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: 18/08/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	18,72	18,13	18,13	19,20	3K	8
A1DC34	AGREE REALTY	48,59	48,59	48,59	48,59	291	2
A1DI34	ANALOG DEVIC	48,95	51,00	48,50	51,00	16K	8
A1DM34	ARCHER DANIE	53,36	56,00	53,36	56,00	3K	12
A1EG34	AEGON LTD	49,25	49,60	49,25	49,60	4K	4
A1EP34	AMERICAN ELE	65,94	66,58	65,94	66,85	3K	5
A1GN34	ALLEGION PLC	415,00	347,13	347,13	415,00	15K	6
A1IV34	APARTMENT IN	13,69	13,58	13,58	13,73	3K	10
A1KA34	AKAMAI TECHN	50,89	53,50	50,89	53,50	555K	3
A1LB34	ALBEMARLE CO	28,69	28,23	28,11	28,81	5K	160
A1LL34	BREAD FINAN	144,06	144,06	144,06	144,06	144	1
A1LN34	ALNYLAM PHAR	59,64	57,72	57,72	59,94	7K	4
A1MD34	ADVANCED MIC	315,67	321,50	309,00	321,50	23M	682
A1MP34	AMERIPRISE F	73,71	73,71	73,71	73,71	515	1
A1MT34	APPLIED MATE	272,50	265,00	262,31	278,94	266K	410
A1NE34	ARISTA NETWO	252,49	260,99	247,31	260,99	110K	28
A1ON34	AON PLC	75,51	75,08	75,08	75,63	31K	3
A1PA34	APA CORP	220,20	218,40	218,40	220,20	79K	12
A1PD34	AIR PRODUCTS	66,15	66,01	66,01	66,15	33K	3
A1PH34	AMPHENOL COR	69,15	70,14	69,00	70,15	116K	15
A1PL34	APPLIED DGTL	149,27	157,29	147,52	159,18	86K	25
A1PO34	APOLLO GLOBL	48,50	48,58	48,50	48,58	50K	54
A1PP34	APPLOVIN CO	50,36	49,51	49,51	50,98	13K	12
A1RC34	ARCO DORADOS	40,40	40,40	40,40	40,40	4K	1
A1RE34	ALEXANDRIA R	59,99	60,72	59,99	60,72	1K	3
A1RG34	ARGENX SE	209,00	209,00	209,00	209,00	209	1
A1TH34	AUTOHOME INC	11,36	11,46	11,19	11,46	1K	11
A1TT34	ALLSTATE COR	57,32	57,32	57,32	57,32	57	1
A1UT34	AUTODESK INC	65,10	65,10	65,10	65,10	256	2
A1WK34	AMERICAN WAT	179,28	179,28	179,28	179,28	179	1
A1ZN34	ASTRAZENECA	139,11	138,85	137,76	139,17	94K	11
A2FY34	AFYA LTD	35,05	37,21	35,05	37,21	1K	6
A2LC34	ALCON INC	38,00	38,00	38,00	38,00	380	1
A2MB34	AMBARELLA IN	15,68	15,68	15,68	15,68	6K	1
A2RE34	ARES MANAGEM	73,22	73,22	73,22	73,22	73	1
A2RR34	ARROWHEAD PH	56,70	56,28	56,28	56,70	20K	2
A2XO34	AXON ENTERPR	179,86	173,02	173,02	180,72	170K	10
AALL34	AMERICAN AIR	73,94	73,99	73,45	73,99	7K	7
AAPL34	APPLE	80,70	79,99	79,53	81,15	28M	2.087
ABBV34	ABBVIE	84,10	81,84	81,84	84,10	17K	10
ABTT34	ABBOTT	49,05	46,64	46,64	49,05	18K	6
ACNB34	ACCENTURE	912,73	900,00	889,13	912,73	224K	7
ADBE34	ADOBE INC	26,94	26,78	26,78	27,86	355K	68
ADPR34	AUTOMATIC DT	59,28	58,92	58,92	59,28	531	2
AIRB34	AIRBNB	48,00	46,51	46,51	48,46	162K	939
AMGN34	AMGEN	79,10	78,66	78,66	79,27	8K	3
AMZO34	AMAZON	67,82	67,76	67,05	68,32	44M	3.404
ARMT34	ARCELOR	186,77	186,58	186,58	187,91	188K	5
ARNC34	HOWMET AERO	60,29	59,68	59,23	60,29	1K	7
ASML34	ASML HOLD	171,18	171,03	168,39	175,14	3M	710
ATTB34	ATT INC	43,23	41,75	41,75	43,67	21K	19
AVGO34	BROADCOM INC	28,28	28,70	28,00	28,74	3M	396
AXPB34	AMERICAN EXP	176,76	171,28	171,28	176,76	656K	16
B1AM34	BROOKFIELD C	55,00	54,80	54,43	55,00	100K	28
B1CS34	BARCLAYS PLC	142,80	143,50	142,38	143,50	9K	24
B1IL34	BILIBILI INC	17,76	17,67	17,67	17,76	638	4
B1NT34	BIONTECH SE	30,24	29,81	29,81	30,24	5K	5
B1PP34	BP PLC	56,51	56,82	56,51	56,82	7K	7
B1RF34	BROADRIDGE F	222,07	222,07	222,07	222,07	30K	1
B1SA34	BANCO SANTAN	89,82	89,82	89,82	90,00	9K	40
B1SX34	BOSTON SCIEN	66,05	67,34	66,05	67,34	45K	6
B1TI34	BRITISH AMER	58,64	58,61	58,50	59,04	105K	24
B2AP34	CREDICORP LT	159,00	159,00	159,00	159,00	159	1
B2HI34	BILL HOLD	1,44	1,43	1,36	1,45	17K	23
B2MB34	BUMBLE INC	2,67	2,67	2,67	2,67	77	1
B2YN34	BEYOND MEAT	63,25	62,00	55,89	63,38	232K	73
BABA34	ALIBABAGR	23,80	23,74	23,49	23,93	10M	800
BCSA34	SANTANDER	73,86	75,13	73,86	75,91	167K	68
BERK34	BERKSHIRE	131,75	131,00	129,93	131,75	3M	403
BIDU34	BAIDU INC	34,08	36,00	33,45	36,01	2M	359
BILB34	BILBAOVIZ	148,15	148,15	148,15	148,15	2K	2
BKNG34	BOOKING	6,38	6,08	6,08	6,38	463K	1.077
BLAK34	BLACKROCK	91,88	90,55	90,55	91,94	648K	631
BOAC34	BANK AMERICA	83,86	83,83	82,71	83,86	250K	484
BOEI34	BOEING	1.170,38	1.170,38	1.170,38	1.170,38	26K	1
BONY34	BNY MELLON	849,68	849,68	849,68	849,68	7K	1
C1AB34	CABLE ONE IN	0,75	0,76	0,73	0,77	4K	26
C1BL34	CHUBB LTD	75,00	74,97	74,97	75,05	5K	3
C1BO34	CBOE GLOBAL	773,85	773,85	773,85	773,85	5K	1
C1BR34	CBRE GROUP I	777,10	777,10	777,10	777,10	777	1
C1CJ34	CAMECO CORP	100,70	100,70	100,70	100,70	126K	2
C1CL34	CARNIVAL COR	143,26	143,26	143,26	143,26	8K	3
C1DN34	CADENCE DESI	830,29	830,29	830,29	830,29	830	1
C1DW34	CDW CORP	35,50	35,50	35,50	35,50	35	1
C1GP34	COSTAR GROUP	1,64	1,66	1,64	1,68	68K	17
C1HK34	CHECK POINT	57,41	55,61	55,61	57,41	258K	2
C1HT34	CHUNGHWA TEL	55,87	55,65	55,65	55,87	501	9
C1IC34	CIGNA GROUP	60,96	60,96	60,96	60,96	10K	1
C1MG34	CHIPOTLE MEX	8,80	8,79	8,79	8,80	1K	2
C1NC34	CENTENE CORP	340,30	340,30	340,30	340,30	3K	1
C1NS34	CELANESE COR	116,88	116,88	116,88	116,88	116	1
C1PB34	CAMPBELL CO	120,31	119,84	119,84	120,31	108K	3
C1PR34	COPART INC	82,29	84,03	81,62	84,68	320K	14
C1RH34	CRH PLC	81,33	83,15	81,20	83,15	1K	10
C1RR34	CARRIER GLOB	81,76	81,76	81,76	81,76	981	2
C1TV34	CORTEVA INC	100,61	100,61	100,61	100,61	301	1
C2AC34	CACI INTERNL	4,42	4,31	4,31	4,42	670	4
C2EM34	CEMEX SAB	55,90	56,60	55,90	56,60	450	8
C2HP34	CHARGEPOINTH	9,72	11,02	9,72	11,02	207	2
C2OI34	COINBASEGLOB	30,82	31,03	30,50	31,31	7M	498
C2OL34	GRUPOCIBEST	127,53	123,47	123,47	127,53	12K	36
C2RS34	CRISPR THERA	33,94	33,94	33,94	33,94	780	1
C2RW34	CROWDSTRIKE	50,01	50,61	48,30	50,80	1M	67
CAON34	CAPITAL ONE	578,84	580,00	578,84	580,00	3K	2
CATP34	CATERPILLAR	274,87	286,59	272,38	286,59	1M	89
CHCM34	CHARTER COMM	13,02	12,39	12,39	13,22	3K	12
CHME34	CME GROUP	71,08	71,08	71,08	71,08	5K	1
CHVX34	CHEVRON	107,13	107,89	106,06	107,90	352K	121
CLOV34	CLOVERHEALTH	22,10	22,10	22,10	22,10	221	1
CMCS34	COMCAST	27,27	26,87	26,87	27,27	2K	7
CNIC34	CANAD NATION	27,57	27,57	27,57	27,57	137	1
COCA34	COCA COLA	77,04	75,90	75,90	77,34	3M	1.116
COLG34	COLGATE	68,06	68,11	67,63	68,60	22K	14
COPH34	COPHILLIPS	56,33	55,75	55,71	56,56	138K	40
COWC34	COSTCO	125,77	125,98	124,97	126,45	35K	12
CSCO34	CISCO	115,57	116,26	115,15	117,03	811K	349
CTGP34	CITIGROUP	119,58	120,00	118,45	120,10	179K	345
CVSH34	CVS HEALTH	49,25	49,27	49,25	49,27	13K	3
D1DG34	DATADOG INC	129,90	128,99	128,50	129,90	50K	4
D1EL34	DELL TECHNOL	2.445,00	2.426,88	2.385,28	2.534,99	965K	174
D1EX34	DEXCOM INC	9,36	9,38	9,36	9,38	18	2
D1LR34	DIGITAL REAL	64,56	64,56	64,56	64,56	34K	1
D1OW34	DOW INC	40,69	41,30	40,61	41,31	3K	4
D1VN34	DEVON ENERGY	250,50	250,50	250,50	250,50	2K	1
D2OC34	DOXIMITY INC	21,64	21,40	21,40	21,68	22K	3
D2TC34	DYNATRACE IN	32,30	31,49	31,49	32,30	25K	4
DBAG34	DEUTSCHE AK	198,80	195,21	195,21	198,80	9K	19
DEAI34	DELTA	450,00	453,10	450,00	455,86	10K	7
DEEC34	DEERE CO	102,81	103,49	102,78	103,87	70K	29
DEOP34	DIAGEO PL	26,34	26,43	26,34	26,52	5K	3
DGCO34	DOLLAR GENER	26,40	26,40	26,40	26,40	26	1
DISB34	WALT DISNEY	36,31	35,79	35,79	36,54	639K	338
DUKB34	DUKE ENERGY	647,04	647,04	647,04	647,04	3K	1
E1CO34	ECOPETROL SA	48,90	45,00	45,00	48,90	63K	79
E1DU34	NEW ORIENTAL	18,83	18,83	18,83	18,83	37	1
E1QN34	EQUINOR ASA	109,22	108,46	108,46	109,22	16K	11
E1QR34	EQUITY RESID	55,80	55,81	55,80	55,81	167	2
E1TN34	EATON CORP P	160,45	171,08	159,81	171,08	126K	9
E1XC34	EXELON CORP	59,80	59,80	59,80	59,80	2K	1
E1XR34	EXTRA SPACE	64,50	64,26	64,12	64,56	1K	5
E2EF34	EURONETWORLD	2,44	2,47	2,44	2,47	1K	2
E2NP34	ENPHASE ENER	7,86	8,01	7,80	8,01	10K	15
E2NT34	ENTEGRIS INC	43,10	43,10	43,10	43,10	43	1
E2PA34	EPAM SYSTEMS	8,82	8,83	8,82	8,92	2K	4
E2ST34	ELASTIC NV	37,20	37,32	37,20	37,32	57K	2
E2XE34	EXELIXIS INC	138,30	138,30	138,30	138,30	138	1
EQIX34	EQUINIX INC	66,00	67,82	66,00	71,04	23K	18
EXXO34	EXXON MOBIL	108,00	105,00	105,00	108,00	2M	154
F1AN34	DIAMONDBACK	67,48	67,40	67,40	67,55	3K	3
F1MC34	FMC CORP	26,25	26,35	26,15	26,35	2K	3
F1SL34	FASTLY INC	14,04	13,86	13,86	14,06	71K	5
F1TN34	FORTINET INC	68,94	68,25	67,69	68,94	433K	8
F2NV34	FRANCONEVADA	6,79	6,85	6,79	6,86	28K	13
F2RS34	FRESHWORKS	21,98	22,08	21,98	22,08	10K	2
FCXO34	FREEPORT	115,43	116,89	114,23	117,66	2M	186
FDMO34	FORD MOTORS	72,58	72,56	72,38	72,58	4K	5
FSLR34	FIRST SOLAR	57,30	56,70	56,70	57,36	910	6
G1DS34	GDS HOLDINGS	17,42	18,25	17,42	18,25	1K	5
G1FI34	GOLD FIELDS	107,14	108,46	107,03	108,90	192K	19
G1LO34	GLOBANT SA	9,53	9,53	9,53	9,53	47	1
G1LW34	CORNING INC	207,92	225,98	205,24	225,98	1M	908
G1MI34	GENERAL MILL	67,00	66,96	66,80	67,00	67K	4
G1RM34	GARMIN LTD	97,50	97,10	97,10	97,50	680	3
G2EV34	GE VERNOVA	260,18	272,99	257,79	272,99	92K	87
GDBR34	GEN DYNAMICS	2.056,32	2.056,32	2.056,32	2.056,32	2K	1
GEOO34	GEAEROSPACE	97,70	95,14	95,14	97,70	101K	30
GILD34	GILEAD	62,16	62,00	62,00	62,30	9K	3
GMCO34	GENERAL MOT	109,12	109,78	109,00	110,18	76K	9
GOGL34	ALPHABET	149,83	148,50	147,68	149,83	30M	1.661
GPRK34	GEOPARK LTD	50,00	50,00	50,00	50,00	600	3
GPRO34	GOPRO	3,11	3,26	3,05	3,26	14K	16
GSGI34	GOLDMANSACHS	183,20	181,00	178,57	183,20	212K	214
H1CA34	HCA HEALTHCA	107,59	107,59	107,59	107,59	1K	2
H1DB34	HDFC BANK LT	24,22	23,98	23,98	24,22	769	3
H1FC34	HF SINCLAIR	495,01	495,01	495,01	495,01	5K	1
H1IG34	HARTFORD INS	60,01	60,31	60,01	60,31	240	4
H1II34	HUNTINGTON I	22,36	22,36	22,36	22,36	22	1
H1LT34	HILTON WORLD	71,02	71,02	71,02	71,02	1K	1
H1PE34	HEWLETT PACK	289,76	292,43	289,76	294,56	8K	3
H1SB34	HSBC HOLDING	135,21	134,06	133,85	135,50	136K	44
H1ST34	HOST HOTELS	120,24	120,24	120,24	120,24	601	1
H1UM34	HUMANA INC	44,28	44,28	44,28	44,28	3K	1
H2UB34	HUBSPOT INC	23,48	23,46	23,46	23,48	939	2
HALI34	HALLIBURTON	180,00	180,00	180,00	180,00	180K	1
HOME34	HOME DEPOT	63,40	64,36	63,00	64,80	144K	15
HONB34	HONEYWELL	1.189,20	1.192,00	1.189,20	1.192,00	6K	4
HOND34	HONDA MO	166,26	166,89	166,26	166,89	6K	6
HPQB34	HP COMPANY	157,04	153,46	153,46	157,04	65K	9
HSHY34	HERSHEY CO	63,72	63,72	63,72	63,72	7K	2
I1CE34	INTERCONTINE	68,46	67,60	67,60	68,60	6K	3
I1HG34	INT EXCHANGE	137,12	137,12	137,12	137,12	411	1
I1PG34	IPG PHOTONIC	216,00	216,00	216,00	216,00	1K	1
I1QY34	IQIYI INC	3,24	3,23	3,23	3,24	19	2
I1RM34	IRON MOUNTAI	665,04	665,04	665,04	665,04	2K	1
I1RP34	TRANE TECH	1.215,20	1.215,20	1.215,20	1.215,20	2K	1
I1SR34	INTUITIVE SU	102,81	102,92	102,31	102,92	3K	4
I1XC34	ORIX CORP	25,38	25,38	25,38	25,38	50	1
I2ND34	INDIE SEMICO	22,41	22,11	21,89	22,41	8K	5
I2NV34	INVITATIONHO	31,29	31,29	31,29	31,29	31	1
IBMB34	IBM	1.217,07	1.210,98	1.196,08	1.221,71	44K	15
INGG34	ING GROEP	184,68	185,00	184,68	185,00	739	3
INTU34	INTUIT INC	41,79	41,27	41,27	42,04	73K	11
ITLC34	INTEL	84,47	85,88	82,73	86,36	22M	2.554
J2AZ34	JAZZ PHARMAC	89,00	88,29	88,29	89,00	59K	3
JDCO34	JD COM	25,00	24,77	24,62	25,00	20K	15
JNJB34	JOHNSON	93,87	92,00	91,99	94,40	1M	543
JPMC34	JPMORGAN	189,38	186,99	186,84	189,38	4M	313
K1BF34	KB FINANCIAL	153,44	153,41	153,28	153,60	5K	14
K1LA34	KLA CORP	50,40	53,50	49,96	53,50	137K	53
K1SS34	KOHLS CORP	98,60	98,60	98,60	98,60	5K	1
K2CG34	KINGSOFT CHL	9,48	9,69	9,39	9,69	13K	15
K2RC34	KILROY REALT	23,58	23,58	23,58	23,58	70	1
KHCB34	KRAFT HEINZ	32,59	32,59	32,47	32,59	66K	6
KMIC34	KINDER MORGA	171,53	171,53	171,53	171,53	4K	12
L1MN34	LUMEN TECH	31,37	31,91	31,37	32,06	5K	8
L1RC34	LAM RESEARCH	38,18	38,90	37,65	38,90	403K	99
L1UL34	LULULEMON AT	157,05	154,03	154,03	157,65	106K	11
L1YB34	LYONDELLBASE	167,62	170,68	167,62	170,68	4K	2
L1YG34	LLOYDS BANKI	31,66	32,04	31,66	32,04	6K	12
L2PL34	LPL FINCL HD	106,92	106,48	106,48	106,92	4K	3
LBRD34	LIBERTY BROA	15,59	15,22	15,22	15,59	30K	3
LILY34	LILLY	214,72	207,11	207,11	214,72	11M	661
LMTB34	LOCKHEED	3.137,00	3.137,00	3.137,00	3.137,00	19K	1
M1CK34	MCKESSON COR	70,98	71,80	70,98	71,80	1K	2
M1DB34	MONGODB INC	114,45	113,96	113,96	114,45	8K	3
M1MC34	MARSH E MCLE	61,00	60,92	60,92	61,00	26K	2
M1NS34	MONSTER BEVE	30,78	30,21	30,21	30,87	80K	10
M1RN34	MODERNA INC	16,67	16,65	16,19	16,69	676K	78
M1TA34	META PLAT	101,86	104,97	101,33	104,97	40M	4.682
M1TC34	MATCH GROUP	9,89	9,89	9,89	9,89	49	1
M1TT34	MARRIOTT INT	466,74	466,74	466,74	466,74	1K	1
M1UF34	MITSUBISHI U	119,04	121,45	118,68	121,45	953	4
M2KS34	MKS INC	86,24	88,73	86,24	88,73	2K	4
M2PM34	MP MATERIALS	59,45	60,77	58,38	60,77	260K	35
M2PR34	MONOLI POWER	114,43	114,60	114,43	114,60	4K	2
M2PT34	MEDICAL P TR	10,36	10,40	10,36	10,60	325	7
M2RV34	MARVELL TEC	113,52	116,00	110,35	116,66	6M	555
M2ST34	STRATEGY INC	6,90	7,21	6,90	7,24	22M	1.357
MCDC34	MCDONALDS	69,67	69,04	69,04	70,31	189K	95
MCOR34	MOODYS CORP	79,60	78,00	78,00	79,60	34K	4
MDLZ34	MONDELEZ INT	54,75	54,65	54,65	54,75	2K	3
MDTC34	MEDTRONIC	60,36	60,36	60,36	60,36	301	1
MELI34	MERCADOLIBRE	77,57	77,61	76,49	78,72	23M	7.226
MKLC34	MARKELGROUP	476,58	476,58	476,58	476,58	476	1
MMMC34	3M	236,21	220,80	220,80	236,21	7K	9
MOOO34	ALTRIA GROUP	67,97	67,55	67,55	67,97	339	3
MOSC34	MOSAIC CO	18,32	18,42	18,32	18,57	78K	11
MRCK34	MERCK	88,46	89,01	87,98	89,86	235K	34
MSBR34	MORGAN STAN	226,32	225,86	225,86	226,32	4K	3
MSCD34	MASTERCARD	95,10	94,81	94,81	97,15	408K	70
MSFT34	MICROSOFT	104,94	104,70	103,49	105,16	32M	3.060
MUTC34	MICRON TECHN	814,10	838,75	806,55	847,91	112M	2.291
N1DA34	NASDAQ INC	254,00	252,60	252,60	254,00	4K	6
N1EM34	NEWMONT GOLD	605,11	619,65	605,11	621,97	1M	114
N1OV34	NOV INC	109,56	109,56	109,56	109,56	219	1
N1OW34	SERVICENOW	12,35	12,01	12,01	12,67	341K	59
N1RG34	NRG ENERGY I	62,33	63,18	62,27	63,18	7K	31
N1TA34	NETAPP INC	76,52	76,18	76,15	76,67	247K	12
N1UE34	NUCOR CORP	116,00	116,00	116,00	116,00	2K	1
N1VO34	NOVO NORDISK	29,66	29,30	29,20	29,89	212K	82
N1VS34	NOVARTIS AG	80,00	80,00	80,00	80,00	80	1
N1WG34	NATWEST GROU	97,80	98,90	97,70	98,90	3K	7
N2ET34	CLOUDFLARE	87,82	89,89	87,25	89,89	767K	12
N2LY34	ANNALY CAPTL	121,81	121,80	121,50	121,81	27K	5
NETE34	NETEASE	65,22	65,22	65,22	65,22	65	1
NEXT34	NEXTERA ENER	112,73	113,83	112,67	113,83	29K	9
NFLX34	NETFLIX	8,15	7,97	7,96	8,25	6M	1.456
NIKE34	NIKE	20,96	20,50	20,45	21,15	1M	236
NOCG34	NORTHROP GRU	62,10	60,72	60,72	62,10	18K	2
NOKI34	NOKIA CORP	54,00	56,99	53,34	56,99	653K	1.318
NVDC34	NVIDIA CORP	23,88	23,93	23,68	24,03	70M	9.092
O1KT34	OKTA INC	37,85	37,20	37,20	38,17	381K	4
O1UT34	OUTFRONT MDA	78,05	78,05	78,05	78,05	5K	1
O2NS34	ON SEMICONDU	51,20	51,24	50,44	51,24	123K	14
ORCL34	ORACLE	124,13	126,41	123,72	126,50	18M	999
ORLY34	OREILLY AUT	1,53	1,54	1,53	1,55	7K	11
OXYP34	OCCIDENT PTR	51,96	50,08	50,08	52,09	625K	47
P1AY34	PAYCHEX INC	314,96	314,96	314,96	314,96	17K	1
P1DD34	PDD HOLDING	44,70	45,11	44,70	45,62	1M	33
P1GR34	THE PROGRESS	54,09	53,75	53,15	54,09	641	3
P1HC34	PARKER-HANNI	67,35	67,35	67,35	67,35	11K	1
P1KX34	POSCO HOLD	75,36	75,36	75,36	75,36	75	1
P1LD34	PROLOGIS INC	60,95	59,67	59,67	61,13	11K	7
P1RG34	PERRIGO CO P	50,71	50,71	50,71	50,71	253	1
P1SA34	PUBLIC STORA	68,18	67,95	67,95	68,25	19K	4
P2AN34	PALOALTO NET	31,82	32,53	31,82	32,63	2M	49
P2AT34	UIPATH INC	10,23	10,18	9,85	10,28	23K	9
P2CF34	GP AEROPACIF	7,40	7,40	7,40	7,40	7	1
P2EN34	PENN NATIONL	9,67	9,67	9,67	9,67	7K	1
P2LT34	PALANTIRTECH	298,48	297,51	296,63	303,92	5M	380
P2ST34	EVERPURE INC	153,60	153,60	153,60	153,60	11K	1
PAGS34	PAGSEGURO	8,94	9,01	8,83	9,07	701K	558
PEPB34	PEPSICO INC	48,63	48,48	48,28	49,00	228K	52
PFIZ34	PFIZER	35,45	34,88	34,88	35,61	613K	91
PGCO34	PG	53,26	53,01	53,01	53,75	232K	54
PHMO34	PHILIP MORRI	61,15	60,42	60,42	61,38	6K	3
PSKY34	PARA SKYDNC	53,05	53,55	53,05	53,55	106	2
PYPL34	PAYPAL HOLD	15,53	15,85	15,53	15,92	51K	28
Q1UA34	QUANTA SERVI	302,00	303,74	302,00	304,10	39K	4
Q2SC34	QUANTUMSCAPE	9,98	9,88	9,88	10,07	129	6
QCOM34	QUALCOMM	69,35	68,47	68,08	69,95	1M	183
QUBT34	QUANTUM COMP	44,61	45,00	44,41	45,80	22K	36
R1CL34	ROYAL CARIBB	56,28	55,63	55,63	56,28	1K	5
R1EG34	REGENCY CENT	196,20	196,20	196,20	196,20	2K	1
R1HI34	ROBERT HALF	227,26	227,26	227,26	227,26	2K	1
R1IN34	REALTY INCOM	162,88	162,09	161,44	163,04	179K	20
R1KU34	ROKU INC	41,47	41,60	41,47	41,60	124	2
R1OL34	ROLLINS INC	191,15	200,50	190,38	200,50	21K	4
R2BL34	ROBLOX CORP	19,65	19,83	19,65	20,00	108K	13
R2HH34	RH	15,06	15,06	15,06	15,06	15K	1
R2NG34	RINGCENTRAL	13,80	13,80	13,80	13,80	65K	2
R2PD34	RAPID7 INC	5,56	5,46	5,46	5,60	102K	9
REGN34	REGENERON PH	71,33	69,80	69,80	71,53	15K	14
RGTI34	RIGETTI COMP	92,31	95,36	91,41	96,04	273K	62
RIGG34	TRANSOCEAN	30,51	30,78	30,50	30,78	2M	18
RIOT34	RIO TINTO	505,97	500,54	500,52	506,44	336K	215
ROXO34	NU HOLDINGS	12,49	12,73	12,42	12,96	44M	10.342
RYTT34	RAYTHEONTECH	195,33	194,18	192,89	195,65	45K	12
S1BS34	SIBANYE STIL	27,83	27,54	27,42	28,03	417K	1.667
S1HW34	THE SHERWIN	180,00	180,70	180,00	180,70	3K	2
S1KM34	SK TELECOM C	50,40	51,61	50,04	51,61	302	3
S1LG34	SL GREEN REA	73,64	72,17	72,17	73,64	1K	2
S1MF34	SUMITOMO MIT	134,96	134,96	133,84	134,96	1K	4
S1NP34	SYNOPSYS INC	52,95	52,75	52,74	53,14	31K	5
S1PO34	SPOTIFY TECH	677,76	660,00	660,00	681,49	79K	23
S1RP34	SAREPTA THER	4,69	4,74	4,69	4,74	14	2
S1SL34	SKYWORKS SOL	168,84	168,84	168,84	168,84	168	1
S1TT34	STATE STREET	1.000,91	1.000,91	1.000,91	1.000,91	1000	1
S1TX34	SEAGATE HOLD	4.724,16	5.185,22	4.700,00	5.185,22	782K	53
S1YF34	SYNCHRONY FI	70,60	70,49	70,49	70,60	21K	2
S1YM34	GEN DIGT INC	145,31	145,31	145,31	145,31	614K	1
S1YY34	SYSCO CORP	71,15	71,20	71,15	71,20	71K	3
S2EA34	SEA LTD	24,57	24,39	24,06	24,57	580K	167
S2ED34	SOLAR TECH	4,41	4,48	4,41	4,57	53K	54
S2GM34	SIGMA LITHM	19,00	20,00	18,76	20,00	574K	1.775
S2HO34	SHOPIFY INC	6,38	6,55	6,38	6,55	33K	26
S2NA34	SNAP INC	4,50	4,50	4,50	4,50	9	1
S2NW34	SNOWFLAKE	42,60	45,21	41,70	45,21	144K	166
S2RE34	GP AEROSURES	67,27	67,95	67,27	67,95	270	4
S2TA34	STAG INDUSTR	38,36	37,96	37,96	38,36	114	2
SAPP34	SAP SE	79,04	78,72	78,72	79,04	1K	3
SBUB34	STARBUCKS	560,56	556,88	556,88	560,56	1K	2
SCHW34	SCHWAB	70,02	72,46	70,02	72,99	49K	7
SIMN34	SIMON PROP	72,36	73,32	72,23	73,32	4K	12
SKHY34	SK HYNIX	50,51	60,36	50,01	60,36	10M	2.047
SLBG34	SLB N.V	138,74	142,00	138,46	142,00	14K	17
SNEC34	SONY GROUP	122,62	122,97	122,16	122,97	8K	12
SPCX34	SPACE X	49,76	49,98	48,44	50,82	80M	5.490
SPGI34	SP GLOBAL	60,78	59,70	59,70	61,00	174K	9
SSFO34	SALESFOR INC	46,51	45,76	45,68	47,15	436K	113
STMN34	STMICROEL	273,18	279,99	273,18	279,99	4K	5
STOC34	STONE CO	48,28	48,34	47,27	48,53	11M	4.499
STZB34	CONSTELLATIO	170,68	170,51	170,51	170,68	4K	2
T1AL34	TAL EDUCATIO	6,20	6,19	6,19	6,20	55K	2
T1AM34	ATLASSIAN CO	43,45	41,37	41,37	43,52	11K	14
T1DG34	TRANSDIGM GR	128,64	128,64	128,64	128,64	16K	1
T1EL34	TE CONNECTIV	66,73	66,73	66,73	66,73	12K	1
T1MU34	T-MOBILE US	68,11	67,89	67,81	68,53	4K	11
T1OW34	AMERICAN TOW	37,60	37,57	37,57	38,02	109K	8
T1SC34	TRACTOR SUPP	10,22	10,22	10,22	10,22	102	1
T1SO34	THE SOUTHERN	480,00	480,00	480,00	480,00	480	1
T1TW34	TAKE-TWO INT	319,67	314,51	314,51	323,79	557K	115
T1WL34	TWILIO INC	48,98	49,50	48,18	49,94	7K	4
T2DH34	TELADOCHEALT	33,67	33,67	33,67	33,67	673	1
T2ER34	TERADYNE INC	117,12	120,65	114,25	120,65	475K	115
T2ND34	TAND DIABETE	8,36	7,68	7,68	8,36	3K	33
T2TD34	TRADE DESK	0,69	0,70	0,69	0,72	4K	45
TEXA34	TEXAS INC	94,31	99,28	93,81	99,28	20K	7
TGTB34	TARGET CORP	801,79	801,79	801,79	801,79	5K	1
TMCO34	TOYOTAMO	61,37	61,36	61,36	61,62	4K	9
TSLA34	TESLA INC	54,77	54,34	53,97	55,40	49M	3.639
TSMC34	TAIWANSMFAC	271,06	278,00	268,00	278,00	33M	3.123
TSNF34	TYSON FOODS	61,18	61,01	61,01	61,18	367	3
TXSA34	TERNIUMSA	280,00	278,04	277,48	280,00	627K	154
U1BE34	UBER TECH IN	97,05	98,38	97,05	100,27	1M	120
U1HS34	UNIVERSAL HE	222,89	222,89	222,89	222,89	891	1
U1LT34	ULTA BEAUTY	135,59	135,36	135,36	135,59	1K	2
U1RI34	UNITED RENTA	209,43	209,43	209,43	209,43	1K	2
U2PS34	UPSTART HOLD	7,57	7,81	7,55	7,81	189K	7
U2PW34	UPWORK INC	8,78	8,78	8,78	8,78	8	1
U2ST34	UNITY SOFTWR	12,26	11,58	11,58	12,29	26K	32
UBSG34	UBS GROUP	69,16	69,16	69,16	69,16	345	1
ULEV34	UNILEVER	64,92	63,29	63,29	65,02	7K	18
UNHH34	UNITEDHEALTH	29,35	29,31	29,31	29,66	357K	63
UPAC34	UNIONPACIFIC	65,51	65,40	65,40	65,51	14K	2
UPSS34	UPS	33,24	33,28	33,13	33,28	199	5
USBC34	US BANCORP	84,40	85,95	84,32	85,95	9K	15
V1OD34	VODAFONE GRO	42,28	42,28	42,20	42,28	126	3
V1RT34	VERTIV HOLDS	147,90	150,00	141,10	150,00	181K	39
V1ST34	VISTRA CORP	51,96	53,94	51,96	53,94	69K	13
V1TA34	VENTAS INC	239,28	239,28	239,28	239,28	717	1
V2EE34	VEEVASYSTEMS	42,80	42,80	42,80	42,80	110K	2
V2RN34	VARONIS SYS	38,07	38,07	38,07	38,07	90K	1
V2TX34	VTEX	18,34	18,42	18,34	18,42	2K	3
VERZ34	VERIZON	42,24	42,01	42,01	42,56	48K	30
VFCO34	VF CORP	37,80	37,84	37,56	37,84	2K	3
VISA34	VISA INC	94,02	93,06	93,06	95,54	1M	146
VLOE34	VALERO ENER	113,98	113,52	112,56	113,98	164K	8
VRTX34	VERTEX PHARM	86,64	81,61	81,61	86,64	5K	2
W1BD34	WARNER DISCO	148,04	146,73	146,73	148,04	441	2
W1BO34	WEIBO CORP	10,19	10,19	10,19	10,19	10	1
W1DA34	WORKDAY INC	62,22	62,67	62,22	62,67	2K	3
W1DC34	WESTERN DIG	2.613,15	2.699,97	2.550,35	2.700,00	3M	126
W1IX34	WIX.COM LTD	13,48	13,21	13,21	13,54	1K	19
W1MG34	WARNER MUSIC	32,61	32,61	32,61	32,61	32	1
W1PP34	WPP PLC	27,72	27,45	27,45	27,72	137	2
W1RB34	WR BERKLEY C	36,84	36,76	36,76	36,84	3K	3
WALM34	WAL MART	37,56	37,20	37,20	37,82	108K	73
WFCO34	WELLS FARGO	113,82	113,97	113,25	114,00	45K	23
WUNI34	WESTERNUNION	38,16	37,90	37,90	38,45	24K	6
X1YZ34	BLOCK INC.	16,72	16,72	16,72	16,72	484	1
XRXB34	XEROX CORP	15,59	16,00	15,43	16,00	14K	14
Y2PF34	YPF SA	265,41	268,38	265,41	268,38	18K	18
YUMR34	YUM BRANDS	380,01	380,01	380,01	380,01	380	1
Z1OM34	ZOOM COMMS	22,11	22,00	22,00	22,11	1K	2
Z1TA34	ZETA GLOBAL	73,92	75,16	73,92	75,41	8K	3
Z1TO34	ZTO EXPRESS	29,85	29,85	29,85	29,85	10K	1
Z1TS34	ZOETIS INC	24,24	23,09	23,09	24,24	121K	16
Z2DV34	ZIFF DAVIS	19,08	19,08	19,08	19,08	2K	1
Z2IT34	ZOOMINFO TC	2,52	2,55	2,52	2,55	129	6
Z2LL34	ZILLOW GROUP	13,58	13,58	13,58	13,58	27	1
Z2SC34	ZSCALER INC	32,32	32,58	32,32	32,69	538K	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: