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: 31/08/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,32	13,93	13,53	14,32	156K	37
A1CR34	AMCOR PLC	240,24	241,60	240,24	241,60	12K	2
A1DI34	ANALOG DEVIC	44,00	46,00	44,00	46,00	7K	160
A1DM34	ARCHER DANIE	51,55	52,95	51,55	52,95	8K	2
A1EG34	AEGON LTD	47,90	48,41	47,87	48,51	15K	7
A1EP34	AMERICAN ELE	63,48	64,24	63,30	64,24	35K	8
A1ES34	AES CORP	74,33	74,33	74,33	74,33	445	1
A1FL34	AFLAC INC	603,90	603,90	603,90	603,90	18K	1
A1GI34	AGILENT TECH	72,26	72,26	72,26	72,26	722	1
A1IV34	APARTMENT IN	13,10	13,38	12,94	13,38	4K	21
A1KA34	AKAMAI TECHN	47,40	47,25	46,95	47,40	566	12
A1LB34	ALBEMARLE CO	28,83	29,79	28,83	29,79	2K	5
A1LG34	ALIGN TECHNO	205,60	208,40	199,80	208,40	1K	5
A1LK34	ALASKA AIR G	215,38	216,70	215,38	216,70	865	2
A1LN34	ALNYLAM PHAR	62,03	61,74	61,74	62,46	115K	5
A1MD34	ADVANCED MIC	304,00	302,00	299,70	306,99	13M	598
A1MT34	APPLIED MATE	236,40	239,95	235,21	240,57	544K	253
A1NE34	ARISTA NETWO	254,26	255,17	251,75	255,24	657K	27
A1ON34	AON PLC	70,31	71,65	70,31	71,65	13K	4
A1PD34	AIR PRODUCTS	66,71	66,71	66,71	66,71	266	1
A1PH34	AMPHENOL COR	68,32	67,26	65,00	68,46	4K	25
A1PL34	APPLIED DGTL	130,77	130,00	128,80	131,16	203K	23
A1PO34	APOLLO GLOBL	47,41	47,43	46,60	47,43	49K	12
A1PP34	APPLOVIN CO	49,97	52,12	49,73	52,12	132K	27
A1RE34	ALEXANDRIA R	66,45	65,66	65,66	66,45	659	3
A1SN34	ASCENDIS PHA	91,50	91,50	91,50	91,50	16K	1
A1SU34	ASSURANT INC	369,99	369,99	367,15	369,99	7K	18
A1TM34	ATMOS ENERGY	432,58	441,31	431,60	441,31	2K	4
A1TT34	ALLSTATE COR	55,38	52,78	52,78	56,45	13K	133
A1WK34	AMERICAN WAT	59,39	59,69	59,39	59,69	3K	2
A1ZN34	ASTRAZENECA	140,55	142,31	140,13	142,31	17K	12
A2FY34	AFYA LTD	37,64	38,64	37,64	38,64	76	2
A2MB34	AMBARELLA IN	14,48	14,50	14,38	14,50	5K	3
A2RW34	ARROW ELECTR	70,42	70,07	70,07	70,42	281	4
A2XO34	AXON ENTERPR	163,71	166,00	162,13	166,00	1K	6
AALL34	AMERICAN AIR	69,74	70,33	68,71	70,33	839K	45
AAPL34	APPLE	82,32	83,19	81,14	83,19	42M	4.486
ABBV34	ABBVIE	83,63	82,78	82,78	83,63	1K	6
ABTT34	ABBOTT	47,62	47,45	47,45	47,80	14K	5
ABUD34	AB INBEV	68,17	68,74	68,17	68,74	342	3
ADBE34	ADOBE INC	29,95	29,75	29,75	30,50	1M	715
ADPR34	AUTOMATIC DT	62,10	62,40	62,10	62,40	124	2
AIRB34	AIRBNB	48,99	48,51	47,21	48,99	493K	301
AMGN34	AMGEN	79,75	79,60	79,60	79,90	9K	5
AMZO34	AMAZON	67,10	68,80	66,72	68,80	66M	10.573
APTV34	APTIV PLC	118,43	117,00	117,00	118,43	352	2
ARMT34	ARCELOR	193,45	193,04	191,52	195,51	261K	164
ARNC34	HOWMET AERO	50,46	54,40	50,04	54,40	46K	27
ASML34	ASML HOLD	159,75	161,17	158,11	161,59	6M	2.014
ATTB34	ATT INC	44,99	44,56	44,56	45,26	27K	29
AVGO34	BROADCOM INC	27,56	27,35	27,02	27,58	5M	3.348
AXPB34	AMERICAN EXP	171,36	171,01	171,01	171,39	18K	6
AZOI34	AUTOZONE INC	70,20	69,93	69,93	70,20	71K	3
B1AM34	BROOKFIELD C	53,70	53,61	52,76	53,70	138K	21
B1AX34	BAXTER INTER	67,51	67,51	67,51	67,51	67	1
B1CS34	BARCLAYS PLC	138,32	140,00	138,32	140,00	4K	2
B1DX34	BECTON DICKI	195,80	195,72	195,72	195,80	45K	2
B1FC34	BROWN FORMAN	138,78	139,01	138,78	139,01	416	2
B1IL34	BILIBILI INC	16,86	17,50	16,86	17,50	28K	23
B1ME34	BE ONE LTD	74,00	73,36	73,20	74,00	19K	15
B1MR34	BIOMARIN PHA	168,65	168,65	168,65	168,65	8K	1
B1NT34	BIONTECH SE	32,67	33,08	32,67	33,08	4K	44
B1PP34	BP PLC	55,55	55,45	54,90	55,55	14K	9
B1SA34	BANCO SANTAN	90,27	91,17	90,27	91,17	361	2
B1SX34	BOSTON SCIEN	62,46	61,92	61,92	62,70	15K	65
B1TI34	BRITISH AMER	57,65	59,10	57,65	59,10	45K	27
B2AP34	CREDICORP LT	158,66	161,40	158,66	161,40	42K	5
B2HI34	BILL HOLD	1,42	1,48	1,40	1,48	23K	29
B2MB34	BUMBLE INC	2,84	2,84	2,84	2,84	14	1
B2YN34	BEYOND MEAT	70,00	66,46	66,46	70,00	2K	8
BABA34	ALIBABAGR	21,03	21,67	21,03	21,67	7M	1.489
BCSA34	SANTANDER	75,75	74,63	74,63	76,39	19K	26
BERK34	BERKSHIRE	131,09	131,20	130,00	131,20	3M	683
BIDU34	BAIDU INC	35,34	36,03	35,31	36,42	783K	121
BILB34	BILBAOVIZ	151,50	151,50	151,50	151,50	2K	1
BKNG34	BOOKING	5,92	6,14	5,90	6,14	1M	175
BLAK34	BLACKROCK	89,74	91,27	89,74	91,34	134K	47
BMYB34	BRISTOLMYERS	348,25	345,31	345,31	348,25	9K	3
BOAC34	BANK AMERICA	80,16	79,41	79,41	80,88	5M	2.125
BOEI34	BOEING	1.075,83	1.070,00	1.069,29	1.075,83	19K	5
BONY34	BNY MELLON	839,16	841,50	839,16	841,50	40K	3
BOXP34	BXP INC	35,39	35,80	35,39	35,80	743	2
C1AB34	CABLE ONE IN	0,70	0,67	0,66	0,70	6K	34
C1AH34	CARDINAL HEA	1.221,22	1.225,00	1.218,78	1.225,00	13K	11
C1BL34	CHUBB LTD	73,64	73,36	73,29	73,64	5K	3
C1CI34	CROWN CASTLE	98,00	98,00	98,00	98,00	196	1
C1CJ34	CAMECO CORP	101,50	101,80	101,00	101,80	28K	6
C1CL34	CARNIVAL COR	124,00	128,50	124,00	128,50	138K	27
C1DN34	CADENCE DESI	52,05	51,60	51,60	52,05	36K	7
C1FG34	CITIZENS FIN	357,12	357,12	357,12	357,12	18K	1
C1FI34	CF INDUSTRIE	665,60	666,25	665,60	666,25	50K	3
C1GP34	COSTAR GROUP	1,66	1,71	1,65	1,71	30K	31
C1HT34	CHUNGHWA TEL	55,85	55,70	55,70	55,85	167	3
C1MG34	CHIPOTLE MEX	9,90	9,74	9,74	9,90	317K	3
C1MI34	CUMMINS INC	52,00	52,50	51,80	52,50	3K	30
C1NS34	CELANESE COR	117,72	117,12	117,12	117,72	234	2
C1PR34	COPART INC	85,60	85,60	85,60	85,60	17K	1
C1RH34	CRH PLC	81,83	81,98	81,75	81,99	2K	26
C1RR34	CARRIER GLOB	76,00	76,00	76,00	76,00	5K	1
C2AC34	CACI INTERNL	4,16	4,10	4,10	4,19	4K	7
C2CA34	FEMSA SAB CV	116,04	115,68	115,68	116,04	231	2
C2GN34	COGNEX CORP	39,05	39,05	39,05	39,05	585	1
C2OI34	COINBASEGLOB	39,38	37,45	36,60	39,38	2M	259
C2OL34	GRUPOCIBEST	124,17	130,13	123,50	130,13	208K	187
C2RN34	CERENCE INC	9,70	9,70	9,70	9,70	9	1
C2RS34	CRISPR THERA	36,63	36,63	36,63	36,63	15K	7
C2RW34	CROWDSTRIKE	53,74	52,15	51,61	54,87	1M	102
CATP34	CATERPILLAR	258,00	267,47	255,63	267,47	1M	136
CHCM34	CHARTER COMM	13,11	13,26	12,94	13,26	41K	13
CHME34	CME GROUP	74,26	74,19	73,45	74,61	677K	6.781
CHVX34	CHEVRON	104,40	106,36	104,40	107,55	1M	201
CLOV34	CLOVERHEALTH	21,74	22,43	21,74	22,43	18K	15
CLXC34	CLOROX CO	127,13	133,34	127,13	133,34	13K	3
CMCS34	COMCAST	27,75	28,10	27,69	28,10	15K	5
CNIC34	CANAD NATION	27,00	26,94	26,93	27,18	11K	6
COCA34	COCA COLA	77,15	77,25	76,59	77,46	3M	632
COLG34	COLGATE	66,65	68,10	66,65	68,10	9K	24
COPH34	COPHILLIPS	56,94	57,35	56,54	57,64	45K	15
COTY34	COTY INC	7,30	7,40	7,30	7,41	70K	126
COWC34	COSTCO	122,20	122,61	122,16	122,64	8K	8
CPRL34	CANAD KANSAS	120,12	120,12	120,12	120,12	78K	2
CSCO34	CISCO	115,19	115,40	113,53	115,40	208K	204
CSXC34	CSX CORP	130,52	130,52	130,52	130,52	13K	2
CTGP34	CITIGROUP	113,53	114,52	113,29	114,52	430K	2.020
CVSH34	CVS HEALTH	48,50	48,50	48,50	48,50	48	1
D1DG34	DATADOG INC	124,17	122,39	120,88	124,17	174K	11
D1EL34	DELL TECHNOL	94,97	95,44	94,16	97,65	1M	327
D1EX34	DEXCOM INC	9,44	9,51	9,33	9,51	470	6
D1LR34	DIGITAL REAL	60,48	59,19	59,05	60,48	477	6
D1OC34	DOCUSIGN INC	17,16	17,16	17,16	17,16	171	1
D1OM34	DOMINION ENE	57,00	56,94	55,90	57,00	1K	18
D1OW34	DOW INC	39,16	39,12	39,12	39,16	234	3
D2AR34	DARLING INGR	41,27	40,28	40,28	41,27	46K	4
D2KN34	DRAFTKINGS	20,90	20,90	20,90	20,90	104	1
D2OC34	DOXIMITY INC	22,91	22,91	22,91	22,91	65K	3
D2TC34	DYNATRACE IN	35,25	34,68	34,68	35,25	316	2
DBAG34	DEUTSCHE AK	207,27	206,21	206,21	208,53	1K	5
DEEC34	DEERE CO	112,81	111,50	110,66	113,34	116K	50
DEOP34	DIAGEO PL	26,61	26,94	26,61	26,94	53	2
DGCO34	DOLLAR GENER	26,47	26,47	26,47	26,47	264	1
DISB34	WALT DISNEY	37,45	37,00	36,89	37,45	382K	129
DUKB34	DUKE ENERGY	623,72	621,86	621,86	623,72	62K	2
DUOL34	DUOLINGO INC	23,56	23,40	23,40	23,80	1K	5
DVAI34	DAVITA INC	916,49	916,49	916,49	916,49	916	1
E1CO34	ECOPETROL SA	42,96	43,04	42,56	45,00	194K	260
E1IX34	EDISON INTER	139,00	161,50	138,24	161,50	78K	39
E1MR34	EMERSON ELEC	66,14	66,09	66,09	66,14	1K	3
E1OG34	EOG RESOURCE	74,82	79,22	74,82	79,22	3K	3
E1QN34	EQUINOR ASA	110,20	110,88	110,00	110,88	5K	8
E1RI34	ERICSSON LM	26,16	25,95	25,95	26,16	392	5
E1SS34	ESSEX PROPER	145,88	145,88	145,88	145,88	875	1
E1TN34	EATON CORP P	149,11	149,03	148,50	149,82	71K	8
E1XC34	EXELON CORP	56,72	56,72	56,72	56,72	1K	1
E1XR34	EXTRA SPACE	61,14	61,14	61,14	61,14	61	1
E2AG34	EAGLE MATLS	63,00	63,00	63,00	63,00	63K	49
E2EF34	EURONETWORLD	2,36	2,38	2,36	2,38	221	5
E2NP34	ENPHASE ENER	7,55	7,75	7,46	7,75	127K	28
E2PA34	EPAM SYSTEMS	10,04	10,04	10,04	10,04	50K	2
E2ST34	ELASTIC NV	44,35	44,35	44,35	44,35	4K	1
E2TS34	ETSY INC	28,17	28,17	28,17	28,17	1K	1
EBAY34	EBAY	268,66	268,66	268,66	268,66	537	1
ELCI34	ESTEE LAUDER	21,53	23,88	21,53	23,88	10K	20
EQIX34	EQUINIX INC	67,40	68,10	66,79	68,34	27K	13
EXGR34	EXPEDIA GROU	826,46	826,46	826,46	826,46	826	1
EXXO34	EXXON MOBIL	104,02	104,00	102,63	104,37	668K	218
F1MC34	FMC CORP	29,31	29,31	29,31	29,31	87	1
F1NI34	FIDELITY NAT	13,30	13,23	13,23	13,30	741	4
F1SL34	FASTLY INC	11,65	11,80	11,65	11,80	3K	3
F1TN34	FORTINET INC	73,63	71,13	71,13	73,70	709K	6.961
F2IC34	FAIR ISAAC C	132,98	130,91	130,64	132,98	208K	8
F2NV34	FRANCONEVADA	7,64	7,51	7,46	7,67	21K	14
F2RS34	FRESHWORKS	23,98	23,98	23,98	23,98	29K	1
F2VR34	FIVERR INTL	2,47	2,44	2,42	2,47	29	6
FCXO34	FREEPORT	130,44	132,24	129,42	132,24	2M	4.618
FDMO34	FORD MOTORS	72,56	73,12	71,95	73,12	1K	7
FSLR34	FIRST SOLAR	52,45	52,50	52,00	52,95	205K	21
G1AM34	GAMING LEISU	43,68	43,68	43,68	43,68	87	1
G1DS34	GDS HOLDINGS	16,62	17,40	16,50	17,40	20K	13
G1FI34	GOLD FIELDS	120,36	118,22	118,22	120,36	111K	13
G1LO34	GLOBANT SA	10,65	10,62	10,58	10,65	2K	23
G1LW34	CORNING INC	192,09	208,07	190,90	208,07	189K	35
G1PI34	GLOBAL PAYME	117,12	118,14	117,12	118,14	4K	3
G1WW34	WW GRAINGER	168,47	168,47	168,47	168,47	263K	1
G2EV34	GE VERNOVA	231,30	232,00	228,25	233,90	354K	74
GDBR34	GEN DYNAMICS	1.928,63	1.934,54	1.928,63	1.934,54	6K	3
GEOO34	GEAEROSPACE	87,29	88,74	86,50	88,74	352K	65
GILD34	GILEAD	63,19	61,80	61,80	63,26	42K	166
GMCO34	GENERAL MOT	111,14	112,08	110,83	112,60	135K	13
GOGL34	ALPHABET	146,63	148,06	145,55	148,84	98M	8.241
GPRK34	GEOPARK LTD	57,40	56,50	56,50	57,70	7K	6
GPRO34	GOPRO	4,57	3,24	3,22	4,57	229K	139
GSGI34	GOLDMANSACHS	176,58	181,31	175,22	181,31	3M	310
H1DB34	HDFC BANK LT	23,29	23,50	23,28	23,50	5K	6
H1IG34	HARTFORD INS	60,40	60,48	60,40	60,48	120	2
H1OG34	HARLEY-DAVID	142,00	142,00	142,00	142,00	142	1
H1PE34	HEWLETT PACK	272,98	272,43	272,42	272,98	63K	5
H1SB34	HSBC HOLDING	132,52	136,04	132,52	136,04	230K	198
H1SI34	HENRY SCHEIN	234,78	234,78	234,78	234,78	234	1
H1ST34	HOST HOTELS	113,64	113,52	113,40	113,64	6K	57
H1UM34	HUMANA INC	44,56	44,50	44,50	44,56	578	2
HOME34	HOME DEPOT	60,60	60,51	60,17	60,95	15K	17
HONB34	HONEYWELL	1.105,14	1.105,14	1.105,14	1.105,14	12K	2
HOND34	HONDA MO	166,43	163,07	163,07	167,11	8K	7
HPQB34	HP COMPANY	155,20	159,38	153,30	159,38	95K	13
HSHY34	HERSHEY CO	61,03	61,08	61,03	61,09	3K	3
I1CE34	INTERCONTINE	69,00	68,35	68,35	69,37	135K	64
I1LM34	ILLUMINA INC	220,60	220,60	220,60	220,60	48K	1
I1QY34	IQIYI INC	2,47	2,54	2,46	2,54	4K	7
I1RM34	IRON MOUNTAI	49,40	48,95	48,95	49,40	294	3
I1RP34	TRANE TECH	57,58	57,30	57,24	57,72	773K	8.131
I1SR34	INTUITIVE SU	97,60	98,18	94,44	98,18	383K	8
I2ND34	INDIE SEMICO	19,10	19,38	19,10	19,38	2K	2
I2NV34	INVITATIONHO	30,12	30,00	29,95	30,12	9K	250
I2RS34	INGERSOLL RD	67,41	67,40	67,40	67,41	7M	2
IBMB34	IBM	1.221,05	1.200,89	1.200,89	1.221,21	179K	12
INGG34	ING GROEP	183,78	184,86	183,78	184,86	3K	2
INTU34	INTUIT INC	42,20	42,37	41,96	42,70	743K	8.947
ITLC34	INTEL	77,62	77,77	76,66	79,17	22M	2.187
J1CI34	JOHNSON CONT	48,05	48,05	48,05	48,05	7K	135
J2AZ34	JAZZ PHARMAC	87,20	83,68	83,68	87,44	86K	75
J2BL34	JABIL INC	197,41	196,00	195,00	197,41	2K	6
JDCO34	JD COM	24,72	24,76	24,47	24,76	20K	13
JNJB34	JOHNSON	92,39	92,36	91,64	92,57	277K	247
JPMC34	JPMORGAN	184,17	184,20	183,52	185,42	5M	1.330
K1LA34	KLA CORP	45,35	45,70	45,19	45,70	163K	24
K1RC34	KROGER CO	49,84	49,74	49,74	49,84	13K	3
K1SG34	KEYSIGHT TEC	835,81	840,00	826,68	840,00	9K	10
K1TC34	KT CORP	102,05	102,05	102,05	102,05	408	1
K2CG34	KINGSOFT CHL	8,95	9,45	8,89	9,45	1K	11
KHCB34	KRAFT HEINZ	33,34	33,26	33,12	33,50	6K	9
L1EN34	LENNAR CORP	54,60	54,75	54,60	54,75	328	2
L1HX34	L3HARRIS TEC	341,36	341,36	341,36	341,36	7K	1
L1MN34	LUMEN TECH	31,50	31,60	30,85	31,60	50K	10
L1RC34	LAM RESEARCH	35,50	35,00	35,00	35,64	943K	86
L1UL34	LULULEMON AT	157,75	158,57	153,91	159,90	24K	9
L1YG34	LLOYDS BANKI	30,48	30,85	30,39	30,85	7K	9
LILY34	LILLY	201,00	203,54	197,75	203,54	9M	965
LMTB34	LOCKHEED	2.901,22	2.893,74	2.893,74	2.910,85	38K	6
M1CH34	MICROCHIP TE	191,52	189,90	188,88	192,47	175K	72
M1CK34	MCKESSON COR	69,00	69,00	69,00	69,00	15K	224
M1DB34	MONGODB INC	117,08	115,72	115,72	117,08	72K	5
M1MC34	MARSH E MCLE	61,92	61,38	61,38	61,92	7K	3
M1NS34	MONSTER BEVE	29,82	30,84	29,73	30,84	8M	95
M1RN34	MODERNA INC	35,76	34,42	34,42	37,30	2M	766
M1SC34	MSCI INC	66,65	66,65	66,65	66,65	133	1
M1TA34	META PLAT	106,12	107,90	105,40	107,90	57M	5.252
M1TT34	MARRIOTT INT	442,52	448,84	442,20	448,84	4K	4
M1UF34	MITSUBISHI U	118,20	118,95	118,20	119,28	1K	9
M2PM34	MP MATERIALS	56,51	58,73	56,23	58,73	49K	22
M2PR34	MONOLI POWER	109,67	109,89	109,67	109,89	17K	2
M2PT34	MEDICAL P TR	10,31	10,81	10,21	10,81	2K	10
M2RV34	MARVELL TEC	108,88	111,77	108,50	112,37	8M	1.188
M2ST34	STRATEGY INC	9,86	9,58	9,31	9,88	25M	1.492
MACY34	MACY S	114,17	112,80	112,60	114,17	2K	3
MCDC34	MCDONALDS	67,81	69,22	67,43	69,22	2M	181
MCOR34	MOODYS CORP	81,92	82,00	81,84	82,00	833K	22
MDLZ34	MONDELEZ INT	53,90	54,40	53,70	54,40	6K	6
MDTC34	MEDTRONIC	59,10	58,98	58,98	59,10	19K	4
MELI34	MERCADOLIBRE	83,40	84,84	83,00	84,84	41M	11.000
MKLC34	MARKELGROUP	469,50	469,51	469,45	469,51	29K	4
MMMC34	3M	222,18	229,29	222,18	229,29	39K	11
MOOO34	ALTRIA GROUP	71,40	70,77	70,77	71,40	212	2
MOSC34	MOSAIC CO	20,79	20,59	20,59	21,05	428K	25
MRCK34	MERCK	96,11	95,90	94,43	96,35	1M	1.189
MSBR34	MORGAN STAN	218,50	223,65	218,50	223,65	386K	18
MSCD34	MASTERCARD	98,60	99,00	98,19	99,41	8M	55
MSFT34	MICROSOFT	109,62	109,67	109,23	110,50	52M	5.032
MUTC34	MICRON TECHN	824,00	800,00	794,00	824,00	118M	6.024
N1CL34	NORWEGIAN CR	83,97	84,87	83,90	84,87	115K	15
N1DA34	NASDAQ INC	254,28	260,25	254,28	260,25	9K	9
N1EM34	NEWMONT GOLD	640,14	667,57	640,14	667,57	459K	69
N1GG34	NATIONAL GRI	68,60	68,25	68,25	68,60	1K	4
N1IS34	NISOURCE INC	212,31	208,00	208,00	212,93	10K	47
N1OW34	SERVICENOW	15,10	14,67	14,53	15,50	2M	872
N1RG34	NRG ENERGY I	56,75	57,19	56,50	57,19	2K	4
N1TA34	NETAPP INC	69,17	70,00	68,90	70,00	10K	4
N1VO34	NOVO NORDISK	29,07	29,25	29,04	29,53	113K	95
N1VS34	NOVARTIS AG	79,12	79,20	79,12	79,20	158	2
N1WG34	NATWEST GROU	94,20	95,61	94,10	95,61	7K	18
N2ET34	CLOUDFLARE	88,46	86,55	85,90	88,83	173K	30
N2LY34	ANNALY CAPTL	118,90	120,11	118,69	120,11	16K	8
N2TN34	NUTANIX	88,11	88,11	88,11	88,11	264	1
N2VC34	NOVOCURE	9,20	9,20	9,20	9,20	101	1
NEXT34	NEXTERA ENER	106,60	109,97	104,47	109,97	57K	134
NFLX34	NETFLIX	8,47	8,39	8,34	8,47	6M	1.285
NIKE34	NIKE	20,18	20,45	20,17	20,60	459K	2.054
NOCG34	NORTHROP GRU	55,62	55,98	55,62	56,10	3K	4
NOKI34	NOKIA CORP	52,79	55,70	52,00	55,70	146K	36
NVDC34	NVIDIA CORP	23,77	23,51	23,24	23,80	130M	9.530
O1KT34	OKTA INC	45,08	42,96	42,96	45,08	14K	3
O2HI34	OMEGA HEALTH	79,20	79,20	79,20	79,20	4K	1
O2NS34	ON SEMICONDU	47,65	48,40	47,62	48,40	29K	4
ORCL34	ORACLE	129,70	130,11	127,35	130,76	6M	466
ORLY34	OREILLY AUT	1,49	1,51	1,48	1,51	7K	13
OXYP34	OCCIDENT PTR	51,74	52,01	51,31	52,28	3K	9
P1DD34	PDD HOLDING	42,81	43,37	42,81	43,79	34K	13
P1DT34	PRUDENTIAL F	307,21	307,21	307,21	307,21	5K	1
P1EA34	HEALTHPEAK P	107,58	107,58	107,58	107,58	645	1
P1GR34	THE PROGRESS	56,82	56,52	56,52	56,82	6K	2
P1HC34	PARKER-HANNI	63,25	65,00	63,25	65,00	8K	8
P1LD34	PROLOGIS INC	60,30	59,79	59,79	60,39	2K	8
P1YC34	PAYCOM SOFTW	40,92	40,92	40,92	40,92	40	1
P2AN34	PALOALTO NET	32,89	32,25	31,94	32,99	781K	1.795
P2AT34	UIPATH INC	12,04	12,00	12,00	12,10	3K	6
P2CF34	GP AEROPACIF	7,42	7,40	7,40	7,42	162	3
P2CY34	PAYLOCITY	26,91	26,91	26,91	26,91	54K	3
P2LT34	PALANTIRTECH	322,80	319,99	316,17	324,00	12M	2.155
P2OD34	INSULET CORP	25,70	25,70	25,70	25,70	25	1
P2TC34	PTC INC	54,10	54,19	54,10	54,19	379	2
PAGS34	PAGSEGURO	9,33	9,18	9,18	9,39	3M	497
PEPB34	PEPSICO INC	48,65	48,69	47,92	48,95	39K	68
PFIZ34	PFIZER	36,44	36,52	35,75	37,18	362K	324
PGCO34	PG	54,50	53,71	52,70	54,50	73K	45
PHMO34	PHILIP MORRI	61,14	61,74	60,84	61,74	86K	8
PSKY34	PARA SKYDNC	57,00	57,00	57,00	57,00	513	2
PYPL34	PAYPAL HOLD	13,59	13,84	13,45	13,89	351K	148
Q1UA34	QUANTA SERVI	261,82	259,23	259,07	263,12	629K	2.098
Q2SC34	QUANTUMSCAPE	9,60	9,53	9,53	9,67	3K	8
QCOM34	QUALCOMM	73,57	71,09	70,72	73,71	466K	154
QUBT34	QUANTUM COMP	42,50	41,56	41,56	43,16	52K	14
R1IN34	REALTY INCOM	53,00	54,48	52,80	54,48	39K	64
R1JF34	RAYMOND JAME	76,80	76,96	76,56	76,96	12K	150
R1KU34	ROKU INC	40,57	40,57	40,57	40,57	81	1
R1OK34	ROCKWELL AUT	550,48	550,48	550,48	550,48	11K	1
R1OL34	ROLLINS INC	189,62	192,09	189,62	192,09	573	2
R2BL34	ROBLOX CORP	21,20	19,82	19,78	21,34	211K	31
R2PD34	RAPID7 INC	5,82	5,82	5,82	5,82	23	1
REGN34	REGENERON PH	68,10	68,81	67,55	68,81	148K	3
RGTI34	RIGETTI COMP	80,75	80,59	79,58	81,52	315K	66
RIGG34	TRANSOCEAN	29,96	30,65	29,96	30,65	1M	8
RIOT34	RIO TINTO	530,43	538,65	529,85	538,65	5M	119
ROXO34	NU HOLDINGS	12,48	12,33	12,19	12,54	71M	35.560
RYTT34	RAYTHEONTECH	180,90	183,52	179,82	183,52	567K	12
S1BS34	SIBANYE STIL	30,54	30,51	30,36	30,75	1M	1.785
S1HW34	THE SHERWIN	175,94	175,14	175,14	175,94	186K	3
S1KM34	SK TELECOM C	49,90	50,79	49,83	50,79	815K	33
S1LG34	SL GREEN REA	72,89	73,50	72,89	73,50	366	2
S1MF34	SUMITOMO MIT	134,81	134,81	134,81	134,81	269	1
S1NP34	SYNOPSYS INC	56,94	56,46	56,15	57,56	238K	12
S1PO34	SPOTIFY TECH	701,47	704,94	700,05	708,79	13K	10
S1RE34	SEMPRA	106,15	103,40	103,40	106,15	1K	5
S1RP34	SAREPTA THER	5,44	5,48	5,44	5,48	76	3
S1TT34	STATE STREET	1.001,00	1.001,00	1.001,00	1.001,00	1K	1
S1TX34	SEAGATE HOLD	76,06	78,81	76,06	78,81	2M	1.719
S1YF34	SYNCHRONY FI	67,19	67,19	67,19	67,19	67	1
S1YK34	STRYKER CORP	84,51	84,19	84,19	84,51	230K	2
S2EA34	SEA LTD	23,95	24,84	23,21	24,86	271K	140
S2ED34	SOLAR TECH	4,76	4,74	4,61	4,76	9K	38
S2GM34	SIGMA LITHM	21,68	21,48	21,44	22,26	707K	138
S2HO34	SHOPIFY INC	6,37	6,73	6,28	6,73	451K	121
S2NA34	SNAP INC	4,77	4,83	4,77	4,83	586	4
S2NW34	SNOWFLAKE	43,01	42,27	41,89	43,01	335K	94
S2RE34	GP AEROSURES	68,50	68,50	68,50	68,50	68	1
S2TA34	STAG INDUSTR	38,52	39,35	38,52	39,35	625	9
S2TW34	STARWOOD PRO	27,12	27,12	27,12	27,12	81	1
S2UI34	SUN COMMUN	31,38	31,38	31,38	31,38	564	1
SAPP34	SAP SE	81,76	81,35	81,20	82,56	413K	58
SBUB34	STARBUCKS	550,62	556,00	550,62	556,00	30K	5
SCHW34	SCHWAB	71,32	71,40	71,19	71,54	14K	159
SIMN34	SIMON PROP	70,32	68,88	68,26	70,32	22K	107
SKHY34	SK HYNIX	54,06	54,64	52,32	54,64	787K	59
SLBG34	SLB N.V	156,66	149,82	149,82	156,66	18K	27
SNEC34	SONY GROUP	128,00	129,12	127,99	129,24	9K	21
SPCX34	SPACE X	49,40	48,82	48,20	49,76	32M	2.380
SPGI34	SP GLOBAL	62,88	62,64	62,64	62,88	9K	2
SSFO34	SALESFOR INC	60,97	60,40	59,50	61,85	2M	843
STMN34	STMICROEL	261,56	261,99	261,56	261,99	91K	2
STOC34	STONE CO	49,70	50,50	49,37	50,77	4M	1.486
STZB34	CONSTELLATIO	56,45	56,45	56,45	56,45	3K	1
T1AL34	TAL EDUCATIO	6,04	6,10	5,98	6,10	530	10
T1AM34	ATLASSIAN CO	50,50	48,69	48,69	50,84	59K	10
T1DG34	TRANSDIGM GR	121,55	122,60	121,50	122,60	1M	6
T1LK34	PT TELEKOMUN	37,84	37,00	37,00	37,84	264	2
T1MU34	T-MOBILE US	67,07	67,45	67,07	67,45	67K	6
T1OW34	AMERICAN TOW	38,24	37,73	37,61	38,24	3K	5
T1RI34	TRIPADVISOR	50,20	50,20	50,20	50,20	50	1
T1RO34	T ROWE PRICE	286,81	286,81	286,81	286,81	286	1
T1SC34	TRACTOR SUPP	10,12	10,06	10,06	10,16	151	3
T1SO34	THE SOUTHERN	56,95	56,28	56,28	57,01	730K	8.562
T1TW34	TAKE-TWO INT	284,47	306,48	281,52	306,48	14M	429
T1WL34	TWILIO INC	48,62	48,62	48,62	48,62	97	1
T2ER34	TERADYNE INC	100,60	100,51	100,11	100,60	7K	73
T2ND34	TAND DIABETE	7,52	7,34	7,34	7,52	1K	6
T2TD34	TRADE DESK	0,72	0,71	0,70	0,74	44K	52
T2YL34	TYLER TECH	32,40	32,67	32,40	32,67	32K	2
TEXA34	TEXAS INC	90,34	90,08	89,91	90,45	270K	4
TGTB34	TARGET CORP	833,85	846,25	833,85	846,25	17K	3
TJXC34	TJX COMPANIE	46,06	46,16	46,06	46,55	508	5
TMCO34	TOYOTAMO	63,88	64,00	63,54	64,00	53K	22
TMOS34	THERMFISCHER	66,85	66,50	66,22	66,85	1M	96
TOST34	TOAST INC	46,15	46,15	46,15	46,15	46	1
TRVC34	TRAVELERS	59,64	59,46	59,46	59,64	9K	2
TSLA34	TESLA INC	59,58	55,99	55,84	59,75	124M	5.232
TSMC34	TAIWANSMFAC	268,21	269,28	268,21	274,00	21M	1.733
TSNF34	TYSON FOODS	61,50	56,61	56,61	61,50	7K	5
TXSA34	TERNIUMSA	285,32	275,24	275,24	287,85	1M	76
U1BE34	UBER TECH IN	97,85	101,41	97,85	101,67	528K	139
U1DR34	UDR INC	191,10	191,10	191,10	191,10	764	1
U1LT34	ULTA BEAUTY	139,61	134,67	134,67	139,61	2K	3
U1MH34	UMH PROPERTS	42,20	42,36	42,20	42,36	168	2
U1RI34	UNITED RENTA	188,68	188,68	188,68	188,68	188	1
U2PS34	UPSTART HOLD	7,46	7,52	7,46	7,52	2K	5
U2ST34	UNITY SOFTWR	10,85	11,02	10,80	11,30	120K	369
UBSG34	UBS GROUP	72,10	70,99	70,77	72,10	714K	22
ULEV34	UNILEVER	66,99	68,00	66,99	68,00	9K	22
UNHH34	UNITEDHEALTH	28,51	29,17	28,51	29,17	188K	66
UPAC34	UNIONPACIFIC	65,45	65,27	65,27	65,45	13K	3
UPSS34	UPS	33,75	33,75	33,72	33,75	1K	3
USBC34	US BANCORP	80,16	79,84	79,84	80,48	18K	11
V1NO34	VORNADO REAL	193,00	195,40	193,00	195,40	2K	3
V1OD34	VODAFONE GRO	41,40	41,48	41,40	41,68	911	3
V1RS34	VERISK ANALY	13,32	13,32	13,32	13,32	26	1
V1RT34	VERTIV HOLDS	133,13	133,50	132,27	134,55	1M	2.469
V1ST34	VISTRA CORP	50,60	53,00	50,24	53,00	409K	81
V1TA34	VENTAS INC	235,68	236,16	235,68	236,16	6K	27
V2EE34	VEEVASYSTEMS	50,00	49,36	49,36	50,00	844	17
V2TX34	VTEX	18,78	18,17	17,98	18,78	28K	24
VERZ34	VERIZON	44,18	43,66	42,84	44,18	51K	25
VISA34	VISA INC	97,78	99,77	97,78	99,77	2M	289
VLOE34	VALERO ENER	115,72	115,17	114,29	115,98	4K	10
VMRK34	VIVMARK RESI	56,64	56,30	56,30	56,64	1K	2
VRTX34	VERTEX PHARM	87,93	86,67	86,67	87,93	193K	7
W1BD34	WARNER DISCO	147,55	147,28	147,28	147,61	590	3
W1BO34	WEIBO CORP	8,90	9,00	8,90	9,12	3K	23
W1DA34	WORKDAY INC	64,20	64,89	64,20	64,89	10K	3
W1DC34	WESTERN DIG	2.324,00	2.373,62	2.306,35	2.373,62	3M	55
W1EL34	WELLTOWER IN	76,16	75,68	75,68	76,16	833	3
W1HR34	WHIRLPOOL CO	53,00	53,00	53,00	53,00	53	1
W1IX34	WIX.COM LTD	15,12	15,12	15,12	15,12	3K	1
W1MB34	WILLIAMS COS	383,42	383,42	383,42	383,42	383	1
W1MC34	WASTE MANAG	71,03	70,77	70,77	71,03	4K	2
W1MG34	WARNER MUSIC	37,44	37,44	37,44	37,44	149	1
WALM34	WAL MART	33,89	33,76	33,28	33,99	875K	3.380
WFCO34	WELLS FARGO	109,65	113,10	109,65	113,10	267K	2.035
WUNI34	WESTERNUNION	36,73	37,00	36,73	37,00	886	5
X1YL34	XYLEM INC	288,55	288,55	288,55	288,55	288	1
XRAY34	DENTSPLY SIR	57,48	57,48	57,48	57,48	114	1
XRXB34	XEROX CORP	16,88	15,91	15,83	16,88	317	3
Y2PF34	YPF SA	267,02	269,10	267,02	269,10	21K	3
Z1OM34	ZOOM COMMS	20,11	20,11	20,11	20,11	6K	1
Z1TA34	ZETA GLOBAL	80,40	80,00	79,67	80,40	50K	4
Z1TS34	ZOETIS INC	24,84	24,84	24,84	25,02	12K	3
Z2DV34	ZIFF DAVIS	19,01	19,01	19,01	19,01	95	1
Z2IT34	ZOOMINFO TC	2,73	2,76	2,70	2,76	141	8
Z2SC34	ZSCALER INC	32,81	32,52	32,44	32,81	15K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: