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: 16/10/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,81	13,72	13,72	14,18	3K	40
A1CR34	AMCOR PLC	223,31	223,31	223,31	223,31	446	2
A1DI34	ANALOG DEVIC	50,20	51,60	50,15	51,60	61K	132
A1EG34	AEGON LTD	42,28	42,56	42,28	42,56	3K	2
A1EP34	AMERICAN ELE	64,60	64,38	64,38	64,60	1K	2
A1FL34	AFLAC INC	606,00	606,00	606,00	606,00	14K	1
A1IV34	APARTMENT IN	8,73	8,50	8,33	8,80	74K	33
A1KA34	AKAMAI TECHN	37,28	39,28	36,92	39,28	2M	79
A1LB34	ALBEMARLE CO	20,04	21,40	20,04	21,40	63K	30
A1LN34	ALNYLAM PHAR	59,84	59,28	59,28	59,84	1K	3
A1MD34	ADVANCED MIC	335,35	351,50	334,65	351,50	12M	762
A1MT34	APPLIED MATE	208,72	215,79	207,63	216,36	2M	269
A1NE34	ARISTA NETWO	224,67	237,61	224,58	237,61	838K	46
A1ON34	AON PLC	61,20	61,20	61,20	61,20	12K	2
A1PA34	APA CORP	249,00	249,00	249,00	249,00	2K	2
A1PD34	AIR PRODUCTS	62,88	62,04	62,04	63,54	1K	5
A1PH34	AMPHENOL COR	33,70	34,24	33,64	34,24	428K	38
A1PL34	APPLIED DGTL	91,80	93,70	91,80	93,80	41K	8
A1PO34	APOLLO GLOBL	37,56	38,68	37,50	38,95	113K	24
A1PP34	APPLOVIN CO	42,28	44,00	42,08	44,05	36K	17
A1RC34	ARCO DORADOS	41,16	41,16	41,16	41,16	4K	1
A1RE34	ALEXANDRIA R	52,55	54,00	52,55	54,00	478	3
A1RG34	ARGENX SE	162,13	162,13	162,13	162,13	162	1
A1SU34	ASSURANT INC	360,72	360,72	360,72	360,72	360	1
A1TH34	AUTOHOME INC	10,25	10,28	10,25	10,28	51	2
A1TM34	ATMOS ENERGY	409,50	409,50	409,50	409,50	819	1
A1TT34	ALLSTATE COR	51,85	51,15	51,15	51,85	7K	141
A1UT34	AUTODESK INC	60,78	62,34	60,78	63,06	8K	5
A1ZN34	ASTRAZENECA	139,90	143,33	138,81	143,33	174K	36
A2FY34	AFYA LTD	36,80	37,28	36,80	37,28	332	2
A2MB34	AMBARELLA IN	12,48	12,50	12,48	12,64	38K	4
A2RR34	ARROWHEAD PH	36,80	36,92	36,80	36,92	737	2
A2RW34	ARROW ELECTR	72,87	74,55	72,87	74,55	2K	2
A2XO34	AXON ENTERPR	110,70	114,13	110,70	114,13	674	2
A2ZT34	AZENTA INC	14,44	14,80	14,24	14,80	7K	3
AALL34	AMERICAN AIR	60,43	62,35	60,07	62,90	42K	24
AAPL34	APPLE	87,10	88,11	86,40	88,58	24M	1.291
ABBV34	ABBVIE	90,26	90,05	90,05	91,00	43K	34
ABTT34	ABBOTT	44,40	44,70	44,20	44,70	8K	8
ABUD34	AB INBEV	71,72	67,88	67,88	71,72	2K	13
ACNB34	ACCENTURE	1.145,40	1.141,07	1.140,50	1.145,40	13K	3
ADBE34	ADOBE INC	24,70	25,60	24,70	25,95	1M	123
ADPR34	AUTOMATIC DT	61,02	60,95	60,95	61,02	5K	2
AIGB34	AIG GROUP	409,60	409,60	409,60	409,60	409	1
AIRB34	AIRBNB	43,98	43,82	43,68	44,86	205K	83
AMGN34	AMGEN	78,56	79,44	78,54	79,53	11K	8
AMZO34	AMAZON	63,75	64,77	63,07	64,99	31M	4.079
ARMT34	ARCELOR	160,12	161,44	158,80	161,44	8K	19
ARNC34	HOWMET AERO	45,20	45,07	45,07	45,20	1K	2
ASML34	ASML HOLD	152,35	154,00	151,21	155,38	14M	614
ATTB34	ATT INC	39,48	40,11	39,48	40,36	21K	50
AVGO34	BROADCOM INC	23,83	24,77	23,83	24,91	10M	981
AXPB34	AMERICAN EXP	159,04	162,40	158,61	162,40	25K	15
AZOI34	AUTOZONE INC	71,65	71,65	71,65	71,65	11K	1
B1AM34	BROOKFIELD C	46,71	47,23	46,35	47,26	172K	58
B1AX34	BAXTER INTER	65,94	65,85	65,85	65,99	1K	5
B1CS34	BARCLAYS PLC	115,08	115,08	115,08	115,08	460	1
B1DX34	BECTON DICKI	197,60	197,60	197,60	197,60	1K	1
B1IL34	BILIBILI INC	14,21	14,58	14,20	14,58	462	13
B1LL34	BALL CORP	162,18	162,18	162,18	162,18	1K	1
B1NT34	BIONTECH SE	27,69	28,30	27,66	28,30	100K	31
B1PP34	BP PLC	63,96	63,12	62,82	63,96	47K	41
B1SA34	BANCO SANTAN	82,80	82,88	82,64	82,88	579	3
B1SX34	BOSTON SCIEN	56,40	56,72	56,03	56,72	28K	8
B1TI34	BRITISH AMER	60,64	59,82	59,82	60,80	48K	53
B1WA34	BORGWARNER I	300,00	331,64	300,00	331,64	1K	2
B1ZE34	BRAZE INC	72,60	72,60	72,60	72,60	72	1
B2HI34	BILL HOLD	1,27	1,33	1,27	1,33	367	34
B2MB34	BUMBLE INC	6,01	6,06	6,01	6,07	2K	9
B2YN34	BEYOND MEAT	34,21	34,84	34,21	36,21	3K	12
BABA34	ALIBABAGR	19,87	20,31	19,67	20,31	3M	612
BCSA34	SANTANDER	67,61	68,74	67,06	69,02	41K	72
BERK34	BERKSHIRE	135,59	134,00	133,86	135,59	8M	1.329
BIDU34	BAIDU INC	29,09	30,12	28,96	30,12	200K	186
BILB34	BILBAOVIZ	130,00	131,43	130,00	131,56	2K	5
BKNG34	BOOKING	4,72	4,89	4,71	4,89	8M	976
BLAK34	BLACKROCK	86,69	86,97	85,78	88,30	254K	84
BMYB34	BRISTOLMYERS	303,18	308,50	303,18	308,50	1K	3
BOAC34	BANK AMERICA	65,10	66,49	64,93	66,72	3M	1.682
BOEI34	BOEING	958,08	969,31	957,00	975,00	163K	9
BONY34	BNY MELLON	723,62	724,00	720,72	724,00	23K	3
C1AB34	CABLE ONE IN	37,19	40,29	37,19	40,29	9K	16
C1AH34	CARDINAL HEA	1.297,50	1.297,50	1.297,50	1.297,50	1K	1
C1BL34	CHUBB LTD	75,50	75,23	75,00	75,50	26K	5
C1CJ34	CAMECO CORP	82,88	84,88	82,88	85,04	24K	5
C1DN34	CADENCE DESI	47,65	47,25	47,15	47,65	1M	9
C1GP34	COSTAR GROUP	1,63	1,65	1,61	1,66	70K	13
C1HK34	CHECK POINT	58,55	58,55	58,55	58,55	2M	1
C1MG34	CHIPOTLE MEX	7,60	7,62	7,56	7,77	12K	12
C1MI34	CUMMINS INC	48,15	48,35	48,15	48,35	337	3
C1NS34	CELANESE COR	119,76	120,00	118,44	120,12	186K	7
C1PR34	COPART INC	70,21	70,21	70,21	70,21	4K	1
C1RB34	CEREBRAS	26,07	26,31	25,87	26,31	2K	6
C1TA34	CINTAS CORP	216,01	216,01	216,01	216,01	50K	4
C1TV34	CORTEVA INC	16,50	16,50	16,34	16,52	2K	9
C2AC34	CACI INTERNL	3,96	3,85	3,85	3,96	7	2
C2CA34	FEMSA SAB CV	120,60	120,60	120,48	121,56	123K	7
C2HD34	CHURCHILL DW	21,10	21,10	21,10	21,10	63	1
C2HP34	CHARGEPOINTH	11,86	11,97	11,86	11,97	107	2
C2OI34	COINBASEGLOB	35,05	36,88	34,30	37,19	16M	822
C2OL34	GRUPOCIBEST	123,84	127,00	123,84	127,00	16K	11
C2OU34	COURSERA INC	12,78	12,78	12,78	12,78	127	1
C2RS34	CRISPR THERA	31,62	31,62	31,62	31,62	31	1
C2RW34	CROWDSTRIKE	52,30	56,99	52,02	57,00	44M	335
CAON34	CAPITAL ONE	63,60	63,60	63,60	63,60	63	1
CAPH34	CAPRI HOLDI	80,32	80,32	80,32	80,32	642	1
CATP34	CATERPILLAR	231,42	234,80	231,42	235,62	435K	171
CHCM34	CHARTER COMM	9,29	9,40	9,22	9,55	163K	29
CHVX34	CHEVRON	114,00	112,00	112,00	114,06	169K	129
CLOV34	CLOVERHEALTH	23,60	23,60	23,60	23,60	70	1
CLXC34	CLOROX CO	109,34	110,35	109,34	110,35	2K	4
CMCS34	COMCAST	22,01	22,40	22,01	22,54	27K	12
CNIC34	CANAD NATION	25,74	25,56	25,56	25,74	39K	2
COCA34	COCA COLA	78,19	78,50	78,19	79,35	3M	600
COLG34	COLGATE	67,96	67,93	67,13	68,00	22K	35
COPH34	COPHILLIPS	61,79	60,53	60,53	62,04	63K	67
COTY34	COTY INC	8,10	8,37	8,10	8,37	32	2
COWC34	COSTCO	125,82	125,00	124,50	126,18	102K	50
CPRL34	CANAD KANSAS	110,77	110,77	110,77	110,77	44K	1
CRIP34	CTRIPCOM	204,00	204,00	204,00	204,00	408	1
CSCO34	CISCO	108,80	113,28	108,58	113,28	623K	236
CTGP34	CITIGROUP	104,92	104,34	104,34	107,70	632K	955
CVSH34	CVS HEALTH	47,20	47,20	47,20	47,25	6K	4
D1DG34	DATADOG INC	129,19	136,21	124,03	136,21	5M	163
D1EL34	DELL TECHNOL	91,47	94,47	91,47	99,32	3M	608
D1LR34	DIGITAL REAL	55,60	55,60	55,60	55,60	2K	1
D1OC34	DOCUSIGN INC	19,69	19,69	19,69	19,69	590	4
D1OW34	DOW INC	37,00	37,89	37,00	37,89	713	3
D2KN34	DRAFTKINGS	16,33	16,26	16,24	16,33	116K	3
D2PZ34	DOMINOSPIZZA	31,08	31,11	31,08	31,23	183K	5
D2TC34	DYNATRACE IN	38,44	38,44	38,44	38,44	29K	1
DBAG34	DEUTSCHE AK	165,58	168,64	165,58	169,20	7K	10
DEAI34	DELTA	66,11	66,11	66,11	66,11	396	1
DEEC34	DEERE CO	108,10	110,99	108,01	111,48	145K	79
DEOP34	DIAGEO PL	26,61	26,27	26,27	26,99	103K	56
DGCO34	DOLLAR GENER	28,44	28,50	28,44	28,50	142	2
DHER34	DANAHER CORP	42,39	42,39	42,39	42,39	720	1
DISB34	WALT DISNEY	37,80	37,80	37,22	38,18	3M	996
DUOL34	DUOLINGO INC	22,68	23,47	22,68	23,47	7K	6
E1CL34	ECOLAB INC	73,08	73,08	73,08	73,08	292	1
E1CO34	ECOPETROL SA	45,60	45,00	44,61	45,80	208K	84
E1DU34	NEW ORIENTAL	20,60	20,22	20,22	20,60	94K	5
E1OG34	EOG RESOURCE	78,66	77,52	77,52	78,66	3K	3
E1QN34	EQUINOR ASA	119,35	115,69	115,69	119,35	105K	42
E1RI34	ERICSSON LM	26,70	27,21	26,70	27,24	3K	5
E1TN34	EATON CORP P	142,47	146,42	141,86	146,42	5K	10
E1XR34	EXTRA SPACE	58,62	58,62	58,62	58,62	762	1
E2EF34	EURONETWORLD	2,20	2,19	2,19	2,22	313	7
E2NP34	ENPHASE ENER	6,18	6,25	6,18	6,40	4K	14
E2ST34	ELASTIC NV	40,00	40,00	40,00	40,00	80	1
EBAY34	EBAY	305,65	312,00	305,65	312,00	5K	4
ELCI34	ESTEE LAUDER	22,30	22,79	22,30	22,79	293	3
EQIX34	EQUINIX INC	62,34	63,78	61,69	63,78	10K	41
EXGR34	EXPEDIA GROU	729,64	723,74	720,77	729,64	8K	11
EXXO34	EXXON MOBIL	113,18	112,06	111,27	113,45	504K	362
F1IS34	FISERV INC	121,00	121,00	121,00	121,00	968	2
F1MC34	FMC CORP	14,20	14,22	13,54	15,20	409K	87
F1NI34	FIDELITY NAT	11,41	11,44	11,39	11,44	217	4
F1RA34	FRANKLIN TEM	159,04	167,66	159,04	167,66	3K	3
F1SL34	FASTLY INC	11,25	12,85	11,15	12,85	22K	28
F1TN34	FORTINET INC	74,31	77,80	70,78	77,80	6M	59
F2IC34	FAIR ISAAC C	86,21	86,21	86,21	86,21	172	1
F2NV34	FRANCONEVADA	6,79	6,67	6,67	6,80	1K	27
F2RS34	FRESHWORKS	24,55	24,55	24,55	24,55	21K	4
F2VR34	FIVERR INTL	2,16	2,22	2,15	2,23	13	5
FCXO34	FREEPORT	116,51	119,00	116,45	121,95	3M	145
FDMO34	FORD MOTORS	62,86	63,23	62,86	64,73	25K	47
FSLR34	FIRST SOLAR	43,90	46,18	43,90	46,18	19K	18
G1DS34	GDS HOLDINGS	11,80	12,72	11,80	12,72	78K	16
G1FI34	GOLD FIELDS	95,13	95,63	94,14	95,63	20K	38
G1LO34	GLOBANT SA	9,87	9,97	9,87	9,97	508	2
G1LW34	CORNING INC	167,81	171,85	167,63	171,85	241K	12
G1MI34	GENERAL MILL	55,59	55,80	55,59	55,80	892	4
G1PI34	GLOBAL PAYME	105,71	105,71	105,71	105,71	105	1
G1RM34	GARMIN LTD	90,68	90,99	90,68	90,99	50K	4
G1SK34	GSK PLC	50,50	50,10	50,10	50,75	8K	5
G2EV34	GE VERNOVA	234,54	241,00	234,54	241,00	29K	47
G2WR34	GUIDEWIRE SW	71,47	71,47	71,47	71,47	4K	1
GEOO34	GEAEROSPACE	79,60	80,00	79,37	81,28	32K	38
GILD34	GILEAD	65,81	66,36	65,81	66,41	118K	9
GMCO34	GENERAL MOT	105,82	107,67	105,71	107,67	9K	28
GOGL34	ALPHABET	144,77	147,80	143,43	148,15	40M	3.230
GPRO34	GOPRO	5,36	5,77	5,36	5,77	583	11
GSGI34	GOLDMANSACHS	150,00	150,50	148,35	153,59	4M	355
H1AS34	HASBRO INC	250,00	250,00	250,00	250,00	250	1
H1DB34	HDFC BANK LT	24,18	24,18	24,18	24,18	7K	1
H1EI34	HEICO CORP	159,70	160,16	159,70	160,16	5K	2
H1IG34	HARTFORD INS	56,70	56,70	56,70	56,70	56	1
H1II34	HUNTINGTON I	18,14	18,22	18,14	18,22	1K	3
H1PE34	HEWLETT PACK	281,50	301,99	278,91	301,99	67K	53
H1SB34	HSBC HOLDING	119,76	122,17	119,64	122,28	60K	55
H1UM34	HUMANA INC	47,39	47,35	47,35	47,39	1K	2
H2UB34	HUBSPOT INC	23,50	23,77	23,46	23,77	94	3
HALI34	HALLIBURTON	169,66	169,66	169,66	169,66	508	1
HOME34	HOME DEPOT	56,10	56,39	55,86	57,02	40K	48
HOND34	HONDA MO	173,91	175,00	173,91	175,27	3K	4
HPQB34	HP COMPANY	152,16	154,34	151,52	154,34	3K	8
I1BN34	ICICI BANK L	153,00	153,00	153,00	153,00	153	1
I1LM34	ILLUMINA INC	266,22	266,93	265,16	266,93	3K	3
I1QY34	IQIYI INC	2,40	2,45	2,40	2,46	589	6
I1RM34	IRON MOUNTAI	47,20	47,70	47,20	47,70	34K	6
I1SR34	INTUITIVE SU	108,70	109,05	108,70	110,07	27K	7
I2ND34	INDIE SEMICO	9,51	9,80	9,51	9,82	1K	4
IBKR34	IB GROUP	27,27	27,15	27,15	27,27	408	2
IBMB34	IBM	1.178,10	1.204,26	1.172,15	1.204,26	206K	19
INGG34	ING GROEP	172,50	172,50	172,50	172,50	1K	2
INTU34	INTUIT INC	37,40	37,24	37,24	37,80	62K	14
ITLC34	INTEL	75,76	79,71	75,50	79,71	40M	2.751
J1BH34	JB HUNT TRAN	34,80	34,80	34,80	34,80	69	1
J1CI34	JOHNSON CONT	49,20	49,45	49,00	49,45	8K	151
J2BL34	JABIL INC	177,30	177,00	176,22	178,02	38K	193
JDCO34	JD COM	22,86	23,60	22,78	23,60	29K	42
JNJB34	JOHNSON	86,49	87,11	85,91	87,20	185K	144
JPMC34	JPMORGAN	171,50	171,79	170,68	175,11	4M	1.030
K1EY34	KEYCORP	102,17	115,40	102,17	115,40	217	2
K1LA34	KLA CORP	42,04	45,08	42,00	45,08	559K	37
K2CG34	KINGSOFT CHL	7,19	7,41	7,18	7,41	465	7
KHCB34	KRAFT HEINZ	29,99	29,65	29,58	30,00	274K	23
KMBB34	KIMBERLY CL	531,59	530,00	530,00	538,48	60K	5
KMIC34	KINDER MORGA	56,94	56,58	56,58	56,94	227	2
L1EN34	LENNAR CORP	49,55	49,60	49,55	49,60	7K	2
L1MN34	LUMEN TECH	23,24	25,34	22,86	25,34	2K	20
L1RC34	LAM RESEARCH	30,40	31,61	30,40	31,70	1M	272
L1UL34	LULULEMON AT	127,27	128,37	127,27	128,37	2K	2
L1YG34	LLOYDS BANKI	27,92	28,38	27,51	28,38	5K	31
LILY34	LILLY	212,38	212,30	211,50	215,85	8M	625
LMTB34	LOCKHEED	2.798,88	2.725,00	2.725,00	2.798,88	155K	8
LOWC34	LOWES COMPA	46,00	49,65	46,00	49,65	4K	3
M1CH34	MICROCHIP TE	188,29	189,24	187,34	190,00	9K	47
M1DB34	MONGODB INC	85,32	85,77	85,32	85,95	29K	3
M1MC34	MARSH E MCLE	59,94	59,58	59,58	60,05	2K	7
M1NS34	MONSTER BEVE	29,04	29,09	28,85	29,46	109K	20
M1PC34	MARATHON PET	152,55	150,20	150,20	152,55	14K	6
M1RN34	MODERNA INC	54,60	59,76	53,20	60,00	10M	1.868
M1SC34	MSCI INC	65,52	67,13	65,52	67,13	20K	3
M1TA34	META PLAT	128,90	133,80	127,47	133,96	37M	1.981
M1TC34	MATCH GROUP	11,08	11,08	11,08	11,08	22	1
M1TT34	MARRIOTT INT	492,45	498,44	492,45	498,44	10K	7
M2KS34	MKS INC	61,22	61,22	61,22	61,22	306	1
M2PM34	MP MATERIALS	41,03	42,21	40,57	43,05	253K	50
M2PR34	MONOLI POWER	102,85	103,13	102,41	103,96	53K	11
M2PT34	MEDICAL P TR	7,67	8,05	7,65	8,05	414	18
M2RV34	MARVELL TEC	115,90	119,89	114,95	120,52	7M	236
M2ST34	STRATEGY INC	9,85	10,58	9,71	10,64	32M	2.922
MACY34	MACY S	121,32	121,32	121,32	121,32	121	1
MCDC34	MCDONALDS	62,20	62,05	61,58	62,50	900K	921
MCOR34	MOODYS CORP	76,55	76,32	76,24	76,55	39K	3
MDLZ34	MONDELEZ INT	54,25	53,65	53,65	54,50	383K	33
MDTC34	MEDTRONIC	60,00	61,02	60,00	61,02	17K	6
MELI34	MERCADOLIBRE	77,62	78,89	76,63	79,40	152M	7.183
MKLC34	MARKELGROUP	471,41	468,59	468,59	471,41	940	2
MMMC34	3M	208,11	210,00	207,43	212,00	118K	24
MOOO34	ALTRIA GROUP	76,24	75,04	75,04	76,24	2K	2
MOSC34	MOSAIC CO	16,00	16,04	15,80	16,28	73K	24
MRCK34	MERCK	92,82	93,31	92,35	93,46	131K	149
MSBR34	MORGAN STAN	184,10	185,63	183,28	187,20	631K	136
MSCD34	MASTERCARD	95,01	101,83	95,01	102,03	329K	98
MSFT34	MICROSOFT	111,14	114,19	110,81	114,60	29M	2.395
MUTC34	MICRON TECHN	745,00	774,98	740,90	774,98	88M	2.137
N1BI34	NEUROCRINE B	34,74	35,02	34,74	35,02	87K	8
N1CL34	NORWEGIAN CR	79,12	79,00	79,00	79,12	2K	2
N1DA34	NASDAQ INC	236,40	231,26	231,26	237,61	5K	13
N1EM34	NEWMONT GOLD	602,91	585,30	582,46	608,89	308K	79
N1GG34	NATIONAL GRI	68,90	68,67	68,60	68,90	1K	4
N1OW34	SERVICENOW	14,31	15,35	14,22	15,59	3M	211
N1RG34	NRG ENERGY I	52,35	52,35	52,35	52,35	261	2
N1TA34	NETAPP INC	74,32	74,88	74,32	74,88	650K	9
N1UE34	NUCOR CORP	109,56	110,99	109,56	110,99	993	3
N1VO34	NOVO NORDISK	24,50	24,44	24,44	24,96	82K	245
N1WG34	NATWEST GROU	89,10	89,46	89,10	89,46	445	2
N1WL34	NEWELL BRAND	28,71	28,71	28,71	28,71	28	1
N1XP34	NXP SEMICOND	58,42	58,51	58,42	59,60	8K	7
N2ET34	CLOUDFLARE	83,01	88,70	82,27	88,70	25M	156
N2LY34	ANNALY CAPTL	92,88	94,63	92,88	94,63	2K	5
NETE34	NETEASE	63,90	63,90	63,90	63,90	1K	1
NEXT34	NEXTERA ENER	101,51	100,70	100,54	101,76	212K	53
NFLX34	NETFLIX	7,12	7,16	7,08	7,28	10M	2.825
NIKE34	NIKE	94,23	95,49	93,53	95,95	3M	1.915
NOCG34	NORTHROP GRU	52,90	52,03	51,85	52,90	13K	8
NOKI34	NOKIA CORP	46,45	48,50	46,40	48,61	326K	231
NVDC34	NVIDIA CORP	22,70	22,95	22,55	23,16	122M	5.067
O1KT34	OKTA INC	47,17	49,00	46,96	49,70	5M	23
O1MC34	OMNICOM GROU	203,91	204,12	203,91	204,12	82K	2
O1TI34	OTIS WORLDWI	35,54	35,09	35,09	35,54	6K	3
O2NS34	ON SEMICONDU	45,90	47,73	45,90	47,73	1K	4
ORCL34	ORACLE	108,50	114,50	107,88	114,50	20M	914
ORLY34	OREILLY AUT	1,45	1,43	1,43	1,48	16K	23
OXYP34	OCCIDENT PTR	52,75	50,27	50,27	52,76	69K	62
P1DD34	PDD HOLDING	40,52	41,76	40,52	41,81	13K	45
P1GR34	THE PROGRESS	55,15	55,04	55,04	55,15	165	3
P1HC34	PARKER-HANNI	61,26	61,38	61,26	61,38	3K	2
P1LD34	PROLOGIS INC	53,34	54,20	52,84	54,31	49K	58
P2AN34	PALOALTO NET	28,93	31,73	28,79	31,73	24M	257
P2AT34	UIPATH INC	8,12	8,78	8,12	8,78	6K	9
P2LT34	PALANTIRTECH	313,30	341,30	311,55	343,00	13M	473
P2OD34	INSULET CORP	23,99	24,30	23,99	24,30	509	2
P2ST34	EVERPURE INC	162,52	162,52	162,52	162,52	812	1
PAGS34	PAGSEGURO	11,17	11,42	11,06	11,42	13M	1.747
PEPB34	PEPSICO INC	44,40	44,44	43,64	44,62	230K	66
PFIZ34	PFIZER	37,32	37,76	37,32	37,76	55K	68
PGCO34	PG	57,52	57,61	57,20	58,10	69K	85
PHGN34	KOPHILIPS	130,70	130,70	130,70	130,70	22K	97
PHMO34	PHILIP MORRI	65,21	65,21	65,21	65,21	130	2
PNCS34	PNCFNANCIAL	54,95	54,66	54,66	54,95	109	2
PYPL34	PAYPAL HOLD	14,40	14,33	14,31	14,67	16K	55
Q1UA34	QUANTA SERVI	268,38	268,25	267,30	269,05	9K	6
Q2SC34	QUANTUMSCAPE	6,78	7,32	6,78	7,32	772	9
QCOM34	QUALCOMM	73,00	74,03	72,78	74,89	2M	138
QUBT34	QUANTUM COMP	32,28	35,18	32,28	35,18	79K	29
R1CL34	ROYAL CARIBB	50,50	51,78	50,19	51,78	19K	138
R1EL34	RELX PLC	49,70	49,75	49,70	49,75	26K	2
R1HI34	ROBERT HALF	167,94	167,94	167,94	167,94	167	1
R1IN34	REALTY INCOM	47,17	47,83	47,15	47,85	21K	67
R1OK34	ROCKWELL AUT	551,88	551,88	551,88	551,88	1K	1
R2BL34	ROBLOX CORP	24,96	26,10	24,92	26,10	237K	47
R2PD34	RAPID7 INC	5,31	5,60	5,31	5,62	268K	4
REGN34	REGENERON PH	67,62	67,62	67,62	67,62	1K	1
RGTI34	RIGETTI COMP	60,50	63,00	59,96	63,50	2M	78
RIGG34	TRANSOCEAN	28,10	28,74	28,10	28,74	570	19
RIOT34	RIO TINTO	458,94	459,20	456,78	467,10	40K	33
ROXO34	NU HOLDINGS	12,37	12,58	12,26	12,67	202M	30.457
RYTT34	RAYTHEONTECH	164,16	162,24	161,92	164,28	53K	14
S1AK34	SHAKE SHACK	35,92	35,64	35,64	35,92	393	2
S1BS34	SIBANYE STIL	25,59	25,57	25,22	26,30	35K	123
S1NP34	SYNOPSYS INC	57,36	57,27	57,19	57,82	404K	20
S1PO34	SPOTIFY TECH	650,01	673,95	650,01	679,16	985K	27
S1RP34	SAREPTA THER	4,35	4,50	4,35	4,50	84	4
S1TX34	SEAGATE HOLD	59,00	63,76	58,88	63,76	1M	206
S1YK34	STRYKER CORP	74,69	75,00	74,69	75,77	38K	5
S1YM34	GEN DIGT INC	122,71	122,71	122,71	122,71	2M	1
S1YY34	SYSCO CORP	69,86	69,86	69,86	69,86	4K	1
S2CH34	SOCIEDQM CHI	51,65	51,65	51,65	51,65	154	1
S2EA34	SEA LTD	19,07	20,33	19,04	20,33	215K	123
S2ED34	SOLAR TECH	4,58	4,64	4,50	4,79	153K	59
S2FM34	SPROUTS FARM	112,65	112,65	112,65	112,65	68K	1
S2GM34	SIGMA LITHM	14,52	15,44	14,37	15,44	889K	644
S2HO34	SHOPIFY INC	7,13	7,66	7,08	7,66	458K	59
S2NA34	SNAP INC	5,20	5,43	5,20	5,45	26	5
S2NW34	SNOWFLAKE	38,50	40,60	38,50	40,60	735K	98
S2RE34	GP AEROSURES	60,57	60,57	60,57	60,57	4K	1
S2TA34	STAG INDUSTR	36,28	36,28	36,04	36,76	7K	17
S2UI34	SUN COMMUN	29,86	28,32	28,32	29,94	7K	8
SAPP34	SAP SE	80,96	83,04	80,72	83,10	37K	21
SBUB34	STARBUCKS	493,69	493,00	491,96	493,69	580K	8
SCHW34	SCHWAB	57,47	59,99	57,47	59,99	28K	11
SIMN34	SIMON PROP	65,10	64,63	64,50	65,34	13K	40
SK1D34	SKYDANCECORP	35,19	54,00	35,19	54,00	46K	8
SKHY34	SK HYNIX	43,80	45,00	43,24	45,13	7M	1.233
SLBG34	SLB N.V	126,00	124,08	124,08	126,24	3K	4
SNEC34	SONY GROUP	125,97	126,49	125,97	127,50	14K	10
SPCX34	SPACE X	49,03	50,35	48,43	50,35	81M	3.729
SPGI34	SP GLOBAL	60,50	60,60	60,07	60,60	31K	9
SSFO34	SALESFOR INC	55,68	57,15	54,91	57,99	990K	120
STOC34	STONE CO	56,72	58,95	56,40	58,95	21M	2.219
STZB34	CONSTELLATIO	55,00	55,55	55,00	55,74	115K	6
T1AL34	TAL EDUCATIO	6,02	6,30	6,02	6,30	99K	31
T1AM34	ATLASSIAN CO	52,27	55,92	51,92	55,92	44K	9
T1CH34	BIO-TECHNE C	12,25	12,25	12,25	12,25	1K	1
T1DG34	TRANSDIGM GR	116,89	117,00	116,89	117,00	8K	2
T1EL34	TE CONNECTIV	67,27	67,27	67,27	67,27	67	1
T1LK34	PT TELEKOMUN	28,29	29,25	27,30	29,25	1K	10
T1MU34	T-MOBILE US	57,66	57,78	57,48	57,78	1K	3
T1OW34	AMERICAN TOW	39,12	37,74	37,74	39,24	59K	39
T1RI34	TRIPADVISOR	48,28	47,65	47,65	48,28	4K	2
T1TW34	TAKE-TWO INT	269,56	267,60	258,68	269,56	312K	92
T1WL34	TWILIO INC	49,67	54,39	49,26	54,39	19K	8
T2TD34	TRADE DESK	61,94	67,31	61,94	67,31	3K	9
TAKP34	TAKEDAPH	99,50	99,50	99,50	99,50	1K	1
TEXA34	TEXAS INC	94,70	92,75	92,75	95,13	25K	6
TMCO34	TOYOTAMO	61,42	62,04	61,38	62,45	38K	65
TMOS34	THERMFISCHER	72,87	74,09	72,52	74,09	53K	5
TSLA34	TESLA INC	55,93	59,09	55,42	59,41	155M	6.672
TSMC34	TAIWANSMFAC	262,34	268,06	260,59	268,07	42M	3.345
TXSA34	TERNIUMSA	290,57	293,19	289,43	294,00	117K	12
U1AI34	UNDER ARMOUR	23,68	24,42	23,68	24,42	315	3
U1AL34	UNITED AIRLI	247,29	248,68	247,29	248,68	3K	2
U1BE34	UBER TECH IN	89,01	91,40	88,34	91,40	2M	151
U1LT34	ULTA BEAUTY	151,15	151,97	151,05	151,97	6K	5
U1RI34	UNITED RENTA	189,05	189,05	189,05	189,05	378	1
U2PS34	UPSTART HOLD	5,92	6,12	5,90	6,29	2K	23
U2ST34	UNITY SOFTWR	10,17	10,62	10,10	10,62	17K	23
UBSG34	UBS GROUP	61,44	61,44	61,44	61,44	430	2
ULEV34	UNILEVER	67,34	66,70	66,70	67,55	19K	12
UNHH34	UNITEDHEALTH	28,96	29,68	28,72	29,85	649K	423
UPSS34	UPS	31,53	31,41	31,41	31,53	25K	4
USBC34	US BANCORP	74,48	75,18	74,48	75,18	3K	3
V1OD34	VODAFONE GRO	40,76	40,84	40,76	41,08	16K	30
V1RT34	VERTIV HOLDS	105,15	110,69	104,96	110,69	580K	74
V1ST34	VISTRA CORP	54,60	54,83	54,60	56,13	602K	150
V2RN34	VARONIS SYS	41,31	41,08	41,08	41,40	806K	3
V2TX34	VTEX	21,08	21,45	20,92	21,45	26K	18
VERZ34	VERIZON	37,66	37,83	37,66	38,10	62K	48
VISA34	VISA INC	100,83	102,95	100,83	102,95	809K	189
VLOE34	VALERO ENER	142,00	139,73	139,73	142,00	8K	32
VMRK34	VIVMARK RESI	52,35	52,35	52,35	52,35	2K	1
VRTX34	VERTEX PHARM	79,60	79,60	79,60	79,60	79	1
W1AB34	WABTEC CORP	726,50	726,50	726,50	726,50	726	1
W1BO34	WEIBO CORP	8,32	8,32	8,32	8,32	407	1
W1DA34	WORKDAY INC	60,24	63,10	60,21	63,10	30K	5
W1DC34	WESTERN DIG	1.694,20	1.832,63	1.694,20	1.832,63	2M	81
W1EL34	WELLTOWER IN	74,06	74,06	74,06	74,06	4K	1
W1HR34	WHIRLPOOL CO	35,50	36,16	35,50	36,56	16K	9
W1IX34	WIX.COM LTD	12,66	12,66	12,66	12,66	2K	1
W1MB34	WILLIAMS COS	358,05	358,05	358,05	358,05	716	2
W1MC34	WASTE MANAG	71,42	71,42	71,42	71,42	71	1
W1MG34	WARNER MUSIC	39,76	39,48	39,48	39,96	2K	3
W1PP34	WPP PLC	27,57	27,57	27,57	27,57	110	1
W1SO34	WATSCO INC	60,54	60,12	60,12	60,94	25K	8
W1YC34	WEYERHAEUSER	99,40	99,20	99,00	100,70	3K	6
WALM34	WAL MART	37,53	37,85	37,42	37,90	575K	756
WFCO34	WELLS FARGO	105,91	105,16	105,16	107,31	2M	866
WUNI34	WESTERNUNION	31,74	32,12	31,74	32,12	160	2
X1EL34	XCEL ENERGY	48,35	47,50	47,50	48,40	672	6
X1YZ34	BLOCK INC.	16,42	16,37	16,37	16,42	32	2
XRXB34	XEROX CORP	12,70	13,27	12,58	13,53	4K	11
Y2PF34	YPF SA	259,22	262,00	259,22	262,00	6K	2
Z1BH34	ZIMMER BIOME	121,50	121,50	121,50	121,50	486	1
Z1OM34	ZOOM COMMS	19,10	19,10	19,10	19,10	33K	1
Z1TS34	ZOETIS INC	25,12	25,25	24,98	25,29	3K	8
Z2IT34	ZOOMINFO TC	2,44	2,49	2,40	2,49	45	4
Z2LL34	ZILLOW GROUP	12,97	11,44	11,44	13,42	595	16
Z2SC34	ZSCALER INC	35,24	35,00	34,63	35,51	3M	25

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: