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: 09/10/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,09	13,10	13,09	13,14	1K	8
A1DI34	ANALOG DEVIC	49,99	51,25	49,99	51,25	10K	4
A1DM34	ARCHER DANIE	50,60	52,22	50,60	52,22	2K	8
A1EG34	AEGON LTD	41,12	41,52	40,96	41,52	1K	10
A1EP34	AMERICAN ELE	61,50	61,20	61,20	61,50	245	2
A1FL34	AFLAC INC	575,36	575,36	575,36	575,36	575	1
A1IV34	APARTMENT IN	8,85	9,30	8,60	9,30	26K	62
A1KA34	AKAMAI TECHN	44,24	42,80	42,37	45,47	3M	40
A1LB34	ALBEMARLE CO	21,50	21,70	20,94	21,70	47K	30
A1LN34	ALNYLAM PHAR	57,24	57,72	57,24	57,72	3K	2
A1MD34	ADVANCED MIC	379,50	394,00	377,89	395,07	18M	813
A1MT34	APPLIED MATE	253,09	260,99	252,61	260,99	2M	65
A1NE34	ARISTA NETWO	270,43	269,87	268,00	271,21	3M	25
A1PH34	AMPHENOL COR	36,20	36,42	35,81	36,42	17K	29
A1PL34	APPLIED DGTL	117,50	119,16	114,95	119,16	26K	10
A1PO34	APOLLO GLOBL	39,61	39,48	38,81	40,04	184K	69
A1PP34	APPLOVIN CO	42,92	43,60	42,92	43,91	110K	25
A1RC34	ARCO DORADOS	39,08	38,56	38,56	39,08	1K	5
A1RE34	ALEXANDRIA R	56,71	56,10	56,10	56,71	12K	2
A1RG34	ARGENX SE	165,44	165,44	165,44	165,44	1K	1
A1TT34	ALLSTATE COR	48,00	48,00	48,00	48,15	13K	3
A1UT34	AUTODESK INC	58,44	58,63	58,44	58,63	18K	2
A1WK34	AMERICAN WAT	53,40	53,40	53,40	53,40	53	1
A1ZN34	ASTRAZENECA	132,90	133,40	131,77	133,40	13K	15
A2FY34	AFYA LTD	36,36	36,25	34,84	36,76	149K	13
A2MB34	AMBARELLA IN	13,53	12,59	12,59	13,53	45K	4
A2RR34	ARROWHEAD PH	38,32	38,32	38,32	38,32	804	2
A2SO34	ACADEMY SPOR	66,57	66,57	66,57	66,57	6K	1
A2XO34	AXON ENTERPR	115,68	115,68	115,68	115,68	1K	1
AALL34	AMERICAN AIR	63,78	65,49	62,47	65,49	891K	83
AAPL34	APPLE	83,65	82,98	82,66	84,37	32M	2.007
ABBV34	ABBVIE	86,53	85,70	85,69	86,63	735K	871
ABTT34	ABBOTT	41,60	41,33	41,20	41,66	4K	12
ABUD34	AB INBEV	68,00	64,02	63,96	68,00	76K	7
ACNB34	ACCENTURE	1.032,94	1.022,84	1.022,84	1.032,94	4K	3
ADBE34	ADOBE INC	24,18	24,23	24,06	24,40	230K	56
ADPR34	AUTOMATIC DT	56,64	56,64	56,64	56,64	566	1
AIRB34	AIRBNB	41,29	40,37	40,37	41,39	88K	36
AMGN34	AMGEN	74,27	74,09	73,22	74,48	5K	11
AMZO34	AMAZON	65,37	64,18	63,90	65,50	49M	9.529
ARMT34	ARCELOR	160,35	161,55	159,76	161,55	113K	22
ARNC34	HOWMET AERO	44,64	44,76	44,64	44,76	51K	3
ASML34	ASML HOLD	161,10	165,72	161,10	166,17	5M	381
ATTB34	ATT INC	38,31	39,89	36,77	41,16	205K	210
AVGO34	BROADCOM INC	25,80	26,15	25,75	26,28	11M	1.116
AXPB34	AMERICAN EXP	153,45	151,36	151,36	159,90	92K	24
B1AM34	BROOKFIELD C	46,29	46,15	45,86	46,59	243K	31
B1CS34	BARCLAYS PLC	114,12	114,12	114,12	114,12	28K	4
B1IL34	BILIBILI INC	15,52	15,59	15,50	15,59	7K	7
B1LL34	BALL CORP	145,65	146,25	145,65	146,25	15K	2
B1NT34	BIONTECH SE	30,12	29,02	29,02	30,30	17K	11
B1PP34	BP PLC	58,40	57,78	57,70	58,50	3K	18
B1SA34	BANCO SANTAN	80,00	77,77	77,58	80,00	16K	4
B1SX34	BOSTON SCIEN	53,34	52,72	52,50	53,34	4K	34
B1TI34	BRITISH AMER	55,62	56,05	55,35	56,05	13K	20
B2AH34	BOOZALLEN HH	37,12	37,12	37,11	37,12	74K	14
B2HI34	BILL HOLD	1,24	1,24	1,22	1,25	2K	22
B2LN34	BLACKLINE IN	12,31	12,31	12,31	12,31	20K	2
B2MB34	BUMBLE INC	2,56	2,55	2,55	2,56	94	5
B2YN34	BEYOND MEAT	38,75	37,95	37,06	38,75	128K	14
BABA34	ALIBABAGR	19,64	19,35	19,35	19,87	6M	1.707
BCSA34	SANTANDER	67,54	68,30	66,80	68,51	54K	26
BERK34	BERKSHIRE	128,12	128,99	127,12	128,99	4M	483
BIDU34	BAIDU INC	30,50	30,15	30,04	30,72	305K	163
BIIB34	BIOGEN	186,01	186,01	186,01	186,01	186	1
BILB34	BILBAOVIZ	142,99	143,00	142,99	143,00	428	2
BKNG34	BOOKING	4,58	4,62	4,54	4,62	683K	264
BLAK34	BLACKROCK	81,69	82,99	80,90	82,99	124K	45
BOAC34	BANK AMERICA	67,51	67,75	66,77	67,89	3M	314
BOEI34	BOEING	947,00	951,35	947,00	951,35	14K	4
BOXP34	BXP INC	29,58	29,58	29,58	29,58	147	1
C1AB34	CABLE ONE IN	56,62	76,28	50,15	76,28	881K	60
C1AG34	CONAGRA BRAN	67,12	67,12	67,12	67,12	67	1
C1AH34	CARDINAL HEA	1.192,80	1.188,00	1.188,00	1.192,80	4K	3
C1BL34	CHUBB LTD	71,33	71,25	71,25	71,33	427	4
C1BO34	CBOE GLOBAL	762,94	762,94	762,94	762,94	762	1
C1CJ34	CAMECO CORP	88,00	87,39	87,39	88,00	137K	5
C1CL34	CARNIVAL COR	131,17	131,66	129,74	131,66	3K	22
C1DN34	CADENCE DESI	51,84	51,66	51,66	51,84	2M	5
C1FG34	CITIZENS FIN	315,00	315,00	315,00	315,00	945	1
C1FI34	CF INDUSTRIE	560,31	560,31	560,31	560,31	56K	1
C1GP34	COSTAR GROUP	1,49	1,47	1,47	1,50	146	13
C1HK34	CHECK POINT	57,21	57,21	57,21	57,21	1M	1
C1HR34	CH ROBINSON	35,60	35,36	35,36	35,60	353	3
C1MG34	CHIPOTLE MEX	7,87	8,23	7,80	8,23	15K	13
C1MI34	CUMMINS INC	46,78	47,35	46,36	47,35	26K	6
C1NP34	CENTERPOINT	193,61	193,61	193,61	193,61	193	1
C1NS34	CELANESE COR	114,17	114,17	114,17	114,17	114	1
C1OO34	COOPER COMPA	27,10	27,10	27,10	27,10	2K	2
C1PB34	CAMPBELL CO	95,40	96,70	95,40	96,70	192	2
C1PR34	COPART INC	68,13	69,25	68,13	69,25	70K	7
C1RB34	CEREBRAS	32,82	33,27	32,82	33,27	4K	4
C1RR34	CARRIER GLOB	68,74	68,74	68,74	68,74	412	1
C1TV34	CORTEVA INC	16,47	17,42	16,45	17,42	85K	44
C2AC34	CACI INTERNL	3,89	3,86	3,86	3,89	62	3
C2OI34	COINBASEGLOB	35,65	35,28	34,40	36,50	2M	328
C2OL34	GRUPOCIBEST	126,94	115,32	115,32	126,94	22K	10
C2RS34	CRISPR THERA	33,39	33,69	33,39	33,69	2K	2
C2RW34	CROWDSTRIKE	62,31	60,75	59,71	62,31	10M	115
CAPH34	CAPRI HOLDI	74,62	74,62	74,62	74,62	74	1
CATP34	CATERPILLAR	255,00	252,31	247,36	255,00	815K	135
CHCM34	CHARTER COMM	8,60	9,19	8,55	9,19	168K	62
CHME34	CME GROUP	69,72	69,99	69,72	70,20	280	3
CHVX34	CHEVRON	105,20	108,20	105,20	108,20	114K	54
CLOV34	CLOVERHEALTH	24,36	25,25	24,36	25,65	12K	11
CMCS34	COMCAST	20,58	21,34	20,49	21,34	193K	60
CNIC34	CANAD NATION	24,46	24,42	24,42	24,49	12K	3
COCA34	COCA COLA	73,35	73,29	72,70	73,50	779K	452
COLG34	COLGATE	63,18	62,58	62,58	63,18	3K	5
COPH34	COPHILLIPS	55,74	55,80	55,59	56,36	118K	25
COTY34	COTY INC	7,02	7,02	7,02	7,02	421	1
COWC34	COSTCO	119,24	117,48	117,48	119,24	128K	19
CPRL34	CANAD KANSAS	105,38	105,60	105,38	105,60	11K	2
CSCO34	CISCO	118,19	115,90	115,90	118,23	48K	36
CTGP34	CITIGROUP	107,48	107,98	106,52	107,98	21K	59
CTSH34	COGNIZANT	295,20	295,20	295,20	295,20	590	1
CVSH34	CVS HEALTH	43,20	43,36	43,20	43,60	4K	7
D1DG34	DATADOG INC	145,86	137,60	137,60	146,26	3M	66
D1EL34	DELL TECHNOL	117,35	116,50	113,24	118,85	5M	241
D1LR34	DIGITAL REAL	55,74	55,62	55,62	55,74	835	2
D1OC34	DOCUSIGN INC	17,54	17,54	17,54	17,54	2K	1
D1OM34	DOMINION ENE	51,45	51,45	51,45	51,45	205	1
D1OW34	DOW INC	36,12	35,76	35,76	36,12	1K	3
D1VN34	DEVON ENERGY	246,50	246,50	246,50	246,50	5K	1
D2TC34	DYNATRACE IN	39,52	39,52	39,52	39,52	7K	1
DBAG34	DEUTSCHE AK	167,79	171,88	166,94	171,88	19K	10
DEAI34	DELTA	67,69	66,98	66,98	67,69	8K	2
DEEC34	DEERE CO	103,50	110,44	103,50	110,44	296K	124
DEOP34	DIAGEO PL	24,28	23,94	23,94	24,28	99K	17
DGCO34	DOLLAR GENER	25,83	25,83	25,83	25,83	25	1
DHER34	DANAHER CORP	39,36	39,18	39,18	39,36	16K	2
DISB34	WALT DISNEY	35,88	35,31	35,31	35,92	906K	145
DUOL34	DUOLINGO INC	23,42	23,66	23,42	23,66	18K	4
DVAI34	DAVITA INC	893,56	893,56	893,56	893,56	893	1
E1CL34	ECOLAB INC	70,70	70,70	70,70	70,70	282	1
E1CO34	ECOPETROL SA	42,20	42,72	42,20	42,88	13K	13
E1DU34	NEW ORIENTAL	19,40	19,40	19,40	19,40	62K	3
E1LV34	ELEV HEALTH	403,00	410,79	403,00	410,79	813	2
E1QN34	EQUINOR ASA	108,91	108,40	108,40	108,91	3K	3
E1RI34	ERICSSON LM	23,70	23,70	23,70	23,70	711	1
E1TN34	EATON CORP P	152,55	151,50	151,50	152,55	8K	2
E1WL34	EDWARDS LIFE	104,50	104,50	104,50	104,50	731	1
E1XR34	EXTRA SPACE	55,70	56,30	55,70	56,30	1K	4
E2NP34	ENPHASE ENER	6,54	6,62	6,40	6,69	44K	40
E2TS34	ETSY INC	25,08	25,10	25,08	25,10	8K	3
EQIX34	EQUINIX INC	64,14	63,72	63,19	64,14	39K	27
EXXO34	EXXON MOBIL	104,86	106,27	104,74	106,27	449K	265
F1IS34	FISERV INC	113,40	114,47	113,40	114,47	58K	4
F1MC34	FMC CORP	20,69	21,65	20,54	21,65	711K	40
F1NI34	FIDELITY NAT	10,58	10,77	10,58	10,77	16K	4
F1SL34	FASTLY INC	14,50	12,23	12,23	14,93	171K	54
F1TN34	FORTINET INC	79,52	79,96	79,05	81,10	5M	133
F2IC34	FAIR ISAAC C	76,50	77,38	76,50	77,38	32K	3
F2NV34	FRANCONEVADA	6,77	6,80	6,77	6,83	204	8
F2VR34	FIVERR INTL	2,20	2,17	2,17	2,20	141	2
FCXO34	FREEPORT	122,41	121,81	120,99	122,88	2M	121
FDMO34	FORD MOTORS	61,02	62,42	60,86	62,42	29K	13
FDXB34	FEDEX CORP	1.446,48	1.446,48	1.446,48	1.446,48	1K	1
FMXB34	FEMSA	597,42	597,23	597,23	597,42	4K	4
FSLR34	FIRST SOLAR	44,33	44,51	44,33	44,78	6K	8
G1DS34	GDS HOLDINGS	15,38	14,93	14,93	15,52	6K	7
G1FI34	GOLD FIELDS	92,20	92,92	91,98	92,92	393K	14
G1LW34	CORNING INC	195,32	197,69	190,79	197,69	2M	14
G1SK34	GSK PLC	46,70	46,80	46,15	46,80	2K	3
G1WW34	WW GRAINGER	159,84	159,84	159,84	159,84	118K	1
G2EV34	GE VERNOVA	250,00	252,00	245,74	253,04	401K	47
GEOO34	GEAEROSPACE	77,03	78,75	76,16	78,75	49K	23
GILD34	GILEAD	62,76	62,70	62,52	62,88	7K	68
GMCO34	GENERAL MOT	102,40	102,20	102,20	102,40	14K	3
GOGL34	ALPHABET	146,50	146,33	145,70	147,43	52M	4.027
GPRK34	GEOPARK LTD	59,23	58,00	58,00	59,23	20K	4
GPRO34	GOPRO	6,00	5,96	5,94	6,04	9K	15
GSGI34	GOLDMANSACHS	148,37	149,03	146,61	149,60	1M	295
H1BA34	HUNTINGTON B	76,48	76,48	76,48	76,48	76	1
H1DB34	HDFC BANK LT	22,44	22,44	22,44	22,44	22	1
H1EI34	HEICO CORP	148,79	148,79	148,79	148,79	148	1
H1II34	HUNTINGTON I	17,44	17,44	17,44	17,44	17	1
H1PE34	HEWLETT PACK	366,15	364,70	364,07	366,88	36K	4
H1SB34	HSBC HOLDING	116,00	117,00	115,56	117,00	46K	21
H1ST34	HOST HOTELS	113,30	113,30	113,30	113,30	2K	1
H1UM34	HUMANA INC	48,16	48,04	47,80	50,27	34K	14
H2UB34	HUBSPOT INC	22,94	23,35	22,76	23,35	345	4
HALI34	HALLIBURTON	164,31	159,75	159,75	164,31	8K	2
HOME34	HOME DEPOT	51,92	53,34	51,82	53,34	31K	18
HONB34	HONEYWELL	1.055,00	1.040,18	1.040,18	1.055,00	225K	6
HPQB34	HP COMPANY	149,76	158,56	149,76	158,56	97K	40
HSHY34	HERSHEY CO	54,14	54,05	54,05	54,14	973	2
I1CE34	INTERCONTINE	65,31	65,31	65,31	65,31	10K	1
I1DX34	IDEXX LABORA	516,36	516,36	516,36	516,36	3K	1
I1LM34	ILLUMINA INC	272,26	272,26	272,26	272,26	4K	1
I1NC34	INCYTE CORP	281,12	282,52	280,84	282,52	92K	10
I1PC34	INTERNATIONA	53,85	53,83	53,83	53,85	269	2
I1QY34	IQIYI INC	2,49	2,49	2,49	2,49	2	1
I1RM34	IRON MOUNTAI	47,90	47,90	47,90	47,90	47	1
I1SR34	INTUITIVE SU	106,10	106,50	105,40	106,50	145K	9
IBKR34	IB GROUP	27,47	27,10	27,06	27,48	219	4
IBMB34	IBM	1.125,91	1.135,00	1.125,91	1.135,00	87K	12
INGG34	ING GROEP	166,77	168,27	166,77	168,27	1K	4
INTU34	INTUIT INC	34,14	34,41	34,14	34,87	37K	10
ITLC34	INTEL	87,08	90,60	86,58	90,79	31M	2.143
J1EF34	JEFFERIES FI	44,50	45,28	44,50	45,28	9K	3
J2AZ34	JAZZ PHARMAC	73,50	73,71	73,36	73,99	2K	28
J2BL34	JABIL INC	191,14	189,52	189,43	191,51	2K	9
JDCO34	JD COM	22,59	22,60	22,50	22,74	124K	20
JNJB34	JOHNSON	86,51	86,69	85,00	86,95	738K	231
JPMC34	JPMORGAN	166,74	166,71	165,18	166,74	4M	495
K1BF34	KB FINANCIAL	152,10	152,10	152,10	152,10	9K	1
K1LA34	KLA CORP	48,85	49,90	48,65	50,38	2M	13
K2CG34	KINGSOFT CHL	7,72	7,61	7,61	7,76	25K	14
KHCB34	KRAFT HEINZ	27,63	28,00	27,33	28,00	64K	21
KMIC34	KINDER MORGA	54,00	54,00	54,00	54,00	5K	1
L1EN34	LENNAR CORP	47,44	48,99	47,30	48,99	57K	18
L1HX34	L3HARRIS TEC	295,20	295,20	295,20	295,20	1K	1
L1MN34	LUMEN TECH	26,44	27,00	25,60	27,00	230K	73
L1RC34	LAM RESEARCH	36,09	37,35	35,98	37,35	3M	88
L1UL34	LULULEMON AT	117,96	116,70	116,64	117,96	12K	6
L1YB34	LYONDELLBASE	149,55	150,60	149,55	150,60	150K	4
L1YG34	LLOYDS BANKI	26,88	27,46	26,82	27,46	3K	14
L1YV34	LIVE NATION	173,57	173,57	173,57	173,57	128K	1
LILY34	LILLY	196,79	195,67	191,80	196,79	8M	829
LMTB34	LOCKHEED	2.544,34	2.552,50	2.524,94	2.552,50	175K	10
M1AA34	MID-AMERICA	48,08	48,25	48,08	48,25	432	2
M1CH34	MICROCHIP TE	188,48	191,52	184,71	191,52	7K	11
M1CK34	MCKESSON COR	73,22	72,80	72,80	73,43	5K	69
M1DB34	MONGODB INC	95,76	94,23	94,23	96,21	38K	9
M1HK34	MOHAWK INDUS	22,74	23,02	22,74	23,02	227	2
M1LM34	MARTIN MARIE	479,52	479,52	479,52	479,52	14K	1
M1MC34	MARSH E MCLE	54,96	55,26	54,96	55,26	12K	4
M1NS34	MONSTER BEVE	27,50	27,34	27,18	27,50	57K	7
M1PC34	MARATHON PET	144,75	144,75	144,75	144,75	7K	1
M1RN34	MODERNA INC	56,00	49,70	49,30	56,00	13M	727
M1SC34	MSCI INC	63,85	64,00	63,85	64,00	24K	2
M1SI34	MOTOROLA SOL	69,00	69,00	69,00	69,00	69	1
M1TA34	META PLAT	127,78	129,31	127,54	129,72	31M	1.939
M1UF34	MITSUBISHI U	111,10	110,44	110,44	111,10	3K	3
M2PM34	MP MATERIALS	46,10	46,99	45,47	46,99	85K	37
M2PR34	MONOLI POWER	114,62	119,57	112,55	119,74	113K	80
M2PT34	MEDICAL P TR	7,92	8,05	7,80	8,05	772	11
M2RV34	MARVELL TEC	136,30	140,50	133,99	141,67	5M	300
M2ST34	STRATEGY INC	10,93	11,05	10,75	11,26	15M	1.828
MACY34	MACY S	114,40	111,85	111,85	114,40	6K	4
MCDC34	MCDONALDS	59,00	59,61	58,44	59,61	668K	196
MDLZ34	MONDELEZ INT	50,43	50,90	50,40	50,90	252	4
MDTC34	MEDTRONIC	55,00	55,00	55,00	55,00	55	1
MELI34	MERCADOLIBRE	78,63	78,28	77,06	78,63	132M	7.857
MMMC34	3M	200,20	205,08	200,00	205,08	72K	30
MOOO34	ALTRIA GROUP	71,96	71,60	71,60	71,96	3K	4
MOSC34	MOSAIC CO	15,61	16,53	15,55	16,54	25K	80
MRCK34	MERCK	91,99	89,63	88,70	91,99	591K	191
MSBR34	MORGAN STAN	189,78	189,24	187,40	189,92	207K	21
MSCD34	MASTERCARD	93,16	92,80	91,78	95,00	650K	170
MSFT34	MICROSOFT	110,94	110,00	109,56	111,48	28M	1.923
MUTC34	MICRON TECHN	852,68	881,77	845,00	889,99	77M	1.468
N1BI34	NEUROCRINE B	35,72	35,72	35,60	36,04	2K	68
N1CL34	NORWEGIAN CR	76,56	76,56	76,56	76,56	3K	1
N1DA34	NASDAQ INC	233,22	238,00	230,00	238,00	24K	12
N1EM34	NEWMONT GOLD	584,00	589,95	584,00	592,76	1M	32
N1GG34	NATIONAL GRI	63,24	63,24	63,24	63,24	316	1
N1MR34	NEWMARKGROUP	30,35	30,35	30,35	30,35	273	1
N1OW34	SERVICENOW	14,10	14,01	13,92	14,10	240K	172
N1RG34	NRG ENERGY I	54,20	54,20	54,20	54,20	11K	1
N1TA34	NETAPP INC	84,40	82,16	82,16	84,74	3M	7
N1UE34	NUCOR CORP	104,30	104,20	104,00	104,30	1K	4
N1VO34	NOVO NORDISK	24,00	24,20	23,80	24,20	215K	232
N1VS34	NOVARTIS AG	72,10	71,68	71,68	72,10	5K	5
N1WG34	NATWEST GROU	85,23	85,86	85,23	86,04	858	3
N1WL34	NEWELL BRAND	27,93	27,81	27,81	27,93	862	2
N1XP34	NXP SEMICOND	56,94	56,90	56,65	56,94	454	5
N2ET34	CLOUDFLARE	100,83	96,83	96,56	100,83	7M	20
N2LY34	ANNALY CAPTL	91,52	92,07	90,25	92,07	13K	10
N2VC34	NOVOCURE	6,98	6,98	6,98	6,98	3K	1
NETE34	NETEASE	62,21	60,23	60,23	62,21	3K	8
NEXT34	NEXTERA ENER	96,40	99,90	96,30	99,90	126K	35
NFLX34	NETFLIX	7,06	7,17	7,01	7,20	10M	1.716
NIKE34	NIKE	17,49	17,68	16,80	17,68	2M	567
NMRH34	NOMURA HO	48,10	48,10	48,10	48,10	192	1
NOCG34	NORTHROP GRU	48,03	48,06	47,80	48,06	2K	7
NOKI34	NOKIA CORP	51,45	52,14	51,00	52,14	72K	19
NVDC34	NVIDIA CORP	23,80	24,39	23,75	24,39	71M	9.661
O1DF34	OLD DOMINION	45,75	45,75	45,75	45,75	1K	1
O1KE34	ONEOK INC	226,09	226,09	226,09	226,09	226	1
O1KT34	OKTA INC	57,96	55,50	55,50	58,00	3M	14
O1TI34	OTIS WORLDWI	33,00	33,00	33,00	33,18	48K	3
O2NS34	ON SEMICONDU	48,25	50,00	47,35	50,00	225K	17
ORCL34	ORACLE	117,35	114,00	114,00	119,02	18M	1.048
ORLY34	OREILLY AUT	1,40	1,41	1,36	1,41	3K	120
OXYP34	OCCIDENT PTR	49,85	50,96	49,85	50,96	322K	21
P1DD34	PDD HOLDING	40,20	39,84	39,69	40,68	29K	134
P1EA34	HEALTHPEAK P	93,78	93,24	93,24	93,78	373	4
P1GR34	THE PROGRESS	54,51	55,45	54,51	55,45	13K	4
P1HC34	PARKER-HANNI	60,17	59,52	59,52	60,17	4K	3
P1LD34	PROLOGIS INC	53,85	54,30	53,50	54,30	6K	14
P1RG34	PERRIGO CO P	76,92	76,36	76,36	76,92	51K	2
P1SX34	PHILLIPS 66	88,02	89,46	88,02	89,46	10K	2
P1YC34	PAYCOM SOFTW	38,16	38,16	38,16	38,16	457	1
P2AN34	PALOALTO NET	33,80	33,00	33,00	34,81	8M	207
P2AT34	UIPATH INC	8,34	8,35	8,34	8,38	5K	4
P2LT34	PALANTIRTECH	347,00	334,59	330,55	347,04	7M	361
P2ST34	EVERPURE INC	193,99	193,99	193,99	193,99	193	1
PAGS34	PAGSEGURO	11,04	10,81	10,73	11,15	12M	682
PEPB34	PEPSICO INC	41,85	43,78	41,74	43,78	798K	176
PFIZ34	PFIZER	35,15	35,15	34,65	35,24	582K	174
PGCO34	PG	53,73	54,07	53,55	54,09	33K	29
PHGN34	KOPHILIPS	119,33	119,33	119,33	119,33	20K	1
PHMO34	PHILIP MORRI	62,57	62,69	62,57	62,69	3K	2
PSKY34	SKYDANCECORP	55,55	52,50	52,50	56,32	2K	7
PYPL34	PAYPAL HOLD	13,85	13,94	13,80	13,94	8K	14
Q1UA34	QUANTA SERVI	293,48	292,90	292,90	293,48	586	2
Q2SC34	QUANTUMSCAPE	7,89	7,85	7,56	7,89	76K	7
QCOM34	QUALCOMM	73,48	74,24	71,51	74,24	492K	120
QUBT34	QUANTUM COMP	36,92	37,33	36,72	37,39	137K	43
R1CL34	ROYAL CARIBB	50,10	50,31	49,66	50,31	9K	65
R1HI34	ROBERT HALF	168,36	169,49	168,36	169,49	51K	3
R1IN34	REALTY INCOM	45,15	45,90	44,80	45,90	62K	43
R1JF34	RAYMOND JAME	65,59	66,15	65,59	66,22	4K	59
R1KU34	ROKU INC	38,12	38,36	38,12	38,36	101K	4
R1OL34	ROLLINS INC	159,36	159,36	159,36	159,36	3K	1
R1OP34	ROPER TECHNO	181,62	181,62	181,62	181,62	2K	1
R1SG34	REPUBLIC SER	67,48	67,48	67,48	67,48	539	1
R1VT34	REVVITY INC	27,60	27,47	27,47	27,75	1K	8
R2AR34	ULTRAGENYX	7,67	7,70	7,67	7,70	12K	2
R2BL34	ROBLOX CORP	23,20	22,62	22,62	24,41	433K	45
R2PD34	RAPID7 INC	5,68	5,68	5,68	5,68	576K	1
REGN34	REGENERON PH	62,27	60,78	60,78	62,27	2K	3
RGTI34	RIGETTI COMP	70,27	71,12	68,58	71,94	364K	125
RIGG34	TRANSOCEAN	27,68	27,90	27,45	27,90	12K	9
RIOT34	RIO TINTO	471,41	470,47	469,30	471,75	23K	18
ROXO34	NU HOLDINGS	13,28	13,00	12,90	13,37	235M	79.259
RYTT34	RAYTHEONTECH	154,36	154,47	153,70	155,10	479K	14
S1AK34	SHAKE SHACK	33,75	33,09	33,09	33,75	54K	9
S1BS34	SIBANYE STIL	26,00	26,01	24,86	26,15	633K	58
S1HW34	THE SHERWIN	158,88	158,88	158,88	158,88	635	1
S1NP34	SYNOPSYS INC	63,60	63,52	63,41	63,60	3M	4
S1PO34	SPOTIFY TECH	661,32	659,36	654,06	670,57	234K	31
S1RP34	SAREPTA THER	4,42	4,42	4,42	4,42	7K	1
S1TX34	SEAGATE HOLD	71,38	72,22	69,72	72,22	3M	103
S1YK34	STRYKER CORP	69,02	69,78	69,02	69,78	28K	3
S1YM34	GEN DIGT INC	114,54	114,54	114,54	114,54	2M	1
S2EA34	SEA LTD	19,10	18,95	18,76	19,34	586K	280
S2ED34	SOLAR TECH	4,59	4,72	4,52	4,73	26K	42
S2GM34	SIGMA LITHM	15,60	16,27	15,54	16,27	1M	462
S2HO34	SHOPIFY INC	7,17	7,00	6,91	7,17	67K	33
S2NW34	SNOWFLAKE	45,88	43,08	43,08	45,90	2M	74
S2RE34	GP AEROSURES	57,61	57,80	57,61	57,80	635	2
S2TA34	STAG INDUSTR	36,00	35,80	35,72	36,00	2K	8
S2TW34	STARWOOD PRO	20,98	20,98	20,98	20,98	2K	1
S2UI34	SUN COMMUN	28,47	28,35	28,35	28,47	1K	6
SAPP34	SAP SE	76,72	76,85	76,10	76,85	17K	26
SBUB34	STARBUCKS	454,62	465,77	454,62	465,77	137K	8
SCHW34	SCHWAB	60,54	60,60	60,06	60,85	14K	69
SIMN34	SIMON PROP	62,34	63,23	62,16	63,23	9K	8
SKHY34	SK HYNIX	53,97	53,90	52,69	54,38	774K	482
SLBG34	SLB N.V	122,16	122,76	122,16	122,76	4K	6
SNEC34	SONY GROUP	120,90	122,04	120,36	122,04	54K	22
SPCX34	SPACE X	53,60	55,28	53,44	55,41	67M	3.143
SPGI34	SP GLOBAL	56,40	56,34	56,23	56,52	135K	10
SSFO34	SALESFOR INC	51,82	51,99	51,50	52,30	1M	475
STMN34	STMICROEL	259,00	259,00	259,00	259,00	3K	1
STOC34	STONE CO	61,30	58,12	58,08	62,19	36M	9.096
STZB34	CONSTELLATIO	50,96	51,43	50,96	51,55	158K	14
T1AL34	TAL EDUCATIO	6,38	6,12	6,12	6,55	47K	9
T1AM34	ATLASSIAN CO	51,25	51,00	51,00	51,25	13K	2
T1DG34	TRANSDIGM GR	110,98	111,09	110,98	111,09	1K	2
T1EL34	TE CONNECTIV	67,97	67,55	67,55	67,97	135	2
T1MU34	T-MOBILE US	53,28	57,15	52,85	57,15	148K	54
T1OW34	AMERICAN TOW	37,94	34,30	34,30	37,94	146K	22
T1RI34	TRIPADVISOR	43,05	43,05	43,05	43,05	108K	11
T1SO34	THE SOUTHERN	53,80	53,60	53,60	53,80	15K	10
T1SS34	TENARIS SA	144,20	143,63	143,63	144,20	575	4
T1TW34	TAKE-TWO INT	262,00	267,33	262,00	269,48	473K	126
T1WL34	TWILIO INC	58,14	54,29	54,29	58,14	2K	2
T2DH34	TELADOCHEALT	28,68	27,87	27,87	28,68	1K	2
T2ER34	TERADYNE INC	112,31	112,31	112,31	112,31	11K	1
T2TD34	TRADE DESK	60,47	61,20	60,47	61,20	488	4
TEXA34	TEXAS INC	94,60	97,04	93,78	97,04	13K	10
TJXC34	TJX COMPANIE	46,40	47,17	46,31	47,17	139	3
TMCO34	TOYOTAMO	57,57	58,61	57,57	58,61	23K	31
TMOS34	THERMFISCHER	68,25	68,46	68,15	68,53	13K	6
TSLA34	TESLA INC	59,77	59,50	59,15	60,65	62M	2.592
TSMC34	TAIWANSMFAC	283,00	292,08	280,14	292,08	43M	6.663
TSNF34	TYSON FOODS	52,60	52,50	52,50	52,60	5K	2
TXSA34	TERNIUMSA	289,52	284,00	284,00	290,92	306K	67
U1AI34	UNDER ARMOUR	23,74	23,74	23,74	23,74	23	1
U1AL34	UNITED AIRLI	262,10	276,58	262,10	276,58	9K	4
U1BE34	UBER TECH IN	90,07	87,30	87,30	90,07	1M	141
U1LT34	ULTA BEAUTY	140,14	140,14	140,14	140,14	420	1
U1RI34	UNITED RENTA	188,80	188,47	188,47	188,80	565	2
U2PS34	UPSTART HOLD	6,01	6,02	6,01	6,02	4K	2
U2ST34	UNITY SOFTWR	11,69	11,27	11,27	11,69	1K	5
UBSG34	UBS GROUP	60,36	59,70	59,70	60,36	20K	5
ULEV34	UNILEVER	62,04	62,40	62,04	62,40	871	3
UNHH34	UNITEDHEALTH	27,00	26,68	26,66	27,70	130K	594
UPSS34	UPS	29,46	29,55	29,46	29,55	52K	6
USBC34	US BANCORP	71,47	71,89	71,00	72,17	44K	19
V1IP34	VIPSHOP HOLD	32,40	32,49	32,40	32,49	4K	3
V1MC34	VULCAN MATER	20,56	19,40	19,40	20,56	21K	3
V1OD34	VODAFONE GRO	39,04	41,00	38,90	41,00	13K	19
V1RT34	VERTIV HOLDS	122,79	123,86	120,42	123,86	190K	34
V1ST34	VISTRA CORP	58,13	58,10	55,88	58,13	540K	140
V1TA34	VENTAS INC	207,27	207,27	207,27	207,27	5K	1
V2EE34	VEEVASYSTEMS	48,55	48,40	48,40	48,55	26K	2
V2RN34	VARONIS SYS	41,75	41,75	41,75	41,75	446K	1
V2TX34	VTEX	19,98	19,64	19,60	19,98	19K	187
VERZ34	VERIZON	34,49	37,11	33,99	37,11	2M	1.420
VISA34	VISA INC	95,13	93,39	93,39	96,50	2M	351
VLOE34	VALERO ENER	135,24	140,89	135,24	140,89	31K	61
VLYB34	VALLEY NTION	63,24	63,36	63,24	63,36	950	2
VMRK34	VIVMARK RESI	50,70	50,70	50,70	50,70	202	1
VRTX34	VERTEX PHARM	80,08	80,08	80,08	80,08	80	1
W1AB34	WABTEC CORP	717,80	717,80	717,80	717,80	12K	1
W1BO34	WEIBO CORP	8,19	8,12	8,07	8,19	8K	6
W1DA34	WORKDAY INC	58,16	58,16	58,16	58,16	1K	1
W1DC34	WESTERN DIG	1.970,00	1.999,99	1.934,77	1.999,99	3M	61
W1EL34	WELLTOWER IN	70,77	70,40	70,40	70,77	3K	2
W1HR34	WHIRLPOOL CO	36,00	36,12	35,84	36,12	4K	7
W1IX34	WIX.COM LTD	12,54	12,54	12,54	12,54	6K	1
W1LT34	WILLIS TOWER	371,48	371,48	371,48	371,48	55K	1
W1MB34	WILLIAMS COS	363,50	365,04	363,50	365,04	16K	2
W1MC34	WASTE MANAG	64,95	65,09	64,95	65,09	13K	2
W1PP34	WPP PLC	25,21	25,21	25,21	25,21	100	1
W1SO34	WATSCO INC	55,74	57,33	55,74	57,33	8K	13
WALM34	WAL MART	34,83	34,88	34,35	34,88	980K	439
WFCO34	WELLS FARGO	104,46	102,80	102,40	104,70	127K	1.011
WUNI34	WESTERNUNION	30,58	31,23	30,58	31,23	33K	7
X1YL34	XYLEM INC	255,84	255,84	255,84	255,84	4K	2
X1YZ34	BLOCK INC.	15,52	15,51	15,35	15,52	21K	3
XRXB34	XEROX CORP	13,78	14,59	13,55	14,59	27K	24
Y2PF34	YPF SA	251,50	251,50	251,50	251,50	9K	1
Z1OM34	ZOOM COMMS	19,46	19,14	19,14	19,46	11K	2
Z1TO34	ZTO EXPRESS	25,22	25,22	25,22	25,22	126	1
Z1TS34	ZOETIS INC	23,26	23,18	23,15	23,26	92K	10
Z2IT34	ZOOMINFO TC	2,43	2,45	2,43	2,50	858	9
Z2LL34	ZILLOW GROUP	11,94	11,94	11,94	11,94	358	1
Z2SC34	ZSCALER INC	38,68	37,16	36,97	38,68	3M	12

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: