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: 08/01/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	14,10	14,10	14,00	14,10	507	7
A1CR34	AMCOR PLC	46,44	45,43	45,43	46,44	8K	5
A1DC34	AGREE REALTY	47,92	47,92	47,92	47,92	479	2
A1DM34	ARCHER DANIE	330,00	330,00	330,00	330,00	3K	1
A1EG34	AEGON LTD	42,36	42,36	42,36	42,36	42	1
A1EP34	AMERICAN ELE	310,31	313,88	309,89	313,88	26K	72
A1ES34	AES CORP	77,27	77,50	77,27	77,50	4K	2
A1IV34	APARTMENT IN	31,32	31,85	31,29	31,85	5K	4
A1LB34	ALBEMARLE CO	35,59	36,00	34,88	36,32	374K	40
A1MD34	ADVANCED MIC	137,85	141,75	137,21	142,60	12M	845
A1MP34	AMERIPRISE F	677,83	677,83	677,83	677,83	5K	1
A1MT34	APPLIED MATE	151,86	156,79	151,01	156,79	425K	29
A1NE34	ARISTA NETWO	166,57	175,00	165,50	175,00	308K	33
A1PH34	AMPHENOL COR	372,78	372,78	372,78	372,78	372	1
A1PL34	APPLIED DGTL	171,77	168,08	168,08	184,87	495K	26
A1PO34	APOLLO GLOBL	52,86	51,80	51,50	53,34	254K	43
A1PP34	APPLOVIN CO	104,20	105,23	102,65	105,23	5K	16
A1RE34	ALEXANDRIA R	72,50	71,01	71,00	72,55	64K	10
A1RG34	ARGENX SE	176,76	176,76	176,76	176,76	176	1
A1TH34	AUTOHOME INC	12,23	12,05	12,05	12,23	60	4
A1UT34	AUTODESK INC	372,39	372,15	372,15	372,39	2K	2
A1VB34	AVALONBAY CO	246,87	238,08	238,08	246,87	2K	3
A1ZN34	ASTRAZENECA	84,40	85,41	84,40	85,85	7K	5
A2FY34	AFYA LTD	40,16	40,35	40,16	40,35	8K	3
A2MB34	AMBARELLA IN	15,32	15,32	15,32	15,32	19K	1
A2RR34	ARROWHEAD PH	44,72	44,52	44,52	46,00	28K	11
A2XO34	AXON ENTERPR	182,78	191,21	182,78	191,21	164K	15
AALL34	AMERICAN AIR	86,20	87,25	86,03	87,25	22K	5
AAPL34	APPLE	69,60	69,25	68,87	69,84	14M	4.163
ABBV34	ABBVIE	75,45	78,00	75,20	78,00	293K	909
ABTT34	ABBOTT	56,52	56,52	56,52	56,52	169	1
ACNB34	ACCENTURE	1.528,84	1.539,20	1.528,84	1.539,20	8K	5
ADBE34	ADOBE INC	36,53	36,09	36,09	36,89	16K	24
ADPR34	AUTOMATIC DT	59,40	58,20	58,14	59,52	55K	836
AIGB34	AIG GROUP	420,25	420,25	420,25	420,25	2K	1
AIRB34	AIRBNB	37,32	37,27	36,74	37,32	268K	14
AMGN34	AMGEN	63,90	65,24	63,90	65,31	1K	3
AMZO34	AMAZON	66,48	65,01	65,01	66,48	18M	2.444
APTV34	APTIV PLC	235,20	229,89	229,89	235,20	1K	5
ARMT34	ARCELOR	128,31	128,39	124,80	128,39	60K	15
ARNC34	HOWMET AERO	1.115,24	1.163,17	1.112,65	1.163,17	109K	8
ASML34	ASML HOLD	116,29	120,00	115,60	120,00	872K	90
ATTB34	ATT INC	43,28	43,16	42,80	44,07	22K	62
AVGO34	BROADCOM INC	25,51	26,25	25,49	26,49	14M	2.590
AXPB34	AMERICAN EXP	207,00	203,71	203,71	207,32	27K	6
AZOI34	AUTOZONE INC	80,65	80,65	80,65	80,65	5K	1
B1AM34	BROOKFIELD C	63,18	64,54	63,05	64,54	27K	11
B1AX34	BAXTER INTER	55,95	55,10	55,00	55,95	221	4
B1CS34	BARCLAYS PLC	139,58	139,02	139,02	139,58	4K	2
B1FC34	BROWN FORMAN	137,65	137,65	137,65	137,65	275	1
B1IL34	BILIBILI INC	30,84	29,57	29,57	31,05	65K	13
B1KR34	BAKER HUGHES	267,00	267,00	267,00	267,00	267	1
B1LL34	BALL CORP	148,05	148,05	148,05	148,05	296	1
B1NT34	BIONTECH SE	33,12	33,42	33,12	33,42	72K	5
B1PP34	BP PLC	45,90	45,60	45,33	46,25	6K	10
B1SA34	BANCO SANTAN	86,40	86,34	86,34	86,40	5K	2
B1SX34	BOSTON SCIEN	534,06	530,26	530,26	542,73	60K	102
B1TI34	BRITISH AMER	58,08	57,64	57,64	58,39	39K	12
B2HI34	BILL HOLD	1,66	1,64	1,60	1,68	2K	17
B2RK34	BRUKER CORP	26,97	26,97	26,97	26,97	2K	1
B2UR34	BURLINGTONST	54,91	55,33	54,79	55,33	17K	307
B2YN34	BEYOND MEAT	5,53	5,69	5,13	5,75	41K	132
BABA34	ALIBABAGR	29,80	28,35	27,99	29,88	20M	1.364
BCSA34	SANTANDER	64,09	63,66	63,43	64,31	68K	35
BERK34	BERKSHIRE	134,24	133,50	133,02	135,78	3M	1.035
BIDU34	BAIDU INC	56,00	56,00	53,99	56,00	950K	177
BILB34	BILBAOVIZ	127,37	124,41	124,41	127,37	376	3
BKNG34	BOOKING	167,39	167,30	165,58	167,84	12K	31
BLAK34	BLACKROCK	88,84	88,06	86,82	89,17	31K	40
BMYB34	BRISTOLMYERS	301,94	305,35	301,94	305,64	8K	5
BOAC34	BANK AMERICA	75,64	74,14	74,14	76,17	132K	290
BOEI34	BOEING	1.250,91	1.249,68	1.249,68	1.250,91	103K	2
BONY34	BNY MELLON	648,70	648,70	648,70	648,70	648	1
C1AB34	CABLE ONE IN	2,70	2,73	2,70	2,77	3K	18
C1AG34	CONAGRA BRAN	89,82	89,82	89,82	89,82	179	1
C1AH34	CARDINAL HEA	1.094,77	1.094,77	1.094,77	1.094,77	1K	1
C1BR34	CBRE GROUP I	899,79	899,79	899,79	899,79	8K	1
C1CJ34	CAMECO CORP	112,49	112,00	112,00	112,49	10K	2
C1CL34	CARNIVAL COR	170,83	172,72	170,83	172,72	5K	2
C1DN34	CADENCE DESI	860,54	851,60	848,51	861,92	142K	38
C1MA34	COMERICA INC	249,22	249,22	249,22	249,22	249	1
C1MG34	CHIPOTLE MEX	10,64	10,44	10,44	10,64	388K	4
C1NS34	CELANESE COR	121,22	117,32	117,32	121,22	50K	3
C1OO34	COOPER COMPA	45,36	45,36	45,36	45,36	90	2
C1PB34	CAMPBELL CO	142,21	150,22	142,21	150,22	584	3
C1PR34	COPART INC	105,33	105,33	105,33	105,33	315	1
C1RH34	CRH PLC	112,07	111,54	111,54	112,19	22K	127
C1RR34	CARRIER GLOB	72,00	69,90	69,90	72,00	913K	23
C1TV34	CORTEVA INC	94,32	93,12	93,12	94,32	563	2
C2AC34	CACI INTERNL	3,98	4,18	3,98	4,18	618	5
C2GN34	COGNEX CORP	25,26	25,44	25,20	25,53	10K	377
C2OI34	COINBASEGLOB	52,80	52,71	52,39	53,99	1M	217
C2OL34	GRUPOCIBEST	93,18	91,71	90,90	93,51	18K	13
C2OU34	COURSERA INC	19,64	19,64	19,64	19,64	19	1
C2RN34	CERENCE INC	16,46	16,46	16,46	16,46	65	1
C2RS34	CRISPR THERA	38,79	39,04	38,79	39,04	9K	2
C2RW34	CROWDSTRIKE	113,55	116,89	112,93	117,20	172K	35
C2ZR34	CAESARS ENTT	12,98	12,98	12,98	12,98	12	1
CATP34	CATERPILLAR	204,79	200,60	200,00	204,79	472K	54
CHCM34	CHARTER COMM	19,04	18,79	18,38	19,04	319	4
CHVX34	CHEVRON	86,35	84,21	83,81	86,59	3M	1.221
CLOV34	CLOVERHEALTH	13,93	13,61	13,61	13,93	7K	2
CMCS34	COMCAST	30,38	30,12	29,56	30,63	100K	922
CNIC34	CANAD NATION	22,25	22,18	22,18	22,25	266	2
COCA34	COCA COLA	62,11	60,98	60,53	62,38	3M	694
COLD34	AMERICOLD RT	23,26	23,26	23,26	23,26	186	1
COLG34	COLGATE	62,74	59,60	59,60	62,74	8K	13
COPH34	COPHILLIPS	44,89	42,86	42,43	44,89	143K	50
COTY34	COTY INC	8,42	8,41	8,41	8,42	50	2
COWC34	COSTCO	123,59	121,16	121,11	125,22	533K	47
CRDA34	CREDIT ACCEP	256,95	256,95	256,95	256,95	95K	1
CSCO34	CISCO	79,90	80,17	79,28	80,17	7K	14
CTGP34	CITIGROUP	108,10	108,52	107,90	109,87	2M	757
CVSH34	CVS HEALTH	43,37	43,23	43,23	43,69	36K	9
D1DG34	DATADOG INC	70,99	75,60	70,59	75,63	349K	308
D1EL34	DELL TECHNOL	643,62	640,85	619,18	643,62	299K	50
D1EX34	DEXCOM INC	7,35	7,46	7,33	7,46	367	3
D1LR34	DIGITAL REAL	205,20	205,20	205,20	205,20	615	1
D1OC34	DOCUSIGN INC	18,68	18,52	18,52	18,68	4K	3
D1OW34	DOW INC	35,41	33,10	33,10	35,41	2K	8
D1VN34	DEVON ENERGY	186,60	186,60	186,60	186,60	186	1
D2AS34	DOORDASH INC	80,32	80,97	79,52	81,13	8K	49
D2KN34	DRAFTKINGS	32,46	31,86	31,86	32,46	745	2
D2PZ34	DOMINOSPIZZA	44,12	44,12	44,12	44,12	44	1
D2TC34	DYNATRACE IN	28,68	28,68	28,68	28,68	2K	1
DBAG34	DEUTSCHE AK	209,30	207,27	207,27	209,30	18K	5
DEAI34	DELTA	386,00	386,00	386,00	386,00	4K	1
DEEC34	DEERE CO	90,14	85,55	85,55	90,47	159K	43
DEOP34	DIAGEO PL	26,10	25,65	25,65	26,10	17K	11
DGCO34	DOLLAR GENER	32,49	32,22	32,10	32,67	8K	250
DHER34	DANAHER CORP	45,26	44,24	44,24	45,55	19K	4
DISB34	WALT DISNEY	41,19	40,85	40,33	41,29	790K	354
DUKB34	DUKE ENERGY	634,98	639,92	634,98	639,92	1K	2
DUOL34	DUOLINGO INC	34,99	29,40	28,89	34,99	104K	14
DVAI34	DAVITA INC	607,00	607,00	607,00	607,00	1K	1
E1CO34	ECOPETROL SA	29,16	28,58	28,20	29,16	14K	30
E1DU34	NEW ORIENTAL	20,92	20,80	20,80	20,92	41	2
E1IX34	EDISON INTER	160,00	158,49	158,49	160,00	2K	2
E1LV34	ELEV HEALTH	403,74	405,61	403,33	406,52	13K	31
E1MR34	EMERSON ELEC	770,19	770,19	770,19	770,19	2K	1
E1QN34	EQUINOR ASA	63,90	62,91	62,17	63,90	98K	24
E1TN34	EATON CORP P	123,48	123,73	122,01	123,84	502K	198
E1VR34	EVERGY INC	195,40	196,20	195,40	196,65	16K	84
E1WL34	EDWARDS LIFE	114,59	114,59	114,59	114,59	2K	1
E2EF34	EURONETWORLD	2,66	2,57	2,57	2,66	134	10
E2NP34	ENPHASE ENER	7,78	7,69	7,65	7,78	28K	4
ELCI34	ESTEE LAUDER	23,66	23,66	23,66	23,66	236	1
EQIX34	EQUINIX INC	52,70	52,27	51,91	52,90	343K	10
EXXO34	EXXON MOBIL	82,55	80,96	79,98	83,36	2M	210
F1AN34	DIAMONDBACK	383,71	383,71	383,71	383,71	38K	2
F1IS34	FISERV INC	188,29	186,29	186,29	188,29	374	2
F1MC34	FMC CORP	40,81	38,98	38,98	40,81	148K	10
F1SL34	FASTLY INC	5,54	5,62	5,50	5,62	553	5
F1TN34	FORTINET INC	209,68	215,38	209,68	215,38	104K	65
F2IC34	FAIR ISAAC C	188,00	188,70	188,00	188,70	10K	3
F2IV34	FIVE9 INC	7,22	7,22	7,22	7,22	21	1
F2NV34	FRANCONEVADA	6,74	6,45	6,45	6,74	344	5
F2RS34	FRESHWORKS	21,22	21,22	21,22	21,22	31K	4
F2VR34	FIVERR INTL	4,99	5,31	4,99	5,31	6K	27
FASL34	FASTENAL	222,00	222,00	222,00	222,00	3K	1
FCXO34	FREEPORT	97,33	99,35	95,89	99,35	2M	62
FDMO34	FORD MOTORS	77,35	74,52	74,24	78,16	561K	23
FMSC34	FRESENIUS	122,80	122,80	122,80	122,80	43K	1
FMXB34	FEMSA	546,81	546,81	546,81	546,81	1K	1
FSLR34	FIRST SOLAR	650,49	650,65	646,75	650,65	289K	5
G1DS34	GDS HOLDINGS	22,60	21,12	20,99	22,70	116K	26
G1FI34	GOLD FIELDS	122,00	120,48	119,60	122,00	30K	12
G1LP34	GALAPAGOS NV	8,96	8,96	8,96	8,96	268	1
G1LW34	CORNING INC	461,34	475,64	461,34	475,64	37K	2
G1RM34	GARMIN LTD	571,90	526,30	526,30	571,90	11K	6
G1SK34	GSK PLC	54,20	54,95	54,20	55,00	1K	4
G1WW34	WW GRAINGER	139,17	139,17	139,17	139,17	517K	1
G2EV34	GE VERNOVA	167,43	170,48	167,34	170,48	252K	10
G2ME34	GLOBUS MEDIC	64,62	65,12	64,62	65,12	18K	2
GDBR34	GEN DYNAMICS	1.955,55	1.955,55	1.955,55	1.955,55	43K	4
GEOO34	GEAEROSPACE	1.694,43	1.766,88	1.679,53	1.766,88	71K	17
GILD34	GILEAD	325,97	334,02	325,81	335,48	66K	201
GMCO34	GENERAL MOT	114,80	110,77	110,70	114,80	221K	181
GOGL34	ALPHABET	146,40	145,50	144,36	148,40	28M	4.189
GPRK34	GEOPARK LTD	38,80	39,00	38,08	40,01	23K	41
GPRO34	GOPRO	8,35	8,13	8,00	8,35	5K	13
GSGI34	GOLDMANSACHS	171,00	167,83	167,50	171,00	108K	125
H1CA34	HCA HEALTHCA	127,93	127,93	127,93	127,93	1K	1
H1EI34	HEICO CORP	193,51	192,47	192,47	193,51	3K	3
H1SB34	HSBC HOLDING	108,45	109,45	107,92	109,45	9K	13
H2TA34	HEALTH REALT	22,72	22,72	22,72	22,72	90	1
H2UB34	HUBSPOT INC	40,59	40,59	40,59	40,59	243	1
HALI34	HALLIBURTON	173,40	166,40	166,40	173,40	47K	17
HOME34	HOME DEPOT	69,44	67,22	66,34	69,51	74K	788
HONB34	HONEYWELL	1.103,30	1.104,02	1.103,30	1.104,02	4K	2
HOND34	HONDA MO	160,50	157,90	157,60	160,60	6K	8
HPQB34	HP COMPANY	116,92	113,95	112,00	118,03	645K	35
I1AC34	IAC INTERACT	10,38	10,38	10,38	10,38	10	1
I1BN34	ICICI BANK L	169,36	169,36	169,36	169,36	25K	1
I1DX34	IDEXX LABORA	768,02	767,72	767,72	768,02	2K	2
I1EX34	IDEX CORP	49,92	49,92	49,92	49,92	1K	1
I1LM34	ILLUMINA INC	158,25	158,25	158,25	158,25	32K	1
I1NC34	INCYTE CORP	286,50	298,77	283,80	298,77	26K	89
I1PC34	INTERNATIONA	225,00	225,00	225,00	225,00	225	1
I1RM34	IRON MOUNTAI	465,88	455,37	455,37	465,88	2K	2
I1RP34	TRANE TECH	1.016,33	1.016,33	1.016,33	1.016,33	8K	1
I1SR34	INTUITIVE SU	157,47	157,47	157,47	157,47	493K	1
I2NV34	INVITATIONHO	28,54	28,20	28,20	28,90	53K	507
IBKR34	IB GROUP	23,62	24,08	23,44	24,08	26K	114
IBMB34	IBM	1.625,63	1.597,43	1.597,43	1.633,61	146K	6
INGG34	ING GROEP	150,00	150,84	149,74	152,00	20K	53
INTU34	INTUIT INC	79,99	79,42	79,42	79,99	549K	3
ITLC34	INTEL	37,37	38,80	36,54	38,89	4M	1.563
J1CI34	JOHNSON CONT	600,00	609,00	600,00	609,00	4K	2
J2BL34	JABIL INC	149,59	150,68	149,59	150,68	449	3
JDCO34	JD COM	26,64	26,00	25,85	26,75	210K	190
JNJB34	JOHNSON	73,71	74,93	73,59	75,00	103K	88
JPMC34	JPMORGAN	177,36	175,38	175,38	178,52	2M	256
K1BF34	KB FINANCIAL	114,24	114,89	114,24	114,89	8K	3
K1LA34	KLA CORP	1.790,07	1.776,42	1.776,42	1.790,07	286K	3
K1MX34	CARMAX INC	119,20	118,00	118,00	119,20	356	2
K1TC34	KT CORP	101,66	101,66	101,66	101,66	6K	1
K2CG34	KINGSOFT CHL	9,93	9,84	9,52	9,93	370	8
K2RC34	KILROY REALT	27,00	27,03	26,70	27,03	107	4
KHCB34	KRAFT HEINZ	31,76	31,25	30,98	31,82	104K	27
KMIC34	KINDER MORGA	147,15	147,15	147,15	147,15	2K	1
L1HX34	L3HARRIS TEC	443,94	450,00	443,94	450,00	2K	3
L1MN34	LUMEN TECH	44,05	42,79	42,79	44,19	5K	7
L1RC34	LAM RESEARCH	24,72	24,60	24,15	24,84	145K	22
L1UL34	LULULEMON AT	291,80	285,07	285,07	291,86	231K	4
L1WH34	LAMB WESTON	110,88	108,35	108,35	110,88	327	3
L1YB34	LYONDELLBASE	125,62	125,62	125,62	125,62	5K	2
L1YG34	LLOYDS BANKI	29,04	29,01	28,77	29,15	815	4
L2PL34	LPL FINCL HD	108,03	108,03	108,03	108,03	5K	1
LBRD34	LIBERTY BROA	21,96	21,76	21,25	22,00	51K	10
LILY34	LILLY	196,00	198,71	192,40	203,23	2M	920
LMTB34	LOCKHEED	2.789,88	2.891,00	2.789,88	2.912,00	2M	38
LOWC34	LOWES COMPA	66,71	66,71	66,71	66,71	66	1
M1CH34	MICROCHIP TE	198,19	197,52	197,52	199,19	12K	60
M1CK34	MCKESSON COR	1.095,63	1.108,27	1.092,24	1.108,27	3K	3
M1DB34	MONGODB INC	111,51	114,50	111,51	114,50	51K	2
M1HK34	MOHAWK INDUS	23,68	23,68	23,68	23,68	355	1
M1KC34	MCCORMICK	90,36	89,37	89,37	90,36	14K	3
M1MC34	MARSH E MCLE	503,61	503,61	503,61	503,61	210K	1
M1NS34	MONSTER BEVE	51,26	51,31	51,26	52,02	342K	17
M1RN34	MODERNA INC	9,04	9,46	9,04	9,57	50K	33
M1SI34	MOTOROLA SOL	521,83	521,83	521,83	521,83	521	1
M1TA34	META PLAT	124,28	124,19	122,38	124,56	9M	1.407
M1TT34	MARRIOTT INT	439,03	437,65	437,65	439,03	4K	2
M1UF34	MITSUBISHI U	90,60	90,00	90,00	90,60	361	2
M2PM34	MP MATERIALS	70,58	68,99	65,56	70,58	592K	490
M2PR34	MONOLI POWER	86,22	85,08	85,08	86,22	115K	3
M2PW34	MEDICAL P TR	14,67	14,45	14,45	14,67	2K	4
M2RV34	MARVELL TEC	47,95	46,00	44,03	47,95	2M	162
M2ST34	STRATEGY INC	12,79	12,47	12,03	13,11	67M	2.379
MCDC34	MCDONALDS	82,00	82,14	81,50	83,15	121K	92
MDLZ34	MONDELEZ INT	143,01	139,00	138,50	143,01	31K	6
MELI34	MERCADOLIBRE	98,29	97,85	97,01	98,74	54M	6.582
MMMC34	3M	223,42	218,48	218,48	223,42	5K	5
MOOO34	ALTRIA GROUP	294,80	294,80	294,80	294,80	294	1
MOSC34	MOSAIC CO	24,04	22,57	22,57	24,10	214K	39
MRCK34	MERCK	75,36	72,40	72,40	75,57	19K	30
MSBR34	MORGAN STAN	199,91	199,26	198,20	200,88	32K	77
MSCD34	MASTERCARD	98,11	100,00	98,10	102,27	439K	582
MSFT34	MICROSOFT	107,19	108,27	106,85	108,37	12M	2.786
MUTC34	MICRON TECHN	299,83	306,00	288,86	308,62	7M	1.140
N1CL34	NORWEGIAN CR	131,04	131,04	131,04	131,04	131	1
N1DA34	NASDAQ INC	270,54	271,34	269,03	271,34	12K	7
N1EM34	NEWMONT GOLD	573,51	581,99	563,00	581,99	304K	64
N1GG34	NATIONAL GRI	71,20	71,20	71,20	71,20	1K	1
N1OW34	SERVICENOW	15,65	16,24	15,65	16,24	284K	986
N1RG34	NRG ENERGY I	768,00	800,46	768,00	800,46	54K	9
N1SC34	NORFOLK SOUT	390,99	390,99	390,99	390,99	8K	2
N1TA34	NETAPP INC	570,08	569,00	569,00	572,56	287K	5
N1UE34	NUCOR CORP	75,52	74,95	74,88	76,15	219K	9
N1VO34	NOVO NORDISK	38,52	38,48	38,23	38,93	3M	336
N1VS34	NOVARTIS AG	76,30	77,36	76,30	77,36	3K	4
N1WG34	NATWEST GROU	93,60	93,51	92,88	93,60	653	4
N1XP34	NXP SEMICOND	638,72	642,14	638,72	642,14	1K	2
N2ET34	CLOUDFLARE	55,88	59,79	55,68	59,80	78K	21
N2LY34	ANNALY CAPTL	124,54	123,56	123,56	124,54	5K	2
N2TN34	NUTANIX	71,12	71,12	71,12	71,12	2K	1
NETE34	NETEASE	76,33	76,40	76,25	76,40	57K	6
NEXT34	NEXTERA ENER	106,50	106,12	105,60	106,93	137K	6
NFLX34	NETFLIX	9,82	9,79	9,66	9,85	10M	1.596
NIKE34	NIKE	35,30	33,80	33,33	35,45	3M	1.810
NOCG34	NORTHROP GRU	633,63	671,20	633,63	671,20	1M	239
NOKI34	NOKIA CORP	35,24	36,36	35,20	36,36	463	5
NSAT34	NATL STORAGE	39,48	39,48	39,48	39,48	236	1
NVDC34	NVIDIA CORP	20,69	21,27	20,63	21,33	74M	10.171
O1DF34	OLD DOMINION	46,00	46,00	46,00	46,00	46	1
O1KT34	OKTA INC	25,28	25,09	25,09	25,28	6K	2
O2HI34	OMEGA HEALTH	82,08	82,08	82,08	82,08	246	1
ORCL34	ORACLE	170,30	173,00	167,50	173,00	4M	285
ORLY34	OREILLY AUT	1,67	1,60	1,58	1,67	9K	22
OXYP34	OCCIDENT PTR	38,83	37,05	36,99	39,19	262K	64
P1DD34	PDD HOLDING	65,28	65,96	64,08	65,96	182K	20
P1GR34	THE PROGRESS	574,01	577,52	574,01	577,52	17K	4
P1HC34	PARKER-HANNI	1.218,33	1.218,33	1.218,33	1.218,33	264K	1
P1KG34	PACKAGING CO	578,48	578,48	578,48	578,48	578	1
P1LD34	PROLOGIS INC	57,72	56,82	56,29	57,96	5K	9
P1PG34	PPG INDUSTRI	289,00	289,00	289,00	289,00	578	1
P1SA34	PUBLIC STORA	294,06	294,06	294,06	294,06	29K	1
P1YC34	PAYCOM SOFTW	28,10	28,10	28,10	28,10	28	1
P2AN34	PALOALTO NET	17,01	17,53	17,01	17,53	494K	22
P2AT34	UIPATH INC	11,52	12,05	11,47	12,05	4K	3
P2EG34	PEGASYSTEMS	29,45	29,45	29,45	29,45	29	1
P2EN34	PENN NATIONL	7,81	7,81	7,81	7,81	2K	1
P2IN34	PINTERESTINC	24,30	24,30	24,30	24,30	24	1
P2LT34	PALANTIRTECH	318,88	333,09	313,26	335,26	9M	4.769
PAGS34	PAGSEGURO	10,63	10,46	10,28	10,74	668K	2.359
PEPB34	PEPSICO INC	50,04	49,92	48,99	50,20	41K	64
PFIZ34	PFIZER	34,04	33,91	33,86	34,43	387K	75
PGCO34	PG	54,49	53,14	53,09	54,53	27K	37
PHMO34	PHILIP MORRI	425,05	411,00	411,00	425,05	1K	3
PNCS34	PNCFNANCIAL	592,33	592,33	592,33	592,33	52K	1
PYPL34	PAYPAL HOLD	15,80	15,81	15,61	15,90	1M	78
Q1RV34	QORVO INC	221,76	221,76	221,76	221,76	221	1
Q1UA34	QUANTA SERVI	197,77	197,61	197,61	197,77	790	2
Q2SC34	QUANTUMSCAPE	19,64	19,63	19,42	19,80	591K	17
QCOM34	QUALCOMM	81,56	79,70	79,23	82,71	872K	61
QUBT34	QUANTUM COMP	63,31	62,75	62,15	65,89	80K	25
R1CL34	ROYAL CARIBB	827,01	828,63	827,01	831,06	5K	6
R1IN34	REALTY INCOM	157,65	154,53	153,63	157,79	35K	20
R1KU34	ROKU INC	29,98	29,98	29,98	29,98	2K	1
R1MD34	RESMED INC	339,24	339,90	339,23	340,22	16K	46
R2BL34	ROBLOX CORP	39,87	41,52	38,75	41,52	93K	51
REGN34	REGENERON PH	72,18	72,79	71,93	73,16	36K	248
RGTI34	RIGETTI COMP	143,99	136,04	133,00	143,99	2M	732
RIGG34	TRANSOCEAN	22,85	22,98	22,85	23,02	30K	4
RIOT34	RIO TINTO	456,38	454,35	443,80	459,53	3M	38
ROST34	ROSS STORES	511,00	511,00	511,00	511,00	51K	1
ROXO34	NU HOLDINGS	15,83	15,81	15,63	15,90	26M	8.574
RYTT34	RAYTHEONTECH	167,78	173,44	166,92	176,45	565K	70
S1BS34	SIBANYE STIL	41,50	41,66	39,24	41,66	298K	392
S1HW34	THE SHERWIN	182,79	179,89	179,89	184,90	320K	4
S1KM34	SK TELECOM C	27,87	27,87	27,87	27,87	83	1
S1MF34	SUMITOMO MIT	107,14	106,75	106,75	107,14	641	2
S1NP34	SYNOPSYS INC	693,47	693,26	692,43	697,50	798K	26
S1PO34	SPOTIFY TECH	740,91	766,00	735,20	766,00	1M	23
S1RE34	SEMPRA	119,14	119,14	119,14	119,14	5K	1
S1RP34	SAREPTA THER	6,20	5,88	5,88	6,40	5K	347
S1TX34	SEAGATE HOLD	1.523,15	1.663,59	1.507,56	1.663,59	219K	53
S1YF34	SYNCHRONY FI	474,23	474,23	474,23	474,23	3K	1
S1YK34	STRYKER CORP	98,58	98,58	98,58	98,58	367K	1
S2EA34	SEA LTD	28,88	30,30	28,65	30,30	401K	276
S2ED34	SOLAR TECH	4,70	4,63	4,63	4,89	31K	24
S2FM34	SPROUTS FARM	139,09	136,33	136,33	139,09	3K	5
S2GM34	SIGMA LITHM	24,00	26,82	23,57	27,09	3M	814
S2HO34	SHOPIFY INC	7,46	7,33	7,33	7,58	137K	26
S2MP34	SIMPLY GOOD	36,97	38,20	36,96	38,20	986K	37
S2NA34	SNAP INC	7,72	8,11	7,72	8,11	48	4
S2NW34	SNOWFLAKE	29,76	30,73	29,76	31,56	38K	583
S2RE34	GP AEROSURES	87,56	87,56	87,56	87,56	875	1
S2TA34	STAG INDUSTR	41,08	41,13	40,88	41,13	3K	7
S2TW34	STARWOOD PRO	32,28	32,28	32,28	32,28	258	1
S2UI34	SUN COMMUN	33,41	33,41	33,41	33,41	33	1
SAPP34	SAP SE	1.299,55	1.292,97	1.292,97	1.299,55	43K	4
SBUB34	STARBUCKS	474,90	464,50	463,89	474,90	7K	3
SIMN34	SIMON PROP	249,67	247,00	245,94	251,86	6K	9
SLBG34	SLB N.V	118,80	117,50	117,15	119,10	14K	6
SNEC34	SONY GROUP	135,87	136,50	134,88	136,50	17K	10
SPGI34	SP GLOBAL	81,00	80,33	80,32	81,55	508K	699
SSFO34	SALESFOR INC	63,89	64,59	63,89	64,59	435K	9
STOC34	STONE CO	78,84	75,78	75,22	79,73	9M	1.497
STZB34	CONSTELLATIO	198,76	194,44	194,32	203,95	213K	13
T1AL34	TAL EDUCATIO	5,94	5,94	5,94	5,94	124	2
T1AM34	ATLASSIAN CO	40,56	43,32	40,49	43,44	5K	9
T1DG34	TRANSDIGM GR	147,61	152,00	147,61	152,00	752	4
T1EC34	TECHNIPFMC P	266,24	266,24	266,24	266,24	532	1
T1FX34	TELEFLEX INC	74,99	74,99	74,99	74,99	74	1
T1MU34	T-MOBILE US	533,52	529,23	527,69	537,33	55K	101
T1OW34	AMERICAN TOW	38,52	38,24	38,00	38,52	85K	14
T1SO34	THE SOUTHERN	471,80	473,34	471,80	473,34	945	2
T1SS34	TENARIS SA	107,25	113,53	107,25	113,53	883	4
T1TW34	TAKE-TWO INT	338,31	344,35	337,99	347,19	29K	34
T1WL34	TWILIO INC	29,01	30,75	29,01	30,75	5K	3
T2DH34	TELADOCHEALT	1,36	1,37	1,35	1,40	7K	15
T2ER34	TERADYNE INC	64,20	64,00	64,00	64,20	2K	2
T2RM34	TRIMBLE INC	43,17	43,17	43,17	43,17	863	1
T2TD34	TRADE DESK	2,19	2,14	1,99	2,19	159K	56
TAKP34	TAKEDAPH	88,50	87,48	87,48	88,50	1K	3
TEXA34	TEXAS INC	65,16	66,49	65,16	66,49	718	2
TGTB34	TARGET CORP	584,00	560,00	560,00	584,00	37K	12
TJXC34	TJX COMPANIE	852,40	854,32	850,75	855,69	20K	17
TLNC34	TELEFONIC	21,36	21,20	21,20	21,84	9K	20
TMCO34	TOYOTAMO	72,17	71,70	70,71	72,65	32K	19
TMOS34	THERMFISCHER	67,86	69,01	67,83	69,66	454K	10
TSLA34	TESLA INC	73,50	72,02	71,56	73,51	89M	9.100
TSMC34	TAIWANSMFAC	214,65	217,15	213,13	218,81	6M	1.195
TXSA34	TERNIUMSA	218,68	219,34	218,68	219,34	657	2
U1AL34	UNITED AIRLI	311,00	315,63	311,00	315,63	6K	2
U1BE34	UBER TECH IN	119,17	117,13	115,00	119,17	1M	91
U1HS34	UNIVERSAL HE	286,11	279,16	279,16	286,72	271K	644
U1LT34	ULTA BEAUTY	176,53	176,53	176,53	176,53	71K	1
U1RI34	UNITED RENTA	177,15	170,60	170,60	177,15	8K	4
U2PS34	UPSTART HOLD	13,63	13,24	13,24	13,81	2M	27
U2PW34	UPWORK INC	21,74	22,30	21,61	22,30	45K	6
U2ST34	UNITY SOFTWR	12,40	12,50	11,88	12,50	220K	14
U2TH34	UNITEDTHERAP	130,68	132,39	130,68	132,39	2K	2
ULEV34	UNILEVER	343,61	342,12	333,80	343,61	41K	11
UNHH34	UNITEDHEALTH	26,65	26,20	26,20	26,84	260K	737
UPAC34	UNIONPACIFIC	308,70	301,80	301,80	309,30	62K	200
UPSS34	UPS	36,00	35,84	35,27	36,39	152K	14
USBC34	US BANCORP	75,39	75,35	75,00	75,67	27K	8
V1MC34	VULCAN MATER	26,26	26,26	26,26	26,26	52	1
V1OD34	VODAFONE GRO	37,02	37,52	37,02	37,52	2K	10
V1RT34	VERTIV HOLDS	87,02	92,51	86,05	92,51	59K	51
V1ST34	VISTRA CORP	58,29	60,52	57,65	60,52	161K	476
V1TA34	VENTAS INC	201,76	202,40	200,40	202,79	1K	7
V2TX34	VTEX	19,60	19,60	19,60	19,60	19	1
VERZ34	VERIZON	36,31	36,15	35,93	36,99	109K	957
VISA34	VISA INC	94,36	96,26	94,17	96,26	2M	898
VLOE34	VALERO ENER	516,00	501,00	493,00	516,00	265K	21
VRTX34	VERTEX PHARM	631,15	632,29	631,15	632,29	227K	2
W1BD34	WARNER DISCO	153,43	153,69	153,43	153,69	17K	2
W1BO34	WEIBO CORP	14,36	14,36	14,36	14,36	1K	1
W1DA34	WORKDAY INC	70,90	70,63	70,63	71,05	82K	3
W1DC34	WESTERN DIG	1.006,56	1.040,00	975,00	1.040,00	356K	53
W1EL34	WELLTOWER IN	496,77	496,77	496,77	496,77	3K	1
W1HR34	WHIRLPOOL CO	107,69	107,69	107,69	107,69	3K	1
W1IX34	WIX.COM LTD	17,65	17,65	17,65	17,65	2K	2
W1MB34	WILLIAMS COS	330,60	327,78	327,78	332,97	24K	6
W1MC34	WASTE MANAG	588,73	588,73	588,73	588,73	2K	1
W1PP34	WPP PLC	24,02	24,02	24,02	24,02	384	3
W1SO34	WATSCO INC	75,50	75,50	75,50	75,50	75	1
W2YF34	WAYFAIR INC	17,54	16,90	16,90	17,54	192	2
WALM34	WAL MART	38,07	37,83	37,05	38,22	1M	347
WFCO34	WELLS FARGO	128,67	123,84	123,84	129,28	290K	28
WUNI34	WESTERNUNION	52,22	51,16	51,16	52,22	8K	3
X1YZ34	BLOCK INC.	15,13	15,29	15,13	15,35	9K	7
XRXB34	XEROX CORP	13,95	13,63	13,63	14,00	12K	29
Y2PF34	YPF SA	180,00	180,00	180,00	182,82	8K	4
Z1BR34	ZEBRA TECHNO	44,24	44,24	44,24	44,24	44	1
Z1OM34	ZOOM COMMS	18,32	18,32	18,32	18,32	861	1
Z1TS34	ZOETIS INC	42,09	42,09	42,09	42,09	420	1
Z2SC34	ZSCALER INC	39,64	39,49	39,49	39,64	6K	2

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: