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: 25/03/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,16	16,86	16,86	17,16	3K	3
A1DC34	AGREE REALTY	48,65	48,65	48,65	48,65	48	1
A1EG34	AEGON LTD	36,56	36,56	36,56	36,56	36	1
A1EP34	AMERICAN ELE	334,95	336,26	334,95	336,26	2K	2
A1GN34	ALLEGION PLC	380,01	380,01	380,01	380,01	380	1
A1IV34	APARTMENT IN	21,32	21,49	21,00	21,49	14K	18
A1KA34	AKAMAI TECHN	51,90	51,50	51,44	52,51	36K	83
A1LB34	ALBEMARLE CO	40,03	40,35	38,96	40,35	55K	21
A1MD34	ADVANCED MIC	143,31	137,85	137,68	144,10	12M	1.072
A1MP34	AMERIPRISE F	590,79	590,79	590,79	590,79	1K	1
A1MT34	APPLIED MATE	192,71	198,50	189,14	198,50	1M	40
A1NE34	ARISTA NETWO	174,60	175,54	174,60	175,54	1M	3
A1PA34	APA CORP	215,46	216,00	215,46	217,50	34K	5
A1PH34	AMPHENOL COR	336,51	334,22	334,22	337,62	3K	8
A1PL34	APPLIED DGTL	144,88	143,54	143,54	145,43	59K	5
A1PO34	APOLLO GLOBL	38,32	39,01	38,25	39,01	121K	34
A1PP34	APPLOVIN CO	84,97	71,52	71,27	84,97	28K	8
A1RC34	ARCO DORADOS	39,00	39,00	39,00	39,00	39	1
A1RE34	ALEXANDRIA R	60,52	62,33	60,52	62,33	8K	9
A1TH34	AUTOHOME INC	9,21	9,23	9,14	9,23	91	8
A1UT34	AUTODESK INC	308,43	308,43	308,43	308,43	616	1
A1VB34	AVALONBAY CO	214,80	224,24	214,80	224,24	22K	4
A1ZN34	ASTRAZENECA	163,35	163,67	163,35	163,67	2K	3
A2FY34	AFYA LTD	40,01	40,60	38,78	40,60	44K	6
A2MB34	AMBARELLA IN	11,20	11,31	11,20	11,31	873	2
A2RR34	ARROWHEAD PH	40,00	40,10	40,00	40,10	55K	3
A2XO34	AXON ENTERPR	134,71	132,50	132,50	134,71	536	2
A2ZT34	AZENTA INC	9,24	9,45	9,24	9,45	56	3
AALL34	AMERICAN AIR	55,96	56,55	55,96	56,77	74K	38
AAPL34	APPLE	65,80	66,37	65,78	66,70	11M	1.043
ABBV34	ABBVIE	67,40	67,98	67,27	67,98	17K	12
ABUD34	AB INBEV	61,09	61,09	61,09	61,09	1K	1
ACNB34	ACCENTURE	1.000,00	1.002,31	1.000,00	1.005,00	13K	4
ADBE34	ADOBE INC	24,74	25,31	24,48	25,42	953K	146
ADPR34	AUTOMATIC DT	44,12	44,00	44,00	44,12	704	2
AIGB34	AIG GROUP	393,12	393,12	393,12	393,12	2K	1
AIRB34	AIRBNB	34,35	34,55	34,28	34,65	2M	8
AMGN34	AMGEN	65,99	66,57	65,99	66,57	22K	2
AMZO34	AMAZON	55,15	55,18	54,93	55,73	24M	2.375
ARMT34	ARCELOR	138,95	138,22	138,18	140,00	8K	12
ARNC34	HOWMET AERO	1.264,00	1.280,18	1.264,00	1.280,18	52K	2
ASML34	ASML HOLD	132,50	134,79	130,80	134,79	1M	94
ATTB34	ATT INC	49,99	50,48	49,99	50,83	130K	11
AVGO34	BROADCOM INC	23,60	23,97	23,60	24,20	2M	1.544
AXPB34	AMERICAN EXP	157,11	160,15	156,40	160,15	22K	13
B1AM34	BROOKFIELD C	52,15	52,30	51,45	52,38	37K	5
B1CS34	BARCLAYS PLC	112,53	112,53	112,53	112,53	1K	1
B1FC34	BROWN FORMAN	120,36	120,00	120,00	120,36	240	2
B1IL34	BILIBILI INC	24,78	24,98	24,78	24,98	27K	2
B1PP34	BP PLC	59,53	56,54	56,54	59,53	159K	15
B1SA34	BANCO SANTAN	84,60	82,08	82,08	84,60	1K	2
B1SX34	BOSTON SCIEN	362,31	360,14	360,14	363,59	2K	4
B1TI34	BRITISH AMER	60,85	60,81	60,75	61,64	2K	16
B2HI34	BILL HOLD	1,11	1,15	1,09	1,15	2K	17
B2MB34	BUMBLE INC	3,49	3,57	3,49	3,57	7	2
B2YN34	BEYOND MEAT	3,60	3,64	3,52	3,80	12K	32
BABA34	ALIBABAGR	24,09	24,21	23,98	24,33	4M	777
BBYY34	BEST BUY	318,30	318,30	318,30	318,30	4K	1
BCSA34	SANTANDER	58,15	58,07	57,91	59,20	91K	32
BERK34	BERKSHIRE	124,20	125,61	124,20	126,38	5M	411
BIDU34	BAIDU INC	43,08	43,31	42,55	43,31	232K	19
BILB34	BILBAOVIZ	112,97	112,97	112,97	112,97	112	1
BKNG34	BOOKING	128,00	129,00	127,00	132,00	22K	32
BLAK34	BLACKROCK	78,66	77,94	76,38	78,66	576K	38
BOAC34	BANK AMERICA	63,48	63,36	62,89	64,11	3M	305
BOEI34	BOEING	1.044,44	1.041,50	1.038,88	1.047,94	10K	9
BONY34	BNY MELLON	615,66	615,66	615,66	615,66	14K	1
BOXP34	BXP INC	27,84	27,64	27,58	27,84	4K	6
C1AB34	CABLE ONE IN	2,45	2,44	2,44	2,45	14	2
C1AG34	CONAGRA BRAN	79,04	79,00	79,00	79,04	632	2
C1AH34	CARDINAL HEA	1.097,63	1.103,08	1.095,45	1.103,08	13K	12
C1BL34	CHUBB LTD	421,83	426,13	421,83	426,13	8K	2
C1BR34	CBRE GROUP I	704,37	704,37	704,37	704,37	2K	1
C1CI34	CROWN CASTLE	100,95	100,95	100,95	100,95	3K	2
C1CJ34	CAMECO CORP	114,40	107,82	107,82	116,15	5K	8
C1CL34	CARNIVAL COR	134,42	133,77	133,77	135,46	3K	11
C1DN34	CADENCE DESI	733,49	734,64	733,49	734,64	5K	2
C1FI34	CF INDUSTRIE	665,31	666,53	665,31	666,53	215K	13
C1GP34	COSTAR GROUP	2,16	2,16	2,16	2,16	874	3
C1HK34	CHECK POINT	373,53	373,53	373,53	373,53	6K	1
C1IC34	CIGNA GROUP	350,65	350,65	350,65	350,65	3K	1
C1MG34	CHIPOTLE MEX	8,44	8,48	8,40	8,65	992	7
C1NS34	CELANESE COR	163,19	163,19	163,19	163,19	163	1
C1PB34	CAMPBELL CO	109,00	109,00	109,00	109,00	327	1
C1PR34	COPART INC	86,49	86,74	85,20	86,74	25K	4
C1RH34	CRH PLC	92,08	92,35	92,08	92,51	3K	6
C1TV34	CORTEVA INC	105,51	105,51	105,51	105,51	2K	1
C2HP34	CHARGEPOINTH	9,14	9,14	9,14	9,14	9	1
C2OI34	COINBASEGLOB	37,61	38,61	37,58	39,96	11M	313
C2OL34	GRUPOCIBEST	94,23	94,00	93,15	95,10	33K	14
C2RN34	CERENCE INC	8,59	8,97	8,59	8,97	115	3
C2RW34	CROWDSTRIKE	91,75	92,78	91,10	95,16	283K	47
CATP34	CATERPILLAR	234,95	239,18	234,33	239,18	147K	58
CHCM34	CHARTER COMM	18,94	18,81	18,77	18,94	6K	3
CHME34	CME GROUP	386,28	386,28	386,28	386,28	772	1
CHVX34	CHEVRON	106,91	106,80	106,80	108,40	13M	2.144
CMCS34	COMCAST	29,95	30,45	29,95	30,45	10K	9
CNIC34	CANAD NATION	22,12	22,12	22,12	22,12	22	1
COCA34	COCA COLA	65,86	65,38	64,59	65,86	1M	373
COLG34	COLGATE	63,71	63,60	62,90	63,71	16K	11
COPH34	COPHILLIPS	59,78	55,50	55,33	59,78	329K	75
COTY34	COTY INC	5,35	5,41	5,35	5,41	11K	5
COWC34	COSTCO	127,06	127,83	126,65	127,84	6K	11
CSCO34	CISCO	85,88	85,11	85,11	85,88	5K	7
CTGP34	CITIGROUP	99,36	100,37	99,36	100,70	151K	111
CVSH34	CVS HEALTH	37,53	37,53	37,53	37,53	752	2
D1DG34	DATADOG INC	64,13	64,34	63,96	64,64	1M	59
D1EL34	DELL TECHNOL	959,00	932,96	931,86	962,96	3M	45
D1LR34	DIGITAL REAL	230,69	230,69	230,69	230,69	461	1
D1OC34	DOCUSIGN INC	12,05	12,28	12,05	12,28	43K	3
D1OW34	DOW INC	51,73	49,99	49,84	51,73	106K	10
D1VN34	DEVON ENERGY	263,00	263,00	263,00	263,00	263	1
D2AS34	DOORDASH INC	53,11	54,50	53,10	54,50	3K	6
D2KN34	DRAFTKINGS	18,75	19,77	18,75	19,77	707	8
D2NL34	DENALI THERA	23,55	23,55	23,55	23,55	15K	2
D2OC34	DOXIMITY INC	20,60	21,09	20,60	21,09	208	10
D2OX34	AMDOCS LTD	42,36	42,36	42,36	42,36	127	1
D2TC34	DYNATRACE IN	23,88	23,88	23,88	23,88	2K	1
DBAG34	DEUTSCHE AK	154,95	156,90	154,95	156,90	63K	13
DEAI34	DELTA	355,95	355,77	355,77	355,95	711	2
DEEC34	DEERE CO	101,90	102,51	100,50	102,51	34K	16
DEOP34	DIAGEO PL	21,36	21,27	21,27	21,40	9K	8
DGCO34	DOLLAR GENER	25,47	25,78	25,47	25,78	5K	3
DHER34	DANAHER CORP	35,08	35,22	34,71	37,00	18K	17
DISB34	WALT DISNEY	33,26	33,51	33,10	33,90	4M	359
DUKB34	DUKE ENERGY	670,00	670,00	670,00	670,00	670	1
DUOL34	DUOLINGO INC	16,28	16,06	16,00	16,28	564	6
DVAI34	DAVITA INC	809,51	805,53	805,53	809,51	2K	2
E1CO34	ECOPETROL SA	38,96	37,24	37,06	38,96	112K	74
E1QN34	EQUINOR ASA	105,65	104,65	101,40	106,50	244K	28
E1QR34	EQUITY RESID	152,14	152,14	152,14	152,14	152	1
E1SE34	EVERSOURCE E	176,00	176,80	176,00	176,80	352	2
E1TN34	EATON CORP P	140,34	142,49	140,34	142,49	12K	3
E1WL34	EDWARDS LIFE	107,68	107,80	107,68	107,80	15K	2
E2AG34	EAGLE MATLS	60,50	59,90	59,90	60,50	59K	3
E2EF34	EURONETWORLD	2,35	2,35	2,35	2,35	2	1
E2NP34	ENPHASE ENER	8,80	8,80	8,80	8,80	9K	1
E2NT34	ENTEGRIS INC	35,60	35,60	35,60	35,60	35	1
E2PA34	EPAM SYSTEMS	11,53	11,50	11,50	11,53	1K	2
E2ST34	ELASTIC NV	21,81	21,81	21,81	21,81	218	1
ELCI34	ESTEE LAUDER	15,98	15,80	15,71	16,00	17K	12
EQIX34	EQUINIX INC	63,34	64,50	63,06	64,50	15K	32
EXGR34	EXPEDIA GROU	611,00	613,90	611,00	613,90	4K	3
EXXO34	EXXON MOBIL	106,37	106,72	106,21	107,87	2M	126
F1MC34	FMC CORP	40,32	40,00	40,00	40,32	8K	2
F1NI34	FIDELITY NAT	15,64	15,69	15,64	15,69	4K	3
F1SL34	FASTLY INC	15,50	15,39	15,39	15,99	650K	28
F1TN34	FORTINET INC	207,16	207,16	207,16	207,16	40K	1
F2IC34	FAIR ISAAC C	127,00	119,50	118,44	127,00	93K	5
F2IV34	FIVE9 INC	5,07	5,26	5,07	5,26	408	4
F2NV34	FRANCONEVADA	6,81	6,75	6,75	6,81	3K	2
F2VR34	FIVERR INTL	2,61	2,60	2,57	2,61	296	4
FASL34	FASTENAL	234,96	234,96	234,96	234,96	939	1
FCXO34	FREEPORT	99,61	100,71	98,99	101,08	627K	1.155
FDMO34	FORD MOTORS	62,87	63,12	62,41	63,12	25K	3
FDXB34	FEDEX CORP	1.863,54	1.903,01	1.863,54	1.903,01	4K	2
FSLR34	FIRST SOLAR	512,03	512,03	512,03	512,03	8K	1
G1DS34	GDS HOLDINGS	23,50	23,80	23,50	23,80	189	4
G1FI34	GOLD FIELDS	110,90	113,06	109,62	113,62	123K	57
G1LO34	GLOBANT SA	11,26	11,16	11,16	11,34	1K	4
G1LW34	CORNING INC	765,00	771,00	764,24	781,50	3M	37
G1MI34	GENERAL MILL	186,80	193,00	186,50	193,00	178K	28
G1SK34	GSK PLC	55,92	55,92	55,92	55,92	55	1
G2EV34	GE VERNOVA	240,48	242,51	240,48	247,43	297K	24
GDBR34	GEN DYNAMICS	1.822,00	1.822,00	1.822,00	1.822,00	2K	1
GEOO34	GEAEROSPACE	1.541,18	1.539,42	1.539,40	1.544,05	15K	4
GMCO34	GENERAL MOT	99,50	102,00	99,50	102,40	81K	15
GOGL34	ALPHABET	126,11	128,18	125,88	128,78	27M	2.020
GPRK34	GEOPARK LTD	49,51	50,75	49,50	50,75	14K	215
GPRO34	GOPRO	3,64	3,66	3,61	3,66	5K	4
GPSI34	GAP	129,69	129,69	129,69	129,69	100K	1
GSGI34	GOLDMANSACHS	147,00	147,06	145,53	148,99	186K	108
H1CA34	HCA HEALTHCA	126,52	125,76	125,76	126,52	3K	3
H1EI34	HEICO CORP	146,30	146,71	146,30	146,71	10K	2
H1SB34	HSBC HOLDING	106,20	106,41	105,50	106,41	308K	26
H1TH34	H WORLD GRP	64,82	64,82	64,82	64,82	64	1
H1UM34	HUMANA INC	21,40	21,40	21,40	21,40	42	2
HALI34	HALLIBURTON	201,20	201,20	201,20	201,20	2K	1
HOME34	HOME DEPOT	61,79	61,85	61,79	61,90	14K	3
HONB34	HONEYWELL	1.179,72	1.179,72	1.179,72	1.179,72	1K	1
HOND34	HONDA MO	130,65	130,39	130,39	130,65	2K	2
HPQB34	HP COMPANY	101,51	105,00	101,51	105,15	17K	10
HSHY34	HERSHEY CO	227,30	223,44	223,44	227,30	91K	4
I1AC34	IAC INTERACT	10,18	10,18	10,18	10,18	10	1
I1DX34	IDEXX LABORA	602,27	599,80	599,80	602,27	106K	3
I1EX34	IDEX CORP	50,20	50,20	50,20	50,20	652	1
I1HG34	INT EXCHANGE	116,83	116,83	116,83	116,83	116	1
I1NC34	INCYTE CORP	240,72	240,48	240,24	241,20	2K	8
I1QV34	IQVIA HOLDIN	217,13	217,13	217,13	217,13	3K	1
I1QY34	IQIYI INC	3,23	3,23	3,23	3,23	3	1
I1RM34	IRON MOUNTAI	524,70	524,70	524,70	524,70	2K	1
I1RP34	TRANE TECH	1.140,33	1.140,33	1.140,33	1.140,33	11K	1
I1SR34	INTUITIVE SU	122,90	124,00	122,43	124,00	15K	7
I2NV34	INVITATIONHO	24,71	24,71	24,70	24,71	2K	72
IBKR34	IB GROUP	22,44	22,60	22,44	22,60	496	3
IBMB34	IBM	1.254,96	1.277,64	1.254,96	1.277,64	133K	7
INGG34	ING GROEP	134,81	135,43	134,43	135,43	8K	7
INTU34	INTUIT INC	50,71	51,50	50,02	51,50	43K	9
ITLC34	INTEL	40,86	40,15	39,69	41,55	7M	613
J2BL34	JABIL INC	184,23	182,00	182,00	185,40	1K	5
JDCO34	JD COM	25,92	24,99	24,99	26,00	386K	36
JNJB34	JOHNSON	83,29	82,78	82,01	83,90	336K	154
JPMC34	JPMORGAN	154,30	154,00	153,16	155,50	4M	8.102
K1LA34	KLA CORP	2.013,24	2.013,65	2.013,24	2.013,65	1M	2
K1SG34	KEYSIGHT TEC	774,54	780,00	774,54	780,00	5K	7
K2CG34	KINGSOFT CHL	12,89	12,41	12,41	12,89	8K	21
K2RC34	KILROY REALT	18,55	18,55	18,55	18,55	18	1
KHCB34	KRAFT HEINZ	27,94	28,07	27,94	28,07	19K	29
KMIC34	KINDER MORGA	176,58	176,58	176,58	176,58	706	1
L1DO34	LEIDOS HOLDI	83,18	83,18	83,18	83,18	83	1
L1HX34	L3HARRIS TEC	459,08	458,62	458,62	459,08	2K	2
L1MN34	LUMEN TECH	35,83	35,83	35,83	35,83	394	2
L1RC34	LAM RESEARCH	29,99	28,90	27,03	29,99	1M	39
L1UL34	LULULEMON AT	207,00	206,85	206,60	207,00	186K	6
L1YG34	LLOYDS BANKI	26,94	26,90	26,70	27,15	698	4
L2PL34	LPL FINCL HD	87,83	87,83	87,83	87,83	2K	1
L2SC34	LATTICE SEMI	65,31	65,31	65,31	65,31	65	1
LBRD34	LIBERTY BROA	21,56	21,56	21,56	21,56	258	1
LILY34	LILLY	161,29	156,66	156,66	161,29	2M	67
M1CK34	MCKESSON COR	1.149,97	1.155,73	1.148,93	1.155,73	9K	8
M1DB34	MONGODB INC	64,31	64,31	64,31	64,31	8K	1
M1HK34	MOHAWK INDUS	20,90	20,90	20,90	20,90	20	1
M1KC34	MCCORMICK	68,00	68,00	68,00	68,00	340	2
M1MC34	MARSH E MCLE	453,31	449,63	449,63	453,31	902	2
M1PC34	MARATHON PET	1.259,52	1.259,52	1.259,52	1.259,52	1K	1
M1RN34	MODERNA INC	13,75	13,26	13,26	14,14	179K	42
M1SC34	MSCI INC	64,49	64,49	64,49	64,49	3K	1
M1TA34	META PLAT	110,99	113,03	110,70	113,03	16M	1.441
M1TT34	MARRIOTT INT	425,70	427,13	425,70	427,13	2K	2
M1UF34	MITSUBISHI U	89,10	88,54	88,54	89,10	10K	5
M2PM34	MP MATERIALS	55,78	57,00	55,25	58,08	28K	37
M2PR34	MONOLI POWER	96,40	96,81	96,40	96,81	8K	2
M2PT34	MEDICAL P TR	12,25	12,32	12,09	12,32	646	7
M2RV34	MARVELL TEC	51,33	49,24	49,24	51,65	232K	97
M2ST34	STRATEGY INC	10,38	10,46	10,23	10,76	41M	1.916
MACY34	MACY S	96,79	97,91	96,79	97,91	291	2
MCDC34	MCDONALDS	82,44	81,61	80,65	82,44	40K	127
MCOR34	MOODYS CORP	560,00	560,00	560,00	560,00	560	1
MDLZ34	MONDELEZ INT	148,95	151,30	148,80	151,30	7K	3
MELI34	MERCADOLIBRE	71,34	71,16	70,52	72,35	62M	9.546
METB34	METLIFE INC	367,41	367,41	367,41	367,41	367	1
MKLC34	MARKELGROUP	495,00	504,50	495,00	504,50	9K	11
MMMC34	3M	193,33	193,04	192,60	194,05	48K	16
MOOO34	ALTRIA GROUP	332,41	313,61	313,61	332,41	646	2
MOSC34	MOSAIC CO	22,60	22,35	21,68	22,65	20K	21
MRCK34	MERCK	77,74	76,50	76,50	78,39	11K	23
MSBR34	MORGAN STAN	171,14	177,50	171,14	177,50	11K	15
MSCD34	MASTERCARD	84,42	84,89	83,68	85,53	597K	47
MSFT34	MICROSOFT	80,84	82,17	80,36	82,35	40M	8.831
MUTC34	MICRON TECHN	331,58	339,99	325,00	339,99	16M	1.128
N1CL34	NORWEGIAN CR	104,90	106,60	104,90	106,60	634	2
N1DA34	NASDAQ INC	218,67	220,85	218,02	220,85	21K	7
N1EM34	NEWMONT GOLD	529,20	542,74	529,20	543,88	295K	58
N1GG34	NATIONAL GRI	73,92	73,92	73,92	73,92	73	1
N1OW34	SERVICENOW	10,70	10,86	10,61	10,86	242K	57
N1RG34	NRG ENERGY I	793,48	804,31	791,24	804,31	2M	4
N1TA34	NETAPP INC	552,08	550,00	550,00	552,08	847K	2
N1UE34	NUCOR CORP	71,99	72,11	71,90	72,11	101K	3
N1VO34	NOVO NORDISK	23,67	24,29	23,65	24,42	221K	127
N1VR34	NVR INC	670,50	669,09	669,09	672,00	8K	4
N1VS34	NOVARTIS AG	79,04	79,04	79,04	79,04	79	1
N1WG34	NATWEST GROU	76,56	76,36	76,00	76,56	1K	3
N1WL34	NEWELL BRAND	18,67	18,67	18,67	18,67	410	1
N2ET34	CLOUDFLARE	63,22	64,45	62,46	64,45	637K	68
N2LY34	ANNALY CAPTL	112,31	112,52	112,31	112,52	449	3
N2VC34	NOVOCURE	5,83	5,83	5,83	5,83	5	1
NETE34	NETEASE	59,03	59,03	59,03	59,03	59	1
NEXT34	NEXTERA ENER	119,27	122,54	119,13	122,54	618K	17
NFLX34	NETFLIX	9,63	9,57	9,54	9,66	12M	801
NIKE34	NIKE	27,81	28,38	27,48	28,38	635K	273
NOCG34	NORTHROP GRU	722,02	702,77	702,77	722,02	8K	5
NOKI34	NOKIA CORP	44,00	43,84	43,84	44,28	16K	6
NVDC34	NVIDIA CORP	19,49	19,36	19,28	19,68	62M	5.707
O1KT34	OKTA INC	20,33	20,30	20,05	20,33	499K	31
O2NS34	ON SEMICONDU	41,09	41,09	41,09	41,09	328	1
ORCL34	ORACLE	127,10	132,00	125,83	132,00	6M	594
ORLY34	OREILLY AUT	1,54	1,49	1,49	1,54	14K	6
OXYP34	OCCIDENT PTR	53,92	53,39	52,22	53,92	234K	34
P1AY34	PAYCHEX INC	237,84	248,40	237,84	248,40	486	2
P1DD34	PDD HOLDING	53,00	51,93	51,93	56,12	322K	48
P1GR34	THE PROGRESS	527,58	536,46	527,58	536,46	9K	3
P1KG34	PACKAGING CO	557,76	557,76	557,76	557,76	557	1
P1LD34	PROLOGIS INC	57,00	56,77	56,77	57,00	7K	6
P1PG34	PPG INDUSTRI	279,72	279,72	279,72	279,72	279	1
P1RG34	PERRIGO CO P	50,20	50,80	50,20	50,80	201	2
P1UK34	PRUDENTIAL P	38,89	38,40	38,40	40,94	357	4
P1YC34	PAYCOM SOFTW	20,76	20,76	20,76	20,76	9K	1
P2AN34	PALOALTO NET	13,09	13,81	13,09	13,93	56K	22
P2AT34	UIPATH INC	7,11	7,39	7,02	7,39	11K	12
P2AX34	PATRIA INVST	30,12	30,12	30,12	30,12	120	2
P2CY34	PAYLOCITY	19,36	19,36	19,36	19,36	19	1
P2LT34	PALANTIRTECH	274,90	275,00	269,95	279,28	3M	161
P2TC34	PTC INC	50,36	50,36	50,36	50,36	201	1
PAGS34	PAGSEGURO	10,68	10,70	10,52	10,79	1M	153
PEPB34	PEPSICO INC	52,58	53,26	51,84	53,27	179K	47
PFIZ34	PFIZER	35,57	35,50	35,35	35,85	90K	58
PGCO34	PG	53,47	54,05	53,12	54,05	49K	64
PHMO34	PHILIP MORRI	432,42	432,42	432,42	432,42	2K	1
PSKY34	PARA SKYDNC	48,56	48,56	48,56	48,56	48	1
PYPL34	PAYPAL HOLD	11,79	12,21	11,59	12,21	507K	82
Q2SC34	QUANTUMSCAPE	11,99	12,25	11,82	12,26	279K	17
QCOM34	QUALCOMM	56,85	57,09	56,51	57,45	24K	48
QUBT34	QUANTUM COMP	38,48	38,02	37,59	40,16	18K	12
R1CL34	ROYAL CARIBB	728,64	736,56	724,32	739,44	7K	10
R1HI34	ROBERT HALF	127,20	127,20	127,20	127,20	127	1
R1IN34	REALTY INCOM	158,57	161,25	156,32	161,25	52K	20
R1KU34	ROKU INC	25,15	25,15	25,15	25,15	100	1
R2BL34	ROBLOX CORP	28,62	28,91	28,62	30,16	208K	38
R2HH34	RH	11,69	11,57	11,57	11,69	677	2
R2PD34	RAPID7 INC	2,43	2,43	2,43	2,43	2K	3
R2RX34	REGALREXNORD	56,57	56,57	56,57	56,57	452	1
RGTI34	RIGETTI COMP	80,65	82,66	77,32	85,17	495K	141
RIGG34	TRANSOCEAN	35,75	35,39	34,96	35,75	583K	37
RIOT34	RIO TINTO	453,80	463,12	453,80	463,12	617K	140
ROXO34	NU HOLDINGS	12,58	12,68	12,45	12,89	96M	39.319
RYTT34	RAYTHEONTECH	170,34	170,49	168,98	171,35	19K	49
S1BS34	SIBANYE STIL	30,84	30,88	30,76	31,80	163K	145
S1LG34	SL GREEN REA	96,41	98,70	96,41	98,70	9K	14
S1NA34	SNAP-ON INC	475,25	475,25	475,25	475,25	71K	1
S1NN34	SMITH NEPH	34,05	34,05	34,05	34,05	34	1
S1NP34	SYNOPSYS INC	534,12	533,15	529,00	534,12	892K	4
S1OU34	SOUTHWEST AI	210,99	210,89	210,89	210,99	100K	2
S1PO34	SPOTIFY TECH	620,36	643,06	619,13	643,06	80K	18
S1RE34	SEMPRA	125,16	125,16	125,16	125,16	3K	1
S1RP34	SAREPTA THER	5,98	5,53	5,53	5,98	48K	25
S1TX34	SEAGATE HOLD	2.158,63	2.149,72	2.070,00	2.200,00	2M	27
S1YK34	STRYKER CORP	85,50	86,40	85,50	86,40	257	3
S1YM34	GEN DIGT INC	102,19	102,19	102,19	102,19	2K	1
S1YY34	SYSCO CORP	215,83	215,83	215,83	215,83	65K	1
S2CH34	SOCIEDQM CHI	68,00	68,00	68,00	68,00	340	1
S2EA34	SEA LTD	16,91	17,19	16,65	17,27	292K	232
S2ED34	SOLAR TECH	7,65	7,29	7,00	7,72	84K	40
S2GM34	SIGMA LITHM	18,14	19,15	18,06	19,60	589K	226
S2HO34	SHOPIFY INC	5,14	5,19	5,07	5,24	31K	17
S2NA34	SNAP INC	3,83	3,83	3,83	3,83	566	1
S2NW34	SNOWFLAKE	20,83	21,46	20,69	21,46	1M	61
S2TA34	STAG INDUSTR	37,84	38,67	37,60	38,67	11K	12
S2UI34	SUN COMMUN	33,49	33,49	33,49	33,49	33	1
SAPP34	SAP SE	881,00	908,00	881,00	908,00	50K	6
SBUB34	STARBUCKS	482,40	484,65	482,40	484,75	38K	3
SCHW34	SCHWAB	62,29	61,80	61,80	62,32	24K	3
SIMN34	SIMON PROP	237,98	235,24	235,24	239,07	7K	10
SLBG34	SLB N.V	135,85	132,98	132,98	136,11	17K	6
SNEC34	SONY GROUP	108,01	108,87	107,20	108,87	18K	16
SPGI34	SP GLOBAL	59,22	60,01	59,12	60,01	12K	6
SSFO34	SALESFOR INC	42,94	43,80	42,75	44,25	547K	74
STOC34	STONE CO	75,12	75,03	73,92	76,05	6M	1.656
T1AL34	TAL EDUCATIO	5,86	5,70	5,70	5,88	104	3
T1AM34	ATLASSIAN CO	17,48	17,47	17,44	17,48	12K	4
T1CH34	BIO-TECHNE C	9,38	9,38	9,38	9,38	56	5
T1EC34	TECHNIPFMC P	368,20	367,56	367,56	373,50	24K	6
T1EL34	TE CONNECTIV	547,56	550,26	544,86	550,26	5K	9
T1EV34	TEVA PHARMAC	77,52	78,75	77,52	78,75	1K	3
T1MU34	T-MOBILE US	552,72	552,72	552,72	552,72	1K	1
T1OW34	AMERICAN TOW	36,48	38,00	36,13	38,00	57K	25
T1SS34	TENARIS SA	150,15	150,15	150,15	150,15	18K	2
T1TW34	TAKE-TWO INT	264,43	254,52	246,73	264,43	251K	149
T1WL34	TWILIO INC	26,60	26,60	26,60	26,60	53	1
T2DH34	TELADOCHEALT	0,98	0,97	0,95	0,98	12K	17
T2ER34	TERADYNE INC	93,86	93,00	93,00	94,14	144K	43
T2ND34	TAND DIABETE	8,43	8,43	8,43	8,43	27K	1
T2RM34	TRIMBLE INC	34,41	34,41	34,41	34,41	309	1
T2TD34	TRADE DESK	1,15	1,20	1,12	1,20	47K	43
TEXA34	TEXAS INC	68,72	68,72	68,72	68,72	549	1
TGTB34	TARGET CORP	609,39	607,99	607,99	609,39	4K	2
TMCO34	TOYOTAMO	68,95	68,80	68,80	69,56	32K	17
TMOS34	THERMFISCHER	53,32	53,27	53,10	53,32	10K	4
TRVC34	TRAVELERS	47,50	47,50	47,50	47,50	47	1
TSLA34	TESLA INC	62,82	64,11	62,82	64,73	65M	4.125
TSMC34	TAIWANSMFAC	226,70	227,19	225,20	228,42	8M	3.313
U1AL34	UNITED AIRLI	244,01	248,75	244,01	248,75	133K	10
U1BE34	UBER TECH IN	99,55	95,59	95,00	99,55	585K	48
U1RI34	UNITED RENTA	139,43	140,80	139,43	140,80	2K	2
U2PW34	UPWORK INC	11,76	11,60	11,60	11,76	1K	2
U2ST34	UNITY SOFTWR	4,64	4,82	4,59	4,87	281K	58
U2TH34	UNITEDTHERAP	143,91	143,91	143,91	143,91	1K	1
ULEV34	UNILEVER	319,04	324,81	314,99	324,81	242K	21
UNHH34	UNITEDHEALTH	20,09	20,52	19,92	20,59	618K	200
UPSS34	UPS	32,16	32,61	32,13	32,61	26K	3
USBC34	US BANCORP	67,83	68,50	67,83	68,50	2K	2
V1OD34	VODAFONE GRO	38,64	39,09	38,25	39,09	3K	5
V1RT34	VERTIV HOLDS	143,74	144,40	143,29	146,41	110K	45
V1ST34	VISTRA CORP	56,23	57,85	56,23	57,85	2M	8
V1TA34	VENTAS INC	217,58	217,58	217,58	217,58	2K	1
V2EE34	VEEVASYSTEMS	30,89	30,89	30,89	30,89	308	1
V2RN34	VARONIS SYS	18,85	18,85	18,85	18,85	3K	1
V2TX34	VTEX	20,35	20,80	20,35	20,80	7K	13
VERZ34	VERIZON	43,72	44,05	43,72	44,29	72K	24
VISA34	VISA INC	79,37	79,90	79,01	80,68	873K	95
VLOE34	VALERO ENER	616,77	623,70	616,77	623,70	5K	2
VRTX34	VERTEX PHARM	595,86	599,29	595,86	599,29	21K	2
W1BD34	WARNER DISCO	142,00	141,80	141,60	142,00	26K	4
W1BO34	WEIBO CORP	11,44	11,61	11,40	11,61	4K	20
W1DA34	WORKDAY INC	41,58	41,76	41,58	41,76	20K	2
W1DC34	WESTERN DIG	1.530,04	1.545,00	1.477,06	1.564,00	2M	112
W1EL34	WELLTOWER IN	515,07	515,18	512,59	516,33	7K	12
W1HR34	WHIRLPOOL CO	72,25	69,60	69,60	72,25	44K	24
W1IX34	WIX.COM LTD	15,52	15,45	15,45	15,52	139	2
W1MB34	WILLIAMS COS	386,88	386,88	386,88	386,88	2K	1
W1MC34	WASTE MANAG	582,00	584,66	582,00	584,66	118K	2
W1PP34	WPP PLC	16,20	15,68	15,68	16,30	21K	9
W1SO34	WATSCO INC	76,00	76,00	76,00	76,00	76	1
W2YF34	WAYFAIR INC	11,67	11,67	11,67	11,67	39K	2
WALM34	WAL MART	40,05	39,98	39,87	40,30	830K	679
WFCO34	WELLS FARGO	104,94	104,92	103,98	105,49	525K	27
WUNI34	WESTERNUNION	47,55	47,55	47,30	47,55	5K	6
X1YZ34	BLOCK INC.	12,58	12,51	12,50	12,93	47K	12
XRXB34	XEROX CORP	7,53	7,40	7,39	7,55	49K	17
Z1OM34	ZOOM COMMS	16,38	15,92	15,92	16,38	4K	4
Z1TS34	ZOETIS INC	38,20	38,39	38,20	38,39	2K	2
Z2DV34	ZIFF DAVIS	15,38	15,38	15,38	15,38	30	1
Z2IT34	ZOOMINFO TC	3,75	3,86	3,73	3,86	105	4
Z2SC34	ZSCALER INC	24,35	24,32	24,32	24,97	61K	6

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: