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: 18/09/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,64	13,61	13,48	13,70	37K	13
A1CR34	AMCOR PLC	217,58	217,58	217,58	217,58	435	1
A1DC34	AGREE REALTY	43,76	43,76	43,76	43,76	568	1
A1DI34	ANALOG DEVIC	47,95	47,73	47,64	47,95	52K	5
A1EG34	AEGON LTD	47,22	47,22	47,22	47,22	472	2
A1EP34	AMERICAN ELE	61,86	61,86	61,86	61,86	61	1
A1IV34	APARTMENT IN	11,35	11,50	11,25	11,50	12K	21
A1LB34	ALBEMARLE CO	23,89	24,80	23,76	24,80	67K	17
A1LG34	ALIGN TECHNO	192,28	191,14	189,24	192,28	1K	3
A1LK34	ALASKA AIR G	209,16	207,06	207,06	209,16	623	2
A1LL34	BREAD FINAN	138,18	138,18	138,18	138,18	7K	1
A1LN34	ALNYLAM PHAR	63,06	63,06	63,06	63,06	63	1
A1MD34	ADVANCED MIC	354,00	349,00	349,00	355,53	23M	587
A1MP34	AMERIPRISE F	70,14	69,98	69,98	70,14	2K	2
A1MT34	APPLIED MATE	227,02	215,75	215,72	227,02	942K	109
A1NE34	ARISTA NETWO	255,09	258,00	254,00	258,00	99K	13
A1ON34	AON PLC	63,90	63,00	63,00	63,90	702	2
A1PA34	APA CORP	234,37	234,37	234,37	234,37	703	1
A1PH34	AMPHENOL COR	33,41	33,93	33,41	34,02	272K	16
A1PL34	APPLIED DGTL	143,22	138,50	136,00	143,22	19K	10
A1PO34	APOLLO GLOBL	43,54	42,80	42,80	43,54	413K	100
A1PP34	APPLOVIN CO	50,07	51,50	50,00	51,50	160K	18
A1RE34	ALEXANDRIA R	70,06	70,56	70,06	70,56	3K	3
A1RG34	ARGENX SE	204,65	205,40	204,65	205,40	52K	3
A1TH34	AUTOHOME INC	10,81	11,01	10,81	11,01	206	2
A1TT34	ALLSTATE COR	53,90	53,90	53,90	53,90	107	1
A1UT34	AUTODESK INC	56,15	56,21	56,03	56,21	2K	5
A1ZN34	ASTRAZENECA	143,10	143,84	142,56	143,84	8K	8
A2FY34	AFYA LTD	35,01	35,01	35,01	35,01	105	1
A2MB34	AMBARELLA IN	13,45	13,59	13,45	13,59	4K	3
A2RE34	ARES MANAGEM	64,86	64,86	64,86	64,86	129	2
A2RR34	ARROWHEAD PH	42,96	43,50	42,96	43,50	38K	3
A2RW34	ARROW ELECTR	75,46	75,46	75,46	75,46	75	1
A2SO34	ACADEMY SPOR	62,60	63,60	62,60	63,60	6K	2
A2XO34	AXON ENTERPR	128,60	128,60	128,60	128,60	128	1
AALL34	AMERICAN AIR	66,78	66,71	66,71	67,06	29K	10
AAPL34	APPLE	86,39	86,73	85,80	87,12	10M	847
ABBV34	ABBVIE	84,97	85,10	84,60	85,45	50K	15
ABTT34	ABBOTT	43,97	44,41	43,60	44,41	2K	5
ACNB34	ACCENTURE	948,70	949,89	948,70	950,21	52K	4
ADBE34	ADOBE INC	25,98	25,92	25,59	26,05	360K	53
AIRB34	AIRBNB	43,13	41,89	41,89	43,13	731K	46
AMGN34	AMGEN	75,00	69,40	69,40	75,00	15K	18
AMZO34	AMAZON	65,92	64,77	64,61	65,96	31M	3.232
ARMT34	ARCELOR	186,20	190,38	185,63	191,52	83K	26
ARNC34	HOWMET AERO	46,82	46,60	46,60	46,82	1K	2
ASML34	ASML HOLD	155,01	153,74	152,60	155,72	10M	1.020
ATTB34	ATT INC	43,38	42,83	42,83	43,94	3K	13
AVGO34	BROADCOM INC	26,15	25,76	25,66	26,68	7M	951
AXPB34	AMERICAN EXP	161,28	160,01	159,21	161,28	32K	14
B1AM34	BROOKFIELD C	49,00	47,86	47,86	49,00	534K	44
B1AX34	BAXTER INTER	58,70	58,70	58,70	58,70	117	1
B1CS34	BARCLAYS PLC	128,18	129,28	128,05	129,28	6K	4
B1FC34	BROWN FORMAN	136,08	136,08	136,08	136,08	1K	1
B1IL34	BILIBILI INC	15,40	15,26	15,26	15,57	3K	10
B1LL34	BALL CORP	162,17	162,17	162,17	162,17	324	1
B1ME34	BE ONE LTD	72,73	73,29	72,73	73,29	3K	3
B1NT34	BIONTECH SE	31,11	32,07	30,93	32,07	14K	8
B1PP34	BP PLC	57,39	58,85	57,39	58,85	60K	9
B1SA34	BANCO SANTAN	86,40	87,00	86,40	87,00	30K	4
B1SX34	BOSTON SCIEN	55,92	55,92	55,92	56,09	335	4
B1TI34	BRITISH AMER	57,55	57,60	57,55	57,76	3K	5
B2HI34	BILL HOLD	1,38	1,40	1,34	1,41	29K	28
B2MB34	BUMBLE INC	2,86	2,96	2,86	2,98	6K	7
B2YN34	BEYOND MEAT	61,95	60,00	57,56	61,95	26K	65
BABA34	ALIBABAGR	20,71	20,31	20,31	20,95	6M	882
BCSA34	SANTANDER	72,98	73,73	72,98	74,58	166K	25
BERK34	BERKSHIRE	130,93	132,09	130,31	132,09	4M	387
BIDU34	BAIDU INC	33,09	33,00	32,83	33,33	124K	2.345
BKNG34	BOOKING	4,95	5,04	4,93	5,04	162K	97
BLAK34	BLACKROCK	83,31	82,77	81,50	83,31	59K	33
BOAC34	BANK AMERICA	74,21	75,10	74,15	75,18	1M	349
BOEI34	BOEING	1.022,00	1.015,25	1.010,00	1.024,86	71K	9
BONY34	BNY MELLON	786,93	787,02	786,39	788,87	139K	5
BOXP34	BXP INC	32,75	32,94	32,75	32,94	1K	2
C1AB34	CABLE ONE IN	0,45	0,46	0,45	0,47	2K	47
C1BL34	CHUBB LTD	73,22	72,73	72,73	73,22	5K	2
C1BR34	CBRE GROUP I	714,97	714,97	714,97	714,97	2K	1
C1CJ34	CAMECO CORP	95,40	95,40	95,40	95,40	1K	2
C1CL34	CARNIVAL COR	113,00	114,60	113,00	114,60	29K	5
C1CO34	CENCORA INC	793,11	793,11	793,11	793,11	2K	1
C1DN34	CADENCE DESI	42,84	42,54	42,52	42,98	24K	6
C1DW34	CDW CORP	37,60	37,60	37,60	37,60	37	1
C1GP34	COSTAR GROUP	1,51	1,55	1,51	1,55	59	6
C1HR34	CH ROBINSON	39,60	39,60	39,60	39,60	198	1
C1MG34	CHIPOTLE MEX	9,50	8,52	8,51	9,50	3K	31
C1MI34	CUMMINS INC	48,25	48,51	48,25	48,51	96	2
C1NC34	CENTENE CORP	340,55	340,55	340,55	340,55	11K	1
C1NS34	CELANESE COR	116,75	116,75	116,75	116,75	116	1
C1OO34	COOPER COMPA	28,61	28,50	28,50	28,61	200	2
C1PR34	COPART INC	75,26	75,26	75,26	75,26	38K	1
C1RB34	CEREBRAS	41,20	41,30	41,10	41,30	5K	3
C1RH34	CRH PLC	73,78	73,78	73,78	73,78	2K	1
C1TV34	CORTEVA INC	103,50	103,99	103,50	103,99	414	2
C2AC34	CACI INTERNL	4,21	4,21	4,21	4,21	4	1
C2OI34	COINBASEGLOB	39,92	36,09	36,09	40,35	29M	838
C2OL34	GRUPOCIBEST	123,90	125,71	123,50	125,71	86K	30
C2PT34	CAMDEN PROP	34,46	34,46	34,46	34,46	34	1
C2RN34	CERENCE INC	10,38	10,38	10,38	10,38	1K	2
C2RS34	CRISPR THERA	36,00	37,12	36,00	37,12	29K	10
C2RW34	CROWDSTRIKE	55,08	57,48	55,08	57,95	3M	168
CAPH34	CAPRI HOLDI	77,05	77,10	77,05	77,10	2K	2
CATP34	CATERPILLAR	259,66	257,14	257,14	260,59	781K	80
CHCM34	CHARTER COMM	10,91	11,49	10,91	11,49	181K	89
CHVX34	CHEVRON	106,90	108,99	106,90	109,09	2M	86
CINF34	CINCINNATI	428,46	428,46	428,46	428,46	428	1
CLOV34	CLOVERHEALTH	22,98	22,98	22,98	22,98	22	1
CLXC34	CLOROX CO	107,45	109,00	107,45	109,00	49K	32
CMCS34	COMCAST	24,30	24,85	23,12	24,85	4K	20
COCA34	COCA COLA	75,64	75,86	75,15	75,86	1M	253
COLD34	AMERICOLD RT	24,71	24,85	24,71	24,85	74	2
COLG34	COLGATE	64,45	64,15	64,15	64,54	28K	14
COPH34	COPHILLIPS	60,53	57,05	56,45	60,53	55K	38
COTY34	COTY INC	6,30	6,36	6,30	6,39	73K	16
COWC34	COSTCO	115,27	114,97	114,61	115,75	75K	26
CPRL34	CANAD KANSAS	112,97	112,97	112,97	112,97	112	1
CRIN34	CARTERS INC	75,50	76,32	75,50	76,32	909	3
CSCO34	CISCO	111,99	113,09	111,72	114,02	32K	22
CTGP34	CITIGROUP	113,39	113,01	113,01	113,88	27K	14
CVSH34	CVS HEALTH	45,96	45,80	45,58	45,99	1K	7
D1DG34	DATADOG INC	118,08	120,72	118,08	122,55	93K	19
D1EL34	DELL TECHNOL	118,99	122,66	117,50	122,66	1M	230
D1EX34	DEXCOM INC	9,25	8,77	8,77	9,25	197	6
D1LR34	DIGITAL REAL	59,21	59,39	59,21	59,39	2K	2
D1OW34	DOW INC	36,80	37,54	36,80	37,54	111K	5
D2KN34	DRAFTKINGS	18,81	18,98	18,81	19,10	6K	4
D2PZ34	DOMINOSPIZZA	30,64	31,96	30,64	31,96	5K	2
D2TC34	DYNATRACE IN	35,48	35,48	35,48	35,48	13K	1
DBAG34	DEUTSCHE AK	196,20	199,96	195,40	199,96	22K	18
DEAI34	DELTA	68,53	68,32	67,92	68,53	35K	5
DEEC34	DEERE CO	117,59	118,06	116,77	118,06	47K	13
DEOP34	DIAGEO PL	25,50	24,62	24,42	25,50	6K	17
DGCO34	DOLLAR GENER	26,37	26,37	26,37	26,37	52	2
DHER34	DANAHER CORP	39,89	38,84	38,68	39,89	20K	11
DISB34	WALT DISNEY	35,10	36,52	35,10	36,52	637K	157
DUOL34	DUOLINGO INC	23,00	23,53	23,00	23,53	12K	3
E1CL34	ECOLAB INC	69,30	69,30	69,30	69,30	277	1
E1CO34	ECOPETROL SA	45,24	44,97	44,24	45,32	36K	10
E1DU34	NEW ORIENTAL	19,38	19,38	19,38	19,38	19	1
E1QN34	EQUINOR ASA	114,03	114,29	113,30	114,68	121K	8
E1TN34	EATON CORP P	155,13	151,24	151,24	155,13	92K	10
E1XR34	EXTRA SPACE	59,58	59,82	59,58	59,82	2K	2
E2EF34	EURONETWORLD	2,30	2,34	2,30	2,34	4K	6
E2NP34	ENPHASE ENER	7,10	7,31	7,07	7,33	43K	38
E2ST34	ELASTIC NV	37,84	37,84	37,84	37,84	37	1
E2TS34	ETSY INC	24,90	25,04	24,90	25,04	998	4
EBAY34	EBAY	288,00	288,00	288,00	288,00	29K	10
EQIX34	EQUINIX INC	66,19	66,60	65,86	66,70	4K	6
EXXO34	EXXON MOBIL	105,50	106,09	104,34	106,09	1M	157
F1IS34	FISERV INC	123,37	125,21	122,71	125,21	113K	12
F1LS34	FLOWSERVE CO	379,50	379,50	379,50	379,50	379	1
F1MC34	FMC CORP	25,97	25,50	25,50	26,04	21K	9
F1NI34	FIDELITY NAT	11,59	11,59	11,59	11,59	12K	1
F1RA34	FRANKLIN TEM	170,00	170,00	170,00	170,00	170	1
F1SL34	FASTLY INC	12,20	12,25	12,20	12,25	6K	2
F1TN34	FORTINET INC	73,80	72,40	72,04	73,80	3M	12
F2IC34	FAIR ISAAC C	109,67	109,67	109,67	109,67	109	1
F2IV34	FIVE9 INC	11,22	11,23	11,22	11,23	31K	2
F2NV34	FRANCONEVADA	7,57	7,65	7,52	7,65	4K	6
F2VR34	FIVERR INTL	2,17	2,19	2,17	2,19	8	4
FCXO34	FREEPORT	122,80	121,47	121,33	122,94	537K	120
FDMO34	FORD MOTORS	68,66	68,66	67,26	68,66	41K	18
FSLR34	FIRST SOLAR	50,30	54,50	49,84	54,50	135K	39
G1AM34	GAMING LEISU	41,12	41,12	41,12	41,12	41	1
G1AR34	GARTNER INC	240,10	240,10	240,10	240,10	240	1
G1FI34	GOLD FIELDS	109,12	111,64	109,12	111,64	990	3
G1LO34	GLOBANT SA	9,31	9,36	9,31	9,36	18	2
G1LW34	CORNING INC	194,18	195,74	192,10	195,74	64K	14
G1RM34	GARMIN LTD	87,57	87,57	87,57	87,57	48K	3
G1SK34	GSK PLC	52,00	52,00	52,00	52,00	52	1
G2EV34	GE VERNOVA	242,41	241,20	238,61	242,79	257K	60
G2WR34	GUIDEWIRE SW	62,22	61,80	61,80	62,22	25K	2
GEOO34	GEAEROSPACE	80,40	81,68	80,00	81,68	34K	17
GILD34	GILEAD	64,80	65,03	64,68	65,03	1K	4
GMCO34	GENERAL MOT	105,60	107,25	105,38	107,25	151K	19
GOGL34	ALPHABET	149,77	151,91	149,77	154,40	63M	8.170
GPRK34	GEOPARK LTD	57,50	57,80	57,50	57,80	6K	2
GPRO34	GOPRO	6,75	7,01	6,58	7,01	21K	18
GPSI34	GAP	106,47	106,47	106,47	106,47	532	1
GSGI34	GOLDMANSACHS	161,03	162,56	161,03	164,08	2M	366
H1CA34	HCA HEALTHCA	110,35	111,21	110,11	111,21	3K	3
H1DB34	HDFC BANK LT	23,61	23,36	23,36	23,61	46	2
H1EI34	HEICO CORP	152,25	152,10	152,10	152,25	1K	2
H1OG34	HARLEY-DAVID	133,00	135,73	133,00	135,73	1K	4
H1PE34	HEWLETT PACK	310,05	313,57	310,05	314,63	52K	5
H1SB34	HSBC HOLDING	135,00	132,64	130,70	135,00	22K	13
H1ST34	HOST HOTELS	112,53	112,53	112,53	112,53	112	1
H1UM34	HUMANA INC	43,80	43,80	43,80	43,80	87	2
H2UB34	HUBSPOT INC	22,52	24,12	22,42	24,12	203	3
HALI34	HALLIBURTON	173,75	175,10	173,74	175,27	97K	6
HOME34	HOME DEPOT	56,70	55,51	55,00	56,70	64K	24
HONB34	HONEYWELL	1.058,94	1.060,50	1.056,42	1.061,75	35K	33
HOND34	HONDA MO	166,09	166,60	165,92	166,60	664	4
HPQB34	HP COMPANY	175,50	179,42	174,42	181,08	32K	14
HSHY34	HERSHEY CO	57,78	57,78	57,78	57,78	57	1
I1LM34	ILLUMINA INC	248,18	252,25	248,18	252,25	7K	3
I1PC34	INTERNATIONA	59,16	59,16	59,16	59,16	24K	1
I1QY34	IQIYI INC	2,68	2,92	2,68	2,92	2K	7
I1RM34	IRON MOUNTAI	48,90	48,90	48,90	48,90	831	1
I1SR34	INTUITIVE SU	101,38	100,21	100,21	101,38	11K	5
I2NG34	INGREDION IN	62,60	63,18	62,60	63,18	125	2
IBMB34	IBM	1.189,18	1.210,24	1.184,84	1.210,24	321K	29
INGG34	ING GROEP	187,91	188,08	187,91	188,08	563	2
INTU34	INTUIT INC	35,49	37,00	35,35	37,00	46K	16
ITLC34	INTEL	93,31	93,50	91,27	94,67	33M	2.068
J1BH34	JB HUNT TRAN	35,96	35,96	35,96	35,96	35	1
J2BL34	JABIL INC	192,71	192,71	192,71	192,71	192	1
JDCO34	JD COM	23,02	22,98	22,94	23,20	192K	2.342
JNJB34	JOHNSON	91,50	93,03	91,50	93,30	423K	122
JPMC34	JPMORGAN	178,71	178,70	177,72	179,71	4M	336
K1BF34	KB FINANCIAL	163,20	162,47	162,47	163,20	16K	3
K1LA34	KLA CORP	45,00	44,55	44,52	45,00	511K	16
K2CG34	KINGSOFT CHL	8,53	8,17	8,17	8,53	24K	7
K2RC34	KILROY REALT	22,14	22,14	22,14	22,14	22	1
KHCB34	KRAFT HEINZ	31,65	31,56	31,38	31,80	2K	5
KMIC34	KINDER MORGA	55,20	54,05	54,05	55,20	8K	2
L1EN34	LENNAR CORP	51,09	51,09	51,09	51,09	51	1
L1MN34	LUMEN TECH	32,82	34,12	32,82	34,12	107K	14
L1NE34	LINEAGE INC	23,90	23,90	23,90	23,90	23	1
L1RC34	LAM RESEARCH	33,24	31,96	31,53	33,36	1M	124
L1UL34	LULULEMON AT	131,99	127,00	125,50	131,99	67K	12
L1YB34	LYONDELLBASE	160,32	160,96	160,32	160,96	161K	4
L1YG34	LLOYDS BANKI	29,95	30,70	29,95	30,70	3K	9
L1YV34	LIVE NATION	172,05	172,05	172,05	172,05	172K	2
L2PL34	LPL FINCL HD	93,78	93,78	93,78	93,78	1K	1
L2RN34	STRIDE INC	103,40	103,40	103,40	103,40	98K	1
LILY34	LILLY	197,53	198,69	196,02	198,69	2M	300
LMTB34	LOCKHEED	2.748,96	2.748,96	2.748,96	2.748,96	118K	1
LOWC34	LOWES COMPA	49,70	49,70	49,70	49,70	49	1
M1CH34	MICROCHIP TE	185,04	185,03	185,03	187,19	742	4
M1DB34	MONGODB INC	98,10	99,10	98,10	99,15	78K	6
M1MC34	MARSH E MCLE	56,17	56,17	56,17	56,17	56	1
M1NS34	MONSTER BEVE	28,86	28,65	28,65	28,98	88K	10
M1RN34	MODERNA INC	40,20	40,01	39,56	41,06	1M	212
M1SI34	MOTOROLA SOL	74,20	74,20	74,20	74,20	74	1
M1TA34	META PLAT	122,86	126,00	122,80	127,03	29M	1.737
M1UF34	MITSUBISHI U	118,80	119,76	118,80	120,00	3K	4
M2KS34	MKS INC	71,11	71,11	71,11	71,11	639	2
M2PM34	MP MATERIALS	49,00	51,32	48,90	51,36	456K	59
M2PR34	MONOLI POWER	103,83	103,40	103,40	103,83	9K	2
M2PT34	MEDICAL P TR	8,70	9,28	8,70	9,28	4K	20
M2RV34	MARVELL TEC	124,10	124,49	121,45	125,30	3M	128
M2ST34	STRATEGY INC	11,21	9,99	9,97	11,30	58M	3.041
MCDC34	MCDONALDS	64,29	64,75	63,89	64,75	186K	123
MDLZ34	MONDELEZ INT	55,50	52,16	52,16	55,50	4K	8
MELI34	MERCADOLIBRE	77,42	78,30	76,92	78,37	128M	6.980
METB34	METLIFE INC	499,00	499,00	499,00	499,00	998	1
MKLC34	MARKELGROUP	462,00	460,68	460,68	462,00	13K	2
MMMC34	3M	213,15	214,34	211,05	214,34	17K	9
MOOO34	ALTRIA GROUP	71,82	71,82	71,82	71,82	359	1
MOSC34	MOSAIC CO	21,40	21,37	21,04	21,76	215K	31
MRCK34	MERCK	94,27	95,80	93,88	95,80	220K	142
MSBR34	MORGAN STAN	208,55	211,70	207,90	211,70	584K	17
MSCD34	MASTERCARD	95,41	93,17	93,17	95,41	390K	47
MSFT34	MICROSOFT	105,93	106,55	105,53	106,85	26M	1.984
MUTC34	MICRON TECHN	871,00	841,00	838,80	871,00	79M	999
N1BI34	NEUROCRINE B	38,37	38,37	38,37	38,37	18K	2
N1CL34	NORWEGIAN CR	73,15	75,65	73,15	75,65	6K	3
N1DA34	NASDAQ INC	238,51	238,51	238,51	238,51	238	1
N1EM34	NEWMONT GOLD	633,01	645,57	629,00	645,57	327K	61
N1GG34	NATIONAL GRI	65,73	66,82	65,73	66,82	399	2
N1OW34	SERVICENOW	13,89	14,07	13,89	14,39	402K	77
N1RG34	NRG ENERGY I	53,86	53,89	53,80	53,99	12K	5
N1TA34	NETAPP INC	71,88	73,22	71,88	73,22	5K	2
N1UE34	NUCOR CORP	107,46	108,35	106,50	108,35	2K	5
N1VO34	NOVO NORDISK	28,08	28,10	27,59	28,10	185K	110
N1VS34	NOVARTIS AG	72,80	71,20	71,20	72,80	46K	7
N1WG34	NATWEST GROU	95,70	95,70	95,70	95,70	4K	1
N1XP34	NXP SEMICOND	58,37	58,74	58,32	58,85	818	6
N2ET34	CLOUDFLARE	92,14	93,32	90,34	95,98	31K	26
N2LY34	ANNALY CAPTL	108,80	110,11	108,60	110,11	16K	20
NEXT34	NEXTERA ENER	103,73	105,84	103,61	105,84	275K	31
NFLX34	NETFLIX	7,39	7,43	7,23	7,48	12M	1.912
NIKE34	NIKE	18,75	18,77	18,30	18,82	615K	315
NOCG34	NORTHROP GRU	53,99	54,07	53,64	54,07	5K	8
NOKI34	NOKIA CORP	54,95	55,21	54,55	55,80	454K	33
NVDC34	NVIDIA CORP	23,57	23,47	23,40	23,74	71M	6.921
O1KT34	OKTA INC	47,24	49,22	47,00	49,22	34K	7
O1MC34	OMNICOM GROU	199,00	221,93	196,00	221,93	815	3
O2NS34	ON SEMICONDU	44,60	44,52	44,52	44,73	60K	6
ORCL34	ORACLE	126,30	129,30	124,11	129,30	20M	667
ORLY34	OREILLY AUT	1,42	1,58	1,40	1,58	15K	24
OXYP34	OCCIDENT PTR	50,54	50,01	50,01	50,80	131K	24
P1DD34	PDD HOLDING	40,01	40,39	40,01	41,06	500K	48
P1HC34	PARKER-HANNI	59,57	62,90	59,57	62,90	122	2
P1LD34	PROLOGIS INC	57,70	58,05	57,20	58,05	11K	21
P1PG34	PPG INDUSTRI	270,00	268,92	268,92	270,00	4K	2
P2AN34	PALOALTO NET	31,54	30,76	30,56	32,29	2M	69
P2AT34	UIPATH INC	8,72	8,80	8,66	8,80	28K	9
P2AX34	PATRIA INVST	25,98	25,77	25,77	25,98	77	2
P2CF34	GP AEROPACIF	7,14	7,14	7,14	7,14	142	1
P2EN34	PENN NATIONL	8,60	8,60	8,60	8,60	51	1
P2LT34	PALANTIRTECH	304,05	300,50	295,49	305,18	2M	191
PAGS34	PAGSEGURO	9,60	9,78	9,58	9,84	867K	253
PEPB34	PEPSICO INC	44,64	46,21	44,62	46,21	390K	218
PFIZ34	PFIZER	35,32	35,84	35,30	35,84	40K	54
PGCO34	PG	53,77	54,84	53,76	54,84	62K	37
PHMO34	PHILIP MORRI	60,71	60,78	60,71	60,78	182	3
PNCS34	PNCFNANCIAL	59,70	59,70	59,70	59,70	16K	1
PYPL34	PAYPAL HOLD	13,51	13,51	13,48	13,64	83K	20
Q1RV34	QORVO INC	302,56	302,56	302,56	302,56	907	1
Q1UA34	QUANTA SERVI	273,23	270,40	270,40	273,32	43K	6
Q2SC34	QUANTUMSCAPE	8,63	8,71	8,57	8,71	292	9
QCOM34	QUALCOMM	76,22	81,52	75,63	82,30	4M	259
QUBT34	QUANTUM COMP	44,15	43,84	42,80	44,15	116K	20
R1CL34	ROYAL CARIBB	45,59	45,98	45,59	45,98	5K	6
R1FC34	REGIONS FINA	147,75	147,75	147,75	147,75	738	1
R1IN34	REALTY INCOM	48,65	49,56	48,60	49,56	58K	55
R1JF34	RAYMOND JAME	70,85	70,85	70,85	70,85	70	1
R1KU34	ROKU INC	39,52	39,52	39,52	39,52	118	1
R1OL34	ROLLINS INC	170,10	170,00	170,00	170,10	11K	2
R1YA34	RYANAIR HOLD	33,02	33,02	33,02	33,02	825	2
R2AR34	ULTRAGENYX	7,50	7,52	7,37	7,52	5K	12
R2BL34	ROBLOX CORP	24,81	24,80	24,13	24,81	360K	26
R2NG34	RINGCENTRAL	15,12	15,12	15,12	15,12	151	1
REGN34	REGENERON PH	68,21	67,55	67,55	68,21	3K	6
RGTI34	RIGETTI COMP	80,05	83,30	77,85	84,00	570K	56
RIGG34	TRANSOCEAN	29,31	29,35	28,96	29,35	33K	7
RIOT34	RIO TINTO	499,24	508,83	498,55	508,83	23K	8
ROXO34	NU HOLDINGS	11,71	11,76	11,60	11,80	146M	18.449
RYTT34	RAYTHEONTECH	166,22	165,82	164,66	166,22	7K	6
S1BS34	SIBANYE STIL	31,33	29,61	29,61	31,33	606K	1.946
S1HW34	THE SHERWIN	175,00	165,49	165,49	175,00	1K	2
S1KM34	SK TELECOM C	46,20	46,20	46,20	46,20	92	2
S1LG34	SL GREEN REA	66,57	66,57	66,57	66,57	998	1
S1NP34	SYNOPSYS INC	50,49	49,55	49,40	50,49	10K	7
S1PO34	SPOTIFY TECH	670,96	679,85	658,03	679,85	867K	30
S1RP34	SAREPTA THER	5,09	5,43	5,09	5,43	98	9
S1SL34	SKYWORKS SOL	230,46	230,46	230,46	230,46	230	1
S1TX34	SEAGATE HOLD	80,77	75,53	75,53	80,78	1M	132
S1YK34	STRYKER CORP	71,11	71,38	71,11	71,38	142	2
S2EA34	SEA LTD	21,30	20,90	20,58	21,30	34K	44
S2ED34	SOLAR TECH	5,11	5,16	4,96	5,33	71K	44
S2GM34	SIGMA LITHM	16,83	15,87	15,50	16,96	1M	568
S2HO34	SHOPIFY INC	5,50	5,56	5,45	5,56	31K	20
S2NW34	SNOWFLAKE	42,98	43,65	42,77	43,93	186K	19
S2RE34	GP AEROSURES	63,00	63,00	63,00	63,00	315	1
S2TA34	STAG INDUSTR	38,84	38,95	38,52	38,95	2K	7
S2TW34	STARWOOD PRO	25,83	26,30	25,80	26,30	4K	5
S2UI34	SUN COMMUN	29,47	29,60	29,47	29,75	950	5
SAPP34	SAP SE	77,36	79,59	77,18	79,59	110K	26
SBUB34	STARBUCKS	494,99	495,00	490,00	495,00	54K	6
SCHW34	SCHWAB	67,76	67,53	67,34	67,76	4K	5
SIMN34	SIMON PROP	65,89	66,00	65,80	66,03	14K	7
SKHY34	SK HYNIX	61,66	59,17	59,15	61,66	4M	82
SLBG34	SLB N.V	131,69	130,78	130,78	131,69	262	2
SNEC34	SONY GROUP	120,84	123,78	120,12	123,78	24K	12
SPCX34	SPACE X	52,29	53,10	51,53	53,73	60M	2.975
SPGI34	SP GLOBAL	61,99	58,05	58,05	61,99	12K	10
SSFO34	SALESFOR INC	57,35	57,29	55,35	57,35	761K	91
STMN34	STMICROEL	238,50	238,50	238,50	259,00	2K	5
STOC34	STONE CO	49,47	50,99	49,11	50,99	8M	5.233
STZB34	CONSTELLATIO	51,20	51,84	51,20	51,84	37K	20
T1AL34	TAL EDUCATIO	6,16	6,16	6,16	6,16	12	1
T1AM34	ATLASSIAN CO	49,68	49,90	49,68	50,02	7K	7
T1CH34	BIO-TECHNE C	12,48	12,48	12,48	12,48	2K	1
T1DG34	TRANSDIGM GR	111,67	111,78	111,67	111,96	1K	4
T1EL34	TE CONNECTIV	66,64	66,64	66,64	66,64	66	1
T1MU34	T-MOBILE US	61,97	61,34	61,34	61,97	6K	5
T1OW34	AMERICAN TOW	37,58	37,36	37,36	37,58	83K	6
T1SC34	TRACTOR SUPP	9,27	9,33	9,26	9,33	27	3
T1SO34	THE SOUTHERN	55,14	55,44	55,14	55,44	551	2
T1SS34	TENARIS SA	144,62	144,62	144,62	144,62	144	1
T1TW34	TAKE-TWO INT	264,50	270,90	264,50	273,24	678K	287
T1WL34	TWILIO INC	49,80	49,80	49,80	49,80	131K	1
T2ER34	TERADYNE INC	102,60	104,00	102,60	104,00	1K	2
T2ND34	TAND DIABETE	5,82	5,82	5,82	5,82	878	4
T2TD34	TRADE DESK	0,72	0,74	0,72	0,74	6K	27
TAKP34	TAKEDAPH	97,80	97,80	97,80	97,80	97	1
TEXA34	TEXAS INC	91,00	90,30	90,30	91,00	2K	5
TGTB34	TARGET CORP	811,80	812,62	811,80	812,62	2K	2
TMCO34	TOYOTAMO	61,69	63,10	61,60	63,10	39K	14
TMOS34	THERMFISCHER	71,99	70,42	69,37	71,99	185K	25
TPRY34	TAPESTRY INC	59,09	59,27	59,09	59,27	2K	2
TSLA34	TESLA INC	58,35	58,97	58,13	59,62	72M	2.878
TSMC34	TAIWANSMFAC	278,81	276,78	276,00	280,26	29M	1.980
TXSA34	TERNIUMSA	294,90	291,90	291,90	294,90	12K	13
U1BE34	UBER TECH IN	91,17	91,60	90,50	91,60	971K	65
U1HS34	UNIVERSAL HE	232,99	232,99	232,99	232,99	232	1
U1RI34	UNITED RENTA	185,40	184,56	184,56	185,40	1K	2
U2PS34	UPSTART HOLD	6,41	6,51	6,40	6,51	403	5
U2ST34	UNITY SOFTWR	10,60	10,83	10,51	10,91	25K	12
UBSG34	UBS GROUP	65,30	65,28	65,28	65,40	8K	5
ULEV34	UNILEVER	63,54	64,61	63,42	67,98	17K	14
UNHH34	UNITEDHEALTH	27,58	27,63	27,46	27,71	242K	40
UPAC34	UNIONPACIFIC	60,63	60,63	60,63	60,63	60	1
UPSS34	UPS	31,91	32,78	31,87	32,78	194	4
USBC34	US BANCORP	77,59	77,20	77,20	77,66	18K	10
V1IP34	VIPSHOP HOLD	32,00	31,98	31,98	32,00	3K	3
V1NO34	VORNADO REAL	178,03	178,56	178,03	178,56	54K	2
V1OD34	VODAFONE GRO	43,52	43,48	43,48	43,70	54K	18
V1RS34	VERISK ANALY	12,10	11,98	11,98	12,10	16K	2
V1RT34	VERTIV HOLDS	128,38	125,52	125,17	128,52	105K	23
V1ST34	VISTRA CORP	52,01	52,33	51,53	52,50	96K	99
V2EE34	VEEVASYSTEMS	45,35	45,15	45,05	45,35	5K	4
V2TX34	VTEX	18,88	18,74	18,74	18,88	94	2
VERZ34	VERIZON	41,05	41,42	41,04	41,42	14K	24
VISA34	VISA INC	96,03	94,71	94,65	96,03	2M	123
VLOE34	VALERO ENER	131,95	133,67	131,95	134,16	8K	15
VRTX34	VERTEX PHARM	85,38	81,84	81,20	85,38	20K	11
W1BD34	WARNER DISCO	144,20	144,20	144,20	144,20	2K	1
W1BO34	WEIBO CORP	8,55	8,55	8,55	8,55	8	1
W1DC34	WESTERN DIG	2.290,00	2.188,93	2.188,93	2.290,00	3M	57
W1EL34	WELLTOWER IN	74,05	74,54	74,05	74,54	966	3
W1HR34	WHIRLPOOL CO	41,60	42,40	41,60	42,40	3K	7
W1IX34	WIX.COM LTD	13,91	13,91	13,91	13,91	8K	1
W1MB34	WILLIAMS COS	372,23	375,92	372,23	375,92	5K	3
W1MG34	WARNER MUSIC	36,04	36,88	36,04	36,88	5K	2
W1PP34	WPP PLC	26,76	26,76	26,76	26,76	53	1
W1SO34	WATSCO INC	63,60	63,60	63,60	63,60	636	1
WALM34	WAL MART	34,70	34,72	34,23	34,80	406K	373
WFCO34	WELLS FARGO	110,82	111,00	110,55	111,75	37K	39
WUNI34	WESTERNUNION	32,23	34,26	32,13	34,26	2K	15
XRXB34	XEROX CORP	17,26	17,60	17,18	17,60	4K	12
Y2PF34	YPF SA	281,96	274,69	274,69	282,37	28K	8
Z1BR34	ZEBRA TECHNO	59,64	59,64	59,64	59,64	298	1
Z1OM34	ZOOM COMMS	18,35	18,62	18,30	18,69	5K	6
Z1TO34	ZTO EXPRESS	27,24	27,18	27,18	27,24	27K	2
Z1TS34	ZOETIS INC	23,20	23,75	23,20	23,75	30K	16
Z2DV34	ZIFF DAVIS	19,66	20,38	19,66	20,38	139	2
Z2IT34	ZOOMINFO TC	2,44	2,52	2,44	2,52	390	5
Z2SC34	ZSCALER INC	34,22	34,22	34,16	34,25	39K	7

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: