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: 03/08/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,60	17,56	17,56	18,01	481	10
A1DC34	AGREE REALTY	51,50	51,50	51,50	51,50	154	2
A1DI34	ANALOG DEVIC	45,85	45,70	45,70	45,99	115K	27
A1DM34	ARCHER DANIE	395,00	396,00	395,00	396,00	1K	3
A1EG34	AEGON LTD	48,40	48,00	48,00	48,40	144	3
A1GI34	AGILENT TECH	356,30	334,56	334,56	356,30	4K	2
A1IV34	APARTMENT IN	13,75	13,62	13,61	13,89	5K	8
A1KA34	AKAMAI TECHN	50,15	49,17	49,17	50,15	2M	4
A1LB34	ALBEMARLE CO	25,20	25,01	24,50	25,24	5K	12
A1LL34	BREAD FINAN	140,84	135,80	135,80	140,84	42K	3
A1LN34	ALNYLAM PHAR	55,90	53,00	52,51	56,00	180K	13
A1MD34	ADVANCED MIC	308,29	294,19	288,35	312,01	27M	2.400
A1MT34	APPLIED MATE	262,77	253,74	249,27	263,80	10M	819
A1NE34	ARISTA NETWO	235,74	223,79	223,79	237,36	4M	33
A1PA34	APA CORP	189,00	189,00	189,00	189,00	34K	2
A1PH34	AMPHENOL COR	415,74	400,57	400,57	415,74	321K	9
A1PL34	APPLIED DGTL	150,92	138,90	137,50	151,61	279K	10
A1PO34	APOLLO GLOBL	43,81	42,45	42,45	44,08	190K	36
A1PP34	APPLOVIN CO	65,10	64,00	63,47	65,70	17K	22
A1RE34	ALEXANDRIA R	65,00	65,00	65,00	65,00	65	1
A1TH34	AUTOHOME INC	11,88	11,83	11,83	11,88	59	4
A1TT34	ALLSTATE COR	55,56	55,92	55,55	55,92	2K	4
A1UT34	AUTODESK INC	59,88	59,94	59,88	59,94	958	2
A1WK34	AMERICAN WAT	167,27	168,29	167,27	168,29	671	2
A1ZN34	ASTRAZENECA	134,80	133,79	130,06	134,80	195K	67
A2FY34	AFYA LTD	36,44	36,44	36,44	36,44	36	1
A2LC34	ALCON INC	35,52	35,52	35,52	35,52	106	1
A2MB34	AMBARELLA IN	16,84	17,12	16,81	17,16	68K	7
A2RE34	ARES MANAGEM	64,32	64,32	64,32	64,32	3K	1
A2RR34	ARROWHEAD PH	54,02	54,05	54,02	54,05	88K	2
A2RW34	ARROW ELECTR	79,38	79,38	79,38	79,38	158	1
A2SO34	ACADEMY SPOR	60,90	61,50	60,90	61,50	3K	2
A2XO34	AXON ENTERPR	159,16	152,99	152,99	161,09	26K	6
A2ZT34	AZENTA INC	12,55	12,55	12,55	12,55	75	2
AALL34	AMERICAN AIR	82,16	79,17	79,17	83,10	387K	44
AAPL34	APPLE	77,20	78,60	76,87	78,97	67M	8.535
ABBV34	ABBVIE	78,87	80,62	77,76	80,62	283K	20
ABTT34	ABBOTT	45,36	45,56	45,08	45,56	16K	3
ABUD34	AB INBEV	71,34	71,60	71,34	71,60	286	4
ACNB34	ACCENTURE	848,54	850,47	841,52	850,95	722K	853
ADBE34	ADOBE INC	25,61	26,11	25,57	26,50	1M	2.858
AIRB34	AIRBNB	38,39	38,50	38,13	38,95	87K	27
AMGN34	AMGEN	68,87	69,89	68,67	69,89	4K	5
AMZO34	AMAZON	72,53	70,01	69,75	72,85	123M	11.223
ARMT34	ARCELOR	185,00	179,82	178,92	185,00	617K	24
ARNC34	HOWMET AERO	1.448,89	1.443,42	1.443,42	1.450,35	16K	3
ASML34	ASML HOLD	151,59	150,00	146,45	152,97	11M	147
ATTB34	ATT INC	39,99	39,39	39,39	39,99	38K	15
AVGO34	BROADCOM INC	28,35	27,94	27,11	28,54	27M	3.659
AXPB34	AMERICAN EXP	175,27	174,74	174,04	175,27	4K	6
AZOI34	AUTOZONE INC	69,43	69,36	69,36	69,43	6K	2
B1AM34	BROOKFIELD C	55,39	54,50	54,41	55,39	69K	12
B1AX34	BAXTER INTER	71,41	68,91	68,91	71,41	1K	4
B1CS34	BARCLAYS PLC	140,84	140,70	140,00	141,82	13K	91
B1IL34	BILIBILI INC	19,76	19,50	19,50	19,76	7K	6
B1KR34	BAKER HUGHES	306,90	302,00	302,00	306,90	31K	6
B1LL34	BALL CORP	166,26	166,26	166,26	166,26	166	1
B1NT34	BIONTECH SE	29,55	29,34	28,44	29,97	9K	9
B1PP34	BP PLC	55,93	55,20	55,20	56,52	16K	12
B1SA34	BANCO SANTAN	89,01	88,56	87,66	89,03	6K	53
B1SX34	BOSTON SCIEN	61,32	61,44	60,84	61,44	612	4
B1TI34	BRITISH AMER	60,80	61,55	60,54	61,55	244K	22
B2HI34	BILL HOLD	1,33	1,27	1,27	1,34	4K	17
B2MB34	BUMBLE INC	3,08	2,91	2,91	3,08	165	4
B2RK34	BRUKER CORP	30,78	30,78	30,78	30,78	4K	2
B2YN34	BEYOND MEAT	3,15	3,04	2,94	3,20	31K	38
BABA34	ALIBABAGR	23,04	22,72	22,72	23,46	14M	4.682
BCSA34	SANTANDER	73,63	72,33	72,33	73,63	266K	260
BERK34	BERKSHIRE	131,99	130,46	130,09	132,00	3M	1.136
BIDU34	BAIDU INC	41,16	40,13	40,12	41,29	86K	257
BILB34	BILBAOVIZ	143,50	142,80	142,80	143,50	716	2
BKNG34	BOOKING	5,72	5,60	5,55	5,72	290K	184
BLAK34	BLACKROCK	86,80	84,60	84,16	86,95	352K	80
BMYB34	BRISTOLMYERS	335,48	335,00	335,00	335,48	259K	4
BOAC34	BANK AMERICA	79,10	78,11	78,11	79,30	452K	2.542
BOEI34	BOEING	1.175,27	1.143,75	1.143,75	1.175,27	273K	8
BONY34	BNY MELLON	790,40	790,40	790,40	790,40	16K	1
BOXP34	BXP INC	36,08	36,08	36,08	36,08	36	1
C1AB34	CABLE ONE IN	1,14	1,05	1,05	1,14	235	10
C1AG34	CONAGRA BRAN	74,97	75,25	74,97	75,25	2K	3
C1AH34	CARDINAL HEA	1.182,87	1.189,00	1.182,87	1.189,00	2K	2
C1CI34	CROWN CASTLE	98,80	98,80	98,80	98,80	98	1
C1CJ34	CAMECO CORP	90,81	89,46	89,46	90,81	361K	7
C1CL34	CARNIVAL COR	145,60	144,82	144,50	145,60	23K	3
C1DN34	CADENCE DESI	864,59	860,89	847,15	864,59	6M	745
C1FI34	CF INDUSTRIE	603,00	613,76	603,00	613,76	37K	2
C1GP34	COSTAR GROUP	1,52	1,46	1,46	1,52	27K	7
C1HK34	CHECK POINT	313,91	313,91	313,91	313,91	79K	1
C1MG34	CHIPOTLE MEX	9,46	9,60	9,46	9,64	5K	5
C1MI34	CUMMINS INC	821,34	821,34	821,34	821,34	821	1
C1NC34	CENTENE CORP	320,00	321,22	320,00	321,22	31K	2
C1NS34	CELANESE COR	112,06	112,06	112,06	112,06	448	1
C1OO34	COOPER COMPA	37,40	37,40	37,40	37,40	37	1
C1RH34	CRH PLC	82,81	82,81	82,81	82,81	82	1
C1RR34	CARRIER GLOB	79,28	79,28	79,28	79,28	79	1
C1TA34	CINTAS CORP	209,22	209,22	209,22	209,22	4K	1
C1TV34	CORTEVA INC	99,39	98,90	98,89	99,49	4K	4
C2AC34	CACI INTERNL	3,32	3,26	3,26	3,32	9K	15
C2EM34	CEMEX SAB	60,69	60,60	60,60	60,69	15K	3
C2GN34	COGNEX CORP	42,68	40,48	40,48	42,68	83	2
C2HP34	CHARGEPOINTH	9,24	9,24	9,24	9,24	10K	1
C2OI34	COINBASEGLOB	31,15	29,51	28,65	31,15	3M	360
C2OL34	GRUPOCIBEST	115,20	113,88	113,88	116,31	41K	317
C2RW34	CROWDSTRIKE	46,78	45,01	44,50	46,90	414K	148
CAON34	CAPITAL ONE	550,69	550,69	550,69	550,69	550	1
CATP34	CATERPILLAR	262,56	259,05	254,71	265,13	846K	292
CHCM34	CHARTER COMM	12,23	12,52	12,16	12,52	14K	8
CHME34	CME GROUP	67,83	68,32	67,48	68,39	646K	2.155
CHVX34	CHEVRON	97,91	98,91	97,82	99,19	154K	115
CLOV34	CLOVERHEALTH	21,70	21,70	21,70	21,70	217	1
CMCS34	COMCAST	25,12	24,69	24,69	25,12	934K	7
COCA34	COCA COLA	73,25	73,63	73,25	74,63	3M	1.482
COLG34	COLGATE	65,34	65,95	65,31	67,00	186K	11
COPH34	COPHILLIPS	50,12	50,27	49,90	50,53	81K	29
COTY34	COTY INC	7,10	7,10	7,10	7,10	42	2
COWC34	COSTCO	120,84	120,75	120,28	121,80	233K	1.172
CPRL34	CANAD KANSAS	115,00	115,00	115,00	115,00	1K	1
CSCO34	CISCO	117,72	118,38	115,81	118,38	112K	64
CSXC34	CSX CORP	126,23	126,23	126,23	126,23	126	1
CTGP34	CITIGROUP	112,59	113,60	110,61	113,60	210K	965
CTSH34	COGNIZANT	281,12	282,80	281,12	283,25	9K	3
CVSH34	CVS HEALTH	53,55	53,31	53,31	53,59	2K	3
D1DG34	DATADOG INC	139,63	138,94	136,91	141,38	49M	50
D1EL34	DELL TECHNOL	2.191,61	2.064,57	1.983,80	2.191,61	45M	70
D1EX34	DEXCOM INC	8,83	8,67	8,67	8,86	3K	24
D1LR34	DIGITAL REAL	61,20	61,20	61,20	61,20	183	1
D1OC34	DOCUSIGN INC	14,15	14,15	14,15	14,15	155	1
D1OW34	DOW INC	38,00	38,68	38,00	38,78	692	6
D1VN34	DEVON ENERGY	222,64	222,64	222,64	222,64	890	1
D1XC34	DXC TECHNOLO	57,18	57,18	57,18	57,18	114	1
D2AS34	DOORDASH INC	68,19	66,48	66,45	68,19	290K	11
D2PZ34	DOMINOSPIZZA	36,76	36,80	36,52	36,80	1K	3
D2TC34	DYNATRACE IN	28,62	28,62	28,62	28,62	2K	1
DBAG34	DEUTSCHE AK	188,50	187,53	186,77	189,24	106K	65
DEEC34	DEERE CO	102,76	103,40	102,35	104,32	387K	784
DEOP34	DIAGEO PL	24,92	25,06	24,92	25,20	254K	23
DGCO34	DOLLAR GENER	26,94	27,10	26,94	27,10	3K	6
DHER34	DANAHER CORP	35,56	35,24	35,24	35,56	2K	4
DISB34	WALT DISNEY	33,49	32,48	32,48	33,49	525K	322
DUKB34	DUKE ENERGY	637,44	637,44	637,44	637,44	32K	1
DUOL34	DUOLINGO INC	22,00	21,62	21,62	22,00	5K	5
DVAI34	DAVITA INC	1.219,16	1.253,26	1.219,16	1.253,26	11K	2
E1CO34	ECOPETROL SA	42,00	43,04	41,56	43,04	20K	437
E1DI34	CONSOLIDATED	274,12	274,12	274,12	274,12	11K	1
E1DU34	NEW ORIENTAL	20,00	20,00	20,00	20,00	200	3
E1MR34	EMERSON ELEC	766,84	766,84	766,84	766,84	15K	1
E1QN34	EQUINOR ASA	100,93	101,70	100,90	102,00	251K	13
E1TN34	EATON CORP P	157,70	150,10	150,10	158,18	653K	15
E1XC34	EXELON CORP	231,61	239,52	231,61	239,52	936	3
E2EF34	EURONETWORLD	2,42	2,42	2,42	2,42	2	1
E2NP34	ENPHASE ENER	8,00	7,68	7,60	8,00	205K	28
E2ST34	ELASTIC NV	29,19	29,19	29,19	29,19	116	1
E2TS34	ETSY INC	28,11	28,11	28,11	28,11	28	1
EAIN34	ELECTR ARTS	532,78	532,78	532,78	532,78	1K	1
ELCI34	ESTEE LAUDER	17,76	17,90	17,76	17,90	4K	4
EQIX34	EQUINIX INC	65,10	65,60	64,43	65,60	13K	14
EXGR34	EXPEDIA GROU	758,60	771,18	758,60	771,18	3K	2
EXXO34	EXXON MOBIL	98,12	96,51	96,51	98,92	373K	74
F1AN34	DIAMONDBACK	505,58	505,58	505,58	505,58	505	1
F1IS34	FISERV INC	138,40	138,46	138,40	138,46	3K	2
F1MC34	FMC CORP	26,38	27,29	26,34	27,29	889	5
F1NI34	FIDELITY NAT	14,38	14,58	14,33	14,58	11K	4
F1SL34	FASTLY INC	11,69	11,66	11,65	11,84	18K	12
F1TN34	FORTINET INC	415,74	407,54	407,13	417,07	2M	16
F2IC34	FAIR ISAAC C	118,29	117,75	117,26	119,10	142K	15
F2IV34	FIVE9 INC	9,43	9,43	9,43	9,43	28	1
F2NV34	FRANCONEVADA	6,02	6,00	5,97	6,09	2K	13
F2VR34	FIVERR INTL	2,43	2,25	2,25	2,43	11K	9
FCXO34	FREEPORT	107,84	106,24	103,72	108,11	2M	442
FDMO34	FORD MOTORS	73,45	72,84	72,84	75,73	42K	11
FSLR34	FIRST SOLAR	59,80	52,62	52,62	61,01	9K	12
G1AR34	GARTNER INC	187,78	187,78	187,78	187,78	563	1
G1DS34	GDS HOLDINGS	16,70	16,94	16,70	16,94	23K	3
G1FI34	GOLD FIELDS	84,88	84,25	84,25	85,04	2K	6
G1LO34	GLOBANT SA	9,40	9,19	9,19	9,40	422	4
G1LW34	CORNING INC	752,17	696,50	696,50	753,90	13M	12
G1RM34	GARMIN LTD	768,27	768,27	768,27	768,27	50K	3
G1SK34	GSK PLC	52,10	53,00	52,10	53,00	734	3
G2DD34	GODADDY INC	42,50	42,50	42,50	42,50	212	3
G2EV34	GE VERNOVA	257,18	252,00	244,75	257,53	791K	1.223
GDBR34	GEN DYNAMICS	1.944,15	1.944,15	1.944,15	1.944,15	8K	1
GEOO34	GEAEROSPACE	93,60	91,45	91,45	93,60	73K	18
GILD34	GILEAD	331,98	330,68	329,53	332,36	12K	6
GMCO34	GENERAL MOT	111,00	112,31	111,00	113,70	72K	19
GOGL34	ALPHABET	159,29	153,01	152,09	159,50	122M	14.149
GPRK34	GEOPARK LTD	48,45	50,90	48,45	50,90	7K	7
GPRO34	GOPRO	3,85	3,70	3,70	3,92	8K	33
GSGI34	GOLDMANSACHS	174,59	173,05	170,00	174,59	32M	1.571
H1BA34	HUNTINGTON B	87,57	87,57	87,57	87,57	87	1
H1CA34	HCA HEALTHCA	103,50	103,50	103,50	103,50	10K	1
H1FC34	HF SINCLAIR	456,49	456,49	456,49	456,49	91K	1
H1HH34	HOWARD H HLD	41,10	41,00	41,00	41,10	2K	2
H1OG34	HARLEY-DAVID	138,88	138,88	138,88	138,88	138	1
H1PE34	HEWLETT PACK	256,31	245,84	245,84	256,31	262K	94
H1RL34	HORMEL FOODS	127,66	127,66	127,66	127,66	127	1
H1SB34	HSBC HOLDING	137,20	136,63	135,37	137,32	30K	18
H1UM34	HUMANA INC	41,80	41,00	41,00	41,92	6K	3
H2UB34	HUBSPOT INC	24,70	24,92	24,70	24,92	3K	6
HALI34	HALLIBURTON	162,00	162,00	162,00	162,00	1K	1
HOME34	HOME DEPOT	61,51	61,56	60,48	61,70	118K	859
HONB34	HONEYWELL	1.255,00	1.255,00	1.255,00	1.255,00	1K	1
HOND34	HONDA MO	151,50	152,10	150,45	152,10	3K	6
HPQB34	HP COMPANY	137,17	140,00	136,92	140,00	290K	33
I1FO34	INFOSYS LTD	30,42	30,42	30,42	30,42	60	1
I1LM34	ILLUMINA INC	205,17	204,13	204,13	205,87	2K	3
I1PC34	INTERNATIONA	209,78	209,78	209,78	209,78	1K	1
I1QY34	IQIYI INC	3,26	3,24	3,24	3,30	120	5
I1RM34	IRON MOUNTAI	632,40	616,28	616,28	632,40	9K	2
I1RP34	TRANE TECH	1.176,70	1.168,02	1.168,02	1.178,01	4K	3
I1SR34	INTUITIVE SU	95,50	93,00	93,00	95,50	20K	13
I1VZ34	INVESCO LTD	153,60	153,60	153,60	153,60	768	1
I1XC34	ORIX CORP	25,32	25,32	25,32	25,32	50	1
I2ND34	INDIE SEMICO	15,94	15,94	15,94	15,94	15	1
I2NV34	INVITATIONHO	30,85	31,05	30,85	31,05	1K	4
IBKR34	IB GROUP	27,78	27,78	27,78	27,78	35K	2
IBMB34	IBM	1.169,99	1.127,74	1.127,74	1.169,99	488K	145
INGG34	ING GROEP	178,40	177,48	177,48	178,40	23K	4
INTU34	INTUIT INC	37,09	37,50	36,89	38,00	110K	31
ITLC34	INTEL	77,46	76,08	72,30	77,79	43M	2.996
J1CI34	JOHNSON CONT	742,00	744,50	742,00	744,50	4K	2
J2BL34	JABIL INC	203,00	199,61	199,61	203,00	2K	2
J2WA34	JOHN WILEY S	53,75	53,75	53,75	53,75	537	1
JDCO34	JD COM	27,89	27,81	27,64	28,07	426K	26
JNJB34	JOHNSON	86,71	87,20	84,71	87,42	737K	788
JPMC34	JPMORGAN	178,17	180,23	178,17	180,44	15M	581
K1BF34	KB FINANCIAL	151,50	150,60	150,45	152,30	17K	111
K1LA34	KLA CORP	46,18	46,55	44,45	46,55	744K	45
K1SS34	KOHLS CORP	102,60	102,41	102,41	102,60	18K	2
K1TC34	KT CORP	93,50	93,50	93,50	93,50	1K	2
K2CG34	KINGSOFT CHL	10,10	9,50	9,50	10,32	31K	29
K2RC34	KILROY REALT	24,48	24,48	24,48	24,48	10K	6
KHCB34	KRAFT HEINZ	33,49	35,00	33,19	35,00	3K	10
KMBB34	KIMBERLY CL	558,88	558,88	558,88	558,88	558	1
KMIC34	KINDER MORGA	158,72	161,52	158,72	162,29	16K	49
L1DO34	LEIDOS HOLDI	60,42	60,42	60,42	60,42	60	1
L1HX34	L3HARRIS TEC	349,30	349,30	349,30	349,30	3K	1
L1MN34	LUMEN TECH	32,46	32,14	32,14	32,46	258	2
L1RC34	LAM RESEARCH	33,95	32,99	31,89	34,11	2M	78
L1UL34	LULULEMON AT	153,46	153,90	153,46	153,90	1K	2
L1YB34	LYONDELLBASE	156,80	155,12	155,12	156,80	16K	4
L1YG34	LLOYDS BANKI	31,66	31,44	31,44	31,86	4K	8
L2PL34	LPL FINCL HD	99,21	99,21	99,21	99,21	3K	1
LBRD34	LIBERTY BROA	14,36	14,47	14,27	14,60	8K	6
LILY34	LILLY	189,98	194,81	187,85	195,86	9M	2.133
LKFT34	LAKEFRONTBIO	6,71	6,71	6,71	6,71	6	1
LMTB34	LOCKHEED	2.966,00	2.986,94	2.945,57	2.986,94	12K	3
M1CH34	MICROCHIP TE	191,89	190,37	190,37	191,89	2K	2
M1CK34	MCKESSON COR	67,89	68,04	67,18	68,04	743K	2.173
M1DB34	MONGODB INC	91,98	89,76	89,76	92,31	126K	9
M1HK34	MOHAWK INDUS	25,70	25,01	25,01	25,70	227	2
M1NS34	MONSTER BEVE	59,35	61,61	59,16	61,61	3K	6
M1RN34	MODERNA INC	13,95	13,95	13,36	14,71	549K	147
M1SC34	MSCI INC	66,22	66,38	66,22	66,45	63K	6
M1SI34	MOTOROLA SOL	64,00	64,00	64,00	64,00	64	1
M1TA34	META PLAT	106,80	102,10	101,36	108,41	56M	8.309
M1TC34	MATCH GROUP	10,37	10,40	10,37	10,40	436	3
M1TT34	MARRIOTT INT	444,15	458,00	444,15	458,00	3K	3
M1UF34	MITSUBISHI U	114,30	115,17	114,30	115,17	229	2
M2KS34	MKS INC	86,35	86,35	86,35	86,35	9K	2
M2PM34	MP MATERIALS	46,62	41,95	41,57	46,62	39K	39
M2PR34	MONOLI POWER	115,20	111,65	111,65	115,20	66K	3
M2PT34	MEDICAL P TR	11,68	11,68	11,68	11,68	724	3
M2RV34	MARVELL TEC	98,00	94,66	90,00	99,05	1M	242
M2ST34	STRATEGY INC	6,83	6,70	6,59	6,98	25M	1.938
MACY34	MACY S	131,44	131,44	131,44	131,44	262	1
MCDC34	MCDONALDS	67,95	69,04	67,60	70,05	714K	2.762
MCOR34	MOODYS CORP	77,25	77,25	77,25	77,25	618	1
MDLZ34	MONDELEZ INT	52,27	52,50	52,25	52,75	87K	15
MDTC34	MEDTRONIC	54,75	54,75	54,75	54,75	164	1
MELI34	MERCADOLIBRE	80,21	79,98	79,44	81,14	51M	5.484
MKLC34	MARKELGROUP	476,60	481,00	473,00	481,00	44K	54
MMMC34	3M	224,62	225,83	224,62	227,54	19K	9
MOOO34	ALTRIA GROUP	345,10	345,10	345,10	345,10	4K	1
MOSC34	MOSAIC CO	18,38	18,70	18,36	18,70	5K	11
MRCK34	MERCK	81,18	83,15	80,71	83,22	182K	732
MSBR34	MORGAN STAN	214,51	213,78	211,89	214,62	99K	16
MSCD34	MASTERCARD	92,16	94,20	92,16	95,32	730K	1.012
MSFT34	MICROSOFT	103,38	99,88	99,48	104,14	132M	12.162
MUTC34	MICRON TECHN	704,53	665,42	651,00	710,00	174M	4.516
N1BI34	NEUROCRINE B	44,48	44,48	44,48	44,48	1K	1
N1CL34	NORWEGIAN CR	98,20	98,20	98,20	98,20	196K	4
N1DA34	NASDAQ INC	239,64	239,38	237,74	239,64	179K	5
N1EM34	NEWMONT GOLD	486,39	472,39	471,43	486,39	1M	1.036
N1IS34	NISOURCE INC	228,15	228,15	228,15	228,15	228	1
N1OW34	SERVICENOW	11,70	11,42	11,42	12,10	1M	997
N1RG34	NRG ENERGY I	705,16	663,00	663,00	719,20	65K	68
N1SC34	NORFOLK SOUT	424,84	424,84	424,84	424,84	13K	1
N1TA34	NETAPP INC	902,52	902,52	902,52	902,52	26M	5
N1VO34	NOVO NORDISK	29,89	29,58	29,30	29,99	632K	2.582
N1VS34	NOVARTIS AG	77,92	78,88	77,92	78,88	707	3
N1WG34	NATWEST GROU	98,10	98,10	98,10	98,10	294	1
N1WL34	NEWELL BRAND	29,80	29,44	29,44	29,80	4K	3
N1XP34	NXP SEMICOND	56,58	56,82	55,87	57,00	185K	15
N2ET34	CLOUDFLARE	80,06	79,59	78,41	80,72	12M	34
N2LY34	ANNALY CAPTL	115,80	116,17	115,80	117,23	13K	4
N2VC34	NOVOCURE	7,76	7,81	7,76	7,90	867	5
NETE34	NETEASE	66,93	60,90	60,90	66,93	5K	8
NEXT34	NEXTERA ENER	110,00	110,67	109,00	111,00	4M	215
NFLX34	NETFLIX	7,41	7,31	7,31	7,50	6M	5.670
NIKE34	NIKE	21,41	21,32	21,32	21,86	290K	225
NOCG34	NORTHROP GRU	55,50	56,40	55,50	56,40	2K	4
NOKI34	NOKIA CORP	48,64	45,60	44,85	48,64	538K	48
NVDC34	NVIDIA CORP	22,09	20,97	20,75	22,11	140M	13.138
O1KT34	OKTA INC	36,54	36,73	36,54	37,23	434K	8
O2NS34	ON SEMICONDU	52,00	51,84	51,84	52,00	2K	4
ORCL34	ORACLE	121,05	112,20	109,99	121,05	26M	1.224
ORLY34	OREILLY AUT	1,47	1,47	1,47	1,48	6K	7
OXYP34	OCCIDENT PTR	47,00	46,57	46,49	47,48	110K	26
P1DD34	PDD HOLDING	45,60	45,50	45,30	45,86	543K	60
P1DT34	PRUDENTIAL F	313,10	313,15	313,10	313,15	845K	2
P1EA34	HEALTHPEAK P	110,55	110,55	110,55	110,55	110	1
P1GR34	THE PROGRESS	53,48	54,10	53,48	54,10	4K	7
P1LD34	PROLOGIS INC	61,11	65,98	60,60	65,98	12K	16
P2AN34	PALOALTO NET	28,62	28,70	28,16	29,42	633K	946
P2AT34	UIPATH INC	8,35	8,25	8,23	8,38	3K	12
P2AX34	PATRIA INVST	28,11	28,11	28,11	28,11	112	1
P2CF34	GP AEROPACIF	7,79	7,79	7,79	7,79	7	1
P2EN34	PENN NATIONL	10,16	10,35	10,16	10,35	416	2
P2IN34	PINTERESTINC	20,36	20,36	20,36	20,36	29K	2
P2LT34	PALANTIRTECH	215,18	213,80	209,19	215,18	20M	781
P2ST34	EVERPURE INC	100,88	100,88	100,88	100,88	2K	1
PAGS34	PAGSEGURO	9,69	9,71	9,69	9,91	918K	822
PEPB34	PEPSICO INC	47,48	47,25	47,07	47,91	85K	99
PFIZ34	PFIZER	31,72	31,44	31,44	32,00	101K	73
PGCO34	PG	52,47	52,80	52,47	53,31	152K	87
PHGN34	KOPHILIPS	133,38	133,38	133,38	133,38	266	1
PHMO34	PHILIP MORRI	59,94	60,72	59,82	60,72	19K	8
PSKY34	PARA SKYDNC	40,69	40,69	40,69	40,69	40	1
PYPL34	PAYPAL HOLD	14,65	15,29	14,60	15,29	291K	79
Q1UE34	QUEST DIAGNO	587,64	587,64	587,64	587,64	587	1
Q2SC34	QUANTUMSCAPE	9,13	9,10	9,10	9,31	47K	10
QCOM34	QUALCOMM	62,95	61,89	60,40	64,19	2M	334
QUBT34	QUANTUM COMP	44,30	41,69	40,57	44,30	23K	18
R1HI34	ROBERT HALF	198,74	198,74	198,74	198,74	2K	1
R1IN34	REALTY INCOM	161,27	165,03	160,48	165,03	226K	31
R1JF34	RAYMOND JAME	455,85	455,85	455,85	455,85	911	1
R1KU34	ROKU INC	37,05	37,05	37,05	37,05	259	1
R1OL34	ROLLINS INC	195,32	195,32	195,32	195,32	8K	2
R1SG34	REPUBLIC SER	531,87	531,87	531,87	531,87	11K	1
R2BL34	ROBLOX CORP	18,72	17,99	17,70	19,31	315K	57
R2NG34	RINGCENTRAL	11,95	11,95	11,95	11,95	42K	1
R2PD34	RAPID7 INC	4,33	4,14	4,14	4,33	31K	5
REGN34	REGENERON PH	64,67	65,39	64,39	65,39	25K	6
RGTI34	RIGETTI COMP	82,91	74,97	74,97	82,91	450K	74
RIGG34	TRANSOCEAN	25,98	26,10	25,89	26,45	837	6
RIOT34	RIO TINTO	485,37	484,85	480,12	487,53	337K	527
ROST34	ROSS STORES	642,30	642,30	642,30	642,30	51K	1
ROXO34	NU HOLDINGS	12,17	12,06	12,05	12,27	55M	15.439
RYTT34	RAYTHEONTECH	183,96	181,50	181,50	184,32	254K	13
S1BS34	SIBANYE STIL	22,69	22,60	21,75	22,70	290K	268
S1HW34	THE SHERWIN	176,98	178,72	176,98	178,72	9K	2
S1MF34	SUMITOMO MIT	128,70	128,70	128,70	128,70	1K	1
S1NP34	SYNOPSYS INC	50,05	49,72	49,64	50,05	16M	6
S1PO34	SPOTIFY TECH	619,00	634,90	619,00	647,00	40K	29
S1RP34	SAREPTA THER	3,75	3,78	3,75	3,80	4K	5
S1TX34	SEAGATE HOLD	4.200,84	4.149,99	3.991,67	4.260,00	9M	88
S1WK34	STANLEY BLAC	124,08	124,08	124,08	124,08	620	1
S1YK34	STRYKER CORP	86,96	86,11	86,11	86,96	173	2
S1YM34	GEN DIGT INC	143,77	143,77	143,77	143,77	505K	1
S2CH34	SOCIEDQM CHI	57,04	57,04	57,04	57,04	57	1
S2EA34	SEA LTD	22,21	22,13	21,98	22,46	5K	20
S2ED34	SOLAR TECH	6,47	5,89	5,89	6,47	35K	32
S2FM34	SPROUTS FARM	151,46	151,24	151,24	151,46	756	2
S2GM34	SIGMA LITHM	17,75	16,82	16,47	17,79	721K	194
S2HO34	SHOPIFY INC	4,99	5,00	4,94	5,12	107K	32
S2LA34	SILICON LAB	50,35	50,35	50,35	50,35	13K	1
S2NA34	SNAP INC	4,02	4,02	4,02	4,02	4	1
S2NW34	SNOWFLAKE	39,76	38,21	37,62	40,10	57M	1.305
S2RE34	GP AEROSURES	70,02	70,02	70,02	70,02	70	1
S2TA34	STAG INDUSTR	39,40	38,88	38,72	39,40	4K	7
S2TW34	STARWOOD PRO	26,82	27,16	26,82	27,16	617	3
S2UI34	SUN COMMUN	31,11	33,00	31,11	33,00	2K	2
SAPP34	SAP SE	69,16	69,30	68,57	70,28	447K	1.667
SBUB34	STARBUCKS	528,66	537,69	528,66	537,69	30K	5
SCHW34	SCHWAB	67,14	67,42	66,73	67,81	17M	226
SIMN34	SIMON PROP	291,97	291,56	290,88	291,97	2K	5
SLBG34	SLB N.V	125,06	124,10	122,33	126,10	24K	76
SNEC34	SONY GROUP	115,60	118,30	114,72	118,30	132K	21
SPCX34	SPACE X	38,51	36,13	35,49	38,51	56M	3.925
SPGI34	SP GLOBAL	58,90	58,55	58,50	58,90	1K	3
SSFO34	SALESFOR INC	42,24	43,50	42,24	44,58	1M	407
STMN34	STMICROEL	265,00	265,41	265,00	266,00	51K	4
STOC34	STONE CO	56,80	57,70	56,70	58,46	5M	1.196
STZB34	CONSTELLATIO	168,00	168,00	168,00	168,00	35K	1
T1AL34	TAL EDUCATIO	6,14	6,20	6,09	6,34	985	7
T1AM34	ATLASSIAN CO	26,49	26,55	26,11	26,55	78K	5
T1DG34	TRANSDIGM GR	129,73	129,73	129,73	129,73	129	1
T1EV34	TEVA PHARMAC	86,67	86,67	86,67	86,67	86	1
T1LK34	PT TELEKOMUN	37,08	37,08	37,08	37,08	74	1
T1MU34	T-MOBILE US	64,26	64,10	64,00	64,26	1K	3
T1OW34	AMERICAN TOW	36,46	36,72	36,46	36,72	191K	8
T1SC34	TRACTOR SUPP	8,71	8,71	8,71	8,71	766	1
T1SO34	THE SOUTHERN	478,51	481,92	478,51	481,92	40K	2
T1TW34	TAKE-TWO INT	315,09	309,50	309,50	315,10	302K	93
T1WL34	TWILIO INC	40,25	40,30	40,25	40,30	12K	5
T2DH34	TELADOCHEALT	34,12	33,75	33,75	34,12	3K	6
T2ER34	TERADYNE INC	102,79	106,00	102,50	106,00	5K	4
T2ND34	TAND DIABETE	6,47	6,38	6,38	6,47	12	2
T2RE34	TREX CO INC	14,52	14,52	14,52	14,52	8K	1
T2TD34	TRADE DESK	0,93	0,93	0,92	0,96	57K	54
TEXA34	TEXAS INC	91,11	93,97	89,60	93,97	17K	17
TGTB34	TARGET CORP	757,02	760,02	757,02	760,02	2K	2
TMCO34	TOYOTAMO	59,20	59,92	59,00	60,00	10K	21
TMOS34	THERMFISCHER	60,79	61,60	60,61	61,60	60K	12
TRVC34	TRAVELERS	60,06	60,06	60,06	60,06	600	1
TSLA34	TESLA INC	51,40	49,56	48,96	51,61	61M	9.581
TSMC34	TAIWANSMFAC	260,00	253,26	252,22	260,00	70M	2.685
TSNF34	TYSON FOODS	299,57	298,41	298,41	299,57	126K	2
TXSA34	TERNIUMSA	253,01	252,50	252,26	253,01	72K	4
U1BE34	UBER TECH IN	91,42	90,93	89,68	91,42	2M	1.787
U2NF34	UNITED NATUR	61,60	61,62	61,60	61,62	58K	3
U2PS34	UPSTART HOLD	7,49	7,10	7,10	7,49	31K	8
U2PW34	UPWORK INC	9,75	9,57	9,57	9,75	3K	4
U2ST34	UNITY SOFTWR	8,51	8,24	8,14	8,68	29K	42
U2TH34	UNITEDTHERAP	131,00	131,00	131,00	131,00	131	1
UBSG34	UBS GROUP	66,92	66,99	66,92	66,99	7K	3
ULEV34	UNILEVER	325,00	326,72	325,00	326,72	161K	11
UNHH34	UNITEDHEALTH	30,20	30,04	30,00	30,32	135K	97
UPSS34	UPS	33,93	33,36	33,36	33,93	7K	4
USBC34	US BANCORP	80,96	80,16	80,16	82,49	698K	2.053
V1IP34	VIPSHOP HOLD	39,28	39,28	39,28	39,28	235	1
V1OD34	VODAFONE GRO	39,88	40,36	39,88	40,36	20K	5
V1RS34	VERISK ANALY	12,93	13,23	12,93	13,23	8K	2
V1RT34	VERTIV HOLDS	133,73	121,07	119,72	134,35	2M	2.214
V1ST34	VISTRA CORP	56,45	53,81	53,81	57,02	567K	33
V2EE34	VEEVASYSTEMS	35,46	35,45	35,45	35,48	131K	10
V2RN34	VARONIS SYS	35,06	34,19	34,19	35,06	51K	2
V2TX34	VTEX	22,52	22,25	22,08	22,56	6K	42
VERZ34	VERIZON	39,98	41,04	39,89	41,04	371K	1.046
VFCO34	VF CORP	37,36	37,36	37,36	37,36	336	1
VISA34	VISA INC	93,90	93,01	92,56	94,46	878K	1.128
VLOE34	VALERO ENER	821,60	790,40	779,20	821,60	49K	3
VRTX34	VERTEX PHARM	75,04	76,80	74,96	76,80	15K	3
W1AB34	WABTEC CORP	754,04	754,04	754,04	754,04	11K	1
W1BD34	WARNER DISCO	133,46	130,12	130,12	133,75	2K	4
W1BO34	WEIBO CORP	10,45	10,35	10,35	10,45	31	3
W1DA34	WORKDAY INC	52,16	53,35	51,66	53,35	20K	6
W1DC34	WESTERN DIG	2.688,71	2.714,58	2.558,00	2.739,00	13M	152
W1EL34	WELLTOWER IN	597,94	597,94	597,94	597,94	12K	1
W1HR34	WHIRLPOOL CO	50,20	50,65	50,15	50,65	16K	3
W1IX34	WIX.COM LTD	9,80	9,84	9,80	9,84	11K	2
W1MB34	WILLIAMS COS	360,00	358,20	358,20	360,00	2K	3
W1MC34	WASTE MANAG	71,89	72,52	71,40	72,52	513K	101
W1MG34	WARNER MUSIC	32,20	34,79	32,20	34,79	11K	6
W1SO34	WATSCO INC	64,38	64,67	64,38	64,80	18K	11
W2YF34	WAYFAIR INC	12,77	12,77	12,77	12,77	8K	1
WALM34	WAL MART	35,10	35,50	35,00	35,83	656K	157
WFCO34	WELLS FARGO	111,26	110,44	110,11	111,33	27K	14
WUNI34	WESTERNUNION	33,38	32,28	32,28	33,61	3K	7
XRXB34	XEROX CORP	16,02	15,07	14,70	16,36	13K	8
Y2PF34	YPF SA	261,09	265,41	261,09	267,30	21K	80
YUMR34	YUM BRANDS	378,52	392,77	377,14	392,77	227K	5
Z1BH34	ZIMMER BIOME	122,16	122,16	122,16	122,16	122	1
Z1BR34	ZEBRA TECHNO	49,56	47,45	47,45	49,56	1K	3
Z1OM34	ZOOM COMMS	19,98	20,24	19,98	20,24	116K	4
Z1TA34	ZETA GLOBAL	57,95	58,23	57,06	58,23	288	5
Z1TS34	ZOETIS INC	24,52	24,58	24,52	25,01	837	7
Z2DV34	ZIFF DAVIS	18,25	18,26	18,25	18,26	13K	2
Z2IT34	ZOOMINFO TC	2,27	2,08	2,08	2,28	1K	8
Z2SC34	ZSCALER INC	26,26	26,04	26,04	26,26	108K	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: