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: 03/03/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	16,90	16,69	16,69	16,90	2K	4
A1CR34	AMCOR PLC	262,78	262,78	262,78	262,78	262	1
A1DI34	ANALOG DEVIC	897,12	878,04	878,04	905,63	14K	5
A1DM34	ARCHER DANIE	362,58	352,82	352,82	362,58	8K	3
A1EG34	AEGON LTD	36,90	37,24	36,90	37,24	517	3
A1ES34	AES CORP	75,24	74,63	74,63	75,50	255K	13
A1IV34	APARTMENT IN	22,56	22,99	22,56	23,64	8K	32
A1JG34	ARTHUR J GAL	590,94	606,52	590,94	606,52	2K	3
A1KA34	AKAMAI TECHN	44,89	43,47	43,47	45,64	127K	571
A1LB34	ALBEMARLE CO	36,20	37,02	35,00	37,02	56K	35
A1LK34	ALASKA AIR G	252,88	252,88	252,88	252,88	252	1
A1MD34	ADVANCED MIC	126,16	126,92	124,98	127,70	21M	462
A1MP34	AMERIPRISE F	612,48	612,48	612,48	612,48	1K	1
A1MT34	APPLIED MATE	184,47	188,13	184,47	189,10	1M	45
A1NE34	ARISTA NETWO	164,56	163,11	162,97	165,10	732K	16
A1ON34	AON PLC	441,86	441,86	441,86	441,86	2K	1
A1PA34	APA CORP	166,30	162,07	162,07	170,08	3K	4
A1PH34	AMPHENOL COR	342,99	344,73	340,93	346,50	17K	44
A1PL34	APPLIED DGTL	138,55	139,78	138,55	141,72	30K	9
A1PO34	APOLLO GLOBL	37,68	36,35	35,40	37,88	451K	48
A1PP34	APPLOVIN CO	72,25	68,10	68,00	73,11	395K	129
A1RE34	ALEXANDRIA R	68,00	68,00	68,00	68,00	3K	1
A1RG34	ARGENX SE	159,46	159,46	159,46	159,46	637	1
A1TH34	AUTOHOME INC	9,73	10,04	9,73	10,04	128	5
A1TT34	ALLSTATE COR	46,75	46,85	46,50	46,85	26K	4
A1UT34	AUTODESK INC	334,41	331,83	331,83	334,41	24K	3
A1ZN34	ASTRAZENECA	176,76	175,91	175,15	176,76	154K	5
A2FY34	AFYA LTD	35,00	34,31	34,26	35,31	35K	8
A2MB34	AMBARELLA IN	12,35	12,35	12,35	12,35	2K	1
A2RE34	ARES MANAGEM	57,06	57,06	57,06	57,06	57	1
A2RR34	ARROWHEAD PH	41,72	41,72	41,72	41,72	41	1
A2XO34	AXON ENTERPR	170,88	163,50	163,50	170,88	1K	2
AALL34	AMERICAN AIR	65,92	63,55	62,77	67,05	104K	26
AAPL34	APPLE	69,44	68,99	68,77	70,61	51M	26.414
ABBV34	ABBVIE	76,89	75,01	75,01	77,35	332K	26
ABTT34	ABBOTT	49,85	50,01	49,85	50,14	69K	6
ACNB34	ACCENTURE	1.107,97	1.100,00	1.096,89	1.107,97	114K	3
ADBE34	ADOBE INC	28,53	27,27	26,95	28,75	379K	155
ADPR34	AUTOMATIC DT	47,55	47,55	47,55	47,55	142	1
AIGB34	AIG GROUP	414,12	414,12	414,12	414,12	2K	1
AIRB34	AIRBNB	34,99	34,88	33,85	35,23	881K	23
AMGN34	AMGEN	71,21	69,58	69,58	71,47	16K	4
AMZO34	AMAZON	55,00	53,58	53,32	55,03	59M	6.524
ARMT34	ARCELOR	158,44	156,99	153,90	158,44	78K	23
ARNC34	HOWMET AERO	1.363,80	1.363,27	1.363,27	1.371,34	20K	3
ASML34	ASML HOLD	131,05	130,10	128,72	131,66	3M	204
ATTB34	ATT INC	50,21	48,56	48,56	50,39	142K	31
AVGO34	BROADCOM INC	23,49	23,43	23,21	23,92	18M	2.120
AXPB34	AMERICAN EXP	163,00	160,87	158,34	163,00	150K	27
B1AM34	BROOKFIELD C	56,71	56,19	55,40	56,97	49K	20
B1BW34	BATHBODY	29,40	29,42	29,40	29,42	294K	68
B1CS34	BARCLAYS PLC	119,76	118,68	118,68	119,76	477	2
B1FC34	BROWN FORMAN	150,10	150,10	150,10	150,10	2K	1
B1IL34	BILIBILI INC	28,16	28,08	27,93	28,16	9K	4
B1NT34	BIONTECH SE	33,40	35,22	32,45	35,22	15K	8
B1PP34	BP PLC	50,85	51,84	50,85	52,25	462K	40
B1SX34	BOSTON SCIEN	388,03	386,86	386,86	388,03	2M	2
B1TI34	BRITISH AMER	63,36	64,06	62,94	64,14	90K	18
B2AP34	CREDICORP LT	146,25	146,25	146,25	146,25	3K	1
B2HI34	BILL HOLD	1,28	1,22	1,22	1,31	28K	22
B2LN34	BLACKLINE IN	16,00	16,00	16,00	16,00	240	1
B2RK34	BRUKER CORP	20,14	20,14	20,14	20,14	80	1
B2YN34	BEYOND MEAT	4,21	4,25	4,10	4,45	113K	91
BABA34	ALIBABAGR	25,47	25,76	25,40	25,86	22M	1.061
BBYY34	BEST BUY	345,92	349,76	341,76	349,76	2K	5
BCSA34	SANTANDER	58,44	60,60	57,40	60,60	236K	183
BERK34	BERKSHIRE	126,57	124,86	124,86	127,37	6M	1.988
BIDU34	BAIDU INC	44,02	45,70	44,02	45,70	5M	436
BILB34	BILBAOVIZ	110,28	111,19	108,96	111,19	11K	9
BKNG34	BOOKING	122,64	122,25	121,95	126,73	6M	37
BLAK34	BLACKROCK	83,90	84,41	82,65	84,89	197K	92
BMYB34	BRISTOLMYERS	323,09	324,22	323,09	324,22	129K	2
BOAC34	BANK AMERICA	65,79	64,26	64,04	66,43	3M	2.551
BOEI34	BOEING	1.188,67	1.198,22	1.179,05	1.198,22	72K	9
BONY34	BNY MELLON	621,24	621,24	621,24	621,24	621	1
C1AB34	CABLE ONE IN	2,88	2,66	2,66	2,88	4K	14
C1AH34	CARDINAL HEA	1.204,28	1.204,28	1.200,71	1.205,47	5K	4
C1BL34	CHUBB LTD	448,36	444,84	444,84	450,00	31K	4
C1BO34	CBOE GLOBAL	794,00	794,00	794,00	794,00	794	1
C1BR34	CBRE GROUP I	757,50	757,50	757,50	757,50	2K	1
C1CJ34	CAMECO CORP	123,44	124,93	120,00	124,93	32K	4
C1CL34	CARNIVAL COR	152,55	146,41	145,65	152,55	36K	129
C1DN34	CADENCE DESI	793,17	781,56	781,56	794,23	553K	6
C1FI34	CF INDUSTRIE	553,50	559,01	553,50	577,00	62K	7
C1GP34	COSTAR GROUP	2,46	2,34	2,34	2,49	13K	15
C1HK34	CHECK POINT	417,93	417,93	417,93	417,93	61K	1
C1HR34	CH ROBINSON	50,42	50,42	50,42	50,42	554	1
C1MG34	CHIPOTLE MEX	9,76	9,48	9,48	9,76	561	5
C1NS34	CELANESE COR	134,95	129,14	129,14	134,95	39K	3
C1PB34	CAMPBELL CO	139,75	137,25	137,25	139,75	61K	62
C1PR34	COPART INC	102,00	102,38	102,00	102,38	204	2
C1RH34	CRH PLC	99,65	99,61	99,61	99,65	11K	2
C1TV34	CORTEVA INC	105,20	103,71	103,71	105,20	10K	4
C2AC34	CACI INTERNL	4,20	4,20	4,20	4,20	21	1
C2CA34	FEMSA SAB CV	111,98	111,98	111,98	111,98	34K	2
C2EM34	CEMEX SAB	60,58	59,04	59,04	60,58	178	2
C2GN34	COGNEX CORP	35,51	35,51	35,51	35,51	60K	3
C2OI34	COINBASEGLOB	38,46	37,72	36,68	39,20	25M	789
C2OL34	GRUPOCIBEST	86,85	85,00	81,00	87,18	32K	35
C2RS34	CRISPR THERA	38,92	38,92	38,92	38,92	38	1
C2RW34	CROWDSTRIKE	92,17	89,30	88,42	94,15	845K	121
CATP34	CATERPILLAR	237,50	244,99	235,81	244,99	344K	82
CHCM34	CHARTER COMM	20,35	20,05	20,05	20,35	63K	8
CHME34	CME GROUP	430,08	430,08	430,08	430,08	1K	1
CHVX34	CHEVRON	99,21	99,85	98,86	101,35	16M	631
CLXC34	CLOROX CO	164,52	164,52	164,52	164,52	164	1
CMCS34	COMCAST	32,62	32,62	32,24	32,89	150K	42
CNIC34	CANAD NATION	24,17	24,58	24,17	24,58	7K	4
COCA34	COCA COLA	70,00	69,64	69,08	70,50	2M	457
COLG34	COLGATE	71,82	71,97	71,68	72,73	68K	13
COPH34	COPHILLIPS	52,71	52,11	51,59	53,35	695K	122
COTY34	COTY INC	6,39	6,31	6,31	6,39	5K	4
COWC34	COSTCO	132,66	132,90	132,66	134,26	266K	38
CRIP34	CTRIPCOM	272,43	265,25	263,80	272,70	2K	5
CSCO34	CISCO	83,20	81,85	81,85	83,44	167K	15
CTGP34	CITIGROUP	97,34	96,18	94,48	98,00	998K	32
CVSH34	CVS HEALTH	42,40	42,30	42,30	42,40	29K	3
D1DG34	DATADOG INC	59,00	56,00	55,54	59,99	626K	75
D1EL34	DELL TECHNOL	758,51	786,41	747,12	790,54	1M	47
D1EX34	DEXCOM INC	7,67	7,67	7,67	7,70	7K	4
D1LR34	DIGITAL REAL	233,23	232,00	232,00	233,23	1K	2
D1OC34	DOCUSIGN INC	12,42	12,00	12,00	12,42	31K	4
D1RI34	DARDEN RESTA	274,84	272,17	272,17	274,84	15K	2
D2AS34	DOORDASH INC	61,86	60,96	60,96	61,86	3K	2
D2KN34	DRAFTKINGS	21,50	20,95	20,95	21,70	83K	5
D2OC34	DOXIMITY INC	22,17	22,17	22,17	22,17	332	1
D2PZ34	DOMINOSPIZZA	42,56	42,35	42,35	42,63	60K	3
D2TC34	DYNATRACE IN	24,46	24,46	24,46	24,46	3K	1
DBAG34	DEUTSCHE AK	174,24	171,00	168,12	174,24	4K	8
DEEC34	DEERE CO	108,50	110,00	108,16	110,00	388K	32
DEOP34	DIAGEO PL	24,70	24,24	24,02	24,75	55K	54
DGCO34	DOLLAR GENER	33,89	33,58	33,58	33,89	17K	2
DHER34	DANAHER CORP	38,38	38,15	38,15	38,38	14K	3
DISB34	WALT DISNEY	36,31	35,69	35,69	36,56	734K	333
DUOL34	DUOLINGO INC	16,58	16,35	16,03	16,75	155K	30
DVAI34	DAVITA INC	805,60	801,56	800,79	805,60	19K	24
E1CO34	ECOPETROL SA	30,87	32,13	30,75	32,37	144K	47
E1DU34	NEW ORIENTAL	18,10	18,10	18,10	18,10	181	2
E1LV34	ELEV HEALTH	302,99	302,99	302,99	302,99	302	1
E1QN34	EQUINOR ASA	83,28	83,11	82,88	84,24	954K	26
E1RI34	ERICSSON LM	29,55	29,55	29,55	29,55	5K	1
E1TN34	EATON CORP P	134,60	137,04	134,60	137,04	4K	6
E1WL34	EDWARDS LIFE	112,10	111,98	111,98	112,10	8K	2
E1XC34	EXELON CORP	256,62	259,05	256,19	259,05	6K	3
E1XR34	EXTRA SPACE	198,00	198,00	198,00	198,00	1K	1
E2EF34	EURONETWORLD	2,53	2,43	2,43	2,56	73	3
E2NP34	ENPHASE ENER	9,12	9,22	8,99	9,22	1K	10
E2ST34	ELASTIC NV	23,04	22,38	22,38	23,04	4K	2
E2XE34	EXELIXIS INC	106,48	106,48	106,48	106,48	212	1
EAIN34	ELECTR ARTS	528,32	528,00	528,00	528,32	107K	3
EBAY34	EBAY	235,98	224,90	224,90	235,98	8K	5
ELCI34	ESTEE LAUDER	21,74	21,41	21,12	21,85	7K	10
EQIX34	EQUINIX INC	63,66	62,50	62,50	63,92	62K	14
EXXO34	EXXON MOBIL	99,87	100,78	98,94	103,37	5M	782
F1IS34	FISERV INC	160,16	160,09	160,09	160,16	26K	5
F1MC34	FMC CORP	37,32	35,95	35,95	37,33	413K	10
F1SL34	FASTLY INC	10,98	10,74	10,41	11,12	7K	9
F1TN34	FORTINET INC	213,40	212,94	212,94	213,40	6M	16
F2IC34	FAIR ISAAC C	170,47	162,88	162,88	170,47	76K	9
F2IV34	FIVE9 INC	6,18	6,18	6,18	6,18	30	1
F2NV34	FRANCONEVADA	7,62	7,95	7,52	7,95	77K	23
F2VR34	FIVERR INTL	2,85	2,73	2,69	2,85	69	4
FCXO34	FREEPORT	114,93	112,85	107,96	114,93	6M	2.281
FDMO34	FORD MOTORS	67,10	69,40	67,10	69,48	40K	15
FDXB34	FEDEX CORP	2.019,58	2.019,58	2.019,58	2.019,58	2K	1
FSLR34	FIRST SOLAR	517,00	517,00	517,00	517,00	10K	1
G1AR34	GARTNER INC	215,04	209,00	209,00	215,04	1K	4
G1FI34	GOLD FIELDS	134,80	140,80	131,90	140,80	521K	120
G1LO34	GLOBANT SA	12,65	12,65	12,65	12,65	45K	2
G1LW34	CORNING INC	777,36	770,42	770,42	784,00	736K	6
G1MI34	GENERAL MILL	236,71	236,65	236,21	239,00	87K	86
G2EV34	GE VERNOVA	224,47	227,01	220,61	227,01	96K	8
GDBR34	GEN DYNAMICS	1.931,58	1.927,80	1.920,24	1.931,58	15K	8
GEOO34	GEAEROSPACE	1.760,00	1.796,93	1.750,00	1.800,00	277K	9
GMCO34	GENERAL MOT	101,44	100,55	99,00	101,45	131K	29
GOGL34	ALPHABET	133,20	130,69	129,91	133,39	27M	2.908
GPRK34	GEOPARK LTD	44,10	45,92	43,92	45,92	58K	8
GPRO34	GOPRO	4,90	4,89	4,72	4,90	1K	6
GSGI34	GOLDMANSACHS	153,30	147,00	146,00	153,30	614K	1.186
H1CA34	HCA HEALTHCA	142,65	140,83	140,83	142,65	7K	4
H1EI34	HEICO CORP	173,05	174,75	171,80	174,75	1K	3
H1HH34	HOWARD H HLD	47,63	47,20	47,20	47,63	30K	12
H1II34	HUNTINGTON I	30,80	30,96	30,80	30,96	771	3
H1RL34	HORMEL FOODS	130,91	130,91	130,91	130,91	130	1
H1SB34	HSBC HOLDING	112,68	113,50	110,40	113,50	270K	48
H1UM34	HUMANA INC	21,36	21,10	21,10	21,36	4K	5
H2UB34	HUBSPOT INC	29,12	27,70	27,70	29,12	316K	8
HOME34	HOME DEPOT	68,60	68,57	68,57	68,85	175K	6
HONB34	HONEYWELL	1.286,38	1.286,38	1.286,38	1.286,38	1K	1
HOND34	HONDA MO	148,80	151,90	146,70	151,90	33K	19
HPQB34	HP COMPANY	99,88	97,99	96,45	100,42	80K	33
HSHY34	HERSHEY CO	246,97	246,97	246,97	246,97	49K	2
I1CE34	INTERCONTINE	436,45	436,45	436,45	436,45	436	1
I1DX34	IDEXX LABORA	668,29	668,29	668,29	668,29	7K	1
I1EX34	IDEX CORP	55,00	55,00	55,00	55,00	1K	1
I1NC34	INCYTE CORP	258,44	258,96	257,66	258,96	11K	33
I1PC34	INTERNATIONA	222,00	222,00	222,00	222,00	1K	1
I1QV34	IQVIA HOLDIN	229,32	229,32	229,32	229,32	7K	1
I1QY34	IQIYI INC	3,91	4,07	3,91	4,07	890	3
I1RP34	TRANE TECH	1.187,23	1.187,23	1.187,23	1.187,23	119K	1
I1SR34	INTUITIVE SU	130,28	130,74	128,70	130,74	20K	5
I1VZ34	INVESCO LTD	132,66	132,66	132,66	132,66	132	1
I2NG34	INGREDION IN	75,76	75,76	75,76	75,76	151	1
IBKR34	IB GROUP	22,92	23,30	22,86	23,30	2K	67
IBMB34	IBM	1.287,23	1.247,96	1.233,83	1.293,87	426K	26
INGG34	ING GROEP	140,00	140,00	138,27	140,00	11K	7
INTU34	INTUIT INC	51,75	49,45	49,35	52,47	254K	23
ITLC34	INTEL	37,95	38,43	37,12	38,65	6M	740
J1CI34	JOHNSON CONT	734,52	738,15	734,52	738,15	1K	2
J2BL34	JABIL INC	167,12	167,46	167,12	167,46	334	2
JDCO34	JD COM	22,56	22,20	22,20	22,58	48K	23
JNJB34	JOHNSON	86,45	86,56	85,89	87,77	308K	244
JPMC34	JPMORGAN	158,65	154,48	152,84	159,10	13M	1.602
K1LA34	KLA CORP	1.915,05	1.904,94	1.904,88	1.926,21	590K	6
K1RC34	KROGER CO	363,26	362,25	362,25	363,26	5K	2
K1SG34	KEYSIGHT TEC	801,09	804,33	797,04	804,33	6K	7
K2CG34	KINGSOFT CHL	10,39	10,64	10,00	10,75	21K	26
KHCB34	KRAFT HEINZ	32,22	32,07	31,78	32,32	51K	11
KMIC34	KINDER MORGA	179,64	178,74	178,74	179,64	4K	2
L1DO34	LEIDOS HOLDI	94,77	93,92	93,92	94,77	5K	2
L1EG34	LEGGETT PL	57,72	57,72	57,72	57,72	865	1
L1HX34	L3HARRIS TEC	483,35	483,35	483,35	483,35	1K	1
L1MN34	LUMEN TECH	36,22	35,02	34,50	37,33	68K	18
L1NC34	LINCOLN NATI	177,84	177,84	177,84	177,84	177	1
L1RC34	LAM RESEARCH	27,00	26,59	25,85	27,00	590K	59
L1UL34	LULULEMON AT	228,90	229,05	224,03	229,60	141K	9
L1YB34	LYONDELLBASE	153,30	148,45	147,01	153,30	29K	16
L1YG34	LLOYDS BANKI	28,11	27,57	27,24	28,11	41K	17
L2PL34	LPL FINCL HD	90,63	90,63	90,63	90,63	1K	1
LBRD34	LIBERTY BROA	23,54	24,61	23,54	24,61	10K	6
LILY34	LILLY	175,01	176,99	175,01	179,61	7M	1.033
LMTB34	LOCKHEED	3.517,00	3.587,55	3.485,83	3.622,32	222K	20
LOWC34	LOWES COMPA	66,43	66,43	66,43	66,43	66	1
M1CH34	MICROCHIP TE	190,25	190,25	190,25	190,25	570	1
M1CK34	MCKESSON COR	1.308,21	1.301,03	1.301,03	1.308,54	12K	9
M1DB34	MONGODB INC	66,75	62,50	62,50	68,91	103K	40
M1GM34	MGM RESORTS	186,01	186,01	186,01	186,01	186	1
M1HK34	MOHAWK INDUS	25,01	26,00	24,24	26,00	222	3
M1KT34	MARKETAXESS	20,42	20,35	20,35	20,42	325	2
M1NS34	MONSTER BEVE	52,70	52,77	52,00	52,77	37K	8
M1PC34	MARATHON PET	1.101,99	1.101,99	1.101,99	1.101,99	20K	2
M1RN34	MODERNA INC	13,01	13,35	12,80	13,59	114K	162
M1SC34	MSCI INC	67,77	67,77	67,77	67,77	135	1
M1TA34	META PLAT	123,60	120,63	120,12	123,85	27M	2.237
M1TC34	MATCH GROUP	8,08	8,00	8,00	8,08	12K	4
M1TT34	MARRIOTT INT	439,03	439,03	439,03	439,03	1K	1
M1UF34	MITSUBISHI U	92,16	91,10	91,10	92,16	3K	6
M2KS34	MKS INC	71,55	71,55	71,55	71,55	71	1
M2PM34	MP MATERIALS	66,59	64,06	63,43	66,63	506K	70
M2PR34	MONOLI POWER	95,20	98,88	94,56	99,11	14K	118
M2PT34	MEDICAL P TR	14,67	14,50	14,46	14,77	7K	9
M2RV34	MARVELL TEC	40,81	41,83	40,81	41,83	180K	124
M2ST34	STRATEGY INC	10,02	10,00	9,72	10,26	64M	2.700
MACY34	MACY S	95,00	97,89	94,61	97,89	5K	5
MCDC34	MCDONALDS	87,19	86,47	86,47	88,00	452K	164
MDLZ34	MONDELEZ INT	154,88	154,88	154,88	154,88	154	1
MELI34	MERCADOLIBRE	75,00	75,00	72,50	75,59	221M	14.342
MMMC34	3M	208,15	212,24	207,71	212,24	142K	29
MOOO34	ALTRIA GROUP	363,33	356,40	356,40	363,33	719	2
MOSC34	MOSAIC CO	23,53	23,45	23,30	23,53	727	5
MRCK34	MERCK	79,13	79,04	78,80	79,75	259K	21
MSBR34	MORGAN STAN	174,60	172,06	170,50	175,28	177K	59
MSCD34	MASTERCARD	89,00	86,87	86,87	89,50	932K	101
MSFT34	MICROSOFT	88,86	85,80	85,43	89,25	55M	6.235
MUTC34	MICRON TECHN	335,89	343,42	332,53	344,20	38M	3.362
N1DA34	NASDAQ INC	233,22	230,36	226,83	233,22	48K	12
N1EM34	NEWMONT GOLD	624,24	660,00	617,11	660,00	2M	1.067
N1GG34	NATIONAL GRI	79,36	81,21	79,36	81,21	160	2
N1OW34	SERVICENOW	11,81	11,22	11,22	12,12	922K	425
N1RG34	NRG ENERGY I	857,32	917,14	851,51	917,14	5K	4
N1TA34	NETAPP INC	521,09	520,80	513,48	521,09	697K	7
N1UE34	NUCOR CORP	77,46	77,40	77,40	77,46	32K	3
N1VO34	NOVO NORDISK	24,22	24,43	23,83	24,43	508K	2.249
N1VS34	NOVARTIS AG	85,60	85,60	85,60	85,60	5K	1
N1WG34	NATWEST GROU	84,32	82,72	81,92	84,32	21K	9
N1XP34	NXP SEMICOND	570,14	574,61	570,14	574,61	1K	2
N2ET34	CLOUDFLARE	52,53	51,10	51,10	53,00	963K	182
N2LY34	ANNALY CAPTL	122,05	119,71	119,71	122,52	4K	8
N2VC34	NOVOCURE	6,64	6,76	6,64	6,76	13	2
NETE34	NETEASE	60,92	60,60	60,60	60,92	46K	5
NEXT34	NEXTERA ENER	121,96	120,04	120,04	122,00	138K	21
NFLX34	NETFLIX	10,33	9,93	9,93	10,37	27M	3.732
NIKE34	NIKE	31,31	31,36	31,10	31,71	1M	227
NOCG34	NORTHROP GRU	804,19	868,00	791,00	868,00	88K	29
NOKI34	NOKIA CORP	41,43	43,26	41,43	43,26	127	3
NVDC34	NVIDIA CORP	19,82	19,45	19,39	19,98	95M	5.906
O1DF34	OLD DOMINION	49,24	49,24	49,24	49,24	49	1
O1KE34	ONEOK INC	226,38	226,38	226,38	226,38	1K	1
O1KT34	OKTA INC	19,00	19,12	18,82	19,29	233K	22
ORCL34	ORACLE	129,55	128,00	126,31	132,30	4M	492
ORLY34	OREILLY AUT	1,60	1,60	1,59	1,62	12K	11
OXYP34	OCCIDENT PTR	48,48	48,21	46,74	48,80	841K	122
P1DD34	PDD HOLDING	52,01	53,28	52,01	53,39	5M	45
P1GR34	THE PROGRESS	562,65	559,00	554,97	562,65	30K	5
P1LD34	PROLOGIS INC	62,04	61,45	61,45	62,13	75K	17
P1PG34	PPG INDUSTRI	312,17	311,55	311,55	312,17	935	2
P1RG34	PERRIGO CO P	60,00	62,70	59,85	62,70	65K	50
P1YC34	PAYCOM SOFTW	23,18	23,18	23,18	23,18	23	1
P2AN34	PALOALTO NET	13,48	12,97	12,97	13,73	297K	34
P2AT34	UIPATH INC	7,25	6,98	6,98	7,38	863K	19
P2CF34	GP AEROPACIF	8,83	8,88	8,83	8,88	3K	5
P2IN34	PINTERESTINC	16,68	16,12	16,12	16,83	57K	14
P2LT34	PALANTIRTECH	257,67	246,98	245,00	258,76	13M	399
PAGS34	PAGSEGURO	10,53	11,08	10,21	11,08	5M	2.921
PEPB34	PEPSICO INC	57,85	58,15	57,64	58,90	21K	29
PFIZ34	PFIZER	35,00	34,81	34,81	35,55	271K	75
PGCO34	PG	59,94	61,02	59,89	61,20	327K	63
PHMO34	PHILIP MORRI	467,05	469,00	467,05	469,00	2K	2
PSKY34	PARA SKYDNC	67,46	69,01	66,00	69,01	10K	6
PYPL34	PAYPAL HOLD	12,18	11,78	11,55	12,33	533K	321
Q1UA34	QUANTA SERVI	248,72	248,72	248,72	248,72	3K	1
Q2SC34	QUANTUMSCAPE	11,50	11,50	11,50	11,81	549K	28
QCOM34	QUALCOMM	60,60	61,20	60,32	61,25	229K	48
QUBT34	QUANTUM COMP	41,25	44,65	41,20	44,65	289K	43
R1CL34	ROYAL CARIBB	793,00	779,20	751,92	806,37	1M	481
R1EL34	RELX PLC	46,08	46,08	46,08	46,08	2K	1
R1HI34	ROBERT HALF	126,96	126,24	126,24	126,96	3K	2
R1IN34	REALTY INCOM	175,54	176,84	174,97	177,09	97K	22
R1KU34	ROKU INC	25,26	25,26	25,26	25,26	3K	2
R1MD34	RESMED INC	341,21	340,77	340,77	341,21	681	2
R1YA34	RYANAIR HOLD	42,24	41,75	41,75	42,24	3K	3
R2BL34	ROBLOX CORP	35,20	34,51	34,19	35,39	89K	16
R2PD34	RAPID7 INC	2,88	2,88	2,88	2,88	6K	1
R2RX34	REGALREXNORD	62,76	61,50	61,48	62,76	156K	3
REGN34	REGENERON PH	67,65	69,18	67,20	69,90	147K	10
RGTI34	RIGETTI COMP	90,45	91,50	86,50	91,50	45K	32
RIGG34	TRANSOCEAN	33,09	33,09	31,70	33,09	494K	24
RIOT34	RIO TINTO	502,00	500,00	473,85	503,27	3M	887
ROST34	ROSS STORES	521,92	520,52	520,32	521,92	428K	4
ROXO34	NU HOLDINGS	13,12	12,98	12,69	13,27	237M	40.143
RYTT34	RAYTHEONTECH	181,26	187,38	180,19	189,36	407K	1.093
S1BS34	SIBANYE STIL	39,36	38,24	37,24	40,04	292K	296
S1HW34	THE SHERWIN	183,96	183,96	183,96	183,96	551	1
S1LG34	SL GREEN REA	101,70	98,90	93,90	101,70	5K	9
S1MF34	SUMITOMO MIT	108,46	108,46	108,46	108,46	216	1
S1NP34	SYNOPSYS INC	560,40	553,17	553,17	564,30	521K	7
S1OU34	SOUTHWEST AI	251,75	251,75	251,75	251,75	251	1
S1PO34	SPOTIFY TECH	686,74	655,05	649,55	694,79	1M	64
S1RE34	SEMPRA	125,28	125,28	125,28	125,28	4K	1
S1RP34	SAREPTA THER	4,24	4,18	4,18	4,24	6K	3
S1TX34	SEAGATE HOLD	1.891,99	1.898,24	1.870,25	1.931,37	1M	27
S1YM34	GEN DIGT INC	116,82	116,82	116,82	116,82	61K	1
S2CH34	SOCIEDQM CHI	60,30	59,36	59,36	60,76	2K	4
S2EA34	SEA LTD	18,21	19,15	16,52	19,15	2M	666
S2ED34	SOLAR TECH	5,73	5,88	5,70	5,95	75K	49
S2FM34	SPROUTS FARM	135,79	135,79	135,79	135,79	407	1
S2GM34	SIGMA LITHM	22,68	23,49	20,90	23,49	3M	862
S2HO34	SHOPIFY INC	5,33	5,16	4,99	5,35	135K	47
S2NA34	SNAP INC	4,60	4,52	4,52	4,60	45K	7
S2NW34	SNOWFLAKE	21,46	21,59	21,43	22,31	594K	227
S2TA34	STAG INDUSTR	41,36	40,76	40,76	41,36	10K	7
S2UI34	SUN COMMUN	35,85	34,50	34,50	36,05	2K	9
SAPP34	SAP SE	1.033,26	1.000,00	992,46	1.033,26	9K	5
SBUB34	STARBUCKS	506,23	503,00	503,00	506,23	55K	6
SCHW34	SCHWAB	62,98	62,74	61,69	63,09	75K	12
SIMN34	SIMON PROP	266,52	262,13	262,13	267,24	34K	10
SLBG34	SLB N.V	129,36	130,80	129,36	131,04	4K	3
SNEC34	SONY GROUP	113,86	110,43	109,09	114,11	76K	51
SPGI34	SP GLOBAL	65,32	65,00	65,00	65,32	26K	2
SSFO34	SALESFOR INC	46,80	45,90	45,20	47,50	219K	84
STOC34	STONE CO	73,26	83,40	71,57	83,40	114M	17.973
STZB34	CONSTELLATIO	204,07	204,07	204,07	204,07	612	1
T1AL34	TAL EDUCATIO	5,48	5,43	5,43	5,48	20K	3
T1AM34	ATLASSIAN CO	20,47	18,98	18,98	20,75	40K	9
T1EL34	TE CONNECTIV	538,45	548,80	536,25	548,80	9K	16
T1FX34	TELEFLEX INC	62,70	63,24	62,70	63,24	125	2
T1LK34	PT TELEKOMUN	53,65	53,65	53,65	53,65	107	1
T1MU34	T-MOBILE US	575,13	576,76	575,13	576,76	2K	2
T1OW34	AMERICAN TOW	41,87	41,05	41,05	42,03	153K	14
T1RO34	T ROWE PRICE	247,25	288,00	247,25	288,00	304K	10
T1SC34	TRACTOR SUPP	15,10	15,19	15,10	15,19	181	6
T1TW34	TAKE-TWO INT	286,72	278,31	275,76	291,48	429K	174
T2DH34	TELADOCHEALT	0,89	0,90	0,86	0,91	72K	32
T2ER34	TERADYNE INC	89,45	88,28	88,28	91,13	5K	61
T2ND34	TAND DIABETE	8,49	8,39	8,39	8,56	3K	5
T2RM34	TRIMBLE INC	36,27	35,68	35,68	36,27	4K	4
T2TD34	TRADE DESK	1,32	1,26	1,24	1,33	69K	32
TEXA34	TEXAS INC	71,53	72,00	71,53	72,07	755K	4
TGTB34	TARGET CORP	630,53	605,93	605,34	630,53	214K	9
TMCO34	TOYOTAMO	76,01	74,90	74,72	76,32	211K	43
TMOS34	THERMFISCHER	55,60	54,90	54,90	55,65	110K	24
TSLA34	TESLA INC	64,65	64,62	64,06	65,40	86M	5.168
TSMC34	TAIWANSMFAC	231,54	232,40	228,77	234,21	37M	2.815
TSNF34	TYSON FOODS	338,52	338,52	338,52	338,52	71K	1
TXSA34	TERNIUMSA	219,52	219,52	219,52	219,52	219	1
U1AL34	UNITED AIRLI	269,23	262,44	257,04	269,23	149K	4
U1BE34	UBER TECH IN	100,77	98,63	97,74	101,53	1M	72
U1RI34	UNITED RENTA	157,51	150,46	150,46	157,51	3K	3
U2PS34	UPSTART HOLD	7,50	7,25	7,17	7,50	10K	15
U2ST34	UNITY SOFTWR	5,26	4,83	4,81	5,26	166K	89
U2TH34	UNITEDTHERAP	131,04	130,93	130,93	131,04	261	2
ULEV34	UNILEVER	364,45	369,00	362,60	369,00	75K	7
UNHH34	UNITEDHEALTH	21,68	21,73	21,60	22,12	688K	72
UPSS34	UPS	36,60	37,10	36,60	37,29	185K	20
USBC34	US BANCORP	71,68	70,56	70,56	71,96	3K	5
V1OD34	VODAFONE GRO	38,96	38,36	38,36	38,96	40K	7
V1RS34	VERISK ANALY	14,83	14,83	14,82	14,83	1K	3
V1RT34	VERTIV HOLDS	129,87	128,58	126,89	130,82	15K	74
V1ST34	VISTRA CORP	60,62	58,50	58,15	61,48	311K	65
V1TA34	VENTAS INC	228,80	227,29	227,29	229,02	6K	25
V2RN34	VARONIS SYS	20,59	20,59	20,59	20,59	11K	1
V2TX34	VTEX	18,05	18,50	18,05	18,70	756K	64
VERZ34	VERIZON	44,60	43,29	43,29	44,87	314K	36
VISA34	VISA INC	85,00	83,53	83,04	85,00	3M	785
VLOE34	VALERO ENER	578,34	575,00	575,00	578,34	6K	5
VRTX34	VERTEX PHARM	625,44	625,81	625,44	625,81	10K	2
W1BD34	WARNER DISCO	148,25	150,85	148,25	150,85	15K	3
W1BO34	WEIBO CORP	12,75	12,86	12,66	12,86	1K	5
W1DA34	WORKDAY INC	46,62	46,28	46,28	46,62	512	3
W1DC34	WESTERN DIG	1.328,37	1.352,40	1.328,37	1.388,58	972K	24
W1EL34	WELLTOWER IN	549,04	547,17	545,06	550,54	22K	37
W1HR34	WHIRLPOOL CO	79,60	79,12	79,12	79,60	2K	5
W1IX34	WIX.COM LTD	13,12	12,84	12,81	13,12	2K	3
W1MG34	WARNER MUSIC	37,04	37,04	37,04	37,04	37	1
W1PP34	WPP PLC	17,26	17,00	17,00	17,26	13K	12
W1RB34	WR BERKLEY C	37,56	37,56	37,56	37,56	112	1
WALM34	WAL MART	42,01	41,51	41,26	42,29	1M	1.628
WFCO34	WELLS FARGO	108,68	107,03	106,37	109,55	583K	30
WUNI34	WESTERNUNION	50,74	49,80	49,80	50,74	11K	5
X1YZ34	BLOCK INC.	13,45	13,32	13,27	13,45	31K	4
XRXB34	XEROX CORP	8,98	9,07	8,92	9,16	251	9
Y2PF34	YPF SA	182,88	182,88	182,88	182,88	182	1
Z1BR34	ZEBRA TECHNO	40,01	40,01	40,01	40,01	40	1
Z1OM34	ZOOM COMMS	15,46	15,04	15,04	15,76	7K	7
Z1TS34	ZOETIS INC	42,13	42,12	42,12	42,13	4K	2
Z2DV34	ZIFF DAVIS	14,69	10,29	10,29	17,70	9K	43
Z2IT34	ZOOMINFO TC	4,07	4,00	4,00	4,07	1K	2
Z2SC34	ZSCALER INC	26,96	26,85	26,85	27,21	78K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: