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: 11/05/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	15,95	17,50	15,95	17,50	2K	24
A1DC34	AGREE REALTY	47,20	48,14	47,20	48,14	2K	3
A1DI34	ANALOG DEVIC	1.034,16	1.023,06	1.020,00	1.034,16	4K	4
A1DM34	ARCHER DANIE	389,12	389,12	389,12	389,12	389	1
A1ES34	AES CORP	70,28	70,28	70,28	70,28	140	1
A1GI34	AGILENT TECH	274,17	274,17	274,17	274,17	274	1
A1IV34	APARTMENT IN	21,09	21,50	20,78	21,70	286K	780
A1KA34	AKAMAI TECHN	62,10	60,24	59,00	63,35	172K	100
A1LB34	ALBEMARLE CO	43,72	41,69	41,69	44,30	134K	38
A1LG34	ALIGN TECHNO	200,07	199,92	199,92	200,07	1000	2
A1LL34	BREAD FINAN	103,29	106,05	103,29	106,05	3K	3
A1MD34	ADVANCED MIC	279,03	284,01	275,43	287,00	25M	941
A1ME34	AMETEK INC	47,20	47,30	47,20	47,30	94	2
A1MT34	APPLIED MATE	217,61	212,00	212,00	219,55	1M	59
A1NE34	ARISTA NETWO	170,00	173,92	165,73	174,28	773K	49
A1ON34	AON PLC	382,30	382,30	382,30	382,30	382	1
A1PA34	APA CORP	181,20	181,56	181,20	181,56	55K	5
A1PH34	AMPHENOL COR	298,84	314,03	298,00	314,03	79K	198
A1PL34	APPLIED DGTL	217,88	218,02	217,36	225,10	1M	17
A1PO34	APOLLO GLOBL	42,44	43,52	42,44	43,52	26K	29
A1PP34	APPLOVIN CO	72,98	69,30	68,75	72,98	63K	42
A1RE34	ALEXANDRIA R	55,87	57,44	55,87	57,44	3K	8
A1SN34	ASCENDIS PHA	77,44	77,44	77,44	77,44	77	1
A1TH34	AUTOHOME INC	9,37	9,55	9,37	9,55	18	2
A1VB34	AVALONBAY CO	227,32	227,32	227,32	227,32	227	1
A1ZN34	ASTRAZENECA	148,42	148,09	148,09	151,64	20K	7
A2FY34	AFYA LTD	35,29	34,23	34,23	35,29	13K	10
A2LC34	ALCON INC	36,00	36,00	36,00	36,00	36	1
A2MB34	AMBARELLA IN	15,65	15,65	15,65	15,65	626	1
A2RR34	ARROWHEAD PH	46,76	44,90	44,90	46,76	60K	2
A2XO34	AXON ENTERPR	106,04	105,76	103,32	106,37	202K	15
AALL34	AMERICAN AIR	62,62	63,91	62,62	63,95	281K	27
AAPL34	APPLE	71,40	71,98	70,95	71,98	11M	2.035
ABBV34	ABBVIE	61,99	61,86	61,69	62,65	8K	72
ABTT34	ABBOTT	33,66	34,65	33,50	34,65	21K	14
ABUD34	AB INBEV	64,96	65,36	64,96	65,36	203K	5
ACNB34	ACCENTURE	845,50	885,55	845,50	885,55	205K	3
ADBE34	ADOBE INC	24,65	25,20	23,98	25,20	143K	60
ADPR34	AUTOMATIC DT	42,80	42,80	42,80	42,80	4K	1
AIGB34	AIG GROUP	370,12	370,12	370,12	370,12	740	1
AIRB34	AIRBNB	33,58	34,66	33,58	35,55	38K	40
AMGN34	AMGEN	57,37	57,88	57,37	57,88	6K	3
AMZO34	AMAZON	65,82	66,28	65,80	66,84	58M	5.445
ARMT34	ARCELOR	151,80	150,53	150,53	163,17	37K	11
ARNC34	HOWMET AERO	1.334,51	1.316,27	1.316,27	1.347,28	58K	10
ASML34	ASML HOLD	140,00	138,30	135,82	140,00	3M	542
ATTB34	ATT INC	40,28	41,00	40,25	41,23	53K	31
AVGO34	BROADCOM INC	29,85	29,80	29,62	30,24	3M	252
AXPB34	AMERICAN EXP	153,44	153,77	152,89	154,24	43K	16
B1AM34	BROOKFIELD C	56,64	57,76	56,64	57,78	56K	17
B1AX34	BAXTER INTER	42,76	42,76	42,76	42,76	42	1
B1BW34	BATHBODY	23,40	23,42	23,40	23,42	33K	3
B1CS34	BARCLAYS PLC	114,72	114,72	114,72	114,72	458	1
B1IL34	BILIBILI INC	21,72	21,74	21,72	21,86	16K	5
B1NT34	BIONTECH SE	28,53	29,22	28,42	29,22	34K	10
B1PP34	BP PLC	54,00	53,70	53,70	54,50	58K	12
B1RF34	BROADRIDGE F	180,00	180,00	180,00	180,00	360	1
B1SA34	BANCO SANTAN	73,01	74,32	73,01	74,32	5K	6
B1SX34	BOSTON SCIEN	260,55	264,60	260,55	264,60	4K	4
B1TI34	BRITISH AMER	58,97	58,00	57,56	59,04	64K	14
B2AH34	BOOZALLEN HH	40,00	49,99	40,00	49,99	89	2
B2AP34	CREDICORP LT	133,50	135,94	133,50	135,94	403	3
B2HI34	BILL HOLD	1,13	1,09	1,09	1,17	66K	65
B2MB34	BUMBLE INC	3,51	3,51	3,51	3,51	3	1
B2YN34	BEYOND MEAT	3,92	3,96	3,92	4,05	27K	52
BABA34	ALIBABAGR	23,84	24,12	23,80	24,24	3M	2.532
BCSA34	SANTANDER	59,39	58,79	58,79	59,93	36K	13
BERK34	BERKSHIRE	116,86	116,50	116,50	117,43	11M	575
BIDU34	BAIDU INC	50,77	50,34	50,12	52,27	2M	137
BIIB34	BIOGEN	163,00	163,00	163,00	163,00	3K	2
BILB34	BILBAOVIZ	107,47	108,24	107,47	108,24	2K	2
BKNG34	BOOKING	4,39	4,69	4,38	4,69	474K	344
BLAK34	BLACKROCK	79,78	80,09	79,69	80,69	32K	46
BOAC34	BANK AMERICA	61,67	62,58	61,51	62,75	1M	908
BOEI34	BOEING	1.172,41	1.164,69	1.164,54	1.177,55	34K	7
BOXP34	BXP INC	28,93	29,01	28,93	29,01	58K	4
C1AB34	CABLE ONE IN	1,40	1,53	1,38	1,57	1K	19
C1AG34	CONAGRA BRAN	67,54	67,96	67,54	67,96	677	2
C1BL34	CHUBB LTD	391,80	392,00	391,80	392,00	529K	8
C1BO34	CBOE GLOBAL	844,20	844,20	844,20	844,20	4K	1
C1CJ34	CAMECO CORP	118,47	112,20	112,20	118,47	20K	3
C1CL34	CARNIVAL COR	125,11	124,00	123,00	125,11	404K	50
C1DN34	CADENCE DESI	892,67	883,00	883,00	892,78	666K	4
C1DW34	CDW CORP	25,35	25,35	25,35	25,35	126	1
C1GP34	COSTAR GROUP	1,60	1,59	1,59	1,60	28K	5
C1MG34	CHIPOTLE MEX	7,80	7,90	7,80	7,95	22K	10
C1NC34	CENTENE CORP	274,88	274,88	274,88	274,88	274	1
C1NS34	CELANESE COR	146,33	146,33	146,33	146,33	146	1
C1OO34	COOPER COMPA	29,00	29,00	29,00	29,00	290	2
C1PB34	CAMPBELL CO	100,74	100,74	100,74	100,74	15K	1
C1PR34	COPART INC	82,00	82,00	82,00	82,00	41K	2
C1RH34	CRH PLC	92,05	92,60	92,05	92,60	368	4
C1TA34	CINTAS CORP	161,00	163,00	161,00	163,00	324	2
C1TV34	CORTEVA INC	101,01	101,01	101,01	101,01	303	1
C2AC34	CACI INTERNL	2,99	3,04	2,97	3,04	140	5
C2GN34	COGNEX CORP	41,32	40,40	40,40	41,32	1K	2
C2OI34	COINBASEGLOB	42,05	39,00	37,94	42,58	16M	487
C2OL34	GRUPOCIBEST	79,12	78,96	78,60	80,00	8K	11
C2PT34	CAMDEN PROP	34,44	34,44	34,44	34,44	137	1
C2RS34	CRISPR THERA	33,87	30,73	30,73	33,87	259	5
C2RW34	CROWDSTRIKE	120,70	116,00	115,38	120,70	753K	56
CATP34	CATERPILLAR	283,31	273,61	273,61	284,41	1M	223
CHCM34	CHARTER COMM	11,97	12,84	11,97	12,84	165K	33
CHVX34	CHEVRON	90,14	90,00	89,47	90,58	1M	321
CLOV34	CLOVERHEALTH	15,90	14,09	14,09	16,10	4K	17
CMCS34	COMCAST	24,41	24,89	24,40	24,98	14K	27
COCA34	COCA COLA	64,00	64,02	63,56	64,15	1M	803
COLG34	COLGATE	60,60	61,52	60,25	61,52	608K	34
COPH34	COPHILLIPS	47,07	46,99	46,55	47,33	356K	67
COTY34	COTY INC	5,78	5,75	5,75	5,78	8K	3
COWC34	COSTCO	121,95	123,24	120,86	123,24	4M	32
CRIP34	CTRIPCOM	256,37	267,28	256,37	267,28	1K	5
CSCO34	CISCO	95,59	94,54	94,51	96,68	539K	211
CTGP34	CITIGROUP	102,31	102,91	101,81	104,44	629K	278
CVSH34	CVS HEALTH	45,45	44,51	44,48	45,45	19K	9
D1DG34	DATADOG INC	100,00	96,32	96,09	100,00	1M	31
D1EL34	DELL TECHNOL	1.207,62	1.285,62	1.185,00	1.285,62	2M	88
D1EX34	DEXCOM INC	5,75	5,75	5,75	5,75	287	1
D1LR34	DIGITAL REAL	239,99	241,19	239,96	241,19	3K	14
D1OC34	DOCUSIGN INC	11,53	11,53	11,53	11,53	28K	23
D1OW34	DOW INC	47,31	46,51	46,51	47,31	518	2
D1VN34	DEVON ENERGY	228,14	228,14	228,14	228,14	1K	1
D1XC34	DXC TECHNOLO	44,50	43,56	43,56	44,50	3K	3
D2AS34	DOORDASH INC	51,20	53,00	51,20	53,00	2K	6
D2KN34	DRAFTKINGS	20,00	21,46	20,00	21,46	586	3
D2PZ34	DOMINOSPIZZA	30,83	31,67	30,79	31,70	78K	6
D2TC34	DYNATRACE IN	24,69	24,69	24,69	24,69	2K	1
DBAG34	DEUTSCHE AK	156,48	156,96	156,48	156,96	25K	3
DEAI34	DELTA	348,26	353,54	348,26	353,54	66K	3
DEEC34	DEERE CO	95,94	94,55	93,72	95,94	70K	24
DEOP34	DIAGEO PL	22,42	22,50	22,22	22,50	2K	9
DGCO34	DOLLAR GENER	21,27	23,28	21,27	23,28	73K	12
DHER34	DANAHER CORP	29,10	29,88	29,00	29,88	8K	17
DISB34	WALT DISNEY	34,62	35,00	34,06	35,28	2M	218
DUOL34	DUOLINGO INC	16,12	16,63	16,12	16,63	68K	16
DVAI34	DAVITA INC	973,53	973,53	973,53	973,53	973	1
E1CO34	ECOPETROL SA	31,40	31,18	30,96	31,65	11K	32
E1DU34	NEW ORIENTAL	17,62	17,62	17,62	17,62	17	1
E1MR34	EMERSON ELEC	692,54	692,54	692,54	692,54	692	1
E1QN34	EQUINOR ASA	93,61	89,50	89,50	94,00	10K	27
E1QR34	EQUITY RESID	161,76	161,76	161,76	161,76	161	1
E1RI34	ERICSSON LM	30,10	30,10	30,10	30,10	301	1
E1TN34	EATON CORP P	146,47	141,01	139,40	147,30	87K	15
E1WL34	EDWARDS LIFE	94,30	94,30	94,30	94,30	377	1
E2EF34	EURONETWORLD	2,20	2,24	2,20	2,24	4	2
E2NP34	ENPHASE ENER	7,41	7,05	7,05	7,68	29K	10
E2PA34	EPAM SYSTEMS	7,85	8,25	7,85	8,25	511	3
EBAY34	EBAY	262,72	262,37	262,08	262,72	270K	5
ELCI34	ESTEE LAUDER	16,88	17,26	16,86	17,26	88K	8
EQIX34	EQUINIX INC	66,51	67,17	65,60	67,17	71K	18
EXXO34	EXXON MOBIL	91,19	88,95	88,95	91,60	1M	285
F1AN34	DIAMONDBACK	478,77	478,77	478,77	478,77	478	1
F1IS34	FISERV INC	133,43	136,64	133,43	136,64	5K	3
F1MC34	FMC CORP	32,00	32,50	32,00	32,50	98K	21
F1NI34	FIDELITY NAT	12,92	12,86	12,86	12,92	90	2
F1SL34	FASTLY INC	9,43	10,05	9,31	10,05	2M	59
F1TN34	FORTINET INC	279,74	279,47	279,36	281,38	18K	5
F2IC34	FAIR ISAAC C	122,00	120,11	119,41	122,00	16K	8
F2IV34	FIVE9 INC	7,14	7,14	7,14	7,14	14	1
F2NV34	FRANCONEVADA	6,49	6,37	6,37	6,51	16K	9
F2RS34	FRESHWORKS	14,14	14,14	14,14	14,14	14	1
F2VR34	FIVERR INTL	2,70	2,75	2,70	2,75	37	3
FASL34	FASTENAL	211,86	211,86	211,86	211,86	5K	1
FCXO34	FREEPORT	104,97	100,68	100,68	105,96	2M	112
FDMO34	FORD MOTORS	59,48	60,68	58,51	60,68	29K	19
FSLR34	FIRST SOLAR	568,08	568,68	568,08	569,16	23K	3
G1AR34	GARTNER INC	186,77	191,76	186,77	191,76	565	2
G1FI34	GOLD FIELDS	112,85	109,88	109,50	113,52	77K	27
G1LO34	GLOBANT SA	9,25	9,25	9,25	9,25	101	1
G1LW34	CORNING INC	1.015,68	951,28	951,28	1.021,00	1M	22
G1MI34	GENERAL MILL	164,22	170,00	164,22	170,00	36K	12
G1PC34	GENUINE PART	250,00	250,00	250,00	250,00	250	1
G1SK34	GSK PLC	48,70	49,65	48,70	49,65	1K	3
G2EV34	GE VERNOVA	262,01	254,67	254,37	265,89	368K	169
GDBR34	GEN DYNAMICS	1.681,30	1.679,60	1.672,80	1.681,30	47K	28
GEHC34	GEHEALTHCARE	39,13	39,13	39,13	39,13	2K	2
GEOO34	GEAEROSPACE	1.468,76	1.467,55	1.462,00	1.474,61	75K	6
GILD34	GILEAD	326,53	326,97	325,61	328,36	52K	151
GMCO34	GENERAL MOT	91,86	96,12	91,86	96,40	258K	71
GOGL34	ALPHABET	158,29	161,80	158,29	161,96	30M	4.396
GPRK34	GEOPARK LTD	48,55	48,10	48,10	48,55	872	2
GPRO34	GOPRO	6,54	6,83	6,38	6,83	1K	13
GSGI34	GOLDMANSACHS	153,41	152,41	151,26	154,99	18M	272
H1CA34	HCA HEALTHCA	103,19	106,73	103,19	106,73	1K	2
H1EI34	HEICO CORP	142,57	142,24	142,24	142,57	104K	4
H1II34	HUNTINGTON I	20,50	20,66	20,50	20,66	1K	2
H1LT34	HILTON WORLD	64,40	65,04	64,40	65,04	1K	3
H1OG34	HARLEY-DAVID	126,60	130,50	126,00	130,80	2K	5
H1PE34	HEWLETT PACK	151,20	153,78	150,99	153,78	117K	120
H1RL34	HORMEL FOODS	99,59	99,59	99,59	99,59	99	1
H1SB34	HSBC HOLDING	110,45	111,13	110,45	111,53	20K	19
H1UM34	HUMANA INC	30,00	30,72	29,86	30,72	751	5
H2UB34	HUBSPOT INC	18,58	19,45	18,58	19,45	1K	6
HALI34	HALLIBURTON	197,20	196,27	195,20	197,60	200K	5
HOME34	HOME DEPOT	54,28	55,76	54,28	55,76	27K	13
HONB34	HONEYWELL	1.068,38	1.068,38	1.068,38	1.068,38	2K	1
HOND34	HONDA MO	117,60	118,56	117,00	118,56	11K	17
HPQB34	HP COMPANY	105,85	110,22	105,85	110,22	8K	6
HSHY34	HERSHEY CO	182,16	182,16	182,16	182,16	182	1
I1CE34	INTERCONTINE	381,00	381,00	381,00	381,00	2K	1
I1DX34	IDEXX LABORA	521,50	521,50	521,50	521,50	521	1
I1EX34	IDEX CORP	52,30	52,30	52,30	52,30	209	1
I1LM34	ILLUMINA INC	137,00	137,51	137,00	137,51	411	3
I1PC34	INTERNATIONA	159,14	159,37	159,14	159,37	159K	4
I1QV34	IQVIA HOLDIN	220,88	220,88	220,88	220,88	220	1
I1QY34	IQIYI INC	2,87	2,87	2,87	2,87	51	2
I1SR34	INTUITIVE SU	105,50	109,07	102,52	109,22	63K	23
I2ND34	INDIE SEMICO	23,40	22,48	22,48	23,54	139K	21
I2NV34	INVITATIONHO	28,35	28,26	28,13	28,35	9K	300
I2RS34	INGERSOLL RD	60,73	60,73	60,73	60,73	60	1
IBKR34	IB GROUP	26,04	26,22	26,00	26,30	2K	81
IBMB34	IBM	1.096,00	1.113,05	1.096,00	1.113,05	56K	8
INTU34	INTUIT INC	44,50	45,72	43,35	45,72	46K	21
ITLC34	INTEL	104,59	106,82	100,98	107,83	42M	1.900
J2AZ34	JAZZ PHARMAC	72,17	73,92	71,96	73,92	55K	381
J2BL34	JABIL INC	223,77	219,70	219,70	225,94	109K	39
JDCO34	JD COM	24,94	24,66	24,66	25,08	77K	7
JNJB34	JOHNSON	71,82	72,90	71,82	72,90	415K	521
JPMC34	JPMORGAN	146,78	148,67	146,41	148,67	4M	1.468
K1IM34	KIMCO REALTY	115,44	115,44	115,44	115,44	230	1
K1LA34	KLA CORP	2.258,25	2.284,14	2.258,25	2.305,23	690K	7
K1SG34	KEYSIGHT TEC	896,23	897,12	896,23	898,01	13K	14
K1TC34	KT CORP	103,00	103,00	103,00	103,00	1K	1
K2CG34	KINGSOFT CHL	13,29	13,14	13,14	13,40	6K	6
KHCB34	KRAFT HEINZ	28,60	29,33	28,35	29,33	9K	14
KMBB34	KIMBERLY CL	471,30	469,88	469,88	471,31	72K	4
KMIC34	KINDER MORGA	157,80	155,70	155,70	157,80	2K	3
L1CA34	LABCORPHLDG	311,86	311,86	311,86	311,86	311	1
L1HX34	L3HARRIS TEC	372,59	369,26	369,26	373,70	58K	155
L1MN34	LUMEN TECH	41,00	41,37	40,10	41,59	28K	11
L1NC34	LINCOLN NATI	172,30	171,60	171,60	172,30	120K	17
L1RC34	LAM RESEARCH	33,33	31,99	31,99	33,33	1M	81
L1UL34	LULULEMON AT	154,77	161,15	154,77	161,15	114K	10
L1YB34	LYONDELLBASE	177,12	176,76	176,76	177,12	707	2
L1YG34	LLOYDS BANKI	26,28	26,64	26,28	26,64	290	3
L2PL34	LPL FINCL HD	78,40	78,41	78,40	78,48	281K	5
L2SC34	LATTICE SEMI	78,37	77,75	77,75	78,37	391	2
LBRD34	LIBERTY BROA	13,97	14,85	13,97	14,85	24K	17
LILY34	LILLY	157,38	156,45	154,31	162,47	6M	1.169
LMTB34	LOCKHEED	2.517,96	2.461,56	2.461,56	2.525,32	48K	18
LOWC34	LOWES COMPA	55,80	55,80	55,80	55,80	725	1
M1CH34	MICROCHIP TE	237,87	237,00	237,00	237,87	712	2
M1CK34	MCKESSON COR	894,33	895,40	891,77	898,20	216K	17
M1DB34	MONGODB INC	71,90	71,31	71,20	71,90	5K	4
M1HK34	MOHAWK INDUS	19,12	19,12	19,12	19,12	19	1
M1MC34	MARSH E MCLE	397,90	397,90	397,90	397,90	397	1
M1NS34	MONSTER BEVE	52,80	52,42	51,38	52,89	295K	200
M1RN34	MODERNA INC	13,10	14,28	12,59	14,62	3M	416
M1TA34	META PLAT	104,35	106,18	104,35	106,18	16M	5.422
M1TT34	MARRIOTT INT	430,00	430,00	430,00	430,00	430	1
M2PM34	MP MATERIALS	67,50	66,83	63,22	68,82	1M	1.359
M2PR34	MONOLI POWER	134,50	131,80	131,80	135,36	22K	8
M2PT34	MEDICAL P TR	12,38	12,70	12,38	12,70	2K	5
M2RV34	MARVELL TEC	84,40	79,54	79,54	85,36	361K	207
M2ST34	STRATEGY INC	13,64	13,20	12,76	13,78	26M	2.213
MACY34	MACY S	91,85	91,85	91,85	91,85	918	1
MCDC34	MCDONALDS	67,12	68,98	66,56	68,98	769K	232
MDLZ34	MONDELEZ INT	150,15	151,30	149,40	151,30	64K	8
MDTC34	MEDTRONIC	183,88	184,77	183,88	184,77	11K	2
MELI34	MERCADOLIBRE	63,31	67,00	62,74	67,20	96M	13.400
METB34	METLIFE INC	388,36	388,36	388,36	388,36	388	1
MKLC34	MARKELGROUP	449,10	449,10	449,10	449,10	449	1
MMMC34	3M	175,05	176,75	175,05	176,75	14K	16
MOSC34	MOSAIC CO	17,80	18,28	17,13	18,28	325K	47
MRCK34	MERCK	68,00	68,12	67,95	69,73	124K	430
MSBR34	MORGAN STAN	186,57	189,43	186,23	189,43	4M	64
MSCD34	MASTERCARD	80,99	78,50	77,80	80,99	2M	108
MSFT34	MICROSOFT	83,88	83,80	82,74	84,13	25M	4.140
MUTC34	MICRON TECHN	652,25	642,11	627,00	667,04	145M	4.833
N1CL34	NORWEGIAN CR	80,96	80,96	80,96	80,96	80	1
N1DA34	NASDAQ INC	215,61	215,34	215,34	216,00	26K	7
N1EM34	NEWMONT GOLD	590,27	568,52	568,52	593,54	282K	97
N1GG34	NATIONAL GRI	71,33	71,33	71,33	71,33	142	1
N1OW34	SERVICENOW	9,22	8,76	8,76	9,25	3M	220
N1RG34	NRG ENERGY I	672,83	675,00	672,83	675,29	11K	3
N1TA34	NETAPP INC	574,55	585,39	574,55	585,39	644K	5
N1UE34	NUCOR CORP	94,78	92,92	92,92	94,78	105K	4
N1VO34	NOVO NORDISK	28,37	28,70	28,33	29,18	370K	81
N1VS34	NOVARTIS AG	70,70	72,10	70,70	72,10	1K	2
N1WG34	NATWEST GROU	77,25	77,76	77,25	77,76	55K	8
N1WL34	NEWELL BRAND	22,28	22,26	22,26	22,28	89	2
N1XP34	NXP SEMICOND	738,72	707,00	707,00	738,72	4K	4
N2ET34	CLOUDFLARE	52,66	54,00	52,46	55,34	850K	121
N2LY34	ANNALY CAPTL	110,12	111,09	110,12	111,09	6K	2
N2VC34	NOVOCURE	9,10	9,08	9,08	9,10	11K	2
NETE34	NETEASE	57,23	57,23	57,23	57,23	57	1
NEXT34	NEXTERA ENER	116,47	113,90	113,90	117,28	94K	18
NFLX34	NETFLIX	8,37	8,55	8,33	8,55	12M	3.275
NIKE34	NIKE	20,82	21,84	20,76	21,84	1M	790
NMRH34	NOMURA HO	38,66	38,66	38,66	38,66	193	1
NOCG34	NORTHROP GRU	539,46	535,70	535,70	539,46	39K	2
NOKI34	NOKIA CORP	68,04	64,14	63,96	68,52	217K	29
NTST34	NETSTREIT CO	52,45	52,45	52,45	52,45	52	1
NVDC34	NVIDIA CORP	22,34	21,79	21,73	22,67	85M	8.697
O1KT34	OKTA INC	19,92	19,94	19,92	19,94	1K	2
O2HI34	OMEGA HEALTH	77,68	76,61	76,61	77,68	307	4
O2NS34	ON SEMICONDU	64,03	63,50	63,50	64,03	7K	2
ORCL34	ORACLE	157,92	158,90	155,08	159,62	6M	417
ORLY34	OREILLY AUT	1,44	1,48	1,43	1,48	30K	18
OXYP34	OCCIDENT PTR	45,07	43,14	43,14	45,23	381K	46
P1DD34	PDD HOLDING	48,50	48,30	48,14	48,68	717K	38
P1DT34	PRUDENTIAL F	247,00	247,00	247,00	247,00	14K	1
P1LD34	PROLOGIS INC	58,86	57,33	57,33	59,18	11K	18
P1RG34	PERRIGO CO P	56,80	56,80	56,80	56,80	1K	1
P1SA34	PUBLIC STORA	304,73	304,65	304,65	304,73	1K	2
P1UK34	PRUDENTIAL P	38,52	38,52	38,52	38,52	38	1
P2AN34	PALOALTO NET	17,55	16,51	16,51	17,55	38K	80
P2AT34	UIPATH INC	6,53	6,54	6,53	6,65	5K	18
P2AX34	PATRIA INVST	29,10	29,10	29,10	29,10	29	1
P2LT34	PALANTIRTECH	222,00	221,64	216,69	223,70	4M	1.327
P2OD34	INSULET CORP	24,96	24,96	24,96	24,96	24	1
P2OS34	POST HOLDING	82,74	82,74	82,74	82,74	17K	1
P2ST34	EVERPURE INC	106,80	98,00	98,00	109,80	1M	26
PAGS34	PAGSEGURO	9,49	9,94	9,46	9,94	750K	733
PEPB34	PEPSICO INC	48,75	51,01	48,57	51,01	151K	118
PFIZ34	PFIZER	31,45	31,40	31,40	32,03	139K	102
PGCO34	PG	49,91	51,50	49,68	51,50	294K	303
PNCS34	PNCFNANCIAL	530,31	530,31	530,31	530,31	1K	1
PSKY34	PARA SKYDNC	54,35	54,35	54,35	54,35	54	1
PYPL34	PAYPAL HOLD	11,35	11,10	11,03	11,35	500K	53
Q1UA34	QUANTA SERVI	317,44	307,83	307,83	317,44	284K	7
Q2SC34	QUANTUMSCAPE	13,25	12,35	12,16	13,55	1M	73
QCOM34	QUALCOMM	97,98	95,91	94,42	100,84	4M	603
QUBT34	QUANTUM COMP	49,74	46,49	46,49	50,19	142K	23
R1CL34	ROYAL CARIBB	646,00	650,08	643,28	650,08	5K	8
R1HI34	ROBERT HALF	130,64	130,64	130,64	130,64	130	1
R1IN34	REALTY INCOM	152,24	153,22	151,88	153,22	11K	17
R1KU34	ROKU INC	31,33	31,33	31,33	31,33	125	1
R1MD34	RESMED INC	243,27	243,27	243,27	243,27	486	1
R2BL34	ROBLOX CORP	20,47	20,41	20,13	20,72	93K	48
R2RX34	REGALREXNORD	57,19	57,19	57,19	57,19	171	1
REGN34	REGENERON PH	57,49	59,98	57,19	59,98	50K	20
RGTI34	RIGETTI COMP	100,03	91,99	90,42	101,50	578K	111
RIGG34	TRANSOCEAN	32,22	31,48	31,23	32,27	44K	13
RIOT34	RIO TINTO	529,08	520,00	520,00	531,65	3M	1.085
ROST34	ROSS STORES	523,05	521,23	520,30	523,08	739K	10
ROXO34	NU HOLDINGS	11,10	11,35	11,00	11,44	100M	74.306
RYTT34	RAYTHEONTECH	146,44	140,97	140,97	146,44	48K	69
S1BS34	SIBANYE STIL	33,90	33,72	33,35	33,90	39K	35
S1HW34	THE SHERWIN	152,80	152,80	152,80	152,80	2K	1
S1KM34	SK TELECOM C	47,35	47,00	47,00	47,95	335K	13
S1LG34	SL GREEN REA	108,35	108,35	108,35	108,35	216	1
S1NA34	SNAP-ON INC	453,50	453,50	453,50	453,50	45K	1
S1NP34	SYNOPSYS INC	631,80	632,26	629,00	632,26	744K	5
S1PO34	SPOTIFY TECH	510,97	502,69	502,69	521,38	1M	154
S1RE34	SEMPRA	113,85	114,73	113,85	114,73	911	2
S1SL34	SKYWORKS SOL	166,12	165,50	165,50	166,12	994	2
S1TX34	SEAGATE HOLD	4.064,97	3.890,05	3.890,05	4.123,90	1M	43
S1YK34	STRYKER CORP	69,77	69,77	69,77	69,77	767	1
S1YY34	SYSCO CORP	176,44	176,45	176,44	176,45	35K	2
S2EA34	SEA LTD	16,80	16,90	16,05	16,95	947K	518
S2ED34	SOLAR TECH	5,81	5,79	5,67	5,96	146K	43
S2FM34	SPROUTS FARM	134,60	134,60	134,60	134,60	134	1
S2GM34	SIGMA LITHM	33,17	35,78	32,50	35,93	3M	374
S2HO34	SHOPIFY INC	4,19	4,47	4,19	4,47	78K	93
S2NA34	SNAP INC	4,89	4,92	4,89	4,92	5K	2
S2NW34	SNOWFLAKE	18,47	18,27	18,27	18,78	685K	28
S2RE34	GP AEROSURES	76,08	76,08	76,08	76,08	304	1
S2TA34	STAG INDUSTR	37,84	38,79	37,84	38,79	2K	7
S2UI34	SUN COMMUN	30,68	31,00	30,68	31,00	7K	15
SAPP34	SAP SE	827,99	845,75	827,99	845,75	77K	7
SBUB34	STARBUCKS	516,72	503,37	503,37	521,49	586K	17
SCHW34	SCHWAB	53,80	53,88	53,74	54,04	1M	15
SIMN34	SIMON PROP	244,50	247,62	244,50	247,62	6K	8
SLBG34	SLB N.V	133,51	131,70	131,44	133,51	6K	14
SNEC34	SONY GROUP	104,00	102,30	102,30	105,53	32K	21
SPGI34	SP GLOBAL	57,32	57,70	57,14	57,70	22K	6
SSFO34	SALESFOR INC	40,00	40,31	39,26	40,34	265K	58
STMN34	STMICROEL	293,77	289,69	289,68	293,77	2K	6
STOC34	STONE CO	51,21	53,18	50,28	53,18	11M	2.720
STZB34	CONSTELLATIO	175,33	176,40	175,33	178,28	3K	5
T1AL34	TAL EDUCATIO	5,61	5,49	5,49	5,61	116	3
T1AM34	ATLASSIAN CO	21,40	22,36	21,10	22,36	5K	4
T1CH34	BIO-TECHNE C	7,75	8,03	7,75	8,03	1K	11
T1EC34	TECHNIPFMC P	346,51	346,51	346,51	346,51	10K	1
T1EL34	TE CONNECTIV	501,84	499,29	499,29	503,88	62K	120
T1LK34	PT TELEKOMUN	41,08	41,08	41,08	41,08	164	1
T1MU34	T-MOBILE US	466,56	466,56	466,56	466,56	466	1
T1OW34	AMERICAN TOW	36,15	36,00	36,00	36,52	3K	11
T1SC34	TRACTOR SUPP	8,25	8,29	8,25	8,29	761	3
T1SO34	THE SOUTHERN	453,60	453,60	453,60	453,60	907	1
T1TW34	TAKE-TWO INT	273,50	271,98	268,45	275,00	226K	165
T1WL34	TWILIO INC	38,77	38,77	38,77	38,77	8K	3
T2DH34	TELADOCHEALT	34,03	35,59	34,03	35,59	275K	20
T2ER34	TERADYNE INC	99,59	97,31	97,31	99,99	21K	194
T2ND34	TAND DIABETE	4,78	5,22	4,50	5,22	471K	50
T2TD34	TRADE DESK	1,06	1,13	1,02	1,13	50K	61
TAKP34	TAKEDAPH	80,72	80,72	80,72	80,72	80	1
TEXA34	TEXAS INC	96,55	95,21	95,00	96,55	35K	6
TMCO34	TOYOTAMO	56,30	57,03	56,04	57,03	353K	256
TMOS34	THERMFISCHER	45,82	47,53	45,77	47,53	99K	10
TRVC34	TRAVELERS	45,55	45,90	45,55	45,90	20K	2
TSLA34	TESLA INC	67,88	64,80	63,70	68,66	72M	3.120
TSMC34	TAIWANSMFAC	246,52	250,46	243,50	250,46	9M	2.093
TSNF34	TYSON FOODS	325,00	325,21	325,00	325,21	325K	3
TXSA34	TERNIUMSA	231,54	227,47	225,81	231,54	815K	3
U1BE34	UBER TECH IN	93,78	93,14	92,02	94,40	5M	388
U1LT34	ULTA BEAUTY	125,19	125,81	125,19	125,81	251	2
U2PS34	UPSTART HOLD	7,12	7,02	6,97	7,12	190	11
U2ST34	UNITY SOFTWR	6,55	6,86	6,38	6,87	34K	37
ULEV34	UNILEVER	280,85	284,49	280,00	284,49	24K	15
UNHH34	UNITEDHEALTH	26,77	26,58	26,32	26,87	368K	102
UPAC34	UNIONPACIFIC	324,07	324,07	324,07	324,07	324	1
UPSS34	UPS	30,76	30,57	30,57	30,76	7K	3
USBC34	US BANCORP	67,20	67,76	66,64	67,76	3K	5
V1MC34	VULCAN MATER	23,06	23,10	23,06	23,10	461	2
V1OD34	VODAFONE GRO	40,28	40,00	40,00	40,32	16K	8
V1RS34	VERISK ANALY	10,78	10,79	10,78	10,79	43	2
V1RT34	VERTIV HOLDS	180,05	168,28	168,28	181,25	254K	45
V1ST34	VISTRA CORP	53,17	51,77	51,77	53,31	30K	462
V1TA34	VENTAS INC	212,94	216,30	212,31	216,30	6K	26
V2TX34	VTEX	17,00	18,50	17,00	18,50	1M	192
VERZ34	VERIZON	38,36	38,62	38,36	39,04	503K	212
VISA34	VISA INC	79,01	80,72	78,53	80,72	8M	214
VLOE34	VALERO ENER	601,21	602,39	601,21	607,11	121K	201
VRTX34	VERTEX PHARM	531,79	531,79	531,79	531,79	531	1
W1BD34	WARNER DISCO	132,57	132,57	132,57	132,57	5K	3
W1BO34	WEIBO CORP	10,26	10,30	10,26	10,38	2K	4
W1DA34	WORKDAY INC	37,00	38,36	37,00	38,36	1K	2
W1DC34	WESTERN DIG	2.518,69	2.340,00	2.340,00	2.570,00	5M	102
W1EL34	WELLTOWER IN	523,64	524,17	523,64	524,17	3K	3
W1HR34	WHIRLPOOL CO	50,46	55,00	50,46	55,00	30K	10
W1IX34	WIX.COM LTD	12,78	12,95	12,78	12,95	3K	2
W1MB34	WILLIAMS COS	361,90	357,55	356,65	361,90	3K	4
W1PP34	WPP PLC	17,50	18,24	17,40	18,24	3K	9
W2ST34	WEST PHARMA	45,15	45,98	45,15	45,98	2K	2
WALM34	WAL MART	38,87	39,51	38,65	39,89	1M	527
WATC34	WATERS CORP	385,00	385,00	385,00	385,00	770	1
WFCO34	WELLS FARGO	89,48	92,77	89,48	92,77	3M	82
WUNI34	WESTERNUNION	44,04	44,37	44,04	44,38	11K	3
X1YZ34	BLOCK INC.	14,29	14,63	14,29	14,63	115	3
XRXB34	XEROX CORP	13,67	13,67	12,68	13,82	49K	14
Z1OM34	ZOOM COMMS	20,96	21,54	20,96	21,71	24K	7
Z1TS34	ZOETIS INC	23,40	24,98	23,38	24,98	179K	26
Z2IT34	ZOOMINFO TC	3,72	3,89	3,72	3,89	79	4
Z2SC34	ZSCALER INC	24,32	24,54	24,26	24,54	19K	5

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: