY FI	65,66	65,66	65,66	65,66	65	1
S1YK34	STRYKER CORP	85,32	85,14	85,14	85,50	2K	3
S1YM34	GEN DIGT INC	149,39	149,39	149,39	149,39	457K	1
S2CH34	SOCIEDQM CHI	70,40	70,42	70,40	70,42	774	2
S2EA34	SEA LTD	24,22	24,55	24,10	24,55	425K	146
S2ED34	SOLAR TECH	4,53	4,71	4,51	4,71	41K	51
S2GM34	SIGMA LITHM	20,43	19,01	19,01	20,50	1M	308
S2HO34	SHOPIFY INC	6,37	6,56	6,29	6,56	11K	32
S2MP34	SIMPLY GOOD	18,68	19,25	18,68	19,25	12K	6
S2NA34	SNAP INC	4,41	4,41	4,41	4,41	13K	2
S2NW34	SNOWFLAKE	42,75	41,01	40,80	42,78	435K	86
S2TA34	STAG INDUSTR	37,76	37,76	37,76	37,76	1K	2
S2TW34	STARWOOD PRO	28,05	28,05	28,05	28,05	28	1
S2YN34	SYNAPTICS	17,00	17,00	17,00	17,00	510	1
SAPP34	SAP SE	80,20	78,87	78,87	80,80	119K	30
SBUB34	STARBUCKS	549,72	540,00	540,00	549,72	120K	5
SCHW34	SCHWAB	71,82	71,46	71,46	72,19	54K	7
SIMN34	SIMON PROP	70,07	71,05	70,01	71,05	47K	76
SKHY34	SK HYNIX	52,25	53,72	52,25	54,14	696K	50
SLBG34	SLB N.V	138,46	138,32	137,20	138,46	7K	14
SNEC34	SONY GROUP	123,35	124,00	122,76	124,00	14K	8
SPCX34	SPACE X	47,05	46,55	45,24	47,17	86M	7.310
SPGI34	SP GLOBAL	60,88	61,81	60,88	61,81	986	3
SSFO34	SALESFOR INC	48,76	48,99	48,28	49,39	160K	65
STOC34	STONE CO	48,25	48,33	47,46	48,82	4M	3.156
STZB34	CONSTELLATIO	185,00	174,00	173,69	185,00	2K	8
T1AL34	TAL EDUCATIO	5,83	5,90	5,83	5,90	846	2
T1AM34	ATLASSIAN CO	44,30	43,85	43,60	44,35	7K	8
T1DG34	TRANSDIGM GR	123,95	124,31	123,95	124,31	7K	59
T1EL34	TE CONNECTIV	65,04	65,96	65,04	66,24	25K	159
T1EV34	TEVA PHARMAC	96,40	96,10	96,10	96,40	192	2
T1MU34	T-MOBILE US	68,52	68,52	68,52	68,52	1K	1
T1OW34	AMERICAN TOW	37,73	38,63	37,73	38,63	147K	12
T1RI34	TRIPADVISOR	51,44	51,44	51,44	51,44	102	1
T1TW34	TAKE-TWO INT	309,45	315,39	308,70	316,45	339K	158
T1WL34	TWILIO INC	46,24	45,33	45,33	46,24	11K	3
T2ER34	TERADYNE INC	107,04	110,90	105,39	110,90	47K	157
T2TD34	TRADE DESK	0,68	0,70	0,67	0,70	2K	66
TEXA34	TEXAS INC	90,60	91,35	90,23	91,35	7K	11
TGTB34	TARGET CORP	842,77	835,58	835,58	842,77	18K	2
TJXC34	TJX COMPANIE	48,50	48,50	48,50	48,50	97	1
TMCO34	TOYOTAMO	63,48	63,01	63,01	63,90	105K	45
TMOS34	THERMFISCHER	65,72	66,57	65,72	67,41	11K	144
TSLA34	TESLA INC	58,58	56,25	56,20	58,86	122M	12.644
TSMC34	TAIWANSMFAC	271,56	273,71	268,56	275,30	35M	5.116
TSNF34	TYSON FOODS	59,64	60,00	59,64	60,00	13K	2
TXSA34	TERNIUMSA	290,00	287,52	283,92	299,04	24K	21
U1BE34	UBER TECH IN	101,59	101,75	100,78	103,55	3M	6.013
U1DR34	UDR INC	196,08	196,08	196,08	196,08	196	1
U1LT34	ULTA BEAUTY	135,24	134,93	134,68	136,16	89K	9
U1RI34	UNITED RENTA	202,79	202,79	202,79	202,79	405	1
U2PS34	UPSTART HOLD	7,01	7,58	7,01	7,66	1K	5
U2ST34	UNITY SOFTWR	12,01	12,22	11,95	12,22	4K	18
UBSG34	UBS GROUP	68,32	68,70	68,00	68,70	57K	8
ULEV34	UNILEVER	66,00	65,73	65,73	66,01	1K	4
UNHH34	UNITEDHEALTH	28,60	28,92	28,60	28,92	350K	42
UPAC34	UNIONPACIFIC	65,94	65,94	64,97	66,01	92K	1.030
UPSS34	UPS	32,84	32,91	32,84	32,92	15K	6
USBC34	US BANCORP	79,85	80,00	79,85	80,00	559	2
V1OD34	VODAFONE GRO	40,84	41,98	40,84	41,98	18K	8
V1RT34	VERTIV HOLDS	134,95	139,85	133,74	140,10	113K	51
V1ST34	VISTRA CORP	50,15	52,16	50,02	52,16	76K	196
V1TA34	VENTAS INC	239,76	239,52	239,28	241,44	9K	38
V2RN34	VARONIS SYS	35,63	35,63	35,63	35,63	52K	1
V2TX34	VTEX	18,48	19,28	18,48	19,28	12K	9
VERZ34	VERIZON	42,17	42,98	42,17	42,98	79K	12
VISA34	VISA INC	94,80	95,00	94,60	95,94	1M	1.221
VLOE34	VALERO ENER	112,20	111,54	111,54	113,30	688K	2.400
VLYB34	VALLEY NTION	72,80	72,80	72,80	72,80	72	1
VRTX34	VERTEX PHARM	88,28	88,82	88,28	88,82	1K	2
W1BD34	WARNER DISCO	146,11	145,51	145,51	146,11	2K	2
W1BO34	WEIBO CORP	9,19	9,20	9,09	9,21	4K	7
W1DC34	WESTERN DIG	2.367,00	2.479,98	2.350,00	2.479,98	4M	85
W1HR34	WHIRLPOOL CO	53,32	53,32	53,32	53,32	106	1
W1IX34	WIX.COM LTD	14,12	14,10	13,99	14,30	15K	10
W1MG34	WARNER MUSIC	35,05	35,05	35,05	35,05	5K	2
W1PP34	WPP PLC	27,27	27,27	27,27	27,27	5K	3
W1RB34	WR BERKLEY C	35,55	35,84	35,55	35,84	107	2
W2YF34	WAYFAIR INC	14,88	15,05	14,88	15,05	18K	2
WALM34	WAL MART	33,13	34,20	33,00	34,20	2M	3.871
WFCO34	WELLS FARGO	107,47	108,02	107,25	109,18	611K	1.697
WUNI34	WESTERNUNION	37,67	38,01	37,64	38,01	716	4
X1YZ34	BLOCK INC.	16,75	16,90	16,75	16,90	10K	2
XRXB34	XEROX CORP	15,00	15,46	15,00	15,48	2K	9
Y2PF34	YPF SA	267,02	267,02	267,02	267,02	1K	1
Z1OM34	ZOOM COMMS	22,36	22,22	22,22	22,36	3K	2
Z1TA34	ZETA GLOBAL	74,65	74,65	74,65	74,65	50K	1
Z1TS34	ZOETIS INC	25,12	24,67	24,50	25,32	87K	10
Z2IT34	ZOOMINFO TC	2,53	2,53	2,53	2,54	362	6
Z2SC34	ZSCALER INC	31,19	30,41	30,41	31,19	328K	5

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: