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: 22/01/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	15,00	15,22	14,98	15,39	23K	24
A1CR34	AMCOR PLC	227,24	224,33	224,33	227,78	28K	4
A1DM34	ARCHER DANIE	358,00	358,00	358,00	358,00	716	2
A1EP34	AMERICAN ELE	308,16	310,65	308,16	310,65	2K	6
A1ES34	AES CORP	76,99	75,15	75,15	76,99	3K	3
A1IV34	APARTMENT IN	31,33	31,82	31,22	31,82	32K	12
A1JG34	ARTHUR J GAL	665,98	665,31	665,31	665,98	20K	2
A1KA34	AKAMAI TECHN	42,50	42,80	42,50	42,80	170	4
A1LB34	ALBEMARLE CO	41,35	39,41	38,99	41,67	327K	247
A1LN34	ALNYLAM PHAR	99,42	99,42	99,42	99,42	298	1
A1MD34	ADVANCED MIC	166,80	168,40	163,92	169,00	9M	502
A1ME34	AMETEK INC	49,35	49,16	49,16	49,35	95K	5
A1MP34	AMERIPRISE F	668,93	668,93	668,93	668,93	3K	1
A1MT34	APPLIED MATE	168,19	176,68	167,80	176,68	667K	44
A1NE34	ARISTA NETWO	182,24	182,98	181,44	192,48	816K	46
A1PH34	AMPHENOL COR	401,72	417,15	395,89	417,15	12K	8
A1PL34	APPLIED DGTL	182,57	190,75	180,58	191,00	350K	20
A1PO34	APOLLO GLOBL	49,45	50,10	49,35	50,10	130K	21
A1PP34	APPLOVIN CO	85,50	89,80	85,12	90,02	883K	35
A1RE34	ALEXANDRIA R	77,54	77,54	77,54	77,54	77	1
A1RG34	ARGENX SE	172,72	172,72	172,72	172,72	172	1
A1TT34	ALLSTATE COR	42,99	43,16	42,60	43,16	813	3
A1UT34	AUTODESK INC	355,06	355,64	349,44	355,64	223K	5
A1WK34	AMERICAN WAT	175,10	175,10	175,10	175,10	2K	1
A1ZN34	ASTRAZENECA	80,64	80,72	80,49	80,79	4K	22
A2FY34	AFYA LTD	38,12	38,00	38,00	38,20	52K	6
A2MB34	AMBARELLA IN	14,70	14,73	14,70	14,73	3K	2
A2RR34	ARROWHEAD PH	45,40	44,60	44,60	46,81	11K	6
A2XO34	AXON ENTERPR	178,64	178,44	175,91	179,27	33K	23
AALL34	AMERICAN AIR	79,64	81,22	79,52	82,15	332K	24
AAPL34	APPLE	65,61	66,05	65,55	66,65	20M	1.804
ABBV34	ABBVIE	71,75	71,90	71,71	72,44	19K	33
ABTT34	ABBOTT	48,00	54,12	47,51	54,12	613K	89
ACNB34	ACCENTURE	1.508,46	1.520,73	1.508,46	1.529,75	89K	3
ADBE34	ADOBE INC	31,31	31,29	31,29	32,06	3M	67
AIGB34	AIG GROUP	382,66	382,49	382,49	382,66	765	2
AIRB34	AIRBNB	35,32	35,24	35,24	36,25	115K	45
AMGN34	AMGEN	65,99	65,75	65,40	66,37	6K	5
AMZO34	AMAZON	61,86	62,01	61,35	62,49	46M	4.486
ARMT34	ARCELOR	140,14	138,01	138,01	142,20	23K	13
ARNC34	HOWMET AERO	1.150,00	1.201,27	1.150,00	1.201,27	16K	6
ASML34	ASML HOLD	133,60	129,45	129,45	135,12	979K	139
ATTB34	ATT INC	41,53	41,03	41,03	42,02	175K	71
AVGO34	BROADCOM INC	24,44	25,24	24,44	25,60	8M	1.094
AXPB34	AMERICAN EXP	193,80	191,33	191,33	196,17	333K	13
AZOI34	AUTOZONE INC	88,66	88,20	88,20	88,66	7K	3
B1AM34	BROOKFIELD C	61,98	61,74	61,74	62,46	291K	13
B1AX34	BAXTER INTER	53,35	53,35	53,35	53,35	53	1
B1CS34	BARCLAYS PLC	137,88	139,50	137,88	139,86	33K	4
B1FC34	BROWN FORMAN	148,40	148,25	148,25	148,40	10K	2
B1IL34	BILIBILI INC	35,13	32,81	32,81	35,52	124K	40
B1NT34	BIONTECH SE	39,40	38,93	38,93	41,00	102K	33
B1PP34	BP PLC	47,00	46,56	46,56	47,00	5K	26
B1SA34	BANCO SANTAN	92,88	89,99	89,99	92,88	10K	8
B1SX34	BOSTON SCIEN	485,33	488,55	485,33	488,55	311K	2
B1TI34	BRITISH AMER	61,74	61,94	61,43	61,96	86K	46
B2AP34	CREDICORP LT	149,94	149,94	149,94	149,94	149	1
B2HI34	BILL HOLD	1,35	1,30	1,30	1,37	46K	34
B2LN34	BLACKLINE IN	23,27	23,26	23,26	23,27	465	3
B2MB34	BUMBLE INC	3,94	3,94	3,94	3,94	3	1
B2YN34	BEYOND MEAT	4,95	5,16	4,90	5,33	68K	52
BABA34	ALIBABAGR	33,40	33,20	33,14	34,36	14M	1.974
BCSA34	SANTANDER	65,59	64,30	64,30	66,16	95K	40
BERK34	BERKSHIRE	127,77	128,25	127,77	129,34	10M	960
BIDU34	BAIDU INC	61,33	62,55	60,90	62,73	2M	146
BILB34	BILBAOVIZ	132,20	131,17	130,39	132,20	786	4
BKNG34	BOOKING	154,57	156,32	154,54	159,09	783K	120
BLAK34	BLACKROCK	91,40	92,03	91,05	92,15	48K	49
BOAC34	BANK AMERICA	69,04	70,18	69,04	70,37	248K	560
BOEI34	BOEING	1.339,86	1.338,00	1.338,00	1.350,00	56K	4
BONY34	BNY MELLON	629,53	643,63	629,53	643,63	20K	3
C1AB34	CABLE ONE IN	2,31	2,31	2,28	2,31	1K	3
C1AG34	CONAGRA BRAN	93,40	91,75	91,75	93,40	36K	39
C1AH34	CARDINAL HEA	1.097,79	1.112,20	1.097,79	1.112,20	25K	23
C1BL34	CHUBB LTD	395,76	397,00	395,76	397,00	4K	2
C1BR34	CBRE GROUP I	905,05	905,05	905,05	905,05	3K	1
C1CJ34	CAMECO CORP	128,01	134,16	128,01	134,16	31K	13
C1CL34	CARNIVAL COR	150,40	152,10	150,40	152,89	3K	11
C1DN34	CADENCE DESI	834,59	835,87	834,13	837,16	186K	6
C1MG34	CHIPOTLE MEX	10,80	9,25	9,25	10,88	1K	11
C1NS34	CELANESE COR	125,98	125,98	125,98	125,98	19K	1
C1PB34	CAMPBELL CO	140,00	140,00	140,00	140,00	1K	1
C1PR34	COPART INC	109,48	109,48	109,48	109,48	437	1
C1RH34	CRH PLC	109,54	109,10	108,45	109,99	28K	215
C1RR34	CARRIER GLOB	76,20	76,00	76,00	76,20	912	2
C1TA34	CINTAS CORP	204,49	204,49	204,49	204,49	2K	1
C2AC34	CACI INTERNL	4,41	4,21	4,21	4,45	1K	3
C2CA34	FEMSA SAB CV	106,38	106,38	106,38	106,38	2K	2
C2OI34	COINBASEGLOB	47,44	48,71	47,39	49,00	3M	325
C2OL34	GRUPOCIBEST	103,89	105,01	103,89	105,82	11K	16
C2OU34	COURSERA INC	17,00	17,00	17,00	17,00	85	1
C2RN34	CERENCE INC	15,54	13,81	13,81	15,54	249	7
C2RS34	CRISPR THERA	40,00	37,00	37,00	40,00	28K	5
C2RW34	CROWDSTRIKE	108,11	108,36	107,78	109,81	1M	55
CAON34	CAPITAL ONE	626,47	626,47	626,47	626,47	132K	1
CATP34	CATERPILLAR	213,70	217,44	213,26	217,51	153K	66
CHCM34	CHARTER COMM	16,92	16,92	16,92	16,92	3K	2
CHVX34	CHEVRON	87,92	88,99	87,69	89,00	1M	187
CLOV34	CLOVERHEALTH	14,20	14,24	14,20	14,27	13K	7
CMCS34	COMCAST	30,79	30,81	30,67	30,97	25K	23
CNIC34	CANAD NATION	21,95	21,94	21,94	22,02	10K	10
COCA34	COCA COLA	63,17	63,28	63,15	63,81	2M	513
COLD34	AMERICOLD RT	22,92	22,92	22,92	22,92	22	1
COLG34	COLGATE	64,56	63,50	63,50	64,79	31K	16
COPH34	COPHILLIPS	42,60	43,09	42,35	43,35	50K	75
COTY34	COTY INC	8,81	8,82	8,74	8,96	25K	8
COWC34	COSTCO	128,98	132,23	128,47	132,23	77K	62
CRIP34	CTRIPCOM	325,40	325,40	325,40	325,40	33K	1
CSCO34	CISCO	78,25	78,73	78,14	78,73	5K	17
CSXC34	CSX CORP	95,16	95,16	95,16	95,16	666	1
CTGP34	CITIGROUP	101,34	99,26	99,26	102,82	126K	73
CVSH34	CVS HEALTH	43,46	43,88	43,28	43,88	69K	8
D1DG34	DATADOG INC	68,87	68,10	68,00	70,59	585K	44
D1EL34	DELL TECHNOL	621,41	609,71	608,08	632,66	455K	80
D1EX34	DEXCOM INC	7,76	7,73	7,72	8,01	315	8
D1LR34	DIGITAL REAL	210,62	211,67	210,62	211,67	73K	3
D1OC34	DOCUSIGN INC	15,12	15,12	15,12	15,12	15	1
D1OM34	DOMINION ENE	161,60	161,60	161,60	161,60	323	1
D1OW34	DOW INC	37,84	37,89	37,84	38,48	5K	9
D2AR34	DARLING INGR	28,32	28,32	28,32	28,32	15K	1
D2AS34	DOORDASH INC	73,16	75,53	73,16	75,53	3K	16
D2KN34	DRAFTKINGS	27,34	28,36	27,28	28,48	317K	5
D2NL34	DENALI THERA	20,86	19,67	19,67	20,86	12K	4
D2OC34	DOXIMITY INC	36,07	35,91	35,91	36,07	215	2
D2TC34	DYNATRACE IN	26,88	26,40	26,40	27,14	2K	5
DBAG34	DEUTSCHE AK	206,30	204,00	204,00	207,40	11K	11
DEAI34	DELTA	370,07	370,07	370,07	370,07	111K	1
DEEC34	DEERE CO	92,24	93,88	91,84	94,28	187K	55
DEOP34	DIAGEO PL	26,81	26,90	26,81	26,92	10K	4
DGCO34	DOLLAR GENER	31,87	32,76	31,77	32,76	7K	15
DHER34	DANAHER CORP	45,11	46,00	45,11	46,00	24K	5
DISB34	WALT DISNEY	39,96	40,20	39,49	40,42	2M	413
DUKB34	DUKE ENERGY	636,00	636,00	636,00	636,00	10K	1
DUOL34	DUOLINGO INC	26,50	24,56	24,56	26,50	11K	28
DVAI34	DAVITA INC	579,69	581,97	579,69	581,97	66K	2
E1CO34	ECOPETROL SA	32,34	34,50	32,20	34,50	265K	103
E1DU34	NEW ORIENTAL	19,70	19,70	19,70	19,70	19	1
E1IX34	EDISON INTER	160,70	160,70	160,70	160,70	160	1
E1LV34	ELEV HEALTH	396,00	395,90	395,90	396,00	139K	3
E1QN34	EQUINOR ASA	65,59	65,19	64,89	65,59	75K	25
E1TN34	EATON CORP P	125,71	130,65	125,58	130,65	165K	103
E1WL34	EDWARDS LIFE	112,14	112,14	112,14	112,14	560	1
E2EF34	EURONETWORLD	2,64	2,64	2,61	2,64	26	3
E2NP34	ENPHASE ENER	8,51	8,54	8,51	8,54	1K	2
E2PA34	EPAM SYSTEMS	19,14	19,14	19,14	19,14	19	1
EAIN34	ELECTR ARTS	539,65	539,65	539,65	539,65	5K	1
ELCI34	ESTEE LAUDER	26,31	28,05	26,07	28,05	286K	96
EQIX34	EQUINIX INC	52,60	53,20	52,50	53,20	39K	35
EXXO34	EXXON MOBIL	88,12	88,82	87,51	88,82	855K	150
F1IS34	FISERV INC	178,00	171,38	171,38	178,00	703	4
F1MC34	FMC CORP	44,00	42,16	42,04	44,00	591	4
F1NI34	FIDELITY NAT	20,32	20,46	20,27	20,46	325	7
F1TN34	FORTINET INC	204,64	203,93	202,73	204,64	6K	30
F2NV34	FRANCONEVADA	7,68	7,66	7,60	7,70	12K	24
F2RS34	FRESHWORKS	20,66	20,66	20,66	20,66	18K	1
F2VR34	FIVERR INTL	4,36	4,30	4,29	4,40	113	9
FCXO34	FREEPORT	103,90	108,59	103,62	109,86	4M	133
FDMO34	FORD MOTORS	72,33	73,85	72,33	73,85	5K	5
FSLR34	FIRST SOLAR	639,50	655,40	639,50	655,40	299K	6
G1DS34	GDS HOLDINGS	22,24	22,22	21,96	22,59	46K	11
G1FI34	GOLD FIELDS	138,06	138,37	135,00	139,05	94K	40
G1LO34	GLOBANT SA	17,98	17,98	17,98	17,98	35	1
G1LP34	GALAPAGOS NV	9,11	9,11	9,11	9,11	27	1
G1LW34	CORNING INC	500,00	500,00	500,00	500,00	210K	1
G1MI34	GENERAL MILL	235,75	235,75	235,75	235,75	1K	1
G1SK34	GSK PLC	51,44	51,44	51,44	51,44	51K	1
G1WW34	WW GRAINGER	140,85	140,85	140,85	140,85	563	1
G2EV34	GE VERNOVA	175,40	174,28	172,18	175,50	27K	15
GDBR34	GEN DYNAMICS	1.936,12	1.930,30	1.928,37	1.941,94	12K	6
GEOO34	GEAEROSPACE	1.568,21	1.680,00	1.567,32	1.680,00	496K	54
GILD34	GILEAD	349,00	349,00	349,00	349,00	3K	1
GMCO34	GENERAL MOT	106,80	107,70	106,80	108,98	98K	197
GOGL34	ALPHABET	145,13	147,80	144,76	148,86	30M	2.285
GPRK34	GEOPARK LTD	41,00	40,92	40,68	41,00	20K	3
GPRO34	GOPRO	7,01	7,01	7,01	7,01	4K	6
GPSI34	GAP	143,90	143,50	143,50	143,90	431	3
GSGI34	GOLDMANSACHS	165,90	169,40	165,90	171,33	140K	136
H1CA34	HCA HEALTHCA	123,14	123,14	123,14	123,14	273K	2
H1EI34	HEICO CORP	179,38	181,72	179,38	181,72	1K	2
H1II34	HUNTINGTON I	29,46	29,24	29,24	29,70	1K	5
H1SB34	HSBC HOLDING	110,75	111,65	110,22	112,29	26K	36
H2UB34	HUBSPOT INC	33,50	33,50	33,50	33,50	47K	1
HALI34	HALLIBURTON	179,28	177,49	177,49	179,28	37K	3
HOME34	HOME DEPOT	72,04	73,67	71,96	73,67	4K	25
HONB34	HONEYWELL	1.179,00	1.179,00	1.179,00	1.179,00	1K	1
HOND34	HONDA MO	164,39	164,39	164,39	164,39	493	2
HPQB34	HP COMPANY	104,85	104,69	104,69	106,79	89K	24
HSHY34	HERSHEY CO	204,28	206,27	204,28	206,40	25K	4
I1DX34	IDEXX LABORA	741,74	741,74	741,74	741,74	741	1
I1EX34	IDEX CORP	52,44	52,56	52,44	52,56	629	2
I1FO34	INFOSYS LTD	48,69	48,29	48,29	48,70	5K	4
I1NC34	INCYTE CORP	278,60	281,35	278,60	282,83	6K	23
I1PG34	IPG PHOTONIC	229,00	227,00	227,00	229,00	684	3
I1QY34	IQIYI INC	5,51	5,51	5,51	5,51	55	1
I1RM34	IRON MOUNTAI	494,00	494,00	494,00	494,00	15K	1
I1RP34	TRANE TECH	1.033,99	1.033,99	1.033,99	1.033,99	1K	1
I1SR34	INTUITIVE SU	138,32	140,36	138,32	140,36	2K	5
I1VZ34	INVESCO LTD	145,53	145,53	145,53	145,53	436	1
I2NV34	INVITATIONHO	28,80	28,80	28,80	28,80	57	1
I2RS34	INGERSOLL RD	77,20	77,90	77,20	77,90	310	4
IBKR34	IB GROUP	25,44	25,68	25,31	25,77	3K	107
IBMB34	IBM	1.567,06	1.588,19	1.567,06	1.598,88	84K	8
INGG34	ING GROEP	151,13	153,15	151,13	153,15	3K	2
INTU34	INTUIT INC	65,35	65,06	65,06	65,61	31K	4
ITLC34	INTEL	45,60	48,50	45,60	48,53	15M	1.423
J1CI34	JOHNSON CONT	619,00	619,00	619,00	619,00	619	1
J1EF34	JEFFERIES FI	327,93	327,93	327,93	327,93	7K	1
J2BL34	JABIL INC	161,51	162,36	161,51	163,05	2K	10
JDCO34	JD COM	26,45	26,00	26,00	26,65	271K	42
JNJB34	JOHNSON	76,98	77,57	76,98	78,60	307K	100
JPMC34	JPMORGAN	160,00	161,30	160,00	163,45	11M	800
K1BF34	KB FINANCIAL	122,94	122,94	122,94	122,94	1K	1
K1LA34	KLA CORP	1.980,32	2.005,00	1.979,89	2.007,00	357K	21
K1SS34	KOHLS CORP	96,78	96,78	96,78	96,78	64K	1
K1TC34	KT CORP	104,27	104,27	104,27	104,27	208	1
K2CG34	KINGSOFT CHL	10,47	10,67	10,45	10,68	11K	19
KHCB34	KRAFT HEINZ	29,96	29,73	29,56	30,19	197K	42
KMBB34	KIMBERLY CL	542,50	528,54	526,50	542,50	204K	67
KMIC34	KINDER MORGA	155,00	155,00	155,00	155,00	2K	1
L1EG34	LEGGETT PL	66,99	66,99	66,99	66,99	1K	1
L1EN34	LENNAR CORP	622,83	622,83	622,83	622,83	622	1
L1HX34	L3HARRIS TEC	466,48	467,04	466,44	467,04	7K	14
L1MN34	LUMEN TECH	47,25	44,79	44,78	48,61	427K	111
L1RC34	LAM RESEARCH	26,53	28,34	26,49	28,60	474K	71
L1UL34	LULULEMON AT	256,36	258,08	256,05	258,08	143K	6
L1YB34	LYONDELLBASE	138,69	138,69	138,69	138,69	138	1
L1YG34	LLOYDS BANKI	29,49	29,73	29,20	29,73	3K	22
L2PL34	LPL FINCL HD	110,39	110,39	110,39	110,39	3K	1
L2RN34	STRIDE INC	96,59	96,59	96,59	96,59	96	1
LBRD34	LIBERTY BROA	20,02	19,74	19,70	20,02	5K	5
LILY34	LILLY	192,11	193,39	190,00	193,42	2M	326
LMTB34	LOCKHEED	3.117,39	3.127,77	3.117,39	3.127,77	16K	2
M1CH34	MICROCHIP TE	199,59	207,30	198,78	208,00	5K	19
M1CK34	MCKESSON COR	1.080,56	1.086,08	1.080,56	1.091,45	11K	10
M1DB34	MONGODB INC	104,90	103,40	103,40	104,90	5K	2
M1KC34	MCCORMICK	80,90	85,00	80,55	85,00	106K	14
M1KT34	MARKETAXESS	18,14	18,14	18,14	18,14	235	2
M1NS34	MONSTER BEVE	53,40	53,49	53,40	53,50	10K	20
M1RN34	MODERNA INC	13,53	13,53	13,36	14,56	5M	514
M1TA34	META PLAT	122,51	119,00	118,89	122,51	53M	2.591
M1TT34	MARRIOTT INT	426,56	426,56	426,56	426,56	426	1
M1UF34	MITSUBISHI U	93,90	95,50	93,90	95,50	2K	6
M2PM34	MP MATERIALS	72,52	67,14	67,14	75,00	274K	97
M2PR34	MONOLI POWER	94,70	94,93	94,70	94,93	7K	2
M2PW34	MEDICAL P TR	13,55	13,96	13,51	13,97	12K	17
M2RV34	MARVELL TEC	43,93	44,53	43,69	45,21	367K	37
M2ST34	STRATEGY INC	12,25	12,59	12,10	12,59	63M	3.839
MACY34	MACY S	112,21	112,21	112,21	112,21	448	2
MCDC34	MCDONALDS	80,95	81,05	80,70	81,70	251K	128
MDLZ34	MONDELEZ INT	153,70	149,54	149,54	153,90	223K	44
MELI34	MERCADOLIBRE	94,90	92,40	92,30	95,95	92M	14.074
MMMC34	3M	210,91	208,32	208,32	213,54	144K	29
MOOO34	ALTRIA GROUP	323,40	326,64	323,40	326,64	3K	3
MOSC34	MOSAIC CO	24,92	24,85	24,85	25,30	3K	7
MRCK34	MERCK	71,96	73,68	71,96	73,75	9K	38
MSBR34	MORGAN STAN	193,41	196,09	193,39	197,19	175K	150
MSCD34	MASTERCARD	89,66	89,80	89,52	91,16	2M	169
MSFT34	MICROSOFT	99,20	99,30	98,45	99,74	32M	3.364
MUTC34	MICRON TECHN	350,48	352,01	334,86	353,99	62M	1.788
N1BI34	NEUROCRINE B	36,30	36,30	36,30	36,30	254	1
N1DA34	NASDAQ INC	260,78	259,04	259,04	264,86	9K	9
N1EM34	NEWMONT GOLD	642,85	639,98	629,00	650,00	602K	85
N1GG34	NATIONAL GRI	71,05	71,00	71,00	71,05	14K	2
N1IS34	NISOURCE INC	230,25	232,31	229,82	232,31	7K	31
N1OW34	SERVICENOW	13,52	13,44	13,30	13,57	105K	50
N1RG34	NRG ENERGY I	802,64	802,64	802,64	802,64	802	1
N1TA34	NETAPP INC	526,23	523,20	523,20	526,23	129K	2
N1UE34	NUCOR CORP	79,95	81,23	79,95	81,23	1K	5
N1VO34	NOVO NORDISK	41,30	40,00	40,00	41,40	5M	1.005
N1VS34	NOVARTIS AG	76,90	77,60	76,90	77,60	695	3
N1WG34	NATWEST GROU	93,25	92,79	92,79	93,25	186	2
N1XP34	NXP SEMICOND	638,22	638,22	638,22	638,22	32K	1
N2ET34	CLOUDFLARE	50,15	51,09	49,96	51,09	5K	9
NETE34	NETEASE	71,11	71,11	71,11	71,11	711	1
NEXT34	NEXTERA ENER	112,47	112,16	111,78	113,06	21K	18
NFLX34	NETFLIX	8,78	9,12	8,77	9,14	30M	4.830
NIKE34	NIKE	34,92	34,69	34,47	35,37	782K	342
NOCG34	NORTHROP GRU	707,03	708,78	706,42	709,29	7K	5
NOKI34	NOKIA CORP	34,50	34,98	34,50	34,98	5K	5
NVDC34	NVIDIA CORP	20,37	20,45	20,24	20,59	89M	7.061
O1KT34	OKTA INC	23,95	24,39	23,94	24,39	387K	3
O2NS34	ON SEMICONDU	42,64	42,64	42,64	42,64	426	1
ORCL34	ORACLE	156,85	157,48	156,36	160,20	9M	1.986
ORLY34	OREILLY AUT	1,69	1,71	1,68	1,71	7K	7
OXYP34	OCCIDENT PTR	38,08	38,93	37,48	38,93	80K	58
P1AC34	PACCAR INC	325,51	325,51	325,51	325,51	325	1
P1DD34	PDD HOLDING	55,50	56,99	55,50	57,11	28K	27
P1GR34	THE PROGRESS	546,25	544,16	541,75	546,25	3K	3
P1HM34	PULTEGROUP I	673,00	673,00	673,00	673,00	3K	1
P1LD34	PROLOGIS INC	55,92	57,56	55,80	58,61	18K	33
P1PG34	PPG INDUSTRI	301,32	301,32	301,32	301,32	301	1
P1UK34	PRUDENTIAL P	42,60	42,60	42,60	42,60	426	1
P1YC34	PAYCOM SOFTW	27,00	27,00	27,00	27,00	27	1
P2AN34	PALOALTO NET	15,91	16,20	15,91	16,26	50K	43
P2AT34	UIPATH INC	9,85	9,61	9,61	9,85	35K	7
P2AX34	PATRIA INVST	46,35	46,69	46,35	46,69	5K	2
P2EN34	PENN NATIONL	7,65	7,65	7,65	7,65	68	1
P2LT34	PALANTIRTECH	293,01	298,86	290,64	301,50	8M	1.429
P2OD34	INSULET CORP	49,24	49,24	49,24	49,24	49	1
P2ST34	PURE STORAGE	94,52	94,52	94,52	94,52	1K	1
PAGS34	PAGSEGURO	11,38	11,00	11,00	11,63	1M	406
PEPB34	PEPSICO INC	50,90	52,66	50,90	52,66	272K	99
PFIZ34	PFIZER	34,34	34,70	33,59	34,70	189K	159
PGCO34	PG	56,56	55,25	54,94	57,05	248K	67
PHGN34	KOPHILIPS	157,80	157,80	157,80	157,80	32K	1
PNCS34	PNCFNANCIAL	597,40	596,88	596,88	597,40	73K	3
PSKY34	PARA SKYDNC	63,96	60,36	60,36	63,96	614	2
PYPL34	PAYPAL HOLD	14,99	15,00	14,99	15,27	82K	62
Q1RV34	QORVO INC	218,79	218,79	218,79	218,79	24K	1
Q1UA34	QUANTA SERVI	206,09	207,11	206,09	207,11	174K	3
Q2SC34	QUANTUMSCAPE	18,94	20,21	18,87	21,00	2M	52
QCOM34	QUALCOMM	69,32	69,42	69,12	70,50	437K	109
QUBT34	QUANTUM COMP	64,58	63,10	62,35	65,48	70K	48
R1CL34	ROYAL CARIBB	756,28	757,35	754,06	759,98	24K	32
R1EL34	RELX PLC	52,93	52,93	52,93	52,93	52	1
R1HI34	ROBERT HALF	152,11	152,73	152,02	152,73	16K	3
R1IN34	REALTY INCOM	161,44	163,88	160,96	164,48	13K	23
R1KU34	ROKU INC	26,21	26,21	26,21	26,21	26	1
R1OP34	ROPER TECHNO	216,20	216,51	216,20	216,51	19K	2
R1SG34	REPUBLIC SER	569,43	569,43	569,43	569,43	569	1
R1VT34	REVVITY INC	22,22	21,26	21,26	22,22	464	11
R2BL34	ROBLOX CORP	39,39	41,10	39,10	41,12	1M	100
R2HH34	RH	21,13	20,56	20,56	21,13	1K	27
REGN34	REGENERON PH	66,43	66,88	66,36	67,03	20K	298
RGTI34	RIGETTI COMP	131,61	128,01	128,01	134,51	151K	92
RIGG34	TRANSOCEAN	24,78	24,70	24,33	24,82	80K	12
RIOT34	RIO TINTO	462,15	467,62	461,99	469,55	715K	38
ROXO34	NU HOLDINGS	15,86	15,50	15,43	15,93	169M	23.066
RYTT34	RAYTHEONTECH	173,00	176,53	173,00	176,75	73K	74
S1BS34	SIBANYE STIL	48,12	45,81	45,81	48,99	411K	331
S1HW34	THE SHERWIN	185,06	187,15	185,06	188,09	5K	6
S1KM34	SK TELECOM C	31,26	31,26	31,26	31,26	62	2
S1LG34	SL GREEN REA	123,44	125,19	123,44	125,19	1K	2
S1NP34	SYNOPSYS INC	672,72	677,40	668,68	677,40	395K	9
S1PO34	SPOTIFY TECH	658,98	665,16	651,30	665,16	253K	23
S1RE34	SEMPRA	114,80	114,80	114,80	114,80	1K	1
S1RP34	SAREPTA THER	5,68	5,68	5,68	5,68	96	2
S1TX34	SEAGATE HOLD	1.838,75	1.872,77	1.767,39	1.872,77	306K	23
S1YF34	SYNCHRONY FI	417,00	415,22	411,23	417,00	1M	18
S2EA34	SEA LTD	25,51	26,03	25,49	26,65	1M	379
S2ED34	SOLAR TECH	5,22	4,92	4,92	5,35	62K	44
S2GM34	SIGMA LITHM	22,06	22,69	21,10	22,90	2M	453
S2HO34	SHOPIFY INC	6,08	6,22	6,05	6,34	229K	69
S2NW34	SNOWFLAKE	27,81	27,25	27,25	27,84	26K	22
S2RE34	GP AEROSURES	89,76	89,76	89,76	89,76	269	1
S2TA34	STAG INDUSTR	38,96	40,10	38,96	40,44	3K	9
S2TW34	STARWOOD PRO	32,62	32,70	32,62	32,70	358	2
SAPP34	SAP SE	1.184,40	1.182,00	1.179,60	1.184,40	19K	3
SBUB34	STARBUCKS	504,51	512,58	504,51	512,58	16K	2
SCHW34	SCHWAB	68,24	68,24	68,24	68,24	136	1
SIMN34	SIMON PROP	244,75	246,31	244,00	248,75	11K	14
SLBG34	SLB N.V	129,71	128,80	127,80	129,71	56K	4
SNEC34	SONY GROUP	121,42	123,20	121,00	123,20	189K	66
SSFO34	SALESFOR INC	54,92	53,76	53,60	54,96	3M	110
STOC34	STONE CO	85,11	82,00	80,09	85,38	11M	2.105
STZB34	CONSTELLATIO	218,45	218,45	218,45	218,45	1K	1
T1AL34	TAL EDUCATIO	5,87	5,94	5,87	5,94	600	19
T1AM34	ATLASSIAN CO	33,19	33,34	33,19	33,34	3K	3
T1DG34	TRANSDIGM GR	151,06	153,61	151,06	153,61	3K	3
T1EL34	TE CONNECTIV	614,88	632,57	614,27	632,57	10K	16
T1EV34	TEVA PHARMAC	83,76	83,85	83,28	83,85	429K	7
T1FX34	TELEFLEX INC	55,72	57,65	55,72	57,65	281	3
T1OW34	AMERICAN TOW	39,00	39,71	39,00	39,72	3K	31
T1RO34	T ROWE PRICE	286,00	280,28	280,28	286,00	6K	2
T1SC34	TRACTOR SUPP	15,70	15,72	15,68	15,78	1K	5
T1TW34	TAKE-TWO INT	316,85	319,08	312,16	319,86	202K	71
T1WL34	TWILIO INC	26,44	25,88	25,88	26,44	10K	4
T2DH34	TELADOCHEALT	1,11	1,12	1,10	1,13	36K	22
T2ER34	TERADYNE INC	68,31	70,00	68,31	70,00	126K	2
T2RM34	TRIMBLE INC	37,65	37,65	37,65	37,65	188	1
T2TD34	TRADE DESK	2,01	1,85	1,85	2,01	94K	54
T2YL34	TYLER TECH	38,89	38,89	38,89	38,89	2K	1
TEXA34	TEXAS INC	68,42	69,52	68,42	69,52	550	4
TGTB34	TARGET CORP	561,12	566,32	558,00	566,32	11K	8
TJXC34	TJX COMPANIE	814,49	814,49	814,49	814,49	814	1
TMCO34	TOYOTAMO	75,26	75,60	74,97	76,04	224K	126
TMOS34	THERMFISCHER	70,08	70,99	69,95	71,05	2K	9
TPRY34	TAPESTRY INC	692,30	692,30	692,30	692,30	3K	1
TSLA34	TESLA INC	74,20	72,69	71,81	74,20	105M	7.694
TSMC34	TAIWANSMFAC	217,50	219,28	216,75	222,88	19M	1.857
TXSA34	TERNIUMSA	229,00	232,70	229,00	232,70	180K	5
U1AI34	UNDER ARMOUR	32,78	32,17	32,17	32,79	3K	3
U1AL34	UNITED AIRLI	296,79	297,51	296,79	297,51	89K	3
U1BE34	UBER TECH IN	109,02	112,44	108,00	113,00	2M	268
U1LT34	ULTA BEAUTY	180,54	181,00	180,54	181,00	723	2
U1RI34	UNITED RENTA	180,54	181,27	180,01	181,27	31K	4
U2PS34	UPSTART HOLD	12,21	12,40	12,18	12,61	1M	39
U2PW34	UPWORK INC	22,30	21,36	21,36	22,30	26K	2
U2ST34	UNITY SOFTWR	11,07	11,42	11,07	11,42	28K	31
UBSG34	UBS GROUP	253,13	253,13	253,13	253,13	511K	1
ULEV34	UNILEVER	346,92	347,64	344,08	348,00	41K	8
UNHH34	UNITEDHEALTH	26,69	26,39	26,32	26,90	603K	83
UPSS34	UPS	34,42	36,29	34,42	36,43	453	4
USBC34	US BANCORP	75,18	75,00	74,75	75,18	3K	3
V1OD34	VODAFONE GRO	36,60	37,00	36,56	37,40	7K	18
V1RS34	VERISK ANALY	15,36	15,35	15,35	15,36	11K	2
V1RT34	VERTIV HOLDS	95,85	99,07	95,30	99,07	4K	28
V1ST34	VISTRA CORP	60,72	62,03	60,55	62,03	702K	680
V1TA34	VENTAS INC	201,39	204,54	201,39	204,54	5K	22
V2TX34	VTEX	17,43	17,41	17,41	17,63	5K	9
VERZ34	VERIZON	34,72	35,21	34,69	35,21	100K	33
VFCO34	VF CORP	53,17	53,17	53,17	53,17	106	2
VISA34	VISA INC	86,50	86,62	85,84	87,23	5M	323
VRTX34	VERTEX PHARM	624,03	624,03	624,03	624,03	624	1
W1BD34	WARNER DISCO	149,63	152,01	149,63	152,01	60K	8
W1BO34	WEIBO CORP	14,60	14,83	14,59	15,19	4K	8
W1DA34	WORKDAY INC	62,16	62,16	62,16	62,16	124	2
W1DC34	WESTERN DIG	1.283,07	1.328,34	1.223,87	1.329,00	830K	51
W1EC34	WEC ENERGY G	286,81	286,81	286,81	286,81	286	1
W1EL34	WELLTOWER IN	482,25	487,86	482,03	488,53	19K	39
W1IX34	WIX.COM LTD	14,80	14,93	14,80	14,93	2K	3
W1MB34	WILLIAMS COS	340,62	338,97	338,52	341,70	8K	5
W1MC34	WASTE MANAG	604,65	606,01	604,65	606,01	61K	2
W1PP34	WPP PLC	23,10	23,10	23,10	23,10	1K	1
W1SO34	WATSCO INC	81,80	82,20	81,80	82,20	410	5
W1YC34	WEYERHAEUSER	144,31	144,72	144,31	144,72	11K	2
WALM34	WAL MART	38,91	39,99	38,88	39,99	628K	433
WFCO34	WELLS FARGO	116,06	114,90	114,90	117,20	54K	34
X1YZ34	BLOCK INC.	13,70	13,59	13,59	13,78	3K	20
XRXB34	XEROX CORP	12,30	12,45	11,96	12,45	11K	12
Y2PF34	YPF SA	189,05	189,24	189,05	189,24	6K	2
Z1BH34	ZIMMER BIOME	116,35	116,35	116,35	116,35	1K	1
Z1OM34	ZOOM COMMS	17,88	17,24	17,24	17,91	6K	4
Z1TO34	ZTO EXPRESS	29,28	29,28	29,28	29,28	292	1
Z2SC34	ZSCALER INC	36,75	36,75	36,75	36,75	404	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: