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: 25/08/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,91	14,06	13,90	14,24	8K	8
A1DI34	ANALOG DEVIC	47,80	47,43	47,30	49,00	42K	540
A1DM34	ARCHER DANIE	50,70	50,60	49,30	50,88	30K	9
A1EP34	AMERICAN ELE	63,78	63,24	63,24	63,78	92K	13
A1ES34	AES CORP	75,76	75,99	75,76	75,99	3K	2
A1IV34	APARTMENT IN	13,34	13,60	12,95	13,60	5K	37
A1JG34	ARTHUR J GAL	691,60	691,60	691,60	691,60	691	1
A1KA34	AKAMAI TECHN	44,85	46,05	44,70	46,05	117K	71
A1LB34	ALBEMARLE CO	28,70	29,50	28,32	29,50	600K	2.700
A1LL34	BREAD FINAN	137,34	139,16	137,34	139,16	2K	2
A1LN34	ALNYLAM PHAR	61,14	61,14	61,14	61,14	61	1
A1MD34	ADVANCED MIC	308,49	302,31	301,47	309,51	18M	1.433
A1MP34	AMERIPRISE F	71,89	71,89	71,89	71,89	14K	1
A1MT34	APPLIED MATE	248,13	254,00	245,15	254,00	3M	119
A1NE34	ARISTA NETWO	246,29	247,90	241,93	247,91	1M	138
A1PH34	AMPHENOL COR	68,11	68,66	67,41	68,66	125K	117
A1PL34	APPLIED DGTL	139,54	139,54	139,54	139,54	697	1
A1PO34	APOLLO GLOBL	45,50	45,30	45,30	45,69	12K	4
A1PP34	APPLOVIN CO	49,75	48,81	48,81	49,75	101K	16
A1RC34	ARCO DORADOS	41,82	41,82	41,82	41,82	125	1
A1SU34	ASSURANT INC	368,89	372,22	366,30	372,22	17K	45
A1TH34	AUTOHOME INC	11,18	11,27	11,18	11,27	123	2
A1TT34	ALLSTATE COR	55,14	54,90	54,84	55,31	22K	394
A1WK34	AMERICAN WAT	59,08	60,42	58,90	60,42	36K	5
A1ZN34	ASTRAZENECA	144,34	145,40	144,34	145,60	6K	4
A2FY34	AFYA LTD	37,05	37,21	37,05	37,21	74	2
A2MB34	AMBARELLA IN	14,54	14,42	14,35	14,54	9K	4
A2RR34	ARROWHEAD PH	58,02	58,02	58,02	58,02	58	1
A2RW34	ARROW ELECTR	68,95	69,30	68,67	69,30	4K	26
A2XO34	AXON ENTERPR	175,06	175,06	175,06	175,06	175	1
A2ZT34	AZENTA INC	14,51	14,51	14,51	14,51	15K	5
AALL34	AMERICAN AIR	71,52	70,66	70,29	71,52	16K	6
AAPL34	APPLE	79,60	79,55	79,36	80,67	32M	1.598
ABBV34	ABBVIE	85,03	85,85	84,87	85,85	7K	5
ABTT34	ABBOTT	49,85	49,60	49,52	49,90	995	5
ACNB34	ACCENTURE	968,64	963,00	963,00	968,64	79K	3
ADBE34	ADOBE INC	28,16	28,82	27,73	28,82	131K	59
ADPR34	AUTOMATIC DT	60,76	60,36	60,36	60,76	6K	2
AIRB34	AIRBNB	48,99	49,24	48,76	49,24	99K	21
AMGN34	AMGEN	81,36	81,68	81,36	81,68	36K	3
AMZO34	AMAZON	67,18	67,80	66,94	68,05	31M	2.084
ARMT34	ARCELOR	165,01	189,62	165,01	189,62	374K	1.906
ARNC34	HOWMET AERO	54,53	54,53	54,53	54,53	54	1
ASML34	ASML HOLD	163,30	165,86	162,62	165,96	5M	253
ATTB34	ATT INC	43,90	44,23	43,66	44,28	16K	16
AVGO34	BROADCOM INC	26,34	26,71	26,11	26,71	9M	887
AXPB34	AMERICAN EXP	173,30	174,26	173,30	174,29	4K	6
AZOI34	AUTOZONE INC	71,11	70,50	70,50	71,11	5K	2
B1AM34	BROOKFIELD C	54,06	54,49	53,88	54,49	50K	38
B1AX34	BAXTER INTER	67,70	67,70	67,70	67,70	67	1
B1BW34	BATHBODY	24,08	24,09	24,06	24,11	42K	7
B1DX34	BECTON DICKI	195,72	194,64	194,64	195,72	390	2
B1IL34	BILIBILI INC	17,14	17,22	17,13	17,24	33K	8
B1NT34	BIONTECH SE	36,76	37,05	36,76	37,57	212K	15
B1PP34	BP PLC	55,74	55,75	55,44	55,86	3K	9
B1SA34	BANCO SANTAN	91,62	91,74	91,62	91,74	275	2
B1SX34	BOSTON SCIEN	64,19	62,94	62,94	64,19	37K	4
B1TI34	BRITISH AMER	58,40	58,14	57,85	58,40	4K	12
B2AP34	CREDICORP LT	162,40	162,40	162,40	162,40	162	1
B2HI34	BILL HOLD	1,38	1,41	1,37	1,41	867	16
B2MB34	BUMBLE INC	2,89	2,89	2,89	2,89	2	1
B2YN34	BEYOND MEAT	74,00	72,00	66,70	74,00	2K	11
BABA34	ALIBABAGR	22,00	21,74	21,57	22,00	4M	7.510
BCSA34	SANTANDER	75,51	72,86	72,86	75,59	15K	120
BERK34	BERKSHIRE	129,20	130,73	129,10	130,73	2M	365
BIDU34	BAIDU INC	34,31	33,56	33,56	34,31	222K	79
BKNG34	BOOKING	6,27	6,37	6,23	6,37	142K	2.752
BLAK34	BLACKROCK	91,83	90,90	90,70	92,00	135K	26
BMYB34	BRISTOLMYERS	349,41	349,41	349,41	349,41	698	1
BOAC34	BANK AMERICA	80,20	79,91	79,61	80,56	343K	347
BOEI34	BOEING	1.090,80	1.085,46	1.085,46	1.090,80	4K	4
BONY34	BNY MELLON	842,50	842,50	842,50	842,50	50K	1
C1AB34	CABLE ONE IN	0,68	0,59	0,58	0,69	4K	52
C1AH34	CARDINAL HEA	1.222,80	1.212,00	1.210,80	1.225,20	34K	26
C1BL34	CHUBB LTD	73,50	74,48	72,94	74,48	11K	138
C1CJ34	CAMECO CORP	105,85	105,85	105,85	105,85	132K	2
C1CL34	CARNIVAL COR	132,40	134,16	131,84	134,16	26K	62
C1DN34	CADENCE DESI	50,15	49,20	49,20	50,25	2M	9
C1GP34	COSTAR GROUP	1,70	1,70	1,68	1,70	30K	8
C1HK34	CHECK POINT	55,55	55,62	55,55	55,62	71K	2
C1IC34	CIGNA GROUP	59,58	59,58	59,58	59,58	1K	1
C1MG34	CHIPOTLE MEX	9,73	9,82	9,67	9,83	64K	7
C1MI34	CUMMINS INC	52,60	53,25	52,35	53,25	3K	51
C1MS34	CMS ENERGY C	177,10	198,04	177,10	198,04	552	3
C1NS34	CELANESE COR	118,27	118,27	118,27	118,27	118	1
C1PR34	COPART INC	85,31	84,05	83,87	85,31	55K	4
C1RH34	CRH PLC	82,70	83,86	81,90	83,86	10K	115
C1RR34	CARRIER GLOB	75,40	77,68	75,40	77,68	3K	5
C2AC34	CACI INTERNL	4,14	3,50	3,50	4,15	13K	39
C2GN34	COGNEX CORP	38,44	38,28	38,13	38,44	2K	60
C2OI34	COINBASEGLOB	38,08	37,40	36,00	38,96	5M	250
C2OL34	GRUPOCIBEST	131,15	131,95	131,15	133,25	16K	8
C2RW34	CROWDSTRIKE	43,08	45,00	42,76	45,02	2M	131
CATP34	CATERPILLAR	261,98	267,04	259,19	268,24	890K	217
CHCM34	CHARTER COMM	13,31	12,96	12,50	13,32	31K	13
CHME34	CME GROUP	71,48	71,48	71,48	71,48	214	1
CHVX34	CHEVRON	102,80	103,81	102,80	104,18	285K	127
CLOV34	CLOVERHEALTH	20,84	21,00	20,84	21,00	7K	4
CMCS34	COMCAST	28,05	27,72	27,72	28,05	36K	8
CNIC34	CANAD NATION	27,64	27,48	27,48	27,64	3K	2
COCA34	COCA COLA	78,76	78,88	78,41	79,00	2M	346
COLG34	COLGATE	67,52	68,37	67,41	68,37	3K	7
COPH34	COPHILLIPS	57,20	57,24	56,00	57,24	62K	32
COTY34	COTY INC	6,87	7,25	6,87	7,25	28	2
COWC34	COSTCO	123,63	126,06	123,63	126,06	5K	12
CSCO34	CISCO	112,90	115,79	112,90	115,79	94K	288
CSXC34	CSX CORP	132,16	132,16	132,16	132,16	792	1
CTGP34	CITIGROUP	114,09	113,92	112,75	114,59	137K	203
CVSH34	CVS HEALTH	47,90	47,90	47,90	47,90	3K	1
D1DG34	DATADOG INC	114,65	117,03	114,50	117,03	1M	13
D1EL34	DELL TECHNOL	91,33	90,18	90,18	94,05	2M	517
D1EX34	DEXCOM INC	9,23	9,31	9,17	9,36	716	9
D1LR34	DIGITAL REAL	62,22	61,20	61,20	62,27	2K	29
D1OM34	DOMINION ENE	56,90	56,90	56,90	56,90	56	1
D1OW34	DOW INC	38,95	39,59	38,95	39,59	827	4
D1TE34	DTE ENERGY C	176,11	176,11	176,11	176,11	176	1
D2AS34	DOORDASH INC	79,60	78,57	78,57	79,60	90K	3
D2KS34	DICKS SPORT	64,71	64,80	64,71	64,98	20K	9
D2TC34	DYNATRACE IN	32,30	32,30	32,30	32,30	32	1
DBAG34	DEUTSCHE AK	199,20	198,20	197,20	199,50	47K	226
DEEC34	DEERE CO	108,21	112,99	107,72	112,99	501K	2.037
DEOP34	DIAGEO PL	27,28	27,48	27,15	27,48	245	3
DGCO34	DOLLAR GENER	26,40	26,75	26,31	26,75	582	5
DISB34	WALT DISNEY	37,53	38,24	37,53	38,30	2M	275
DUKB34	DUKE ENERGY	629,37	629,37	629,37	629,37	10K	1
DUOL34	DUOLINGO INC	23,40	23,57	23,30	23,60	9K	5
DVAI34	DAVITA INC	913,56	913,56	913,56	913,56	913	1
E1CO34	ECOPETROL SA	43,10	43,11	43,10	44,64	16K	20
E1DU34	NEW ORIENTAL	19,46	19,46	19,46	19,46	1K	1
E1MR34	EMERSON ELEC	67,20	67,20	67,20	67,20	3K	2
E1QN34	EQUINOR ASA	106,75	107,03	106,00	107,03	7K	6
E1TN34	EATON CORP P	149,90	151,22	149,86	151,93	127K	22
E1XC34	EXELON CORP	57,30	57,17	57,17	57,30	2K	2
E1XR34	EXTRA SPACE	62,10	62,58	62,10	62,58	374	2
E2EF34	EURONETWORLD	2,40	2,40	2,40	2,40	2	1
E2NP34	ENPHASE ENER	7,74	7,72	7,63	7,75	16K	11
E2PA34	EPAM SYSTEMS	9,49	9,49	9,49	9,49	18	1
EBAY34	EBAY	271,90	271,92	271,90	272,51	11K	3
ELCI34	ESTEE LAUDER	22,32	22,32	22,32	22,32	223	1
EQIX34	EQUINIX INC	69,16	68,07	68,07	69,75	16K	11
EXGR34	EXPEDIA GROU	900,00	900,00	900,00	900,00	5K	6
EXXO34	EXXON MOBIL	103,40	104,70	103,33	104,70	246K	211
F1AN34	DIAMONDBACK	64,75	64,75	64,75	64,75	10K	1
F1IS34	FISERV INC	135,93	133,89	133,89	135,93	269	2
F1MC34	FMC CORP	28,53	28,53	28,53	28,53	142	1
F1NI34	FIDELITY NAT	13,00	13,00	12,93	13,02	882	11
F1SL34	FASTLY INC	11,80	11,75	11,65	12,00	5K	11
F1TN34	FORTINET INC	65,65	65,66	65,33	65,73	629K	17
F2NV34	FRANCONEVADA	7,78	7,74	7,72	7,84	38K	16
F2RS34	FRESHWORKS	22,09	22,38	22,09	22,38	14K	5
F2VR34	FIVERR INTL	2,47	2,46	2,46	2,47	19	8
FCXO34	FREEPORT	136,55	133,29	131,69	136,58	1M	144
FDMO34	FORD MOTORS	72,45	71,33	71,33	72,45	6K	8
FSLR34	FIRST SOLAR	53,27	54,30	53,03	54,30	2M	42
G1AR34	GARTNER INC	257,75	257,75	257,75	257,75	26K	1
G1DS34	GDS HOLDINGS	16,90	15,90	15,90	16,90	2K	4
G1FI34	GOLD FIELDS	125,51	125,00	121,92	125,76	330K	21
G1LW34	CORNING INC	190,38	192,28	187,34	192,28	2M	81
G1PI34	GLOBAL PAYME	121,72	121,72	121,72	121,72	973	2
G1WW34	WW GRAINGER	167,97	167,97	167,97	167,97	108K	1
G2EV34	GE VERNOVA	247,52	249,79	237,84	249,79	25K	71
GDBR34	GEN DYNAMICS	1.946,34	1.997,82	1.940,40	1.997,82	23K	12
GEOO34	GEAEROSPACE	89,82	88,02	88,02	89,82	52K	17
GILD34	GILEAD	63,72	61,56	61,56	63,93	28K	436
GMCO34	GENERAL MOT	111,48	111,22	111,22	111,48	667	2
GOGL34	ALPHABET	148,50	150,10	148,30	150,11	28M	1.723
GPRK34	GEOPARK LTD	50,50	50,10	49,10	50,50	13K	7
GPRO34	GOPRO	3,17	3,05	3,05	3,17	6K	12
GPSI34	GAP	103,38	103,38	103,38	103,38	1K	1
GSGI34	GOLDMANSACHS	182,08	179,50	178,23	182,17	976K	271
H1II34	HUNTINGTON I	19,46	19,91	19,46	19,95	1K	3
H1OG34	HARLEY-DAVID	142,00	142,00	142,00	142,00	142	1
H1PE34	HEWLETT PACK	272,44	274,01	272,44	279,29	12K	37
H1RL34	HORMEL FOODS	122,72	122,72	122,72	122,72	122	1
H1SB34	HSBC HOLDING	133,25	135,00	132,49	135,00	79K	21
H1ST34	HOST HOTELS	119,16	121,92	119,16	121,92	45K	379
H1UM34	HUMANA INC	44,50	43,70	43,70	44,50	62K	8
HALI34	HALLIBURTON	175,34	175,34	175,34	175,34	175K	1
HOME34	HOME DEPOT	61,84	62,63	61,56	62,63	30K	11
HONB34	HONEYWELL	1.111,11	1.111,11	1.111,11	1.111,11	1K	1
HOND34	HONDA MO	163,24	165,97	163,24	165,97	1K	4
HPQB34	HP COMPANY	150,45	150,43	150,43	151,19	35K	9
I1FO34	INFOSYS LTD	30,92	30,92	30,92	30,92	62K	1
I1HG34	INT EXCHANGE	139,72	140,05	139,23	140,14	10K	68
I1LM34	ILLUMINA INC	232,57	232,00	232,00	232,57	50K	3
I1RM34	IRON MOUNTAI	52,30	52,55	52,24	53,40	8K	12
I1RP34	TRANE TECH	58,50	58,44	58,14	58,50	13K	202
I1SR34	INTUITIVE SU	95,70	96,62	95,24	96,62	43K	10
I2ND34	INDIE SEMICO	20,31	20,31	20,31	20,31	995	1
I2NV34	INVITATIONHO	31,02	30,09	30,09	31,08	37K	836
IBMB34	IBM	1.205,00	1.210,00	1.184,00	1.210,00	225K	11
INGG34	ING GROEP	182,52	180,29	180,29	182,52	1K	3
INTU34	INTUIT INC	38,00	42,56	38,00	42,78	137K	18
ITLC34	INTEL	75,15	77,15	74,95	77,49	18M	865
J1CI34	JOHNSON CONT	48,35	49,30	48,30	49,44	22K	449
J2AZ34	JAZZ PHARMAC	89,55	91,62	89,10	91,62	13K	143
J2BL34	JABIL INC	198,59	200,60	195,90	200,60	2K	8
JDCO34	JD COM	25,09	25,38	24,79	25,38	28K	31
JNJB34	JOHNSON	93,72	95,00	93,17	95,00	179K	310
JPMC34	JPMORGAN	184,08	185,78	182,13	185,78	2M	162
K1LA34	KLA CORP	46,98	47,04	46,76	48,25	2M	483
K1MX34	CARMAX INC	164,96	164,96	164,96	164,96	164	1
K1RC34	KROGER CO	50,35	50,85	50,35	50,85	3K	3
K1SG34	KEYSIGHT TEC	828,80	818,28	813,60	828,80	40K	45
K1SS34	KOHLS CORP	91,08	91,08	91,08	91,08	46K	1
K2CG34	KINGSOFT CHL	9,00	9,18	9,00	9,18	3K	8
KHCB34	KRAFT HEINZ	32,74	32,73	32,44	32,74	2K	5
KMIC34	KINDER MORGA	53,48	52,88	52,88	53,75	90K	12
L1MN34	LUMEN TECH	30,00	29,46	29,46	30,00	2K	6
L1RC34	LAM RESEARCH	36,74	37,65	36,15	37,65	2M	46
L1UL34	LULULEMON AT	152,47	154,00	152,47	154,00	270K	2
L1YG34	LLOYDS BANKI	31,47	30,78	30,78	31,47	7K	11
LILY34	LILLY	211,20	215,38	211,20	216,97	9M	631
LKFT34	LAKEFRONTBIO	7,22	7,22	7,22	7,22	7	1
LMTB34	LOCKHEED	2.863,44	2.892,54	2.857,62	2.892,54	34K	10
M1CB34	MOLSON COORS	214,10	215,38	214,10	215,38	86K	2
M1CH34	MICROCHIP TE	189,39	195,88	189,05	195,88	78K	272
M1CK34	MCKESSON COR	72,24	70,21	69,51	72,51	41K	436
M1DB34	MONGODB INC	103,79	105,72	103,70	105,72	26K	3
M1HK34	MOHAWK INDUS	26,58	26,58	26,58	26,58	26	1
M1NS34	MONSTER BEVE	31,15	30,76	30,76	31,36	3M	12
M1RN34	MODERNA INC	40,95	36,87	36,35	41,41	13M	1.557
M1SC34	MSCI INC	66,36	66,15	66,15	66,36	265	2
M1SI34	MOTOROLA SOL	78,47	77,92	77,68	78,47	6K	5
M1TA34	META PLAT	104,51	103,56	103,26	104,93	19M	2.830
M1UF34	MITSUBISHI U	114,52	113,82	113,82	114,52	1K	2
M2PM34	MP MATERIALS	61,26	60,01	57,80	61,67	80K	27
M2PR34	MONOLI POWER	112,20	112,20	112,20	112,20	6K	1
M2PT34	MEDICAL P TR	10,68	10,76	10,56	10,76	96	4
M2RV34	MARVELL TEC	123,65	119,71	119,71	127,00	9M	2.837
M2ST34	STRATEGY INC	9,29	8,96	8,71	9,46	35M	2.666
MACY34	MACY S	116,25	117,12	116,25	117,23	11K	3
MCDC34	MCDONALDS	69,35	70,42	68,76	70,42	2M	230
MDLZ34	MONDELEZ INT	54,76	55,02	54,76	55,02	1K	3
MDTC34	MEDTRONIC	59,28	58,60	58,60	59,28	828	3
MELI34	MERCADOLIBRE	84,90	83,69	82,81	86,15	58M	10.802
MKLC34	MARKELGROUP	468,50	469,51	468,50	469,51	5K	4
MMMC34	3M	231,61	226,13	226,13	231,62	22K	3
MOOO34	ALTRIA GROUP	70,05	69,60	69,58	70,05	22K	3
MOSC34	MOSAIC CO	20,67	20,40	20,40	20,89	808K	999
MRCK34	MERCK	100,37	94,91	94,91	100,79	300K	41
MSBR34	MORGAN STAN	223,50	220,22	220,22	223,50	9K	3
MSCD34	MASTERCARD	98,01	99,02	98,01	99,60	8M	50
MSFT34	MICROSOFT	105,14	104,13	103,71	105,49	20M	1.551
MUTC34	MICRON TECHN	801,00	799,00	787,50	812,27	74M	1.331
N1DA34	NASDAQ INC	255,44	248,18	248,18	255,44	6K	5
N1EM34	NEWMONT GOLD	699,02	664,39	664,36	699,02	725K	97
N1IS34	NISOURCE INC	211,25	210,62	210,62	211,25	1K	5
N1OW34	SERVICENOW	12,81	13,44	12,81	13,44	597K	123
N1RG34	NRG ENERGY I	59,09	59,33	59,09	59,33	118	2
N1TA34	NETAPP INC	68,62	69,10	68,62	69,10	1M	4
N1UE34	NUCOR CORP	105,55	105,55	105,55	105,55	2K	1
N1VO34	NOVO NORDISK	30,64	30,54	30,54	31,20	526K	93
N1VS34	NOVARTIS AG	82,08	81,41	81,41	82,25	2K	12
N1WG34	NATWEST GROU	97,80	97,20	96,30	97,80	36K	327
N2ET34	CLOUDFLARE	79,23	81,63	78,73	81,63	1M	18
N2LY34	ANNALY CAPTL	119,15	119,05	119,05	119,15	1K	3
N2TN34	NUTANIX	86,02	86,02	86,02	86,02	946	1
NETE34	NETEASE	66,29	66,15	66,15	66,29	87K	12
NEXT34	NEXTERA ENER	108,89	107,27	107,27	108,89	87K	161
NFLX34	NETFLIX	8,43	8,26	8,18	8,48	4M	1.837
NIKE34	NIKE	20,27	21,14	20,10	21,14	3M	520
NOCG34	NORTHROP GRU	55,85	57,20	55,75	57,20	3K	10
NOKI34	NOKIA CORP	53,40	50,17	50,17	57,65	58K	29
NVDC34	NVIDIA CORP	22,82	22,61	22,52	23,03	139M	7.932
O1KE34	ONEOK INC	237,39	238,00	237,39	238,00	8K	2
O1KT34	OKTA INC	33,51	33,51	33,44	33,51	272K	3
O2NS34	ON SEMICONDU	46,60	46,65	46,60	46,65	1K	3
ORCL34	ORACLE	124,10	123,65	122,35	125,61	14M	445
ORLY34	OREILLY AUT	1,47	1,47	1,47	1,51	6K	11
OXYP34	OCCIDENT PTR	50,45	52,22	50,15	52,22	131K	25
P1AY34	PAYCHEX INC	319,36	319,36	319,36	319,36	6K	1
P1DD34	PDD HOLDING	39,81	45,28	39,81	45,28	25K	17
P1EA34	HEALTHPEAK P	112,31	113,74	111,76	113,74	9K	79
P1HC34	PARKER-HANNI	65,40	65,60	65,40	65,60	458	3
P1LD34	PROLOGIS INC	61,58	61,61	61,48	61,61	1K	5
P1YC34	PAYCOM SOFTW	39,52	39,52	39,52	39,52	355	1
P2AN34	PALOALTO NET	29,05	30,22	28,78	30,22	1M	234
P2AT34	UIPATH INC	10,67	10,72	10,58	10,72	26K	9
P2LN34	PLANETFITNES	33,45	33,45	33,45	33,45	33	1
P2LT34	PALANTIRTECH	298,53	299,77	295,50	308,70	9M	404
P2ST34	EVERPURE INC	131,20	131,20	131,20	131,20	8K	3
P2TC34	PTC INC	52,65	52,65	52,65	52,65	52	1
PAGS34	PAGSEGURO	9,17	8,99	8,88	9,22	4M	1.065
PEPB34	PEPSICO INC	48,48	49,28	48,48	49,54	78K	52
PFIZ34	PFIZER	36,50	36,04	35,80	36,77	273K	1.083
PGCO34	PG	53,21	54,49	53,21	54,49	116K	30
PNCS34	PNCFNANCIAL	62,87	62,51	62,51	62,91	120K	10
PPLI34	PEOPLE INC	10,07	10,07	10,07	10,07	50	1
PSKY34	PARA SKYDNC	54,44	51,97	51,97	54,44	160	3
PYPL34	PAYPAL HOLD	15,97	15,52	15,52	16,02	12K	19
Q1UA34	QUANTA SERVI	258,45	265,47	257,26	265,47	22K	85
Q2SC34	QUANTUMSCAPE	9,94	9,90	9,90	9,97	723	5
QCOM34	QUALCOMM	68,69	69,13	68,30	69,22	388K	104
QUBT34	QUANTUM COMP	43,69	43,50	42,49	43,91	16K	22
R1IN34	REALTY INCOM	53,95	54,60	53,81	54,60	12K	27
R1JF34	RAYMOND JAME	75,76	77,04	74,80	77,44	29K	389
R1KU34	ROKU INC	40,84	40,95	40,84	40,95	1K	2
R1OP34	ROPER TECHNO	212,93	213,52	212,93	213,52	68K	2
R2BL34	ROBLOX CORP	20,10	20,02	19,75	20,12	21K	9
R2PD34	RAPID7 INC	5,14	5,14	5,14	5,14	63K	1
REGN34	REGENERON PH	71,40	70,94	70,78	71,90	40K	534
RGTI34	RIGETTI COMP	86,89	86,95	84,66	88,57	635K	77
RIGG34	TRANSOCEAN	29,62	29,58	29,34	29,75	147K	1.081
RIOT34	RIO TINTO	545,53	541,06	540,56	549,88	1M	541
ROST34	ROSS STORES	77,84	77,90	76,44	77,90	5K	3
ROXO34	NU HOLDINGS	12,85	12,61	12,35	12,86	92M	28.563
RYTT34	RAYTHEONTECH	180,54	179,29	179,28	180,54	76K	6
S1BS34	SIBANYE STIL	32,72	31,73	31,47	32,72	612K	2.072
S1HW34	THE SHERWIN	179,82	178,92	178,92	179,82	68K	3
S1MF34	SUMITOMO MIT	128,64	128,64	128,64	128,64	32K	1
S1NP34	SYNOPSYS INC	52,55	49,92	49,92	52,55	1M	10
S1PO34	SPOTIFY TECH	709,82	691,94	691,94	713,41	86K	51
S1RP34	SAREPTA THER	4,82	4,81	4,81	4,82	33	2
S1TT34	STATE STREET	976,08	976,08	976,08	976,08	976	1
S1TX34	SEAGATE HOLD	76,93	77,14	75,39	77,63	2M	138
S1YK34	STRYKER CORP	84,97	84,97	84,97	84,97	56K	1
S1YM34	GEN DIGT INC	150,80	150,80	150,80	150,80	29K	1
S2CH34	SOCIEDQM CHI	67,60	67,83	67,60	68,30	70K	4
S2EA34	SEA LTD	25,70	23,84	23,84	25,70	145K	256
S2ED34	SOLAR TECH	4,41	4,58	4,41	4,58	90K	31
S2FM34	SPROUTS FARM	146,25	146,25	146,25	146,25	19K	1
S2GM34	SIGMA LITHM	20,90	21,23	20,10	21,23	923K	1.874
S2HO34	SHOPIFY INC	6,58	6,53	6,43	6,63	77K	35
S2NA34	SNAP INC	4,87	4,58	4,58	4,87	114	5
S2NW34	SNOWFLAKE	40,61	41,32	39,81	41,68	1M	105
S2TA34	STAG INDUSTR	38,19	38,19	38,19	38,19	114	2
S2UI34	SUN COMMUN	31,88	31,88	31,88	31,88	1K	1
SAPP34	SAP SE	79,25	79,76	79,25	80,24	1K	8
SBUB34	STARBUCKS	545,60	554,25	545,60	554,25	59K	3
SCHW34	SCHWAB	72,38	73,01	72,17	73,01	34K	397
SIMN34	SIMON PROP	70,60	70,91	70,60	71,05	32K	365
SKHY34	SK HYNIX	50,66	51,27	50,39	51,60	3M	1.018
SLBG34	SLB N.V	137,62	139,30	136,59	139,59	142K	31
SNEC34	SONY GROUP	123,57	125,81	122,72	125,81	7K	12
SPCX34	SPACE X	47,40	47,21	46,68	47,92	47M	2.807
SPGI34	SP GLOBAL	62,17	62,17	62,17	62,17	62	1
SSFO34	SALESFOR INC	48,30	48,29	47,90	49,01	786K	101
STOC34	STONE CO	49,77	48,27	48,20	50,46	4M	4.412
STZB34	CONSTELLATIO	57,92	57,92	57,92	57,92	173	2
T1AL34	TAL EDUCATIO	5,96	5,92	5,92	5,96	72K	20
T1AM34	ATLASSIAN CO	42,68	43,10	42,49	44,29	7K	8
T1CH34	BIO-TECHNE C	12,60	12,60	12,60	12,60	126	1
T1DG34	TRANSDIGM GR	122,88	125,25	121,80	125,25	4K	17
T1EC34	TECHNIPFMC P	389,99	389,99	389,99	389,99	12K	1
T1EL34	TE CONNECTIV	64,40	64,96	64,04	64,96	5K	71
T1EV34	TEVA PHARMAC	97,74	96,96	96,96	97,74	2K	3
T1MU34	T-MOBILE US	66,58	67,07	66,58	67,07	6K	3
T1OW34	AMERICAN TOW	38,29	38,28	38,16	38,36	18K	345
T1SO34	THE SOUTHERN	57,92	58,44	57,56	58,44	556K	54
T1TW34	TAKE-TWO INT	301,19	304,50	299,99	305,90	511K	236
T1WL34	TWILIO INC	45,75	45,75	45,75	46,08	1K	3
T2ER34	TERADYNE INC	105,09	105,00	104,31	105,52	26K	230
T2TD34	TRADE DESK	0,69	0,69	0,67	0,69	4K	36
TEXA34	TEXAS INC	89,11	88,91	88,78	89,11	74K	7
TGTB34	TARGET CORP	840,40	858,00	833,89	858,00	9K	8
TMCO34	TOYOTAMO	62,39	62,48	61,81	62,69	7K	17
TMOS34	THERMFISCHER	67,15	68,17	67,13	68,17	79K	5
TSLA34	TESLA INC	56,42	56,60	56,13	57,46	95M	3.975
TSMC34	TAIWANSMFAC	269,64	269,00	266,95	270,40	18M	1.785
TSNF34	TYSON FOODS	59,16	59,49	59,16	59,49	414	3
TXSA34	TERNIUMSA	284,44	284,44	278,83	284,44	725K	1.757
U1AL34	UNITED AIRLI	298,41	298,00	294,00	298,41	21K	5
U1BE34	UBER TECH IN	102,56	103,13	101,63	103,42	273K	376
U1LT34	ULTA BEAUTY	136,92	136,92	136,92	136,92	5K	2
U1RI34	UNITED RENTA	199,81	199,91	199,81	199,91	799	2
U2PS34	UPSTART HOLD	7,72	7,80	7,72	7,82	6K	4
U2ST34	UNITY SOFTWR	11,64	12,00	11,56	12,00	71K	21
UBSG34	UBS GROUP	69,75	69,65	69,65	69,75	50K	2
ULEV34	UNILEVER	67,25	67,66	66,50	67,66	1K	8
UNHH34	UNITEDHEALTH	29,07	29,33	29,07	29,35	50K	30
UPSS34	UPS	33,90	33,54	33,54	33,90	37K	3
USBC34	US BANCORP	80,35	80,48	80,35	80,64	5K	6
V1IP34	VIPSHOP HOLD	36,39	36,45	36,39	36,45	104K	2
V1MC34	VULCAN MATER	23,50	23,14	23,14	23,50	3K	3
V1OD34	VODAFONE GRO	41,16	41,27	41,16	41,27	42K	5
V1RT34	VERTIV HOLDS	131,81	136,54	131,32	137,40	183K	73
V1ST34	VISTRA CORP	53,34	51,05	50,55	53,34	2M	259
V1TA34	VENTAS INC	240,96	236,40	236,16	242,54	57K	235
V2RN34	VARONIS SYS	34,88	34,89	34,88	34,89	34K	2
V2TX34	VTEX	18,72	19,81	18,38	19,81	4K	6
VERZ34	VERIZON	42,94	43,49	42,69	43,49	316K	27
VISA34	VISA INC	98,44	98,70	97,95	98,80	1M	142
VLOE34	VALERO ENER	110,48	111,10	110,48	111,10	2K	2
VMRK34	VIVMARK RESI	58,40	58,28	58,28	58,48	8K	4
VRTX34	VERTEX PHARM	88,83	89,01	88,65	89,01	612K	16
W1BD34	WARNER DISCO	148,40	149,72	147,80	149,72	3K	7
W1BO34	WEIBO CORP	9,19	9,10	9,10	9,19	137	6
W1DC34	WESTERN DIG	2.297,00	2.308,58	2.233,17	2.312,06	2M	72
W1EL34	WELLTOWER IN	78,24	92,99	77,00	92,99	13K	16
W1IX34	WIX.COM LTD	14,82	14,61	14,61	14,82	58K	15
W1MB34	WILLIAMS COS	370,00	369,00	368,52	370,04	6K	6
W1PP34	WPP PLC	27,56	27,56	27,56	27,56	8K	1
W1RB34	WR BERKLEY C	35,32	35,32	35,32	35,32	35	1
WALM34	WAL MART	33,88	34,43	33,60	34,43	2M	157
WFCO34	WELLS FARGO	108,78	108,57	107,93	109,00	254K	51
WUNI34	WESTERNUNION	37,27	37,40	37,27	37,45	786	4
X1EL34	XCEL ENERGY	50,12	50,12	50,12	50,12	50	1
X1YZ34	BLOCK INC.	16,90	16,54	16,54	17,00	673	4
XRXB34	XEROX CORP	14,94	14,50	14,33	14,94	116	4
Y2PF34	YPF SA	259,52	259,52	259,52	259,52	26K	1
Z1BR34	ZEBRA TECHNO	62,20	61,80	61,80	62,20	71K	2
Z1OM34	ZOOM COMMS	20,81	20,81	20,81	20,81	5K	1
Z1TA34	ZETA GLOBAL	73,46	70,58	70,58	73,51	51K	5
Z1TS34	ZOETIS INC	24,84	25,39	24,51	25,39	134K	43
Z2DV34	ZIFF DAVIS	19,01	19,01	19,01	19,01	95	1
Z2IT34	ZOOMINFO TC	2,48	2,48	2,45	2,48	225	5
Z2SC34	ZSCALER INC	28,95	29,40	28,82	29,40	349K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: