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: 24/02/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,38	18,14	17,20	18,16	5K	11
A1DC34	AGREE REALTY	50,97	50,97	50,97	50,97	50	1
A1EG34	AEGON LTD	38,20	38,20	38,20	38,20	38	1
A1ES34	AES CORP	84,48	84,48	84,48	84,48	2K	1
A1IV34	APARTMENT IN	28,70	30,68	28,40	31,69	570K	195
A1KA34	AKAMAI TECHN	43,56	44,43	43,56	44,52	20K	426
A1LB34	ALBEMARLE CO	40,09	39,15	39,15	40,56	45K	24
A1LL34	BREAD FINAN	91,28	92,74	91,28	92,74	28K	2
A1MD34	ADVANCED MIC	137,37	139,15	133,85	140,60	19M	3.022
A1MP34	AMERIPRISE F	597,59	597,59	597,59	597,59	5K	1
A1MT34	APPLIED MATE	194,38	196,00	191,24	196,97	1M	36
A1NE34	ARISTA NETWO	165,92	171,53	161,89	171,53	1M	14
A1ON34	AON PLC	406,11	406,11	406,11	406,11	406	1
A1PH34	AMPHENOL COR	389,88	387,97	378,93	391,40	19K	48
A1PL34	APPLIED DGTL	159,99	155,98	155,98	160,47	13K	16
A1PO34	APOLLO GLOBL	39,20	39,57	38,90	40,01	484K	74
A1PP34	APPLOVIN CO	63,08	60,70	59,61	64,07	91K	75
A1RE34	ALEXANDRIA R	70,08	71,20	70,08	71,20	211	2
A1TH34	AUTOHOME INC	10,84	11,39	10,73	11,39	11K	11
A1TT34	ALLSTATE COR	44,48	44,46	44,46	44,48	444	2
A1UT34	AUTODESK INC	286,00	286,00	286,00	286,00	3K	2
A1VB34	AVALONBAY CO	227,81	227,81	227,81	227,81	4K	1
A1WK34	AMERICAN WAT	171,05	171,05	171,05	171,05	54K	1
A1ZN34	ASTRAZENECA	177,85	179,08	177,85	179,64	6K	7
A2FY34	AFYA LTD	35,75	35,65	34,40	36,48	8K	16
A2MB34	AMBARELLA IN	14,56	14,56	14,56	14,56	2K	1
A2RE34	ARES MANAGEM	59,39	59,39	59,39	59,39	59	1
A2RR34	ARROWHEAD PH	42,64	42,64	42,64	42,64	42	1
AALL34	AMERICAN AIR	68,00	67,66	66,79	68,00	126K	48
AAPL34	APPLE	70,19	69,25	69,00	71,02	19M	25.949
ABBV34	ABBVIE	73,70	72,16	72,16	73,70	2K	7
ABTT34	ABBOTT	49,06	49,89	49,06	49,89	5K	3
ABUD34	AB INBEV	69,04	69,15	69,04	69,15	553	2
ACNB34	ACCENTURE	1.020,00	1.027,00	1.020,00	1.055,00	129K	16
ADBE34	ADOBE INC	26,03	25,74	25,29	26,60	854K	95
ADPR34	AUTOMATIC DT	43,98	43,98	43,98	43,98	44K	2
AIRB34	AIRBNB	32,32	31,56	31,56	32,82	531K	36
AMGN34	AMGEN	70,46	70,31	70,07	70,46	69K	5
AMZO34	AMAZON	54,04	53,12	52,61	54,13	36M	5.019
ARMT34	ARCELOR	168,47	171,02	166,94	171,02	63K	22
ARNC34	HOWMET AERO	1.348,11	1.342,92	1.341,22	1.348,11	9K	4
ASML34	ASML HOLD	141,38	141,65	139,12	142,16	2M	119
ATTB34	ATT INC	48,51	48,92	48,47	48,92	55K	7
AVGO34	BROADCOM INC	23,77	24,00	23,29	24,19	21M	3.005
AWII34	ARMSTRONG	897,50	907,50	897,50	907,50	406K	13
AXPB34	AMERICAN EXP	165,40	165,66	163,55	166,25	520K	25
AZOI34	AUTOZONE INC	89,92	89,92	89,92	89,92	899	1
B1AM34	BROOKFIELD C	57,96	57,05	56,70	58,08	214K	17
B1CS34	BARCLAYS PLC	130,52	135,77	128,06	135,77	9K	11
B1IL34	BILIBILI INC	30,54	31,38	30,08	31,38	52K	8
B1MR34	BIOMARIN PHA	160,75	159,55	159,00	170,00	671K	29
B1NT34	BIONTECH SE	35,60	35,56	35,56	35,60	5K	2
B1PP34	BP PLC	49,40	50,20	49,20	50,20	10K	10
B1SA34	BANCO SANTAN	92,97	92,97	92,97	92,97	92	1
B1SX34	BOSTON SCIEN	388,06	383,41	383,37	388,86	14K	37
B1TI34	BRITISH AMER	63,79	64,23	63,46	64,54	13K	10
B2AP34	CREDICORP LT	149,10	148,80	148,80	149,10	1K	2
B2HI34	BILL HOLD	1,22	1,23	1,21	1,24	4K	18
B2MB34	BUMBLE INC	2,97	2,97	2,97	2,97	5	1
B2YN34	BEYOND MEAT	3,82	3,66	3,65	3,85	17K	20
BABA34	ALIBABAGR	28,32	28,32	27,86	28,32	4M	819
BBYY34	BEST BUY	329,00	329,00	329,00	329,00	329	1
BCSA34	SANTANDER	64,00	64,99	63,85	64,99	100K	62
BERK34	BERKSHIRE	127,55	127,57	126,05	128,08	2M	432
BHVN34	BIOHAVEN LTD	20,18	20,18	20,18	20,18	201	1
BIDU34	BAIDU INC	49,29	48,77	48,42	49,29	537K	239
BILB34	BILBAOVIZ	120,24	119,52	119,52	120,24	717	2
BKNG34	BOOKING	119,95	115,39	114,92	120,08	204K	109
BLAK34	BLACKROCK	83,01	82,57	82,54	85,18	992K	65
BMYB34	BRISTOLMYERS	317,75	317,75	317,75	317,75	2K	1
BOAC34	BANK AMERICA	64,65	66,02	63,88	66,14	1M	209
BOEI34	BOEING	1.202,50	1.194,02	1.194,02	1.202,50	5K	2
BONY34	BNY MELLON	603,57	594,00	594,00	603,57	2K	2
C1AB34	CABLE ONE IN	2,34	2,54	2,34	2,54	1K	11
C1AH34	CARDINAL HEA	1.162,98	1.159,47	1.159,47	1.165,32	9K	8
C1BL34	CHUBB LTD	432,15	431,72	431,72	432,15	3K	2
C1BR34	CBRE GROUP I	755,29	755,29	755,29	755,29	7K	1
C1CJ34	CAMECO CORP	126,36	123,12	122,00	126,36	93K	10
C1CL34	CARNIVAL COR	163,04	161,00	161,00	163,04	4K	3
C1DN34	CADENCE DESI	747,69	748,97	744,00	751,52	1M	9
C1GP34	COSTAR GROUP	2,53	2,53	2,53	2,53	270	2
C1MG34	CHIPOTLE MEX	9,35	9,53	9,34	9,53	7K	6
C1NS34	CELANESE COR	136,36	136,36	136,36	136,36	14K	1
C1PB34	CAMPBELL CO	140,00	141,25	140,00	143,00	31K	12
C1RH34	CRH PLC	104,80	104,52	104,51	105,01	10K	15
C1RR34	CARRIER GLOB	82,96	82,96	82,96	82,96	82	1
C2AC34	CACI INTERNL	3,79	3,67	3,67	3,79	150	3
C2CA34	FEMSA SAB CV	112,02	112,02	112,02	112,02	336	1
C2GN34	COGNEX CORP	40,00	40,00	40,00	40,00	80	1
C2HP34	CHARGEPOINTH	10,62	10,62	10,62	10,62	53	1
C2OI34	COINBASEGLOB	33,31	32,77	31,77	33,40	5M	256
C2OL34	GRUPOCIBEST	97,90	108,70	94,00	108,70	55K	52
C2OU34	COURSERA INC	16,04	16,04	16,04	16,04	17K	1
C2RN34	CERENCE INC	9,69	9,69	9,69	9,69	9	1
C2RS34	CRISPR THERA	36,12	36,31	36,12	36,31	4K	2
C2RW34	CROWDSTRIKE	81,96	82,00	81,26	84,12	357K	90
CAON34	CAPITAL ONE	500,32	500,32	500,32	500,32	4K	1
CATP34	CATERPILLAR	247,97	251,99	244,55	251,99	125K	53
CHCM34	CHARTER COMM	19,94	19,87	19,42	20,01	10K	13
CHME34	CME GROUP	411,23	411,20	411,20	411,23	43K	2
CHVX34	CHEVRON	95,51	96,10	95,00	96,25	904K	112
CMCS34	COMCAST	32,58	33,88	32,32	33,88	24K	7
CNIC34	CANAD NATION	23,92	23,72	23,66	23,92	34K	7
COCA34	COCA COLA	69,00	69,60	68,75	69,82	1M	343
COLG34	COLGATE	71,89	72,54	71,45	72,54	3K	11
COPH34	COPHILLIPS	47,31	47,88	46,91	47,88	38K	40
COTY34	COTY INC	6,87	6,78	6,78	6,87	363	4
COWC34	COSTCO	128,19	127,30	127,30	128,42	150K	21
CRIP34	CTRIPCOM	275,13	275,13	275,13	275,13	3K	1
CSCO34	CISCO	80,95	80,77	80,56	81,11	5K	11
CSXC34	CSX CORP	108,53	104,87	104,87	108,53	318	3
CTGP34	CITIGROUP	93,75	95,52	92,64	95,52	90K	34
CVSH34	CVS HEALTH	38,03	37,81	37,80	38,03	9K	3
D1DG34	DATADOG INC	53,89	53,50	53,31	54,14	1M	197
D1EL34	DELL TECHNOL	617,37	621,31	617,37	632,48	1M	19
D1EX34	DEXCOM INC	7,54	7,54	7,54	7,54	33K	1
D1LR34	DIGITAL REAL	227,27	227,27	227,27	227,27	454	1
D1OC34	DOCUSIGN INC	11,12	11,28	11,12	11,28	23K	2
D1OM34	DOMINION ENE	163,28	163,28	163,28	163,28	163	1
D1OW34	DOW INC	39,76	40,01	39,76	40,01	717	4
D1RI34	DARDEN RESTA	274,60	274,60	274,60	274,60	274	1
D1VN34	DEVON ENERGY	226,09	226,09	226,09	226,09	2K	1
D2AS34	DOORDASH INC	56,87	56,87	56,87	56,87	227	1
D2OC34	DOXIMITY INC	20,60	20,60	20,60	20,60	103	1
D2PZ34	DOMINOSPIZZA	42,41	42,43	42,41	42,51	509	3
D2TC34	DYNATRACE IN	22,10	22,10	22,10	22,10	751	1
DBAG34	DEUTSCHE AK	183,30	186,58	182,40	186,58	9K	6
DEAI34	DELTA	355,00	344,05	344,05	355,00	699	2
DEEC34	DEERE CO	111,00	112,98	109,29	112,98	31K	27
DEOP34	DIAGEO PL	29,13	28,96	28,92	29,37	28K	10
DGCO34	DOLLAR GENER	32,76	32,71	32,62	32,83	2K	57
DHER34	DANAHER CORP	38,57	38,93	38,57	38,93	58K	12
DISB34	WALT DISNEY	36,85	35,91	35,90	36,85	1M	288
DUKB34	DUKE ENERGY	648,58	648,58	648,58	648,58	648	1
DUOL34	DUOLINGO INC	17,50	17,24	17,24	17,50	42K	6
DVAI34	DAVITA INC	778,22	774,94	768,07	778,42	16K	17
E1CO34	ECOPETROL SA	32,16	32,06	31,90	33,25	59K	33
E1IX34	EDISON INTER	191,52	192,48	191,52	192,48	1K	2
E1QN34	EQUINOR ASA	75,09	75,20	74,65	75,53	16K	11
E1RI34	ERICSSON LM	28,35	28,35	28,35	28,35	28	1
E1SS34	ESSEX PROPER	132,77	132,85	132,77	132,85	3K	3
E1TN34	EATON CORP P	137,72	135,25	135,25	138,54	121K	16
E1WL34	EDWARDS LIFE	107,07	106,59	106,59	107,07	17K	2
E1XR34	EXTRA SPACE	193,56	193,36	193,36	193,56	5K	4
E2AG34	EAGLE MATLS	74,60	74,64	74,60	74,64	69K	3
E2EF34	EURONETWORLD	2,38	2,41	2,38	2,41	1K	5
E2NP34	ENPHASE ENER	10,08	9,72	9,72	10,11	9K	6
E2ST34	ELASTIC NV	24,24	24,83	23,82	24,83	786	3
E2XE34	EXELIXIS INC	115,08	115,08	115,08	115,08	230	1
EBAY34	EBAY	220,11	220,11	220,11	220,11	33K	1
ELCI34	ESTEE LAUDER	24,86	25,01	24,56	25,25	6K	13
EQIX34	EQUINIX INC	61,43	60,87	60,40	61,43	9K	20
EXXO34	EXXON MOBIL	95,87	97,70	95,74	98,02	679K	130
F1AN34	DIAMONDBACK	448,00	441,00	440,45	451,00	312K	11
F1IS34	FISERV INC	152,24	153,47	150,00	153,47	47K	7
F1MC34	FMC CORP	35,65	36,18	35,37	36,28	1M	17
F1NI34	FIDELITY NAT	15,60	15,60	15,60	15,60	31	1
F1SL34	FASTLY INC	9,01	8,93	8,93	9,01	17	2
F1TN34	FORTINET INC	193,01	196,78	193,01	196,99	20K	5
F2IC34	FAIR ISAAC C	137,85	148,55	137,01	148,55	222K	14
F2IV34	FIVE9 INC	5,99	6,07	5,99	6,07	18	2
F2NV34	FRANCONEVADA	7,73	7,61	7,61	7,74	370	6
F2RS34	FRESHWORKS	12,30	12,35	12,30	12,35	27K	4
F2VR34	FIVERR INTL	2,87	2,75	2,75	2,87	465	8
FCXO34	FREEPORT	116,48	112,20	112,20	118,17	3M	2.069
FDMO34	FORD MOTORS	73,63	70,86	70,78	73,69	15K	12
FFTD34	FIFTH THIRD	261,02	261,02	261,02	261,02	261	1
FMSC34	FRESENIUS	117,30	117,63	117,30	117,63	2K	3
G1AR34	GARTNER INC	191,14	191,14	191,14	191,14	71K	3
G1FI34	GOLD FIELDS	147,30	144,00	140,10	147,30	201K	51
G1LO34	GLOBANT SA	10,92	10,69	10,69	10,92	14K	3
G1LW34	CORNING INC	792,00	781,50	776,57	793,13	2M	174
G1MI34	GENERAL MILL	232,80	235,50	232,80	237,75	35K	20
G1PI34	GLOBAL PAYME	102,34	102,50	102,00	102,70	595K	21
G1SK34	GSK PLC	61,68	61,68	61,68	61,68	61	1
G2DD34	GODADDY INC	47,67	47,70	47,67	47,70	127K	2
G2EV34	GE VERNOVA	225,90	216,40	215,97	226,80	43K	11
GDBR34	GEN DYNAMICS	1.812,67	1.808,19	1.808,19	1.812,67	25K	2
GEOO34	GEAEROSPACE	1.756,64	1.752,88	1.744,80	1.756,64	24K	7
GILD34	GILEAD	379,99	380,44	379,99	380,44	42K	3
GMCO34	GENERAL MOT	108,87	103,38	102,85	108,87	159K	22
GOGL34	ALPHABET	133,23	134,43	131,76	134,97	22M	1.762
GPRK34	GEOPARK LTD	43,44	44,08	42,50	44,08	10K	7
GPRO34	GOPRO	4,14	4,29	4,07	4,29	969	6
GSGI34	GOLDMANSACHS	155,39	153,34	151,87	156,59	120K	476
H1CA34	HCA HEALTHCA	135,45	141,95	135,45	141,95	2K	7
H1II34	HUNTINGTON I	29,93	29,93	29,93	29,93	1K	1
H1LT34	HILTON WORLD	67,01	67,01	67,01	67,01	1K	1
H1SB34	HSBC HOLDING	113,22	115,00	112,00	115,00	141K	42
H1ST34	HOST HOTELS	102,25	108,65	102,25	108,65	850	3
H1UM34	HUMANA INC	20,00	20,94	20,00	20,94	13K	8
H2UB34	HUBSPOT INC	23,93	23,93	23,93	23,93	1K	1
HOME34	HOME DEPOT	70,56	71,40	70,56	71,83	137K	6
HONB34	HONEYWELL	1.269,60	1.263,78	1.263,78	1.269,60	14K	2
HOND34	HONDA MO	155,04	155,04	155,04	155,04	310	1
HPQB34	HP COMPANY	93,60	95,57	93,00	96,90	688K	36
I1DX34	IDEXX LABORA	671,44	663,65	663,65	671,44	43K	3
I1EX34	IDEX CORP	53,80	53,80	53,80	53,80	107	1
I1FO34	INFOSYS LTD	36,00	36,36	36,00	36,36	2K	2
I1LM34	ILLUMINA INC	127,62	126,11	126,11	127,62	6K	2
I1NC34	INCYTE CORP	260,26	259,48	258,70	260,26	16K	60
I1QV34	IQVIA HOLDIN	213,15	213,15	213,15	213,15	25K	2
I1QY34	IQIYI INC	4,50	4,68	4,50	4,68	3K	3
I1SR34	INTUITIVE SU	127,90	127,84	127,39	127,90	58K	5
I1XC34	ORIX CORP	22,68	22,70	22,68	22,70	45K	2
I2ND34	INDIE SEMICO	18,36	18,50	18,36	18,56	6K	5
IBKR34	IB GROUP	23,04	23,16	23,04	23,52	3K	100
IBMB34	IBM	1.180,20	1.156,06	1.156,06	1.220,25	242K	60
INGG34	ING GROEP	150,30	149,50	149,50	150,30	1K	3
INTU34	INTUIT INC	42,08	44,40	41,91	45,50	30K	13
ITLC34	INTEL	39,40	38,22	37,50	40,00	13M	740
J2BL34	JABIL INC	172,04	173,18	171,77	173,22	9K	53
JDCO34	JD COM	23,15	23,46	23,15	23,70	26K	493
JNJB34	JOHNSON	84,33	84,05	84,05	85,09	269K	142
JPMC34	JPMORGAN	152,80	153,50	150,72	154,50	31M	1.909
K1LA34	KLA CORP	1.945,60	1.951,65	1.934,25	1.951,65	1M	4
K1SG34	KEYSIGHT TEC	767,34	780,00	766,71	780,00	11K	12
K2CG34	KINGSOFT CHL	11,29	11,50	10,86	11,50	13K	7
KHCB34	KRAFT HEINZ	32,00	31,88	31,43	32,03	61K	12
KMBB34	KIMBERLY CL	571,90	571,90	571,90	571,90	3K	1
KMIC34	KINDER MORGA	168,47	168,47	168,47	168,47	8K	2
L1EG34	LEGGETT PL	59,51	58,56	58,56	59,51	101K	9
L1HX34	L3HARRIS TEC	458,16	457,24	456,78	458,16	19K	3
L1MN34	LUMEN TECH	38,68	38,55	38,20	38,90	5K	9
L1RC34	LAM RESEARCH	28,49	29,15	28,17	29,15	1M	48
L1UL34	LULULEMON AT	231,69	232,58	230,73	232,58	107K	4
L1YG34	LLOYDS BANKI	28,98	29,04	28,77	29,04	1K	7
L2PL34	LPL FINCL HD	87,49	87,90	87,49	87,90	162K	3
LBRD34	LIBERTY BROA	23,52	23,24	23,24	23,52	492	2
LILY34	LILLY	179,30	178,60	176,59	181,75	2M	533
LMTB34	LOCKHEED	3.437,10	3.430,25	3.430,25	3.437,10	14K	2
M1CH34	MICROCHIP TE	196,81	196,60	196,20	197,81	9K	39
M1CK34	MCKESSON COR	1.229,00	1.228,24	1.223,73	1.232,30	12K	10
M1DB34	MONGODB INC	81,91	78,88	78,88	81,91	81K	2
M1KT34	MARKETAXESS	18,78	17,84	17,84	18,78	277	3
M1NS34	MONSTER BEVE	55,08	55,30	54,59	55,30	825	6
M1RN34	MODERNA INC	12,79	13,07	12,79	13,30	348K	106
M1SC34	MSCI INC	64,43	64,43	64,26	64,43	67K	3
M1TA34	META PLAT	117,89	117,25	116,01	117,89	7M	1.626
M1TT34	MARRIOTT INT	444,93	444,93	444,93	444,93	15K	1
M1UF34	MITSUBISHI U	96,60	99,86	96,10	99,86	489	3
M2KS34	MKS INC	72,50	72,52	72,50	72,52	321K	2
M2PM34	MP MATERIALS	60,23	57,65	56,35	60,48	462K	55
M2PR34	MONOLI POWER	104,58	105,28	104,20	105,50	21K	135
M2PT34	MEDICAL P TR	15,10	15,00	15,00	15,12	3K	8
M2RV34	MARVELL TEC	40,55	40,31	40,31	40,82	83K	19
M2ST34	STRATEGY INC	9,14	9,00	8,79	9,33	46M	2.094
MCDC34	MCDONALDS	86,21	84,52	84,52	86,90	129K	83
MDLZ34	MONDELEZ INT	156,64	155,52	155,52	156,64	16K	2
MELI34	MERCADOLIBRE	83,00	80,81	80,01	83,00	220M	29.668
MMMC34	3M	214,28	212,27	212,27	215,10	12K	13
MOOO34	ALTRIA GROUP	354,60	354,60	354,60	354,60	354	1
MOSC34	MOSAIC CO	24,62	24,92	24,50	25,00	1K	4
MRCK34	MERCK	80,00	80,00	79,77	80,23	67K	9
MSBR34	MORGAN STAN	174,08	172,47	169,94	174,53	242K	50
MSCD34	MASTERCARD	82,82	84,99	81,65	84,99	364K	136
MSFT34	MICROSOFT	83,94	82,91	82,38	84,80	39M	13.687
MUTC34	MICRON TECHN	361,99	369,13	353,07	376,05	42M	1.230
N1BI34	NEUROCRINE B	33,18	31,51	31,51	33,18	64	2
N1DA34	NASDAQ INC	210,34	202,50	202,50	210,34	156K	21
N1EM34	NEWMONT GOLD	639,47	637,00	617,16	642,88	1M	238
N1OV34	NOV INC	106,37	105,60	105,60	106,37	531	2
N1OW34	SERVICENOW	10,53	10,49	10,43	10,80	94K	48
N1RG34	NRG ENERGY I	921,25	930,85	869,13	930,85	510K	4
N1TA34	NETAPP INC	516,19	524,09	516,19	524,09	1M	2
N1UE34	NUCOR CORP	76,00	77,33	76,00	77,33	12K	2
N1VO34	NOVO NORDISK	24,83	25,59	24,73	25,59	2M	389
N1VS34	NOVARTIS AG	86,06	85,86	85,86	86,06	101K	3
N1WG34	NATWEST GROU	85,32	84,69	84,50	85,68	5K	6
N2ET34	CLOUDFLARE	47,01	46,22	45,65	47,41	32K	6
N2LY34	ANNALY CAPTL	117,72	117,48	116,80	117,72	822	3
NEXT34	NEXTERA ENER	123,51	122,34	121,17	123,75	44K	35
NFLX34	NETFLIX	8,04	7,91	7,78	8,15	12M	2.097
NIKE34	NIKE	33,40	33,03	32,50	33,40	563K	155
NOCG34	NORTHROP GRU	755,10	758,02	743,77	758,02	49K	7
NOKI34	NOKIA CORP	38,52	38,40	38,40	38,52	6K	2
NVDC34	NVIDIA CORP	20,79	20,51	20,19	20,79	59M	20.119
O1KE34	ONEOK INC	210,50	210,50	210,50	210,50	8K	1
O1KT34	OKTA INC	18,27	18,09	18,08	18,29	26K	6
O2LE34	OLED DISPLAY	30,72	30,68	30,68	30,72	1K	2
ORCL34	ORACLE	126,61	121,20	119,90	126,61	12M	510
ORLY34	OREILLY AUT	1,56	1,61	1,56	1,61	7K	8
OXYP34	OCCIDENT PTR	45,15	45,74	44,08	45,74	36K	36
P1DD34	PDD HOLDING	55,34	54,30	54,30	55,34	177K	10
P1GR34	THE PROGRESS	528,94	528,00	528,00	529,20	4K	3
P1KX34	POSCO HOLD	88,64	88,64	88,64	88,64	265	1
P1LD34	PROLOGIS INC	60,48	61,37	59,83	61,37	18K	12
P1PG34	PPG INDUSTRI	325,44	325,44	325,44	325,44	325	1
P2AN34	PALOALTO NET	12,25	12,48	11,99	12,63	35K	28
P2AT34	UIPATH INC	6,61	6,60	6,59	6,62	16K	4
P2AX34	PATRIA INVST	34,69	34,40	34,30	34,69	622	8
P2LT34	PALANTIRTECH	220,01	223,00	217,93	224,39	13M	512
P2ST34	PURE STORAGE	87,84	88,11	87,84	90,59	85K	6
PAGS34	PAGSEGURO	11,25	10,93	10,90	11,31	2M	515
PEPB34	PEPSICO INC	58,13	56,99	56,99	58,52	26K	27
PFIZ34	PFIZER	34,93	34,82	34,82	35,45	199K	64
PGCO34	PG	60,91	59,78	59,78	61,50	31K	41
PHMO34	PHILIP MORRI	480,64	480,64	480,64	480,64	480	1
PNCS34	PNCFNANCIAL	562,02	563,31	562,02	563,31	20K	2
PYPL34	PAYPAL HOLD	12,25	11,51	11,13	12,25	2M	249
Q1RV34	QORVO INC	215,88	215,88	215,88	215,88	431	1
Q2SC34	QUANTUMSCAPE	12,13	11,87	11,77	12,22	9K	18
QCOM34	QUALCOMM	62,29	61,90	61,45	63,10	1M	101
QUBT34	QUANTUM COMP	41,41	40,90	40,72	41,96	4K	12
R1CL34	ROYAL CARIBB	818,22	791,70	783,12	823,68	59K	65
R1EL34	RELX PLC	39,95	39,88	39,88	39,95	42K	3
R1HI34	ROBERT HALF	130,74	130,98	130,74	130,98	261	2
R1IN34	REALTY INCOM	171,12	172,71	170,42	173,85	20K	10
R1JF34	RAYMOND JAME	400,00	400,00	400,00	400,00	2K	1
R1KU34	ROKU INC	22,26	22,26	22,26	22,26	22	1
R1OP34	ROPER TECHNO	174,57	173,05	173,05	174,57	9K	2
R2BL34	ROBLOX CORP	34,46	32,56	31,63	34,46	214K	66
R2PD34	RAPID7 INC	2,62	2,62	2,62	2,62	1K	1
R2RX34	REGALREXNORD	64,50	64,50	64,50	64,50	64	1
REGN34	REGENERON PH	66,36	68,10	66,17	68,10	4K	60
RGTI34	RIGETTI COMP	85,12	81,41	81,41	86,12	467K	125
RIGG34	TRANSOCEAN	33,91	33,40	32,90	33,98	416K	21
RIOT34	RIO TINTO	509,90	499,86	499,29	509,90	535K	355
ROXO34	NU HOLDINGS	14,23	14,08	13,74	14,33	177M	29.804
RYTT34	RAYTHEONTECH	170,17	174,87	169,49	174,87	79K	254
S1BS34	SIBANYE STIL	41,24	41,72	40,44	41,95	315K	57
S1HW34	THE SHERWIN	187,91	189,61	187,63	189,61	5K	4
S1LG34	SL GREEN REA	95,10	96,30	94,46	96,30	7K	7
S1NP34	SYNOPSYS INC	566,85	543,40	543,40	569,58	1M	6
S1PO34	SPOTIFY TECH	599,02	606,35	596,57	617,47	2M	199
S1RE34	SEMPRA	121,80	121,80	121,80	121,80	365	1
S1RP34	SAREPTA THER	4,90	4,91	4,90	4,91	2K	3
S1SL34	SKYWORKS SOL	155,01	155,01	155,01	155,01	155	1
S1TT34	STATE STREET	653,90	653,90	653,90	653,90	653	1
S1TX34	SEAGATE HOLD	2.041,05	2.150,87	2.038,14	2.153,46	2M	35
S1WK34	STANLEY BLAC	115,06	114,84	114,84	115,06	690	3
S1YK34	STRYKER CORP	98,15	98,15	98,15	98,15	98	1
S2CH34	SOCIEDQM CHI	65,28	64,74	64,74	65,28	4K	2
S2EA34	SEA LTD	22,06	23,13	21,60	23,13	861K	424
S2ED34	SOLAR TECH	6,33	5,63	5,63	6,33	56K	33
S2GM34	SIGMA LITHM	21,64	22,09	21,26	22,35	730K	138
S2HO34	SHOPIFY INC	5,04	5,00	5,00	5,13	75K	32
S2NA34	SNAP INC	4,31	4,29	4,29	4,31	115	4
S2NW34	SNOWFLAKE	20,72	20,47	20,06	20,90	108K	500
S2TA34	STAG INDUSTR	39,80	39,47	39,47	40,28	4K	8
S2TW34	STARWOOD PRO	30,48	30,54	30,48	30,54	488	2
S2UI34	SUN COMMUN	33,79	33,17	33,17	33,79	3K	3
SAPP34	SAP SE	1.009,80	1.010,00	1.009,80	1.013,88	16K	7
SBUB34	STARBUCKS	491,00	491,00	491,00	491,00	7K	1
SCHW34	SCHWAB	60,15	59,72	59,68	60,15	14K	6
SIMN34	SIMON PROP	257,64	258,80	255,45	258,80	35K	7
SLBG34	SLB N.V	133,16	132,70	132,70	133,16	798	3
SNEC34	SONY GROUP	111,53	111,50	110,27	111,54	132K	35
SPGI34	SP GLOBAL	59,87	59,00	58,81	60,05	6M	28
SSFO34	SALESFOR INC	44,15	42,12	41,55	44,15	800K	147
STOC34	STONE CO	87,94	86,12	85,13	88,63	12M	5.745
STZB34	CONSTELLATIO	203,72	203,72	203,72	203,72	203	1
T1AL34	TAL EDUCATIO	5,64	5,35	5,35	5,64	70K	12
T1AM34	ATLASSIAN CO	18,40	17,80	17,80	18,42	7K	3
T1EC34	TECHNIPFMC P	338,34	329,34	329,34	338,34	825K	5
T1EL34	TE CONNECTIV	619,20	620,40	618,60	622,20	5K	8
T1EV34	TEVA PHARMAC	87,55	87,12	87,12	87,72	10K	7
T1FX34	TELEFLEX INC	59,16	61,68	59,16	61,68	180	2
T1LK34	PT TELEKOMUN	54,48	54,48	54,48	54,48	108	1
T1MU34	T-MOBILE US	571,88	555,22	555,22	574,39	3K	3
T1OW34	AMERICAN TOW	40,53	40,99	40,53	42,19	107K	14
T1RI34	TRIPADVISOR	52,11	51,92	51,92	52,11	1K	2
T1TW34	TAKE-TWO INT	261,70	255,31	249,79	263,24	199K	70
T1WL34	TWILIO INC	23,48	22,96	22,96	23,48	2K	2
T2DH34	TELADOCHEALT	0,78	0,80	0,77	0,80	10K	19
T2ER34	TERADYNE INC	94,55	94,92	93,83	94,94	8K	74
T2ND34	TAND DIABETE	9,84	9,20	9,19	9,84	9K	6
T2RM34	TRIMBLE INC	34,65	34,65	34,65	34,65	69	1
T2TD34	TRADE DESK	1,29	1,24	1,24	1,29	4K	20
TEXA34	TEXAS INC	73,06	76,58	72,45	76,58	24K	4
TGTB34	TARGET CORP	591,47	591,47	591,47	591,47	17K	1
TMCO34	TOYOTAMO	76,96	76,03	76,03	77,03	20K	19
TMOS34	THERMFISCHER	55,32	55,56	55,22	55,99	34K	19
TPRY34	TAPESTRY INC	794,85	794,85	794,85	794,85	794	1
TRVC34	TRAVELERS	48,76	48,76	48,76	48,76	48	1
TSLA34	TESLA INC	65,85	64,29	64,17	66,14	69M	3.851
TSMC34	TAIWANSMFAC	249,40	245,35	242,85	250,35	21M	2.207
TXSA34	TERNIUMSA	221,76	224,56	221,76	224,56	669	3
U1AI34	UNDER ARMOUR	38,84	38,72	38,72	38,84	5K	2
U1AL34	UNITED AIRLI	287,57	284,00	284,00	287,57	284K	3
U1BE34	UBER TECH IN	91,85	91,21	90,48	92,95	4M	171
U1LT34	ULTA BEAUTY	176,13	176,63	176,13	176,63	352	2
U1RI34	UNITED RENTA	164,65	164,65	164,65	164,65	3K	1
U2PS34	UPSTART HOLD	7,16	7,13	7,00	7,30	73K	15
U2ST34	UNITY SOFTWR	4,71	4,42	4,37	4,71	223K	70
ULEV34	UNILEVER	386,40	373,51	373,51	386,40	8K	8
UNHH34	UNITEDHEALTH	20,10	21,00	19,97	21,00	826K	255
UPAC34	UNIONPACIFIC	341,66	341,66	341,66	341,66	1K	1
UPSS34	UPS	37,33	36,38	36,38	37,33	222	6
USBC34	US BANCORP	71,68	72,25	71,10	72,47	1K	6
V1OD34	VODAFONE GRO	40,34	40,92	40,30	41,12	2K	7
V1RT34	VERTIV HOLDS	130,39	125,95	125,91	130,39	361K	53
V1ST34	VISTRA CORP	63,09	62,35	61,74	63,23	59K	37
V1TA34	VENTAS INC	223,96	221,98	221,98	224,84	26K	97
V2TX34	VTEX	15,27	15,27	15,27	15,27	45	3
VERZ34	VERIZON	42,69	42,81	42,37	42,90	26K	17
VISA34	VISA INC	79,09	79,00	78,28	79,99	1M	213
VLOE34	VALERO ENER	509,49	509,49	509,49	509,49	509	1
VRTX34	VERTEX PHARM	627,62	627,62	627,62	627,62	45K	1
W1BD34	WARNER DISCO	150,03	149,22	149,22	150,08	9K	5
W1BO34	WEIBO CORP	13,29	13,29	13,29	13,29	159	2
W1DA34	WORKDAY INC	41,92	42,64	41,36	42,64	1K	3
W1DC34	WESTERN DIG	1.401,51	1.490,64	1.386,28	1.492,55	2M	105
W1EL34	WELLTOWER IN	540,22	535,85	535,67	542,50	34K	47
W1HR34	WHIRLPOOL CO	92,98	104,00	92,84	104,00	69K	21
W1IX34	WIX.COM LTD	11,30	10,96	10,96	11,30	37K	2
W1MB34	WILLIAMS COS	378,86	372,61	372,61	378,86	1K	2
W1PP34	WPP PLC	19,30	19,30	19,30	19,30	19	1
WALM34	WAL MART	41,08	40,72	40,37	41,34	448K	1.412
WFCO34	WELLS FARGO	108,38	109,34	107,49	109,63	24K	18
WUNI34	WESTERNUNION	48,25	50,30	48,25	50,30	3K	4
X1YZ34	BLOCK INC.	10,57	10,54	10,54	10,59	100K	6
XRXB34	XEROX CORP	9,35	9,26	9,15	9,35	1K	6
Y2PF34	YPF SA	195,70	195,70	195,70	195,70	195	1
Z1OM34	ZOOM COMMS	18,28	17,92	17,92	18,36	2K	3
Z1TA34	ZETA GLOBAL	43,00	39,63	39,63	43,55	439K	18
Z1TS34	ZOETIS INC	40,25	40,98	40,25	40,98	81	2
Z2DV34	ZIFF DAVIS	8,79	9,18	8,53	9,18	16K	32
Z2IT34	ZOOMINFO TC	3,76	3,76	3,76	3,76	41	3
Z2SC34	ZSCALER INC	25,90	24,88	24,88	25,90	8K	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: