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: 14/11/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,52	16,58	16,52	16,58	20K	6
A1CR34	AMCOR PLC	45,03	45,88	44,70	45,88	18K	15
A1DI34	ANALOG DEVIC	618,69	618,69	618,69	618,69	618	1
A1DM34	ARCHER DANIE	308,33	305,66	305,66	308,33	613	2
A1EP34	AMERICAN ELE	320,64	322,24	320,64	322,24	14K	3
A1GI34	AGILENT TECH	386,27	386,27	386,27	386,27	386	1
A1IV34	APARTMENT IN	29,94	29,64	29,64	29,94	208	5
A1KA34	AKAMAI TECHN	40,12	40,12	40,12	40,12	40	1
A1LB34	ALBEMARLE CO	25,44	24,29	23,92	25,62	63K	97
A1LL34	BREAD FINAN	82,08	84,32	80,90	84,32	6K	4
A1LN34	ALNYLAM PHAR	120,00	120,96	120,00	120,96	6K	3
A1MD34	ADVANCED MIC	163,31	160,51	156,10	167,06	14M	752
A1ME34	AMETEK INC	42,57	42,57	42,57	42,57	170	1
A1MP34	AMERIPRISE F	610,07	610,07	610,07	610,07	1K	1
A1MT34	APPLIED MATE	112,59	116,00	111,63	119,76	518K	33
A1NE34	ARISTA NETWO	175,40	167,50	166,44	177,95	3M	17
A1PH34	AMPHENOL COR	360,35	361,46	360,35	361,46	2K	3
A1PL34	APPLIED DGTL	127,00	109,00	109,00	131,00	43K	12
A1PO34	APOLLO GLOBL	46,40	48,21	45,95	48,50	48K	25
A1PP34	APPLOVIN CO	93,25	88,60	87,84	93,25	351K	8
A1RC34	ARCO DORADOS	38,60	38,43	38,43	38,60	616K	11
A1RE34	ALEXANDRIA R	69,58	69,16	68,40	69,79	14K	79
A1RG34	ARGENX SE	190,00	190,00	190,00	190,00	162K	2
A1UT34	AUTODESK INC	397,80	397,80	397,80	397,80	795	1
A1VB34	AVALONBAY CO	234,32	234,59	234,32	234,59	703	2
A1WK34	AMERICAN WAT	173,36	173,36	173,36	173,36	2K	1
A1ZN34	ASTRAZENECA	78,38	78,33	78,33	78,38	427K	7
A2FY34	AFYA LTD	39,44	38,85	38,85	39,44	2K	2
A2LC34	ALCON INC	41,40	41,40	41,40	41,40	82	1
A2MB34	AMBARELLA IN	18,52	18,52	18,52	18,52	4K	1
A2RR34	ARROWHEAD PH	26,84	26,84	26,84	26,84	6K	2
A2XO34	AXON ENTERPR	165,11	161,10	161,10	165,39	9K	4
AALL34	AMERICAN AIR	67,68	69,00	67,36	69,00	142K	45
AAPL34	APPLE	72,56	71,85	71,40	72,84	19M	1.388
ABBV34	ABBVIE	71,23	77,83	71,23	77,83	321K	63
ABTT34	ABBOTT	57,49	57,49	57,49	57,49	229	1
ACNB34	ACCENTURE	1.301,92	1.299,95	1.299,50	1.301,92	429K	5
ADBE34	ADOBE INC	35,08	35,00	34,80	35,27	673K	57
ADPR34	AUTOMATIC DT	56,04	56,88	55,92	56,88	15K	3
AIGB34	AIG GROUP	414,54	411,00	411,00	414,54	2K	2
AIRB34	AIRBNB	32,34	31,93	31,70	32,43	62K	30
AMGN34	AMGEN	63,84	63,96	63,84	64,00	2K	4
AMZO34	AMAZON	61,90	61,90	61,69	63,01	20M	3.717
ARMT34	ARCELOR	104,72	103,55	103,55	105,38	119K	11
ARNC34	HOWMET AERO	1.078,00	1.080,31	1.078,00	1.080,31	2K	2
ASML34	ASML HOLD	96,63	96,82	94,54	97,59	2M	164
ATTB34	ATT INC	45,04	45,51	44,76	45,87	84K	212
AVGO34	BROADCOM INC	25,76	25,04	24,89	26,04	6M	1.319
AXPB34	AMERICAN EXP	188,83	191,83	188,83	191,83	33K	13
AZOI34	AUTOZONE INC	92,53	92,79	92,00	92,79	2K	3
B1AM34	BROOKFIELD C	57,96	58,27	57,68	58,28	110K	15
B1AX34	BAXTER INTER	48,80	48,90	48,80	48,90	292	2
B1BW34	BATHBODY	29,22	29,16	29,16	29,22	23K	2
B1CS34	BARCLAYS PLC	115,15	114,97	114,97	115,40	2K	3
B1IL34	BILIBILI INC	27,87	27,66	27,66	28,46	62K	16
B1MR34	BIOMARIN PHA	144,06	143,15	143,00	144,06	472K	5
B1NT34	BIONTECH SE	34,20	33,81	33,81	34,52	116K	75
B1PP34	BP PLC	47,91	49,58	47,45	49,58	13K	13
B1SX34	BOSTON SCIEN	551,60	547,58	547,58	551,60	2K	2
B1TI34	BRITISH AMER	57,17	58,01	56,69	58,01	63K	25
B2HI34	BILL HOLD	1,48	1,49	1,44	1,49	58K	40
B2MB34	BUMBLE INC	3,80	3,95	3,80	3,95	533	5
B2YN34	BEYOND MEAT	6,05	4,90	4,82	6,35	78K	187
BABA34	ALIBABAGR	28,93	29,91	28,74	30,67	40M	1.756
BBYY34	BEST BUY	405,60	405,60	405,60	405,60	405	1
BCSA34	SANTANDER	56,89	57,58	56,77	57,58	82K	43
BERK34	BERKSHIRE	134,45	136,10	133,43	136,81	9M	1.495
BHVN34	BIOHAVEN LTD	13,90	14,28	13,90	14,28	98	2
BIDU34	BAIDU INC	43,85	45,90	43,62	45,90	1M	722
BIIB34	BIOGEN	145,65	145,65	145,65	145,65	7K	1
BILB34	BILBAOVIZ	112,86	112,86	112,86	112,86	112	1
BKNG34	BOOKING	152,96	154,07	151,75	154,19	673K	45
BLAK34	BLACKROCK	85,13	85,83	84,26	85,83	482K	75
BMYB34	BRISTOLMYERS	247,00	248,06	247,00	248,06	52K	2
BOAC34	BANK AMERICA	69,48	70,51	68,86	70,51	729K	143
BOEI34	BOEING	1.028,97	1.020,00	1.020,00	1.036,00	22K	5
BONY34	BNY MELLON	581,15	581,15	581,15	581,15	581	1
BOXP34	BXP INC	37,45	36,08	36,08	37,45	219	2
C1AB34	CABLE ONE IN	2,82	2,83	2,82	2,88	8K	4
C1AG34	CONAGRA BRAN	91,98	91,98	91,98	91,98	91	1
C1BR34	CBRE GROUP I	813,10	813,10	813,10	813,10	813	1
C1CJ34	CAMECO CORP	89,57	89,73	89,57	89,73	13K	3
C1CL34	CARNIVAL COR	137,62	137,76	136,92	137,76	15K	42
C1DN34	CADENCE DESI	839,15	829,90	829,90	841,99	425K	6
C1MG34	CHIPOTLE MEX	8,33	8,28	8,22	8,33	9K	6
C1MS34	CMS ENERGY C	194,77	194,77	194,77	194,77	194	1
C1NS34	CELANESE COR	102,96	103,73	102,96	103,73	309	2
C1PB34	CAMPBELL CO	164,39	164,39	164,39	164,39	1K	1
C1PR34	COPART INC	109,23	110,91	109,23	110,91	330	3
C1RH34	CRH PLC	97,00	97,00	97,00	97,00	1K	1
C2AC34	CACI INTERNL	4,01	4,01	4,01	4,01	1K	1
C2GN34	COGNEX CORP	24,44	24,04	24,04	24,46	39K	5
C2HD34	CHURCHILL DW	26,16	26,16	26,16	26,16	104	1
C2HP34	CHARGEPOINTH	15,50	15,50	15,50	15,50	527	4
C2OI34	COINBASEGLOB	60,51	57,29	56,88	61,81	7M	1.083
C2OL34	GRUPOCIBEST	83,69	88,00	82,17	88,00	54K	13
C2RS34	CRISPR THERA	35,48	35,48	35,48	35,48	1K	1
C2RW34	CROWDSTRIKE	127,29	125,35	123,57	130,72	2M	70
CATP34	CATERPILLAR	182,38	184,55	179,84	184,55	701K	44
CHCM34	CHARTER COMM	17,75	18,00	17,64	18,00	2K	13
CHVX34	CHEVRON	83,20	82,14	81,51	83,55	571K	109
CLOV34	CLOVERHEALTH	12,85	12,37	12,37	12,85	1K	3
CLXC34	CLOROX CO	137,00	137,48	137,00	137,48	25K	25
CMCS34	COMCAST	29,04	30,00	28,89	30,00	608K	14
CNIC34	CANAD NATION	21,04	21,04	21,04	21,04	42	1
COCA34	COCA COLA	62,45	62,98	62,05	63,42	5M	693
COLG34	COLGATE	59,16	60,27	58,97	60,27	233K	11
COPH34	COPHILLIPS	40,11	39,98	39,07	40,11	704K	49
COTY34	COTY INC	9,21	9,66	9,21	9,66	28K	2
COWC34	COSTCO	122,56	120,14	120,14	123,19	388K	31
CPRL34	CANAD KANSAS	93,60	93,60	93,60	93,60	94K	4
CSCO34	CISCO	80,01	81,92	80,01	83,22	473K	19
CTGP34	CITIGROUP	88,17	88,37	87,01	89,13	3M	328
CVSH34	CVS HEALTH	41,23	41,44	41,23	41,44	69K	3
D1DG34	DATADOG INC	98,27	96,69	96,38	98,76	585K	11
D1EL34	DELL TECHNOL	709,49	702,00	688,08	722,49	871K	30
D1EX34	DEXCOM INC	6,23	6,39	6,23	6,39	2K	6
D1LR34	DIGITAL REAL	210,21	209,79	209,17	210,21	4K	3
D1OC34	DOCUSIGN INC	17,68	17,62	17,60	17,80	4K	6
D1OW34	DOW INC	30,43	30,12	30,12	30,43	2K	6
D1XC34	DXC TECHNOLO	68,25	68,25	68,25	68,25	273	2
D2AS34	DOORDASH INC	73,28	68,45	68,45	73,28	3K	4
D2KN34	DRAFTKINGS	25,83	25,83	25,83	25,83	1K	1
D2TC34	DYNATRACE IN	30,90	30,90	30,90	30,90	5K	1
DDNB34	DUPONT N INC	211,50	213,00	211,50	213,00	3K	7
DEEC34	DEERE CO	83,68	82,32	82,32	84,48	116K	20
DEOP34	DIAGEO PL	27,83	27,93	27,78	27,93	290K	4
DGCO34	DOLLAR GENER	22,97	22,93	22,93	22,97	1K	2
DHER34	DANAHER CORP	42,04	41,03	41,02	42,04	869K	162
DISB34	WALT DISNEY	37,51	37,80	37,12	38,34	3M	680
DUOL34	DUOLINGO INC	30,80	30,54	30,54	31,68	64K	9
E1CO34	ECOPETROL SA	27,48	26,56	26,00	27,84	215K	871
E1DU34	NEW ORIENTAL	19,16	19,02	18,90	19,16	1K	6
E1MN34	EASTMAN CHEM	161,67	161,67	161,67	161,67	323	1
E1QN34	EQUINOR ASA	64,86	64,00	63,72	65,34	461K	12
E1RI34	ERICSSON LM	25,92	25,92	25,92	25,92	25	1
E1SE34	EVERSOURCE E	196,00	194,81	194,80	196,00	2K	10
E1TN34	EATON CORP P	134,29	133,12	131,95	135,85	107K	380
E1VR34	EVERGY INC	202,60	201,60	201,20	202,60	7K	37
E1WL34	EDWARDS LIFE	114,84	114,84	114,84	114,84	1K	1
E1XC34	EXELON CORP	240,00	240,00	240,00	240,00	2K	1
E2EF34	EURONETWORLD	2,47	2,51	2,44	2,51	196	6
E2NP34	ENPHASE ENER	6,13	6,00	6,00	6,30	68K	27
E2NT34	ENTEGRIS INC	23,55	23,55	23,55	23,55	235	1
E2PA34	EPAM SYSTEMS	15,86	15,86	15,86	15,86	15	1
E2XA34	EXACT SCIENC	35,56	35,56	35,56	35,56	35	1
EAIN34	ELECTR ARTS	530,24	530,24	530,24	530,24	1K	1
EBAY34	EBAY	223,01	222,24	222,24	223,01	6K	2
ELCI34	ESTEE LAUDER	19,54	20,20	19,54	20,20	2K	7
EQIX34	EQUINIX INC	52,43	51,84	51,60	52,48	459K	32
EXXO34	EXXON MOBIL	78,63	79,19	77,41	79,19	3M	1.155
F1FI34	F5 INC	312,00	312,00	312,00	312,00	312	1
F1IS34	FISERV INC	167,67	168,46	167,58	169,00	20K	12
F1MC34	FMC CORP	36,47	35,67	35,64	36,68	31K	15
F1NI34	FIDELITY NAT	21,96	21,96	21,96	21,96	43	1
F1RA34	FRANKLIN RES	117,12	117,12	117,12	117,12	585	1
F1TN34	FORTINET INC	218,85	212,50	211,00	219,04	61K	29
F2IC34	FAIR ISAAC C	206,60	202,30	202,30	206,60	2K	5
F2NV34	FRANCONEVADA	5,81	5,74	5,74	5,81	207K	14
FCXO34	FREEPORT	71,50	70,75	69,15	71,50	185K	29
FDMO34	FORD MOTORS	70,20	70,39	69,88	70,39	284K	14
FDXB34	FEDEX CORP	1.421,42	1.421,42	1.421,42	1.421,42	6K	1
FSLR34	FIRST SOLAR	657,56	656,69	656,69	657,56	6K	2
G1DS34	GDS HOLDINGS	15,60	16,05	15,40	16,20	64K	15
G1FI34	GOLD FIELDS	108,47	113,19	105,48	113,19	99K	36
G1LO34	GLOBANT SA	16,25	16,45	16,12	16,45	36K	31
G1LW34	CORNING INC	439,45	433,00	433,00	439,45	1M	8
G1PI34	GLOBAL PAYME	98,40	98,90	98,40	98,90	197	2
G2EV34	GE VERNOVA	154,05	142,35	142,35	154,95	35K	5
G2ME34	GLOBUS MEDIC	55,60	55,60	55,60	55,60	100K	1
GEOO34	GEAEROSPACE	1.614,90	1.591,17	1.587,97	1.620,08	576K	21
GILD34	GILEAD	329,60	329,60	329,60	329,60	2K	1
GMCO34	GENERAL MOT	91,63	94,74	91,63	94,74	447K	133
GOGL34	ALPHABET	121,96	120,20	119,39	122,66	31M	3.028
GPRK34	GEOPARK LTD	40,25	45,71	40,25	45,71	99K	60
GPRO34	GOPRO	8,47	8,11	7,82	8,81	21K	20
GSGI34	GOLDMANSACHS	141,00	142,11	137,50	142,11	1M	794
H1DB34	HDFC BANK LT	38,40	38,40	38,40	38,40	384	1
H1EI34	HEICO CORP	168,13	168,13	168,13	168,13	168	1
H1PE34	HEWLETT PACK	122,16	120,00	120,00	122,16	364	2
H1SB34	HSBC HOLDING	95,33	96,00	95,31	96,39	446K	161
H1UM34	HUMANA INC	27,75	27,23	27,23	27,75	300	3
HALI34	HALLIBURTON	143,92	143,92	143,92	143,92	6K	1
HOME34	HOME DEPOT	68,35	68,84	67,91	68,84	280K	87
HONB34	HONEYWELL	1.054,00	908,23	908,23	1.056,33	52K	9
HOND34	HONDA MO	159,84	159,20	159,20	159,84	638	2
HPQB34	HP COMPANY	129,90	131,92	129,90	131,92	108K	43
HSHY34	HERSHEY CO	170,00	188,00	170,00	188,19	1K	7
I1EX34	IDEX CORP	43,76	43,76	43,76	43,76	831	1
I1QY34	IQIYI INC	5,55	5,55	5,55	5,55	5	1
I1RM34	IRON MOUNTAI	497,50	497,50	497,50	497,50	2K	1
I1SR34	INTUITIVE SU	146,40	149,39	146,40	149,39	280K	5
I1XC34	ORIX CORP	17,32	17,22	17,22	17,32	2K	2
I2NV34	INVITATIONHO	29,79	29,94	29,79	29,94	4K	3
IBMB34	IBM	1.602,18	1.602,18	1.580,00	1.602,18	251K	6
INGG34	ING GROEP	137,90	138,00	137,48	138,00	3K	3
INTU34	INTUIT INC	79,76	79,68	79,68	79,77	35K	3
ITLC34	INTEL	31,53	30,67	30,44	31,76	7M	635
J1CI34	JOHNSON CONT	634,24	634,24	634,24	634,24	634	1
JDCO34	JD COM	25,91	26,80	25,78	26,80	1M	65
JNJB34	JOHNSON	69,14	69,40	68,46	69,45	433K	176
JPMC34	JPMORGAN	161,44	162,99	159,50	163,67	9M	1.129
K1BF34	KB FINANCIAL	117,77	117,77	117,77	117,77	588	1
K1LA34	KLA CORP	1.510,10	1.524,78	1.506,07	1.524,78	497K	9
K1SS34	KOHLS CORP	90,00	89,00	89,00	90,00	5K	2
K2CG34	KINGSOFT CHL	9,88	9,81	9,73	10,20	27K	54
KHCB34	KRAFT HEINZ	32,83	33,24	32,59	33,35	46K	14
KMBB34	KIMBERLY CL	550,00	550,00	550,00	550,00	550	1
KMIC34	KINDER MORGA	141,40	141,40	141,40	141,40	141	1
L1EG34	LEGGETT PL	47,40	47,40	47,40	47,40	47	1
L1MN34	LUMEN TECH	45,00	41,15	40,23	45,00	232K	82
L1RC34	LAM RESEARCH	17,87	18,33	17,71	18,34	395K	30
L1UL34	LULULEMON AT	222,30	222,30	222,30	222,30	1K	1
L1YB34	LYONDELLBASE	119,64	119,64	119,64	119,64	2K	2
L1YG34	LLOYDS BANKI	25,72	25,45	25,45	25,72	407K	13
L2AZ34	LUMINAR TECH	2,70	3,47	2,70	3,48	187K	69
L2PL34	LPL FINCL HD	109,24	109,24	109,24	109,24	873	1
L2RN34	STRIDE INC	85,59	85,05	84,24	86,13	6K	43
LBRD34	LIBERTY BROA	20,76	21,00	20,36	21,00	64K	165
LILY34	LILLY	181,60	179,74	177,09	182,33	7M	934
LMTB34	LOCKHEED	2.444,51	2.432,10	2.432,10	2.450,05	139K	4
LOWC34	LOWES COMPA	60,36	60,36	60,36	60,36	3K	1
M1DB34	MONGODB INC	92,58	89,79	89,50	93,07	10K	7
M1HK34	MOHAWK INDUS	22,68	22,62	22,62	22,68	158	2
M1LC34	MELCO RESORT	24,02	24,02	24,02	24,02	600	2
M1NS34	MONSTER BEVE	47,33	46,96	46,96	47,33	395K	9
M1RN34	MODERNA INC	6,53	6,55	6,40	6,55	1M	186
M1SI34	MOTOROLA SOL	504,39	506,43	504,39	506,93	5K	3
M1TA34	META PLAT	114,99	113,41	112,60	116,08	26M	2.371
M1TT34	MARRIOTT INT	377,42	382,21	377,42	382,21	3K	2
M1UF34	MITSUBISHI U	83,92	83,52	83,52	83,92	501	2
M2KS34	MKS INC	42,57	42,57	42,57	42,57	94K	1
M2PM34	MP MATERIALS	62,50	58,80	58,65	62,89	98K	36
M2PR34	MONOLI POWER	81,36	81,36	81,36	81,36	2K	1
M2PW34	MEDICAL P TR	13,28	12,93	12,91	13,28	32K	264
M2RV34	MARVELL TEC	45,70	44,61	44,50	46,69	78K	15
M2ST34	STRATEGY INC	15,19	15,00	14,71	15,76	42M	3.324
MCDC34	MCDONALDS	80,92	81,95	80,17	82,40	765K	99
MDLZ34	MONDELEZ INT	150,45	150,30	150,30	150,45	3K	2
MELI34	MERCADOLIBRE	90,10	89,25	87,95	90,63	50M	6.481
MMMC34	3M	222,20	222,82	221,06	222,82	517K	20
MOOO34	ALTRIA GROUP	306,59	305,66	305,66	306,59	14K	2
MOSC34	MOSAIC CO	23,02	22,90	22,90	23,02	17K	5
MRCK34	MERCK	62,22	61,16	60,54	62,60	616K	154
MSBR34	MORGAN STAN	172,84	174,58	169,38	175,04	665K	606
MSCD34	MASTERCARD	92,50	95,20	92,50	95,20	469K	264
MSFT34	MICROSOFT	111,91	110,49	109,67	112,86	21M	3.097
MUTC34	MICRON TECHN	218,00	205,50	204,07	224,50	8M	265
N1BI34	NEUROCRINE B	38,23	37,84	37,84	38,23	446K	3
N1DA34	NASDAQ INC	232,27	229,54	229,54	232,27	317K	21
N1EM34	NEWMONT GOLD	466,42	476,00	449,95	476,00	1M	281
N1IC34	NICE LTD	28,29	28,29	28,29	28,29	311	1
N1OW34	SERVICENOW	89,98	89,07	88,95	90,94	186K	36
N1RG34	NRG ENERGY I	879,78	879,78	879,78	879,78	879	1
N1TA34	NETAPP INC	581,73	581,31	581,31	581,73	353K	2
N1UE34	NUCOR CORP	63,61	63,37	63,37	63,61	10K	2
N1VO34	NOVO NORDISK	32,77	32,12	31,75	32,77	703K	391
N1WG34	NATWEST GROU	83,97	83,97	83,97	84,15	2K	3
N1WL34	NEWELL BRAND	17,68	18,54	17,68	18,54	124	2
N2ET34	CLOUDFLARE	62,82	66,09	61,00	66,09	22K	8
N2LY34	ANNALY CAPTL	114,80	115,56	114,80	115,56	460	4
NETE34	NETEASE	75,40	75,40	75,40	75,40	301	1
NEXT34	NEXTERA ENER	111,65	111,28	109,34	111,65	767K	35
NFLX34	NETFLIX	117,00	121,50	116,90	121,57	10M	1.979
NIKE34	NIKE	34,07	34,98	33,78	34,98	2M	294
NMRH34	NOMURA HO	39,08	39,08	39,08	39,08	39	1
NOCG34	NORTHROP GRU	594,70	595,08	590,40	595,08	5K	5
NOKI34	NOKIA CORP	35,92	35,55	35,00	35,92	19K	11
NSAT34	NATL STORAGE	38,79	38,79	38,79	38,79	116	1
NVDC34	NVIDIA CORP	20,85	20,05	19,92	21,06	129M	30.372
O1DF34	OLD DOMINION	35,20	35,70	35,20	35,70	811	6
O1KE34	ONEOK INC	184,50	184,50	184,50	184,50	738	1
O1KT34	OKTA INC	22,12	22,00	22,00	22,12	6K	3
O2LE34	OLED DISPLAY	34,53	34,53	34,53	34,53	3K	5
O2NS34	ON SEMICONDU	31,08	31,32	31,08	31,32	76K	5
ORCL34	ORACLE	197,00	187,72	186,27	200,36	12M	579
ORLY34	OREILLY AUT	1,70	1,68	1,68	1,70	12K	8
OXYP34	OCCIDENT PTR	37,88	37,08	37,08	37,88	255K	28
P1AY34	PAYCHEX INC	297,90	296,70	296,70	297,90	3K	2
P1DD34	PDD HOLDING	69,12	69,99	68,89	69,99	187K	19
P1DT34	PRUDENTIAL F	282,91	282,91	282,91	282,91	282	1
P1GR34	THE PROGRESS	598,35	591,78	591,77	599,72	11K	17
P1LD34	PROLOGIS INC	54,48	53,71	53,71	54,57	635K	16
P1PG34	PPG INDUSTRI	258,18	258,18	258,18	258,18	258	1
P1RG34	PERRIGO CO P	72,94	72,10	71,40	72,94	24K	28
P1SA34	PUBLIC STORA	290,58	290,58	290,58	290,58	290	1
P1UK34	PRUDENTIAL P	37,40	37,40	37,40	37,40	374	1
P1YC34	PAYCOM SOFTW	29,12	29,03	29,03	29,12	2K	2
P2AN34	PALOALTO NET	17,90	17,85	17,71	18,24	973K	290
P2AT34	UIPATH INC	9,28	9,40	8,84	9,41	18K	15
P2CF34	GP AEROPACIF	8,00	8,00	8,00	8,00	2K	1
P2IN34	PINTERESTINC	23,14	23,22	23,14	23,34	3K	5
P2LT34	PALANTIRTECH	306,50	288,53	288,00	311,59	18M	751
P2NB34	PENUMBRA	48,81	48,81	48,81	48,81	69K	1
PAGS34	PAGSEGURO	10,05	10,14	9,69	10,14	2M	565
PEPB34	PEPSICO INC	51,79	51,84	50,79	51,94	92K	70
PFIZ34	PFIZER	33,20	34,36	33,08	34,36	2M	437
PGCO34	PG	56,09	56,19	55,68	56,56	390K	51
PHMO34	PHILIP MORRI	406,14	406,15	406,14	406,15	23K	2
PYPL34	PAYPAL HOLD	16,34	17,05	16,34	17,10	435K	264
Q1UA34	QUANTA SERVI	189,45	189,44	189,32	189,45	2M	3
Q2SC34	QUANTUMSCAPE	24,22	22,53	22,33	24,74	154K	29
QCOM34	QUALCOMM	76,81	75,77	75,53	77,20	1M	69
QUBT34	QUANTUM COMP	56,39	48,99	48,40	57,99	319K	70
R1IN34	REALTY INCOM	150,90	151,91	149,26	151,91	300K	25
R1MD34	RESMED INC	326,70	326,70	326,70	326,70	326	1
R2BL34	ROBLOX CORP	54,14	52,37	51,50	54,42	363K	21
REGN34	REGENERON PH	57,01	62,94	57,01	62,94	10K	6
RGTI34	RIGETTI COMP	134,33	124,92	122,60	140,12	3M	199
RIGG34	TRANSOCEAN	21,18	21,50	21,18	21,50	47K	201
RIOT34	RIO TINTO	373,99	371,64	370,03	374,79	47K	9
ROXO34	NU HOLDINGS	14,04	14,40	13,86	14,44	114M	25.735
RYTT34	RAYTHEONTECH	154,95	152,91	152,25	154,95	201K	426
S1BA34	SBA COMMUNIC	206,01	206,39	206,01	206,39	412	2
S1BS34	SIBANYE STIL	29,25	30,21	29,00	30,21	53K	19
S1HW34	THE SHERWIN	176,80	176,80	176,80	176,80	176	1
S1LG34	SL GREEN REA	126,87	130,00	126,87	130,00	4K	3
S1MF34	SUMITOMO MIT	91,64	86,00	86,00	91,64	177	2
S1NP34	SYNOPSYS INC	516,68	513,00	513,00	520,52	383K	12
S1PO34	SPOTIFY TECH	841,18	843,07	841,18	864,27	129K	19
S1RE34	SEMPRA	122,88	122,88	122,88	122,88	3K	1
S1RP34	SAREPTA THER	5,15	4,70	4,70	5,15	46K	20
S1SL34	SKYWORKS SOL	176,50	179,72	176,50	179,72	534	3
S1TX34	SEAGATE HOLD	1.361,77	1.330,47	1.330,47	1.389,58	496K	17
S1WK34	STANLEY BLAC	87,48	88,55	87,48	88,55	1K	5
S1YY34	SYSCO CORP	197,00	197,00	197,00	197,00	394	1
S2EA34	SEA LTD	29,74	28,26	28,03	29,87	2M	503
S2ED34	SOLAR TECH	5,46	5,37	5,21	5,70	134K	67
S2GM34	SIGMA LITHM	10,69	10,49	9,49	11,45	5M	868
S2HO34	SHOPIFY INC	6,50	6,37	6,24	6,55	554K	46
S2NA34	SNAP INC	7,58	7,58	7,58	7,58	7	1
S2NW34	SNOWFLAKE	34,35	33,00	33,00	34,35	465K	59
S2TA34	STAG INDUSTR	40,84	40,80	40,80	40,84	16K	2
S2TW34	STARWOOD PRO	31,99	31,99	31,99	31,99	31	1
S2UI34	SUN COMMUN	33,46	33,22	33,22	33,46	18K	7
SAPP34	SAP SE	1.304,73	1.304,73	1.304,73	1.304,73	1K	1
SBUB34	STARBUCKS	447,50	462,00	446,98	462,00	408K	13
SCHW34	SCHWAB	62,46	62,73	62,46	62,80	187	3
SIMN34	SIMON PROP	241,68	244,56	240,00	244,56	246K	11
SLBG34	SLB N.V	97,90	97,71	97,70	98,49	43K	5
SNEC34	SONY GROUP	160,16	159,41	158,44	160,16	977K	19
SPGI34	SP GLOBAL	72,87	72,90	72,87	73,85	31K	5
SSFO34	SALESFOR INC	58,83	57,88	57,07	58,83	990K	136
STOC34	STONE CO	89,23	88,20	87,73	90,45	2M	898
STZB34	CONSTELLATIO	169,14	172,02	169,14	172,02	1K	3
T1AL34	TAL EDUCATIO	5,97	6,03	5,84	6,05	33K	26
T1AM34	ATLASSIAN CO	40,33	40,33	40,33	40,33	3K	1
T1FX34	TELEFLEX INC	57,00	61,53	57,00	61,53	3K	3
T1MU34	T-MOBILE US	574,56	574,56	574,56	574,56	1K	1
T1OW34	AMERICAN TOW	40,40	39,96	39,96	40,48	462K	15
T1TW34	TAKE-TWO INT	315,12	315,74	311,61	315,74	376K	88
T1WL34	TWILIO INC	26,32	26,32	26,32	26,32	789	1
T2DH34	TELADOCHEALT	1,23	1,28	1,22	1,28	7K	24
T2ER34	TERADYNE INC	50,80	49,24	49,24	50,80	127K	2
T2ND34	TAND DIABETE	6,31	6,31	6,31	6,31	1K	1
T2RE34	TREX CO INC	11,23	11,23	11,23	11,23	56	1
T2TD34	TRADE DESK	2,21	2,26	2,20	2,26	1M	82
T2YL34	TYLER TECH	40,85	40,85	40,85	40,85	40	1
TEXA34	TEXAS INC	55,95	57,00	55,95	57,00	55K	8
TLNC34	TELEFONIC	22,62	22,74	22,50	22,76	138K	41
TMCO34	TOYOTAMO	65,71	68,08	65,71	68,44	380K	31
TMOS34	THERMFISCHER	64,10	63,50	63,50	64,12	220K	6
TSLA34	TESLA INC	66,70	63,85	63,29	68,01	183M	7.640
TSMC34	TAIWANSMFAC	187,85	182,68	181,17	189,37	16M	2.021
TXSA34	TERNIUMSA	189,62	189,62	189,62	189,62	189	1
U1AI34	UNDER ARMOUR	23,02	23,02	23,02	23,02	23	1
U1BE34	UBER TECH IN	120,80	121,00	118,65	122,28	2M	821
U1HS34	UNIVERSAL HE	298,80	298,80	298,80	298,80	9K	1
U1LT34	ULTA BEAUTY	139,72	139,59	139,59	139,72	4K	2
U1RI34	UNITED RENTA	157,45	157,59	157,45	157,59	2K	3
U2PS34	UPSTART HOLD	10,25	9,72	9,66	10,54	22K	21
U2ST34	UNITY SOFTWR	9,71	9,66	9,24	9,81	7K	38
U2TH34	UNITEDTHERAP	122,88	122,88	122,88	122,88	74K	1
UBSG34	UBS GROUP	204,76	209,35	204,76	209,35	1K	2
ULEV34	UNILEVER	314,88	318,08	313,50	318,08	793K	18
UNHH34	UNITEDHEALTH	24,24	25,17	24,18	25,17	1M	379
UPSS34	UPS	30,49	31,63	30,49	31,64	3M	76
USBC34	US BANCORP	62,47	62,47	62,47	62,47	437	2
V1NO34	VORNADO REAL	183,00	183,00	183,00	183,00	366	1
V1OD34	VODAFONE GRO	32,95	33,09	32,37	33,09	160K	14
V1RS34	VERISK ANALY	15,10	15,10	15,10	15,10	302	1
V1RT34	VERTIV HOLDS	91,00	83,70	83,25	93,00	116K	23
V1ST34	VISTRA CORP	67,99	66,60	66,35	67,99	664K	17
V1TA34	VENTAS INC	205,60	205,00	204,60	205,80	11K	49
V2TX34	VTEX	21,20	20,97	20,91	21,20	93K	15
VERZ34	VERIZON	36,15	36,52	35,80	36,76	447K	554
VISA34	VISA INC	87,00	89,00	87,00	89,29	853K	356
VRTX34	VERTEX PHARM	583,48	583,48	583,48	583,48	2K	1
W1BD34	WARNER DISCO	122,16	120,84	120,00	122,48	135K	9
W1BO34	WEIBO CORP	13,62	13,64	13,57	13,64	149	5
W1DA34	WORKDAY INC	77,10	77,33	77,10	77,33	154K	2
W1DC34	WESTERN DIG	832,68	791,95	781,78	845,80	2M	30
W1EL34	WELLTOWER IN	516,11	506,43	506,43	516,11	3K	2
W1HR34	WHIRLPOOL CO	92,50	89,00	89,00	92,50	102K	109
W1IX34	WIX.COM LTD	22,28	22,28	22,28	22,28	111	1
W1MB34	WILLIAMS COS	320,00	309,76	309,76	321,28	51K	159
W1MC34	WASTE MANAG	555,23	555,23	555,23	555,23	1K	1
W1PP34	WPP PLC	20,00	19,93	19,93	20,06	380	4
W2YF34	WAYFAIR INC	15,72	15,55	15,55	15,72	25K	2
WALM34	WAL MART	33,70	33,84	32,65	33,93	4M	332
WFCO34	WELLS FARGO	112,09	112,93	109,97	112,93	449K	111
WUNI34	WESTERNUNION	46,90	47,10	46,89	47,10	11K	9
X1YZ34	BLOCK INC.	12,85	13,32	12,85	13,32	11K	4
XRXB34	XEROX CORP	14,42	15,00	14,20	15,00	33K	28
Y2PF34	YPF SA	209,00	193,26	193,26	209,00	21K	5
Z1BR34	ZEBRA TECHNO	42,30	43,48	42,30	43,48	257	5
Z1OM34	ZOOM COMMS	17,82	17,88	17,82	17,88	13K	2
Z1TS34	ZOETIS INC	40,21	42,26	39,90	42,26	21K	49
Z2IT34	ZOOMINFO TC	6,74	6,74	6,74	6,74	444	1
Z2SC34	ZSCALER INC	53,26	53,90	52,72	53,90	7K	5

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: