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: 06/11/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	15,92	16,02	15,66	16,02	334	7
A1DC34	AGREE REALTY	48,10	48,10	48,10	48,10	721	1
A1DI34	ANALOG DEVIC	49,80	49,35	49,35	50,39	92K	6
A1DM34	ARCHER DANIE	48,50	49,34	48,50	49,34	24K	4
A1IV34	APARTMENT IN	8,56	8,73	8,55	8,80	2K	26
A1KA34	AKAMAI TECHN	38,17	36,62	36,62	39,03	2M	132
A1LB34	ALBEMARLE CO	22,80	22,06	22,06	23,00	50K	1.007
A1LG34	ALIGN TECHNO	224,56	223,52	223,52	224,56	448	2
A1LL34	BREAD FINAN	142,38	134,68	134,68	142,50	21K	4
A1LN34	ALNYLAM PHAR	43,16	43,00	42,72	43,50	5M	13
A1MD34	ADVANCED MIC	309,40	295,05	295,05	315,52	37M	1.187
A1ME34	AMETEK INC	52,64	52,64	52,64	52,64	14K	1
A1MT34	APPLIED MATE	183,77	187,15	181,57	194,00	1M	231
A1NE34	ARISTA NETWO	234,44	229,88	229,88	237,10	532K	29
A1ON34	AON PLC	78,31	78,31	78,31	78,31	78	1
A1PD34	AIR PRODUCTS	70,55	70,77	70,55	70,77	20K	3
A1PH34	AMPHENOL COR	33,96	34,48	33,67	34,77	96K	283
A1PL34	APPLIED DGTL	84,86	83,76	81,65	85,26	6K	6
A1PO34	APOLLO GLOBL	42,84	42,84	42,57	43,21	5K	7
A1PP34	APPLOVIN CO	69,44	62,25	60,34	69,44	1M	133
A1RE34	ALEXANDRIA R	60,96	60,66	60,66	60,96	424	2
A1SN34	ASCENDIS PHA	94,41	94,41	94,41	94,41	188	1
A1TH34	AUTOHOME INC	12,71	12,54	12,54	12,71	717	2
A1TT34	ALLSTATE COR	58,80	58,80	58,80	58,80	41K	1
A1UT34	AUTODESK INC	72,86	72,55	72,55	72,86	208K	2
A1ZN34	ASTRAZENECA	170,69	166,48	165,94	171,35	24K	6
A2FY34	AFYA LTD	28,90	28,24	28,24	28,90	86K	6
A2MB34	AMBARELLA IN	12,90	12,87	12,87	12,97	25K	4
A2RE34	ARES MANAGEM	73,50	73,29	73,29	73,50	146	2
A2RW34	ARROW ELECTR	66,30	66,42	66,06	66,60	5K	81
A2SO34	ACADEMY SPOR	81,70	81,70	81,70	81,70	4K	1
A2XO34	AXON ENTERPR	95,00	113,23	94,30	113,23	447K	82
AALL34	AMERICAN AIR	72,53	71,46	71,46	72,87	326K	27
AAPL34	APPLE	94,02	93,84	92,88	94,88	41M	1.747
ABBV34	ABBVIE	98,00	97,66	97,41	99,80	125K	12
ABTT34	ABBOTT	50,55	52,22	50,55	52,22	660	5
ABUD34	AB INBEV	76,88	76,50	76,50	77,21	6K	3
ACNB34	ACCENTURE	1.433,52	1.433,52	1.433,52	1.433,52	19K	1
ADBE34	ADOBE INC	26,35	26,29	26,17	26,56	414K	45
AIRB34	AIRBNB	52,46	53,50	50,81	53,57	1M	177
AMGN34	AMGEN	91,08	89,01	88,18	91,08	25K	9
AMZO34	AMAZON	71,55	71,75	71,12	72,61	33M	3.323
ARMT34	ARCELOR	168,12	167,79	166,77	168,12	19K	7
ARNC34	HOWMET AERO	45,58	45,49	44,81	45,92	5M	866
ASML34	ASML HOLD	142,59	144,20	140,93	146,10	6M	777
ATTB34	ATT INC	39,70	39,35	39,30	40,14	274K	19
AVGO34	BROADCOM INC	23,11	23,76	22,83	24,50	24M	2.220
AXPB34	AMERICAN EXP	177,16	176,00	175,89	178,81	58K	285
B1AM34	BROOKFIELD C	57,30	57,48	56,40	58,68	130K	20
B1AX34	BAXTER INTER	71,02	71,00	71,00	71,02	142	2
B1CS34	BARCLAYS PLC	123,20	123,76	123,20	123,76	6K	4
B1IL34	BILIBILI INC	16,10	15,80	15,80	16,10	2K	7
B1NT34	BIONTECH SE	30,15	29,60	29,19	30,20	2K	6
B1PP34	BP PLC	61,56	61,50	60,79	61,56	24K	11
B1SA34	BANCO SANTAN	89,28	87,90	87,90	89,28	8K	2
B1SX34	BOSTON SCIEN	58,86	60,85	58,86	60,85	148K	18
B1TI34	BRITISH AMER	67,06	71,99	66,26	72,00	237K	32
B1ZE34	BRAZE INC	126,61	126,61	126,61	126,61	31K	1
B2HI34	BILL HOLD	1,61	1,51	1,51	1,63	51K	37
B2LN34	BLACKLINE IN	11,92	11,92	11,92	11,92	19K	2
B2MB34	BUMBLE INC	6,41	6,41	6,41	6,55	143	7
B2UR34	BURLINGTONST	45,50	45,30	45,30	45,50	94K	2
B2YN34	BEYOND MEAT	33,36	32,21	31,88	36,93	20K	15
BABA34	ALIBABAGR	21,55	21,12	20,92	21,55	5M	714
BBYY34	BEST BUY	92,97	92,97	92,97	92,97	3K	1
BCSA34	SANTANDER	64,75	65,67	64,75	65,67	164K	20
BERK34	BERKSHIRE	157,20	155,45	154,24	158,12	19M	3.905
BIDU34	BAIDU INC	32,15	31,58	31,35	32,26	21K	43
BILB34	BILBAOVIZ	138,70	145,65	138,70	145,65	6K	4
BKNG34	BOOKING	5,02	5,29	5,02	5,29	3M	879
BLAK34	BLACKROCK	98,31	98,88	96,52	99,17	52K	48
BMYB34	BRISTOLMYERS	343,35	343,21	343,21	343,35	33K	2
BOAC34	BANK AMERICA	68,18	69,43	67,97	69,43	1M	413
BOEI34	BOEING	956,71	949,75	940,00	960,00	63K	7
C1AB34	CABLE ONE IN	24,32	28,61	22,45	28,61	13K	26
C1AH34	CARDINAL HEA	1.502,34	1.462,65	1.462,65	1.502,34	15K	10
C1BL34	CHUBB LTD	83,88	84,60	83,57	84,60	24K	274
C1BO34	CBOE GLOBAL	970,08	970,08	970,08	970,08	10K	1
C1BR34	CBRE GROUP I	752,35	752,35	752,35	752,35	2K	1
C1CJ34	CAMECO CORP	76,08	76,08	76,08	76,08	2K	1
C1CL34	CARNIVAL COR	162,92	161,18	161,18	163,08	812	5
C1DN34	CADENCE DESI	51,95	50,50	50,00	52,06	81K	18
C1FI34	CF INDUSTRIE	658,45	658,45	658,45	658,45	658	1
C1GP34	COSTAR GROUP	1,70	1,70	1,68	1,71	224	15
C1HK34	CHECK POINT	66,50	66,56	66,50	66,56	189K	2
C1HR34	CH ROBINSON	35,31	35,31	35,31	35,31	812	1
C1HT34	CHUNGHWA TEL	68,60	68,60	68,60	68,60	205	1
C1IC34	CIGNA GROUP	67,62	67,41	67,13	67,68	31K	459
C1MG34	CHIPOTLE MEX	9,50	9,35	9,35	9,59	82K	12
C1MI34	CUMMINS INC	44,76	44,72	44,72	44,76	7K	2
C1RB34	CEREBRAS	19,20	18,70	18,68	19,20	2K	3
C1TA34	CINTAS CORP	246,50	244,50	244,50	246,50	27K	6
C1TV34	CORTEVA INC	16,46	16,38	16,38	16,48	1K	5
C2AC34	CACI INTERNL	4,27	4,34	4,27	4,34	25	2
C2EM34	CEMEX SAB	58,58	56,01	56,01	58,58	1K	4
C2GN34	COGNEX CORP	33,14	33,36	33,14	33,36	44K	4
C2HP34	CHARGEPOINTH	21,50	21,50	21,50	21,50	365	1
C2OI34	COINBASEGLOB	29,49	30,60	29,05	30,60	2M	511
C2OL34	GRUPOCIBEST	126,72	131,00	125,97	131,00	85K	56
C2OU34	COURSERA INC	10,23	10,23	10,23	10,36	38K	5
C2RS34	CRISPR THERA	34,53	34,53	34,53	34,53	3K	1
C2RW34	CROWDSTRIKE	54,33	57,10	54,26	58,12	4M	166
CAON34	CAPITAL ONE	69,92	69,92	69,92	69,92	69	1
CATP34	CATERPILLAR	193,30	197,00	190,61	197,89	1M	455
CEGG34	CONSTELTN EM	55,56	54,65	54,65	55,56	7K	4
CHCM34	CHARTER COMM	10,90	11,58	10,50	11,58	160K	27
CHME34	CME GROUP	84,16	84,56	84,16	84,56	2K	2
CHVX34	CHEVRON	115,99	114,81	114,81	118,18	10M	159
CLXC34	CLOROX CO	137,76	136,59	136,59	137,76	274	2
CMCS34	COMCAST	26,94	26,85	26,85	27,17	26K	11
CNIC34	CANAD NATION	28,50	28,50	28,50	28,50	114	1
COCA34	COCA COLA	87,72	86,18	85,08	88,20	5M	558
COLG34	COLGATE	76,32	77,00	75,36	77,00	187K	39
COPH34	COPHILLIPS	62,62	62,34	61,85	63,05	121K	18
COTY34	COTY INC	11,11	10,70	10,70	11,11	4K	6
COWC34	COSTCO	145,05	147,00	143,40	147,00	671K	25
CSCO34	CISCO	103,52	106,58	102,83	107,21	174K	82
CTGP34	CITIGROUP	108,26	108,79	108,16	111,00	5M	220
CVSH34	CVS HEALTH	46,12	44,60	44,36	46,47	16K	6
D1DG34	DATADOG INC	101,86	99,66	97,71	101,86	622K	78
D1EL34	DELL TECHNOL	72,00	75,01	71,61	77,34	3M	641
D1EX34	DEXCOM INC	8,76	9,26	8,74	9,26	3K	12
D1LR34	DIGITAL REAL	59,88	60,78	59,10	60,84	14K	142
D1OC34	DOCUSIGN INC	21,51	21,51	21,51	21,51	50K	1
D1OW34	DOW INC	43,26	43,26	43,26	43,26	129	1
D2AS34	DOORDASH INC	65,90	66,15	65,55	66,15	245K	4
D2KN34	DRAFTKINGS	17,36	18,29	15,25	18,29	327K	74
D2OC34	DOXIMITY INC	29,31	29,31	29,31	29,31	53K	1
D2OX34	AMDOCS LTD	28,02	29,20	28,02	29,20	541	5
D2TC34	DYNATRACE IN	29,94	29,70	29,70	29,94	5K	2
DBAG34	DEUTSCHE AK	192,00	194,60	192,00	194,60	58K	167
DEEC34	DEERE CO	124,29	121,07	120,99	124,29	245K	23
DEOP34	DIAGEO PL	30,75	30,48	30,48	30,80	8K	10
DHER34	DANAHER CORP	44,60	44,15	43,84	44,60	264	4
DISB34	WALT DISNEY	42,01	41,84	41,84	43,08	913K	177
DUKB34	DUKE ENERGY	705,00	709,92	705,00	709,92	2K	2
DUOL34	DUOLINGO INC	27,72	26,37	26,37	27,72	1K	13
DVAI34	DAVITA INC	1.044,32	1.047,53	1.044,32	1.047,53	4K	4
E1CO34	ECOPETROL SA	42,76	42,17	41,00	43,00	49K	16
E1DU34	NEW ORIENTAL	20,20	19,88	19,88	20,20	559	2
E1IX34	EDISON INTER	165,00	165,00	165,00	165,00	7K	2
E1MR34	EMERSON ELEC	75,11	75,11	75,11	75,11	75	1
E1OG34	EOG RESOURCE	81,00	81,10	81,00	81,10	162	2
E1QN34	EQUINOR ASA	115,70	115,92	115,70	116,16	3K	4
E1RI34	ERICSSON LM	28,60	28,60	28,60	28,60	28	1
E1TN34	EATON CORP P	134,52	132,75	132,14	135,33	141K	15
E2EF34	EURONETWORLD	2,63	2,61	2,61	2,64	290	7
E2NP34	ENPHASE ENER	6,30	6,33	6,23	6,51	13K	14
E2TS34	ETSY INC	33,36	33,70	33,06	33,70	2K	12
ELCI34	ESTEE LAUDER	25,24	25,51	25,24	25,51	127	2
EQIX34	EQUINIX INC	69,66	69,82	69,15	70,57	171K	53
EXXO34	EXXON MOBIL	113,10	114,91	112,50	114,91	4M	626
F1AN34	DIAMONDBACK	61,74	62,46	61,68	62,46	989	3
F1FI34	F5 INC	429,58	430,20	429,14	430,20	2M	3
F1IS34	FISERV INC	170,00	170,00	170,00	170,00	2K	1
F1MC34	FMC CORP	16,04	16,10	15,68	16,10	6K	7
F1NI34	FIDELITY NAT	9,91	9,97	9,79	9,97	3K	6
F1SL34	FASTLY INC	8,90	8,57	8,57	9,33	12K	18
F1TN34	FORTINET INC	54,00	55,60	54,00	58,31	1M	71
F2IC34	FAIR ISAAC C	82,03	82,03	82,03	82,03	57K	1
F2IV34	FIVE9 INC	10,41	10,41	10,41	10,41	19K	2
F2NV34	FRANCONEVADA	7,77	7,41	7,41	7,77	8K	7
F2RS34	FRESHWORKS	22,67	22,67	22,67	22,67	28K	1
F2VR34	FIVERR INTL	2,30	2,30	2,30	2,30	10K	5
FCXO34	FREEPORT	108,71	107,87	107,12	110,70	3M	1.262
FDMO34	FORD MOTORS	68,66	68,56	68,56	68,95	14K	13
FSLR34	FIRST SOLAR	55,35	54,54	54,54	56,24	105K	17
G1DS34	GDS HOLDINGS	12,40	12,16	12,16	12,40	2K	5
G1FI34	GOLD FIELDS	107,10	104,50	104,50	107,30	190K	12
G1LO34	GLOBANT SA	13,08	12,88	12,88	13,08	38	2
G1LW34	CORNING INC	143,24	148,82	143,24	151,47	83K	81
G1SK34	GSK PLC	55,74	55,80	55,74	55,80	334	2
G2EV34	GE VERNOVA	214,20	215,13	206,64	220,71	441K	42
G2ME34	GLOBUS MEDIC	49,68	51,14	49,68	51,14	19K	3
G2NT34	GENTEX CORP	27,56	27,56	27,56	27,56	27	1
GDBR34	GEN DYNAMICS	1.963,92	1.944,32	1.944,32	1.963,92	25K	8
GEOO34	GEAEROSPACE	89,26	86,83	86,37	89,26	100K	12
GILD34	GILEAD	76,80	76,88	74,92	77,20	16K	166
GMCO34	GENERAL MOT	119,52	121,66	119,52	121,66	510K	13
GOGL34	ALPHABET	131,50	129,50	129,00	133,11	44M	6.605
GPRO34	GOPRO	4,95	4,93	4,80	4,95	11K	22
GSGI34	GOLDMANSACHS	157,85	156,76	156,76	162,52	1M	483
H1AS34	HASBRO INC	331,32	331,32	331,32	331,32	993	1
H1CA34	HCA HEALTHCA	136,78	137,12	136,78	137,12	17K	3
H1DB34	HDFC BANK LT	27,47	27,43	27,43	27,94	9K	6
H1HH34	HOWARD H HLD	53,40	53,40	53,40	53,40	106	1
H1II34	HUNTINGTON I	21,04	21,06	21,04	21,06	2K	3
H1PE34	HEWLETT PACK	248,62	258,71	243,36	259,72	104K	19
H1SB34	HSBC HOLDING	120,21	119,61	119,24	120,57	185K	21
H1ST34	HOST HOTELS	137,00	135,66	135,10	137,00	2K	17
H2TA34	HEALTH REALT	24,50	24,50	24,50	24,50	73	2
H2UB34	HUBSPOT INC	22,00	22,30	21,04	22,30	72K	8
HOME34	HOME DEPOT	67,48	67,15	67,11	67,70	141K	12
HONB34	HONEYWELL	1.213,83	1.189,73	1.189,73	1.214,99	32K	3
HOND34	HONDA MO	196,80	196,80	196,80	196,80	787	2
HPQB34	HP COMPANY	156,96	160,48	156,96	160,48	15K	63
I1FO34	INFOSYS LTD	34,12	33,11	33,11	34,12	1K	5
I1LM34	ILLUMINA INC	235,45	235,14	234,77	235,45	93K	4
I1NC34	INCYTE CORP	328,32	328,32	328,32	328,32	328	1
I1PG34	IPG PHOTONIC	176,50	176,50	176,50	176,50	529	1
I1QY34	IQIYI INC	2,62	2,41	2,41	2,62	4K	5
I1RM34	IRON MOUNTAI	48,60	48,30	48,30	48,60	96	2
I1RP34	TRANE TECH	55,30	54,40	53,95	55,30	15K	83
I1SR34	INTUITIVE SU	124,73	127,67	124,73	127,67	60K	12
I1XC34	ORIX CORP	24,30	24,14	24,14	24,30	290	2
I2NV34	INVITATIONHO	30,12	31,14	29,94	31,38	8K	268
I2RS34	INGERSOLL RD	76,24	76,08	76,08	76,71	2M	3
IBKR34	IB GROUP	26,16	25,53	25,47	26,25	6K	223
IBMB34	IBM	1.349,34	1.369,98	1.331,49	1.369,98	182K	12
INBR34	INTER CO	21,29	20,99	20,99	22,07	27M	14.044
INGG34	ING GROEP	175,86	176,58	175,86	176,58	2K	5
INTU34	INTUIT INC	42,75	42,60	42,56	42,77	362K	6
ITLC34	INTEL	52,40	50,28	50,05	52,66	27M	1.599
J2AZ34	JAZZ PHARMAC	86,72	86,40	86,40	87,44	4K	51
J2BL34	JABIL INC	166,08	172,62	161,77	173,12	10K	61
JDCO34	JD COM	26,83	26,45	26,25	26,86	347K	24
JNJB34	JOHNSON	100,02	99,69	97,83	101,39	741K	205
JPMC34	JPMORGAN	183,60	185,19	183,01	187,38	4M	704
K1BF34	KB FINANCIAL	153,53	153,53	153,53	153,53	2K	1
K1LA34	KLA CORP	38,22	38,39	37,60	39,12	135K	46
K1SG34	KEYSIGHT TEC	750,96	750,67	740,86	752,40	10K	13
K2CG34	KINGSOFT CHL	7,77	7,71	7,71	7,84	1K	8
KHCB34	KRAFT HEINZ	34,00	34,00	34,00	34,14	6K	7
KMIC34	KINDER MORGA	55,56	55,44	55,44	55,56	942	3
L1DO34	LEIDOS HOLDI	73,64	73,64	73,64	73,64	73	1
L1EN34	LENNAR CORP	61,98	61,85	61,85	62,58	77K	6
L1HX34	L3HARRIS TEC	361,07	362,88	361,07	362,88	22K	2
L1MN34	LUMEN TECH	21,32	21,79	21,30	22,30	7K	16
L1RC34	LAM RESEARCH	26,19	25,80	24,82	26,75	988K	255
L1UL34	LULULEMON AT	150,00	150,00	150,00	150,00	150	1
L1YG34	LLOYDS BANKI	28,05	28,05	28,05	28,05	140K	4
LILY34	LILLY	250,56	250,00	245,80	252,20	15M	1.238
LKFT34	LAKEFRONTBIO	9,17	9,18	9,17	9,18	9K	3
LMTB34	LOCKHEED	3.134,61	3.129,43	3.108,33	3.142,46	224K	10
M1CB34	MOLSON COORS	222,03	222,03	222,03	222,03	222	1
M1CH34	MICROCHIP TE	159,47	174,06	154,26	183,49	154K	46
M1CK34	MCKESSON COR	91,44	90,18	89,91	91,62	17K	166
M1DB34	MONGODB INC	86,00	85,13	85,13	86,00	513	2
M1MC34	MARSH E MCLE	70,98	70,33	70,32	71,24	498K	29
M1NS34	MONSTER BEVE	31,59	32,88	30,99	32,88	68K	20
M1PC34	MARATHON PET	128,01	131,43	128,01	131,43	5K	7
M1RN34	MODERNA INC	70,68	68,99	62,29	73,49	23M	2.715
M1SI34	MOTOROLA SOL	88,91	88,91	88,91	88,91	88	1
M1TA34	META PLAT	121,15	119,01	118,09	122,41	46M	1.803
M1UF34	MITSUBISHI U	116,16	115,90	115,90	116,16	4K	2
M2KS34	MKS INC	58,56	58,56	58,56	58,56	468	1
M2PM34	MP MATERIALS	39,14	38,01	37,56	39,23	115K	78
M2PR34	MONOLI POWER	109,00	110,37	108,37	110,50	25K	12
M2PT34	MEDICAL P TR	5,03	5,11	4,99	5,30	7K	16
M2RV34	MARVELL TEC	77,42	80,16	74,65	81,19	11M	722
M2ST34	STRATEGY INC	10,13	10,31	9,87	10,31	42M	1.908
MCDC34	MCDONALDS	76,50	76,30	74,10	76,50	806K	161
MCOR34	MOODYS CORP	87,06	87,03	87,00	87,24	246K	8
MDLZ34	MONDELEZ INT	60,78	61,08	60,60	61,08	7K	5
MDTC34	MEDTRONIC	70,42	70,00	70,00	70,42	8K	2
MELI34	MERCADOLIBRE	69,29	70,34	68,90	71,45	110M	7.374
MKLC34	MARKELGROUP	534,06	532,00	532,00	536,10	11K	7
MMMC34	3M	256,12	253,27	253,05	257,52	67K	18
MOOO34	ALTRIA GROUP	84,51	84,33	82,80	84,51	39K	8
MOSC34	MOSAIC CO	20,58	20,63	20,01	20,80	22K	24
MRCK34	MERCK	100,80	100,70	98,70	101,11	116K	31
MSBR34	MORGAN STAN	200,58	197,70	197,70	202,87	99K	39
MSCD34	MASTERCARD	115,80	115,50	113,55	116,93	3M	129
MSFT34	MICROSOFT	122,03	121,33	119,40	123,10	52M	2.604
MUTC34	MICRON TECHN	635,00	642,99	618,97	664,46	104M	2.252
N1BI34	NEUROCRINE B	45,12	45,00	44,92	45,40	10K	229
N1DA34	NASDAQ INC	295,51	293,18	292,84	295,51	9K	7
N1EM34	NEWMONT GOLD	689,42	653,74	648,16	689,42	747K	258
N1IC34	NICE LTD	21,27	21,27	21,27	21,27	24K	1
N1IS34	NISOURCE INC	243,84	238,08	238,08	244,56	9K	36
N1OW34	SERVICENOW	10,95	10,92	10,92	11,38	823K	130
N1RG34	NRG ENERGY I	48,90	45,52	45,52	48,90	90K	10
N1TA34	NETAPP INC	67,05	69,65	67,05	69,65	38K	5
N1UE34	NUCOR CORP	113,96	113,96	113,96	113,96	113	1
N1VO34	NOVO NORDISK	27,79	27,68	27,33	27,84	121K	63
N1VS34	NOVARTIS AG	89,90	88,56	88,20	89,90	14K	5
N1WG34	NATWEST GROU	86,22	86,58	85,59	87,03	32K	317
N1XP34	NXP SEMICOND	67,95	67,95	67,95	67,95	135	1
N2ET34	CLOUDFLARE	82,77	85,01	81,78	90,80	3M	155
N2LY34	ANNALY CAPTL	103,50	103,50	102,90	103,60	156K	6
NEXT34	NEXTERA ENER	120,01	120,40	119,29	120,97	290K	16
NFLX34	NETFLIX	7,02	7,06	6,99	7,08	9M	2.917
NIKE34	NIKE	105,89	107,63	104,75	107,63	907K	220
NOCG34	NORTHROP GRU	58,04	57,65	56,70	58,61	47K	10
NOKI34	NOKIA CORP	42,56	41,55	41,55	43,24	13K	11
NVDC34	NVIDIA CORP	21,60	21,62	21,25	22,33	214M	23.692
O1KT34	OKTA INC	45,00	46,53	45,00	48,79	831K	38
O2NS34	ON SEMICONDU	43,80	45,12	42,97	45,18	2K	7
ORCL34	ORACLE	105,76	108,63	100,20	110,24	18M	853
ORLY34	OREILLY AUT	1,60	1,64	1,58	1,64	1K	16
OXYP34	OCCIDENT PTR	51,85	51,18	51,18	52,00	26K	14
P1DD34	PDD HOLDING	45,51	45,45	45,45	46,16	9K	25
P1EA34	HEALTHPEAK P	111,32	107,36	107,36	111,32	4K	39
P1HC34	PARKER-HANNI	63,16	63,16	63,16	63,16	15K	1
P1LD34	PROLOGIS INC	58,38	58,62	58,31	58,72	19K	8
P1YC34	PAYCOM SOFTW	44,04	44,20	44,04	44,20	47K	2
P2AN34	PALOALTO NET	28,65	30,23	28,65	30,48	2M	60
P2AT34	UIPATH INC	8,92	8,88	8,86	8,92	14K	5
P2AX34	PATRIA INVST	26,10	26,10	26,10	26,10	392K	18
P2CF34	GP AEROPACIF	8,76	9,30	8,76	9,30	14K	4
P2CY34	PAYLOCITY	32,00	32,00	32,00	32,00	40K	1
P2LT34	PALANTIRTECH	294,57	287,16	287,16	300,09	58M	685
PAGS34	PAGSEGURO	8,47	8,43	8,38	8,62	929K	460
PEPB34	PEPSICO INC	51,74	51,75	50,98	52,02	65K	62
PFIZ34	PFIZER	39,80	40,92	39,46	40,92	297K	318
PGCO34	PG	65,25	64,10	63,74	65,43	369K	55
PHGN34	KOPHILIPS	167,45	167,45	167,45	167,45	167	1
PHMO34	PHILIP MORRI	68,53	68,25	67,13	69,02	161K	15
PYPL34	PAYPAL HOLD	16,50	15,84	15,84	16,50	661K	53
Q1UA34	QUANTA SERVI	242,88	242,88	242,88	242,88	242	1
Q2SC34	QUANTUMSCAPE	7,82	7,82	7,82	7,82	391	1
QCOM34	QUALCOMM	75,01	74,00	73,37	76,77	3M	247
QUBT34	QUANTUM COMP	35,60	32,55	31,70	35,60	71K	38
R1CL34	ROYAL CARIBB	64,38	63,90	63,60	64,38	12K	160
R1EG34	REGENCY CENT	206,85	206,85	206,85	206,85	827	1
R1IN34	REALTY INCOM	54,44	54,50	53,65	54,64	53K	43
R1JF34	RAYMOND JAME	74,80	75,04	74,48	75,12	2K	13
R1KU34	ROKU INC	44,05	44,05	44,05	44,05	88	1
R1OP34	ROPER TECHNO	258,93	258,93	258,93	258,93	2K	1
R1SG34	REPUBLIC SER	84,06	83,52	83,52	84,06	46K	2
R1YA34	RYANAIR HOLD	40,56	40,56	40,56	40,56	21K	2
R2AR34	ULTRAGENYX	8,46	8,83	8,46	8,87	52	4
R2BL34	ROBLOX CORP	27,50	25,97	25,97	27,50	26K	12
R2NG34	RINGCENTRAL	16,06	16,06	16,06	16,06	39K	2
R2PD34	RAPID7 INC	6,75	7,24	6,64	7,24	91K	42
REGN34	REGENERON PH	83,76	82,75	82,75	83,76	3K	5
RGTI34	RIGETTI COMP	65,46	56,64	55,86	65,46	553K	121
RIGG34	TRANSOCEAN	28,99	28,82	28,75	28,99	12K	5
RIOT34	RIO TINTO	463,02	456,71	454,44	463,02	17K	11
ROXO34	NU HOLDINGS	11,01	10,89	10,78	11,28	145M	30.808
RYTT34	RAYTHEONTECH	173,91	174,80	173,04	175,83	312K	14
S1AK34	SHAKE SHACK	39,64	39,64	39,64	39,64	24K	2
S1BS34	SIBANYE STIL	26,22	25,98	25,29	26,22	198K	192
S1HW34	THE SHERWIN	188,88	188,88	188,88	188,88	85K	1
S1MF34	SUMITOMO MIT	129,22	129,22	129,22	129,22	129	1
S1NP34	SYNOPSYS INC	61,98	61,40	60,60	62,34	188K	13
S1PO34	SPOTIFY TECH	828,00	825,00	817,14	834,20	372K	31
S1RP34	SAREPTA THER	4,86	4,95	4,86	4,95	599	2
S1TX34	SEAGATE HOLD	46,87	50,05	45,08	51,04	4M	338
S1YF34	SYNCHRONY FI	68,00	68,00	68,00	68,00	3K	1
S1YM34	GEN DIGT INC	164,38	164,38	164,38	164,38	776K	1
S2CH34	SOCIEDQM CHI	53,00	53,00	53,00	53,00	530	1
S2EA34	SEA LTD	16,61	16,32	16,10	16,82	58K	267
S2ED34	SOLAR TECH	4,31	4,12	4,12	4,45	59K	61
S2FM34	SPROUTS FARM	94,80	94,80	94,80	94,80	189	1
S2GM34	SIGMA LITHM	10,52	9,96	9,75	10,90	708K	452
S2HO34	SHOPIFY INC	6,84	6,45	6,45	6,90	463K	41
S2NA34	SNAP INC	4,54	4,50	4,50	4,54	49	2
S2NW34	SNOWFLAKE	37,90	38,65	36,72	39,08	72K	29
S2TA34	STAG INDUSTR	40,32	40,89	40,32	41,50	15K	6
S2TW34	STARWOOD PRO	22,23	23,67	22,23	23,67	45K	6
SAPP34	SAP SE	91,70	91,67	91,28	92,52	144K	24
SBUB34	STARBUCKS	585,08	576,78	571,01	585,08	162K	6
SCHW34	SCHWAB	63,06	62,82	62,59	63,50	29K	412
SIMN34	SIMON PROP	78,80	77,84	77,29	78,80	5K	7
SK1D34	SKYDANCECORP	44,40	44,40	44,40	44,40	44	1
SKHY34	SK HYNIX	44,02	43,96	42,97	45,92	2M	1.157
SNEC34	SONY GROUP	149,09	151,48	145,35	151,48	22K	11
SPCX34	SPACE X	49,68	47,30	47,28	49,68	79M	4.862
SPGI34	SP GLOBAL	71,75	71,35	71,28	71,81	23M	18
SSFO34	SALESFOR INC	53,65	54,51	52,70	54,51	457K	46
STMN34	STMICROEL	230,77	227,92	227,04	230,77	43K	3
STOC34	STONE CO	41,36	40,57	40,57	42,43	9M	2.342
STZB34	CONSTELLATIO	65,38	65,66	65,38	65,92	167K	7
T1AL34	TAL EDUCATIO	5,58	5,68	5,57	5,68	67	3
T1AM34	ATLASSIAN CO	42,00	42,24	41,88	43,18	339K	29
T1DG34	TRANSDIGM GR	132,18	129,35	129,35	132,46	2M	257
T1EL34	TE CONNECTIV	70,91	71,05	70,56	71,75	7K	104
T1LK34	PT TELEKOMUN	30,78	30,21	30,21	30,78	121	3
T1MU34	T-MOBILE US	63,00	62,21	62,21	63,00	3K	5
T1OW34	AMERICAN TOW	43,36	43,68	43,36	44,44	22K	135
T1RI34	TRIPADVISOR	38,97	40,38	38,97	40,38	65K	14
T1SS34	TENARIS SA	160,16	160,16	160,16	160,16	1K	1
T1TW34	TAKE-TWO INT	296,00	290,00	289,17	299,29	953K	164
T1WL34	TWILIO INC	44,44	44,67	44,44	44,67	137K	2
T2DH34	TELADOCHEALT	48,76	48,60	48,60	48,76	1K	2
T2ER34	TERADYNE INC	66,50	69,51	65,27	70,42	154K	92
T2ND34	TAND DIABETE	6,06	6,18	6,06	6,18	55	2
T2TD34	TRADE DESK	70,03	69,49	69,49	70,03	13K	4
TAKP34	TAKEDAPH	115,68	115,68	115,68	115,68	231	2
TEXA34	TEXAS INC	101,80	103,60	99,98	104,50	664K	15
TMCO34	TOYOTAMO	74,00	75,24	73,00	75,24	118K	36
TMOS34	THERMFISCHER	79,76	78,80	78,80	80,00	119K	5
TRVC34	TRAVELERS	67,34	67,34	67,34	67,34	144K	2
TSLA34	TESLA INC	61,95	59,72	59,70	62,53	145M	3.055
TSMC34	TAIWANSMFAC	259,50	258,90	252,00	262,20	80M	2.892
TXSA34	TERNIUMSA	271,28	268,24	268,24	273,87	6K	15
U1AL34	UNITED AIRLI	309,30	306,70	306,60	309,30	2M	15
U1BE34	UBER TECH IN	94,00	94,10	93,98	96,05	612K	106
U1LT34	ULTA BEAUTY	177,48	177,67	177,48	177,67	4K	2
U1RI34	UNITED RENTA	207,12	212,10	205,61	212,10	10K	5
U2PS34	UPSTART HOLD	6,14	6,14	6,14	6,14	18	1
U2PW34	UPWORK INC	11,07	11,07	11,07	11,07	287	1
U2ST34	UNITY SOFTWR	14,30	13,36	13,36	14,55	579K	68
UBSG34	UBS GROUP	65,99	66,50	65,99	66,50	1K	3
ULEV34	UNILEVER	72,66	72,70	72,00	72,70	2K	13
UNHH34	UNITEDHEALTH	30,40	30,72	30,40	31,17	319K	1.330
UPAC34	UNIONPACIFIC	66,92	67,27	66,92	67,27	402	4
UPSS34	UPS	37,28	37,87	37,28	37,87	711	5
USBC34	US BANCORP	82,32	83,23	81,50	83,23	20K	6
V1IP34	VIPSHOP HOLD	38,29	38,20	38,20	38,29	14K	4
V1OD34	VODAFONE GRO	43,00	42,88	42,72	43,00	342	4
V1RT34	VERTIV HOLDS	100,61	97,40	97,40	105,00	452K	98
V1ST34	VISTRA CORP	49,96	46,80	46,65	49,96	2M	169
V1TA34	VENTAS INC	243,75	240,01	240,01	245,24	53K	17
V2EE34	VEEVASYSTEMS	56,17	56,17	56,17	56,17	208K	1
V2RN34	VARONIS SYS	44,73	44,73	44,73	44,73	442K	1
V2TX34	VTEX	20,51	21,15	20,51	22,12	1K	14
VERZ34	VERIZON	41,21	42,49	41,21	42,50	24K	37
VFCO34	VF CORP	56,10	56,10	56,10	56,10	56	1
VISA34	VISA INC	117,30	117,10	113,67	117,30	4M	230
VLOE34	VALERO ENER	120,36	120,84	118,08	120,84	3K	5
VMRK34	VIVMARK RESI	59,94	59,94	59,94	59,94	14K	1
VRTX34	VERTEX PHARM	94,15	94,15	94,15	94,15	3K	1
W1AB34	WABTEC CORP	777,40	772,33	772,33	777,40	501K	4
W1BO34	WEIBO CORP	8,91	8,92	8,91	8,92	535	2
W1DA34	WORKDAY INC	67,11	67,11	67,11	67,11	189K	1
W1DC34	WESTERN DIG	1.458,27	1.588,00	1.432,00	1.612,77	2M	119
W1EL34	WELLTOWER IN	80,01	91,00	80,01	91,00	1K	4
W1IX34	WIX.COM LTD	14,00	14,00	14,00	14,00	31K	1
W1MB34	WILLIAMS COS	358,75	364,35	355,95	364,35	23K	3
W1PP34	WPP PLC	29,70	29,70	29,70	29,70	445	1
WALM34	WAL MART	43,08	43,30	42,40	43,43	4M	266
WFCO34	WELLS FARGO	115,76	115,34	114,94	116,12	570K	22
WUNI34	WESTERNUNION	37,52	38,12	37,52	38,12	19K	5
X1YZ34	BLOCK INC.	18,88	18,18	18,18	18,88	5K	5
XRXB34	XEROX CORP	5,89	6,35	5,74	6,35	146K	64
Y2PF34	YPF SA	212,31	211,89	211,89	213,36	2K	3
Z1OM34	ZOOM COMMS	19,89	19,45	19,40	19,89	127K	5
Z1TA34	ZETA GLOBAL	86,63	86,63	86,63	86,63	35K	1
Z1TS34	ZOETIS INC	27,39	27,78	27,39	27,78	3K	2
Z2DV34	ZIFF DAVIS	19,13	19,13	19,13	19,13	8K	1
Z2IT34	ZOOMINFO TC	2,41	2,41	2,24	2,41	15K	11
Z2SC34	ZSCALER INC	36,60	37,03	36,57	37,58	223K	18

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: