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: 27/11/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,31	17,31	17,31	17,31	51	3
A1CR34	AMCOR PLC	47,85	46,00	46,00	49,83	57K	13
A1EG34	AEGON LTD	42,47	43,17	41,60	43,17	725	6
A1IV34	APARTMENT IN	30,85	30,91	30,79	30,91	3K	5
A1LB34	ALBEMARLE CO	27,69	27,61	27,17	28,20	8K	6
A1LL34	BREAD FINAN	91,35	91,35	91,35	91,35	91	1
A1LN34	ALNYLAM PHAR	117,92	117,90	117,90	117,92	7K	3
A1MD34	ADVANCED MIC	145,41	145,21	144,41	146,78	2M	311
A1MT34	APPLIED MATE	133,31	132,80	131,74	134,18	11K	10
A1PA34	APA CORP	132,79	119,10	119,10	132,79	370	2
A1PO34	APOLLO GLOBL	47,00	48,50	47,00	48,50	8K	7
A1RE34	ALEXANDRIA R	72,62	71,96	71,96	75,56	887	4
A1TH34	AUTOHOME INC	12,67	12,60	12,10	12,68	538	7
A1TT34	ALLSTATE COR	44,54	49,04	42,01	49,04	263	6
A1VB34	AVALONBAY CO	245,50	245,50	245,50	245,50	245	1
A1ZN34	ASTRAZENECA	82,23	84,71	81,00	84,71	6K	8
A2RR34	ARROWHEAD PH	38,02	39,30	37,96	39,30	20K	7
AALL34	AMERICAN AIR	74,94	75,35	74,94	76,00	67K	15
AAPL34	APPLE	74,06	74,00	74,00	74,39	2M	1.023
ABBV34	ABBVIE	76,98	75,84	75,00	76,98	6K	8
ADBE34	ADOBE INC	33,95	33,60	33,60	35,99	4K	10
AIRB34	AIRBNB	31,30	32,18	30,95	32,18	296K	51
AMZO34	AMAZON	61,35	61,55	61,35	62,15	6M	2.952
ARMT34	ARCELOR	116,40	117,00	116,40	117,00	233	2
ASML34	ASML HOLD	102,87	100,78	100,53	102,87	180K	46
ATTB34	ATT INC	45,97	46,19	45,90	47,35	352K	574
AVGO34	BROADCOM INC	30,15	30,11	30,10	30,25	321K	138
B1AM34	BROOKFIELD C	61,85	58,20	58,15	65,44	16K	14
B1AX34	BAXTER INTER	49,47	52,01	47,33	52,01	148	3
B1CS34	BARCLAYS PLC	118,67	120,95	118,67	121,01	1K	3
B1IL34	BILIBILI INC	28,50	28,50	28,50	28,50	114	2
B1MR34	BIOMARIN PHA	150,14	150,14	150,14	150,14	300	1
B1PP34	BP PLC	48,39	47,33	46,00	48,39	609	7
B1TI34	BRITISH AMER	60,76	61,00	60,76	62,47	110K	47
B2AP34	CREDICORP LT	113,12	103,00	103,00	113,12	4K	4
B2HI34	BILL HOLD	1,50	1,45	1,42	1,50	346	10
B2MB34	BUMBLE INC	3,74	3,74	3,74	3,74	3	1
B2YN34	BEYOND MEAT	5,36	5,31	5,30	5,51	10K	28
BABA34	ALIBABAGR	29,75	30,04	29,56	30,49	2M	451
BCSA34	SANTANDER	55,89	59,18	54,99	60,00	58K	60
BERK34	BERKSHIRE	135,80	137,20	135,65	137,20	5M	643
BIDU34	BAIDU INC	44,04	46,00	44,04	46,05	150K	63
BKNG34	BOOKING	150,00	150,00	148,94	150,00	9K	15
BLAK34	BLACKROCK	83,60	84,11	83,60	85,09	63K	83
BOAC34	BANK AMERICA	70,82	70,35	65,50	70,93	301K	189
BOEI34	BOEING	1.009,75	1.051,14	1.009,75	1.051,14	3K	3
BOXP34	BXP INC	38,54	38,54	38,54	38,54	578	1
C1AB34	CABLE ONE IN	2,93	3,09	2,93	3,09	2K	6
C1GP34	COSTAR GROUP	3,67	3,67	3,67	3,67	3	1
C1MG34	CHIPOTLE MEX	8,95	8,95	8,95	8,95	17	2
C1NS34	CELANESE COR	110,74	110,74	110,74	110,74	110	1
C1PR34	COPART INC	105,02	104,78	104,78	105,02	6K	2
C1TV34	CORTEVA INC	80,00	80,02	80,00	80,02	560	2
C2AC34	CACI INTERNL	4,25	4,25	4,25	4,26	284	6
C2OI34	COINBASEGLOB	57,22	56,99	56,58	57,30	190K	289
C2OL34	GRUPOCIBEST	84,02	84,04	83,00	84,04	2K	9
C2RW34	CROWDSTRIKE	121,03	128,13	119,88	128,15	82K	37
CATP34	CATERPILLAR	190,80	182,97	182,97	194,06	56K	26
CHCM34	CHARTER COMM	18,01	18,76	17,95	18,76	815	7
CHVX34	CHEVRON	79,70	78,61	78,61	80,56	230K	139
CMCS34	COMCAST	28,41	28,70	28,41	28,70	11K	3
CNIC34	CANAD NATION	20,79	20,05	20,05	20,79	408	4
COCA34	COCA COLA	64,71	64,78	64,42	64,91	361K	470
COLG34	COLGATE	62,09	61,61	61,00	64,00	74K	22
COPH34	COPHILLIPS	39,00	41,08	38,85	41,08	30K	16
COTY34	COTY INC	8,71	8,71	8,71	8,71	174	1
COWC34	COSTCO	120,32	122,52	120,26	122,67	8K	13
CSCO34	CISCO	80,48	80,48	80,48	80,48	80	1
CTGP34	CITIGROUP	91,33	92,72	90,55	92,72	23K	4
CVSH34	CVS HEALTH	42,69	42,69	42,69	42,69	18K	1
D1DG34	DATADOG INC	83,84	83,84	83,84	83,84	83	1
D1EL34	DELL TECHNOL	698,95	716,00	680,01	716,00	57K	12
D1EX34	DEXCOM INC	6,77	6,77	6,77	6,77	20	1
D1LR34	DIGITAL REAL	214,29	214,47	214,29	214,47	1K	2
D1OW34	DOW INC	29,61	33,04	29,61	33,04	210	3
DDNB34	DUPONT N INC	212,00	212,00	212,00	212,00	4K	1
DEAI34	DELTA	338,42	335,20	335,20	338,42	7K	2
DEEC34	DEERE CO	84,60	83,73	83,04	84,60	22K	11
DEOP34	DIAGEO PL	26,66	27,00	26,66	27,50	8K	10
DGCO34	DOLLAR GENER	24,52	24,52	24,52	24,52	294	1
DHER34	DANAHER CORP	44,10	42,59	42,59	44,10	16K	4
DISB34	WALT DISNEY	36,63	36,86	36,63	36,96	127K	128
E1CO34	ECOPETROL SA	27,00	26,82	25,10	28,30	46K	67
E1DU34	NEW ORIENTAL	19,06	19,06	19,06	19,06	228	1
E1QN34	EQUINOR ASA	60,81	64,00	58,50	64,00	22K	34
E1QR34	EQUITY RESID	166,07	166,07	166,07	166,07	664	1
E1TN34	EATON CORP P	131,86	131,86	131,86	131,86	131	1
E2NP34	ENPHASE ENER	5,90	5,90	5,90	5,90	177	1
E2XE34	EXELIXIS INC	120,07	119,47	119,47	120,07	3K	3
EQIX34	EQUINIX INC	50,67	50,00	49,90	52,60	3K	12
EXXO34	EXXON MOBIL	76,21	77,62	76,00	77,62	110K	55
F1IS34	FISERV INC	155,50	162,38	150,00	162,38	10K	12
F1MC34	FMC CORP	37,79	37,79	37,79	37,79	264	2
F1NI34	FIDELITY NAT	22,05	21,64	21,64	22,05	43	2
F2NV34	FRANCONEVADA	6,23	6,23	6,23	6,23	49	2
FCXO34	FREEPORT	74,97	70,70	70,70	76,00	294K	12
FDMO34	FORD MOTORS	69,90	73,17	69,85	74,48	2K	11
FSLR34	FIRST SOLAR	735,79	719,91	719,91	735,79	10K	2
G1FI34	GOLD FIELDS	117,87	116,27	109,82	118,93	57K	23
G2EV34	GE VERNOVA	156,40	160,07	156,27	178,00	119K	14
GEOO34	GEAEROSPACE	1.577,00	1.570,08	1.500,00	1.590,00	39K	15
GMCO34	GENERAL MOT	98,41	98,50	96,63	98,65	5K	7
GOGL34	ALPHABET	144,17	142,38	142,20	144,23	12M	2.510
GPRK34	GEOPARK LTD	46,20	47,60	46,20	47,60	379	3
GPRO34	GOPRO	8,81	9,04	8,40	9,04	2K	27
GSGI34	GOLDMANSACHS	144,20	144,82	142,06	146,99	173K	221
H1CA34	HCA HEALTHCA	136,17	136,55	136,17	136,55	27K	2
H1DB34	HDFC BANK LT	44,00	44,00	44,00	44,00	176	2
H1SB34	HSBC HOLDING	94,45	93,42	93,21	94,45	3K	18
H1UM34	HUMANA INC	29,65	29,84	29,65	29,84	298	2
HOME34	HOME DEPOT	67,18	67,76	67,18	67,76	9K	5
HONB34	HONEYWELL	1.027,70	1.027,70	1.027,70	1.027,70	1K	1
HOND34	HONDA MO	164,99	164,99	164,99	164,99	2K	3
HPQB34	HP COMPANY	126,97	130,00	126,97	130,03	14K	5
I1FF34	FLAVOR FLAGR	184,72	184,72	184,72	184,72	369	1
I1QY34	IQIYI INC	5,83	5,83	5,83	5,83	52	1
I1SR34	INTUITIVE SU	145,36	145,36	145,36	145,36	872	1
IBMB34	IBM	1.607,92	1.558,00	1.558,00	1.607,92	19K	4
INGG34	ING GROEP	140,04	140,04	140,04	140,04	140	1
INTU34	INTUIT INC	75,70	75,70	75,70	75,70	832	1
ITLC34	INTEL	33,38	33,28	33,08	33,75	2M	774
JDCO34	JD COM	26,46	25,90	25,90	26,46	2K	6
JNJB34	JOHNSON	73,59	73,50	70,58	74,80	131K	164
JPMC34	JPMORGAN	163,61	162,72	162,72	164,51	1M	444
K1SS34	KOHLS CORP	131,69	131,69	131,69	131,69	658	1
K2CG34	KINGSOFT CHL	11,20	11,79	11,13	11,79	458	9
KHCB34	KRAFT HEINZ	34,21	34,60	34,21	34,60	1K	4
KMIC34	KINDER MORGA	142,97	144,78	142,74	144,78	430	3
L1RC34	LAM RESEARCH	19,04	19,04	19,04	19,04	3K	2
L1UL34	LULULEMON AT	244,00	244,00	244,00	244,00	732	2
L1YB34	LYONDELLBASE	131,00	141,00	131,00	141,00	2K	4
L1YG34	LLOYDS BANKI	26,36	26,71	26,36	26,90	3K	4
L2AZ34	LUMINAR TECH	2,21	2,21	2,21	2,21	106	3
LBRD34	LIBERTY BROA	19,56	20,81	19,48	20,86	20K	41
LILY34	LILLY	195,00	200,71	195,00	208,36	772K	299
LMTB34	LOCKHEED	2.441,90	2.441,90	2.441,90	2.441,90	2K	1
M1KC34	MCCORMICK	89,26	89,26	89,26	89,26	357	1
M1NS34	MONSTER BEVE	50,67	50,67	50,67	50,67	101	1
M1RN34	MODERNA INC	6,64	6,67	6,61	6,67	66K	33
M1TA34	META PLAT	121,60	121,48	120,76	122,04	3M	1.699
M1UF34	MITSUBISHI U	85,44	85,44	85,44	85,44	85	1
M2PM34	MP MATERIALS	63,52	65,90	62,61	65,90	72K	59
M2PW34	MEDICAL P TR	15,13	15,71	15,13	15,71	4K	4
M2RV34	MARVELL TEC	47,24	46,48	44,16	49,75	18K	4
M2ST34	STRATEGY INC	13,75	13,69	13,55	13,76	3M	529
MCDC34	MCDONALDS	83,41	84,10	82,28	84,10	261K	53
MELI34	MERCADOLIBRE	91,48	90,71	90,67	91,48	16M	7.358
METB34	METLIFE INC	385,87	404,44	385,87	404,44	790	2
MMMC34	3M	226,33	230,23	225,98	230,23	2K	6
MOSC34	MOSAIC CO	21,91	21,88	21,88	21,91	328	2
MRCK34	MERCK	69,23	71,43	67,86	71,43	123K	59
MSBR34	MORGAN STAN	176,00	179,98	175,00	181,00	42K	182
MSCD34	MASTERCARD	93,05	94,50	92,01	94,74	143K	32
MSFT34	MICROSOFT	109,10	107,85	107,40	109,10	6M	2.640
MUTC34	MICRON TECHN	203,48	208,00	200,29	208,00	137K	129
N1DA34	NASDAQ INC	241,00	254,00	241,00	254,00	1K	2
N1EM34	NEWMONT GOLD	487,77	485,26	475,30	494,00	40K	73
N1IS34	NISOURCE INC	231,84	231,84	231,84	231,84	695	1
N1OW34	SERVICENOW	84,05	84,07	84,05	89,00	11K	11
N1VO34	NOVO NORDISK	33,15	32,40	31,82	34,04	448K	242
N1VS34	NOVARTIS AG	70,00	70,33	70,00	70,33	9K	2
N1WG34	NATWEST GROU	88,52	88,65	88,52	88,65	354	3
N2ET34	CLOUDFLARE	57,50	61,00	55,52	64,05	11K	20
N2LY34	ANNALY CAPTL	120,19	120,19	120,19	120,19	721	1
NEXT34	NEXTERA ENER	113,61	114,00	113,61	117,00	5K	13
NFLX34	NETFLIX	11,30	11,39	11,30	11,42	441K	1.669
NIKE34	NIKE	34,68	33,40	33,40	34,85	138K	99
NMRH34	NOMURA HO	40,30	40,30	40,30	40,30	644	1
NOCG34	NORTHROP GRU	608,31	608,31	608,31	608,31	608	1
NOKI34	NOKIA CORP	32,90	31,11	31,11	32,90	3K	3
NVDC34	NVIDIA CORP	20,06	20,00	19,91	20,20	25M	4.622
ORCL34	ORACLE	182,00	182,70	181,15	184,99	806K	157
ORLY34	OREILLY AUT	1,78	1,77	1,77	1,78	14	2
OXYP34	OCCIDENT PTR	37,54	36,17	36,17	39,10	298K	68
P1DD34	PDD HOLDING	61,00	60,23	60,23	64,98	385K	48
P1LD34	PROLOGIS INC	56,73	58,00	56,00	60,90	8K	10
P1YC34	PAYCOM SOFTW	28,24	30,25	28,24	30,25	58	2
P2AN34	PALOALTO NET	16,38	17,10	16,27	17,10	8K	16
P2LT34	PALANTIRTECH	293,44	297,15	292,00	297,15	743K	311
PAGS34	PAGSEGURO	10,60	10,76	10,57	10,78	167K	72
PEPB34	PEPSICO INC	52,20	53,25	52,20	53,25	11K	22
PFIZ34	PFIZER	34,36	34,85	34,36	35,40	98K	176
PGCO34	PG	56,50	57,15	53,87	57,15	79K	47
PYPL34	PAYPAL HOLD	16,98	16,50	16,24	16,98	207K	291
Q1UA34	QUANTA SERVI	207,18	207,18	207,18	207,18	10K	1
Q2SC34	QUANTUMSCAPE	21,30	20,35	20,35	21,30	4K	18
QCOM34	QUALCOMM	72,45	70,11	69,24	73,05	88K	57
QUBT34	QUANTUM COMP	63,00	63,96	61,37	65,00	53K	23
R1IN34	REALTY INCOM	157,04	161,14	149,00	161,14	15K	16
R1YA34	RYANAIR HOLD	45,24	44,00	44,00	45,24	892	2
R2BL34	ROBLOX CORP	50,74	48,80	48,80	50,74	1K	3
REGN34	REGENERON PH	70,62	70,62	70,62	70,62	8K	1
RGTI34	RIGETTI COMP	140,36	140,00	140,00	145,40	20K	22
RIOT34	RIO TINTO	388,40	367,52	364,00	388,80	13K	13
ROXO34	NU HOLDINGS	15,60	15,52	15,49	15,76	16M	54.050
RYTT34	RAYTHEONTECH	155,33	153,80	151,05	155,33	26K	11
S1BS34	SIBANYE STIL	34,64	33,50	32,05	34,93	3K	8
S1KM34	SK TELECOM C	27,10	27,10	27,10	27,10	135	1
S1PO34	SPOTIFY TECH	807,90	766,00	766,00	826,95	782K	52
S1RP34	SAREPTA THER	5,54	5,54	5,54	5,54	11	1
S1TX34	SEAGATE HOLD	1.470,00	1.470,00	1.470,00	1.470,00	1K	1
S1YK34	STRYKER CORP	98,47	98,76	98,47	98,76	24K	3
S2EA34	SEA LTD	29,25	28,87	28,87	29,69	18K	32
S2ED34	SOLAR TECH	5,51	5,53	5,49	5,77	50K	35
S2GM34	SIGMA LITHM	18,15	18,84	18,02	18,84	285K	136
S2HO34	SHOPIFY INC	7,06	6,86	6,86	7,21	12K	18
S2RE34	GP AEROSURES	81,20	81,20	81,20	81,20	812	1
S2TW34	STARWOOD PRO	32,92	32,92	32,92	32,92	362	2
S2UI34	SUN COMMUN	34,03	34,70	34,03	34,70	5K	4
SAPP34	SAP SE	1.270,91	1.270,91	1.270,91	1.270,91	1K	1
SCHW34	SCHWAB	60,82	60,82	60,82	60,82	121	1
SIMN34	SIMON PROP	249,58	260,53	246,56	260,53	4K	6
SLBG34	SLB N.V	93,51	93,51	93,51	93,51	93	1
SNEC34	SONY GROUP	157,22	159,80	153,00	159,80	12K	11
SPGI34	SP GLOBAL	74,25	74,25	74,25	74,25	11K	1
SSFO34	SALESFOR INC	55,20	55,37	52,60	57,00	162K	33
STMN34	STMICROEL	119,96	121,20	119,96	121,20	1K	3
STOC34	STONE CO	86,08	84,54	84,01	86,08	638K	1.056
T1AL34	TAL EDUCATIO	6,01	6,01	6,01	6,01	6	1
T1AM34	ATLASSIAN CO	39,18	39,11	39,11	39,18	5K	2
T1EL34	TE CONNECTIV	608,94	608,94	608,94	608,94	2K	1
T1EV34	TEVA PHARMAC	68,73	72,26	68,73	72,26	209	2
T1FX34	TELEFLEX INC	66,09	66,09	66,09	66,09	132	2
T1OW34	AMERICAN TOW	40,72	41,76	40,72	41,76	1K	3
T1SC34	TRACTOR SUPP	16,04	16,04	16,04	16,04	32	1
T1TW34	TAKE-TWO INT	324,93	325,00	319,00	325,00	48K	25
T1WL34	TWILIO INC	26,51	30,99	26,48	31,00	142	5
T2DH34	TELADOCHEALT	1,36	1,46	1,35	1,46	2K	16
T2TD34	TRADE DESK	2,21	2,22	2,11	2,22	2K	11
TEXA34	TEXAS INC	61,00	60,01	56,96	61,00	295	3
TLNC34	TELEFONIC	22,80	23,19	22,80	24,20	3K	6
TMCO34	TOYOTAMO	66,87	67,77	66,75	68,00	60K	22
TMOS34	THERMFISCHER	66,80	66,74	66,64	66,80	16K	4
TSLA34	TESLA INC	70,68	70,91	70,48	70,94	16M	1.990
TSMC34	TAIWANSMFAC	197,79	195,00	195,00	198,02	4M	3.899
U1AI34	UNDER ARMOUR	23,93	23,93	23,93	23,93	23	1
U1BE34	UBER TECH IN	113,90	115,00	113,81	115,00	38K	197
U2PS34	UPSTART HOLD	11,36	12,99	11,35	12,99	5K	10
U2ST34	UNITY SOFTWR	11,70	11,79	11,00	11,79	2K	11
UBSG34	UBS GROUP	201,86	201,86	201,86	201,86	201	1
ULEV34	UNILEVER	318,96	325,76	315,00	325,76	7K	6
UNHH34	UNITEDHEALTH	25,18	24,70	24,70	25,85	57K	42
UPSS34	UPS	31,65	30,49	28,97	31,65	5K	10
USBC34	US BANCORP	66,00	66,03	66,00	66,03	2K	2
V1NO34	VORNADO REAL	199,81	199,81	199,81	199,81	599	1
V1OD34	VODAFONE GRO	33,00	32,99	31,34	33,00	18K	23
V1RT34	VERTIV HOLDS	91,44	91,44	91,44	91,44	914	2
V2TX34	VTEX	21,60	21,60	21,60	21,60	11K	1
VERZ34	VERIZON	36,42	37,41	35,75	37,41	31K	30
VISA34	VISA INC	88,50	89,01	88,00	91,24	229K	270
W1BD34	WARNER DISCO	129,11	129,11	129,11	129,11	129	1
W1BO34	WEIBO CORP	13,32	13,32	13,32	13,32	13	1
W1DA34	WORKDAY INC	71,24	75,51	71,24	75,51	222	3
W1HR34	WHIRLPOOL CO	105,92	103,78	103,78	105,92	315	2
W1IX34	WIX.COM LTD	17,24	17,24	17,24	17,24	17	1
W1MB34	WILLIAMS COS	318,45	308,51	308,51	325,11	17K	9
W1PP34	WPP PLC	20,50	21,00	20,50	21,00	145	7
WALM34	WAL MART	36,28	36,32	36,28	36,82	90K	129
WFCO34	WELLS FARGO	114,35	110,50	108,96	114,38	54K	27
X1YZ34	BLOCK INC.	14,16	14,99	13,68	14,99	444	4
XRXB34	XEROX CORP	14,60	16,00	14,60	16,00	641	6
Y2PF34	YPF SA	190,88	190,88	190,88	190,88	3K	1
Z1BR34	ZEBRA TECHNO	44,36	44,36	44,36	44,36	44	1
Z1OM34	ZOOM COMMS	17,83	18,32	17,83	18,32	5K	2
Z1TO34	ZTO EXPRESS	27,63	27,63	27,63	27,63	1K	1
Z1TS34	ZOETIS INC	42,70	42,70	42,70	42,70	11K	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: