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: 28/05/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	18,52	18,61	18,45	18,68	12K	15
A1DC34	AGREE REALTY	47,83	47,83	47,83	47,83	47	1
A1DI34	ANALOG DEVIC	1.044,10	1.040,92	1.040,92	1.062,79	3K	3
A1EG34	AEGON LTD	42,52	43,91	42,52	43,91	2K	5
A1ES34	AES CORP	73,99	74,89	73,99	74,89	223	3
A1IV34	APARTMENT IN	19,30	18,50	18,48	20,20	76K	29
A1KA34	AKAMAI TECHN	60,36	60,54	60,18	60,65	122K	11
A1LB34	ALBEMARLE CO	36,96	37,39	36,92	37,39	75K	11
A1LG34	ALIGN TECHNO	217,75	218,40	217,75	218,40	436	2
A1LN34	ALNYLAM PHAR	77,12	75,85	75,85	77,12	49K	4
A1MD34	ADVANCED MIC	327,44	314,00	312,00	331,74	21M	1.824
A1ME34	AMETEK INC	47,05	47,05	47,05	47,05	94	1
A1MP34	AMERIPRISE F	551,44	551,44	551,44	551,44	2K	1
A1MT34	APPLIED MATE	225,21	225,44	222,02	230,20	1M	61
A1NE34	ARISTA NETWO	197,00	195,59	192,11	197,39	715K	1.000
A1PA34	APA CORP	184,30	184,14	184,14	184,30	167K	8
A1PH34	AMPHENOL COR	373,31	358,00	358,00	373,31	4K	7
A1PL34	APPLIED DGTL	247,72	251,50	239,11	251,50	2M	67
A1PO34	APOLLO GLOBL	42,89	43,60	42,89	43,60	90K	52
A1PP34	APPLOVIN CO	95,55	91,41	89,83	95,55	208K	38
A1RE34	ALEXANDRIA R	63,30	63,19	63,19	63,42	1K	3
A1RG34	ARGENX SE	168,30	168,20	168,20	168,30	1K	2
A1TH34	AUTOHOME INC	8,68	8,26	8,00	8,68	425	4
A1TT34	ALLSTATE COR	41,05	43,90	41,05	43,90	385	7
A1UT34	AUTODESK INC	305,99	299,93	299,93	305,99	2K	5
A1VB34	AVALONBAY CO	229,75	229,75	229,75	229,75	2K	1
A1WK34	AMERICAN WAT	154,49	155,70	154,49	155,70	3K	3
A1ZN34	ASTRAZENECA	155,50	154,76	154,76	155,52	13K	4
A2MB34	AMBARELLA IN	18,92	18,16	18,15	18,92	9K	4
A2RR34	ARROWHEAD PH	49,70	48,79	48,79	49,70	12K	4
A2XO34	AXON ENTERPR	124,19	114,72	114,72	124,19	3K	6
A2ZT34	AZENTA INC	9,51	9,53	9,51	9,60	38	3
AALL34	AMERICAN AIR	73,71	74,31	72,70	75,76	191K	29
AAPL34	APPLE	78,41	78,51	77,92	78,94	13M	1.894
ABBV34	ABBVIE	68,68	67,84	67,84	68,93	19K	13
ABTT34	ABBOTT	36,24	36,24	36,15	36,28	2K	5
ABUD34	AB INBEV	69,65	69,65	69,65	69,65	696	1
ACNB34	ACCENTURE	898,53	898,53	898,53	898,53	20K	1
ADBE34	ADOBE INC	24,34	24,50	24,05	24,76	439K	70
AIGB34	AIG GROUP	374,30	380,38	374,30	380,38	5K	3
AIRB34	AIRBNB	33,73	33,73	33,06	33,77	112K	61
AMGN34	AMGEN	60,43	60,13	60,13	60,48	422	3
AMZO34	AMAZON	68,74	68,81	67,62	68,90	45M	4.444
ARMT34	ARCELOR	172,85	171,39	169,32	174,50	34K	12
ARNC34	HOWMET AERO	1.309,99	1.309,31	1.309,31	1.309,99	34K	2
ASML34	ASML HOLD	147,11	149,08	145,60	149,08	4M	940
ATTB34	ATT INC	41,60	40,99	40,99	42,11	12K	9
AVGO34	BROADCOM INC	31,13	30,50	29,99	31,13	2M	255
AXPB34	AMERICAN EXP	157,89	159,72	157,89	159,72	949	2
AZOI34	AUTOZONE INC	68,41	69,75	68,41	69,75	138	2
B1AM34	BROOKFIELD C	58,32	57,69	57,61	58,68	34K	10
B1CS34	BARCLAYS PLC	122,88	122,88	122,88	122,88	22K	1
B1FC34	BROWN FORMAN	128,76	128,76	128,76	128,76	128	1
B1IL34	BILIBILI INC	17,46	17,46	17,38	17,50	7K	17
B1ME34	BE ONE LTD	59,24	59,24	59,24	59,24	59	1
B1NT34	BIONTECH SE	29,58	29,26	29,26	29,58	11K	5
B1PP34	BP PLC	52,05	53,30	52,05	53,30	210	3
B1SA34	BANCO SANTAN	81,36	80,88	80,88	81,36	404	2
B1SX34	BOSTON SCIEN	248,05	253,76	247,50	253,76	60K	10
B1TI34	BRITISH AMER	63,35	65,56	63,24	65,56	121K	25
B2AP34	CREDICORP LT	142,79	142,79	142,79	142,79	428	1
B2HI34	BILL HOLD	1,09	1,01	0,97	1,09	4K	21
B2MB34	BUMBLE INC	3,22	3,22	3,22	3,22	128	1
B2RK34	BRUKER CORP	26,37	25,01	25,01	26,37	1K	2
B2UR34	BURLINGTONST	50,28	50,97	50,28	50,97	72K	2
B2YN34	BEYOND MEAT	4,08	3,88	3,85	4,15	12K	23
BABA34	ALIBABAGR	22,74	22,61	22,38	22,74	7M	4.069
BBYY34	BEST BUY	378,18	358,15	358,15	378,18	4K	4
BCSA34	SANTANDER	62,47	63,60	62,28	63,60	5K	12
BERK34	BERKSHIRE	119,92	121,40	119,92	121,86	1M	410
BIDU34	BAIDU INC	46,81	45,71	45,64	47,65	1M	4.245
BKNG34	BOOKING	4,93	4,90	4,83	4,93	272K	121
BLAK34	BLACKROCK	79,84	82,68	79,79	82,68	550K	75
BOAC34	BANK AMERICA	63,70	64,48	63,70	64,99	2M	306
BOEI34	BOEING	1.151,40	1.150,00	1.150,00	1.152,82	37K	3
BONY34	BNY MELLON	690,01	690,01	690,01	690,01	1K	1
C1AB34	CABLE ONE IN	1,43	1,41	1,37	1,45	4K	29
C1BL34	CHUBB LTD	398,15	401,80	398,15	401,80	3K	3
C1BR34	CBRE GROUP I	635,02	635,02	635,02	635,02	3K	1
C1CJ34	CAMECO CORP	112,09	111,10	111,10	112,09	9K	7
C1CL34	CARNIVAL COR	141,40	141,96	140,56	141,96	8K	55
C1DN34	CADENCE DESI	939,01	938,86	938,86	939,01	582K	2
C1GP34	COSTAR GROUP	1,63	1,63	1,63	1,63	44	2
C1HK34	CHECK POINT	332,79	332,79	332,79	332,79	53K	1
C1MG34	CHIPOTLE MEX	8,14	8,15	8,14	8,15	407	2
C1NS34	CELANESE COR	134,25	134,25	134,25	134,25	402	1
C1RH34	CRH PLC	89,29	89,29	89,29	89,29	2K	1
C1TV34	CORTEVA INC	101,50	101,50	101,50	101,50	507	1
C2CA34	FEMSA SAB CV	109,23	109,23	109,23	109,23	218	1
C2HD34	CHURCHILL DW	22,56	22,56	22,56	22,56	22	1
C2OI34	COINBASEGLOB	36,10	35,00	34,25	36,75	3M	417
C2OL34	GRUPOCIBEST	87,12	87,30	87,12	87,30	785	3
C2RW34	CROWDSTRIKE	153,42	147,22	147,22	154,66	792K	44
CATP34	CATERPILLAR	278,90	282,65	278,90	285,30	286K	64
CHCM34	CHARTER COMM	12,30	12,55	12,27	12,55	2K	10
CHVX34	CHEVRON	92,05	92,37	91,76	93,52	242K	90
CLOV34	CLOVERHEALTH	20,90	21,13	20,84	21,13	6K	3
CMCS34	COMCAST	25,29	25,50	25,29	25,50	15K	4
CNIC34	CANAD NATION	24,90	24,87	24,87	24,90	29K	6
COCA34	COCA COLA	67,25	68,70	67,25	68,82	656K	544
COLG34	COLGATE	65,89	66,55	65,88	66,55	82K	11
COPH34	COPHILLIPS	47,37	49,08	47,37	49,08	22K	19
COTY34	COTY INC	5,67	5,67	5,67	5,67	5	1
COWC34	COSTCO	125,10	127,26	124,86	127,64	38K	46
CPRL34	CANAD KANSAS	113,40	113,40	113,40	113,40	1K	1
CSCO34	CISCO	119,94	121,29	119,28	121,46	474K	118
CTGP34	CITIGROUP	104,41	106,15	103,82	106,15	151K	150
CVSH34	CVS HEALTH	46,66	47,49	46,66	47,49	1K	5
D1DG34	DATADOG INC	113,21	113,55	113,09	114,87	890K	15
D1EL34	DELL TECHNOL	1.613,79	1.614,00	1.586,70	1.650,84	4M	239
D1EX34	DEXCOM INC	7,27	6,96	6,96	7,27	51K	4
D1LR34	DIGITAL REAL	241,66	242,88	241,66	243,59	2K	5
D1OW34	DOW INC	43,45	43,45	43,45	43,45	43	1
D1XC34	DXC TECHNOLO	48,08	48,08	48,08	48,08	192	1
D2AS34	DOORDASH INC	52,55	53,25	52,55	53,25	6K	3
D2PZ34	DOMINOSPIZZA	31,52	32,50	31,52	32,50	4K	3
D2TC34	DYNATRACE IN	25,66	25,66	25,66	25,66	6K	1
DBAG34	DEUTSCHE AK	169,20	167,23	167,23	170,00	1K	5
DEAI34	DELTA	411,60	411,60	411,60	411,60	411	1
DEEC34	DEERE CO	90,09	89,54	89,54	90,53	81K	16
DEOP34	DIAGEO PL	23,74	23,81	23,74	23,96	2K	5
DGCO34	DOLLAR GENER	23,04	22,18	22,18	23,38	5K	12
DHER34	DANAHER CORP	32,37	32,11	32,11	32,49	9K	7
DISB34	WALT DISNEY	34,60	34,71	34,60	35,13	1M	1.087
DUOL34	DUOLINGO INC	17,20	17,42	17,20	17,43	11K	7
DVAI34	DAVITA INC	994,43	996,60	994,43	996,60	3K	3
E1CO34	ECOPETROL SA	36,96	37,96	36,72	38,10	135K	19
E1DU34	NEW ORIENTAL	16,54	16,54	16,54	16,54	49	2
E1QN34	EQUINOR ASA	91,88	93,21	91,53	94,04	10K	21
E1TN34	EATON CORP P	144,55	144,57	144,07	146,30	318K	9
E1WL34	EDWARDS LIFE	108,48	108,48	108,48	108,48	108	1
E1XR34	EXTRA SPACE	185,99	185,99	185,99	185,99	185	1
E2AG34	EAGLE MATLS	68,45	68,45	68,45	68,45	56K	1
E2EF34	EURONETWORLD	2,37	2,37	2,35	2,37	160	9
E2NP34	ENPHASE ENER	14,14	14,16	13,90	14,60	128K	38
E2ST34	ELASTIC NV	24,50	23,71	23,71	24,50	6K	8
ELCI34	ESTEE LAUDER	19,29	19,90	19,26	19,90	11K	12
EQIX34	EQUINIX INC	67,20	68,34	67,20	68,34	4K	12
EXGR34	EXPEDIA GROU	575,98	577,11	574,61	580,41	42K	73
EXXO34	EXXON MOBIL	93,75	94,00	92,38	95,00	786K	108
F1IS34	FISERV INC	140,56	141,26	140,56	141,26	2K	2
F1MC34	FMC CORP	33,84	33,50	33,50	34,13	206K	9
F1RA34	FRANKLIN RES	158,56	163,42	158,56	163,42	1K	2
F1SL34	FASTLY INC	8,49	8,61	8,49	8,61	46K	3
F1TN34	FORTINET INC	326,71	325,00	323,67	327,76	2M	26
F2IC34	FAIR ISAAC C	150,00	147,69	147,69	150,00	297	2
F2IV34	FIVE9 INC	7,63	7,63	7,63	7,63	16K	1
F2NV34	FRANCONEVADA	6,32	6,26	6,26	6,36	133	4
F2RS34	FRESHWORKS	15,26	15,26	15,26	15,26	5K	1
F2VR34	FIVERR INTL	2,85	2,85	2,85	2,85	102	2
FCXO34	FREEPORT	110,58	107,42	107,23	110,58	593K	42
FDMO34	FORD MOTORS	84,99	81,00	81,00	84,99	133K	10
FSLR34	FIRST SOLAR	772,80	743,99	736,86	772,80	278K	15
G1DS34	GDS HOLDINGS	17,70	16,78	16,75	17,82	20K	5
G1FI34	GOLD FIELDS	101,79	99,50	97,10	101,79	12K	14
G1LO34	GLOBANT SA	9,86	9,86	9,86	9,86	30K	9
G1LW34	CORNING INC	948,87	967,27	928,75	967,27	741K	9
G1MI34	GENERAL MILL	171,52	171,52	171,52	171,52	171	1
G2EV34	GE VERNOVA	251,31	257,36	251,31	257,36	237K	25
GDBR34	GEN DYNAMICS	1.755,66	1.764,36	1.750,44	1.767,84	214K	122
GEOO34	GEAEROSPACE	1.617,36	1.578,34	1.578,34	1.617,36	29K	6
GILD34	GILEAD	341,77	340,05	337,31	341,77	53K	156
GMCO34	GENERAL MOT	105,40	104,39	104,39	107,13	251K	20
GOGL34	ALPHABET	163,44	163,61	162,47	164,31	28M	1.895
GPRK34	GEOPARK LTD	49,70	49,70	49,70	49,70	49	1
GPRO34	GOPRO	6,23	6,22	6,13	6,27	15K	9
GSGI34	GOLDMANSACHS	167,44	165,75	165,75	169,10	1M	137
H1CA34	HCA HEALTHCA	96,20	97,46	96,20	97,46	1K	5
H1DB34	HDFC BANK LT	23,80	24,49	23,80	24,49	6K	4
H1EI34	HEICO CORP	172,68	179,00	167,00	179,00	7K	13
H1LT34	HILTON WORLD	70,63	70,08	70,08	70,63	140	2
H1OG34	HARLEY-DAVID	120,36	120,36	120,36	120,36	12K	1
H1PE34	HEWLETT PACK	191,71	190,10	187,72	191,71	161K	850
H1RL34	HORMEL FOODS	113,25	112,50	112,25	113,25	106K	45
H1SB34	HSBC HOLDING	117,23	119,54	116,29	119,54	15K	12
H2UB34	HUBSPOT INC	20,33	20,33	20,33	20,33	711	1
HALI34	HALLIBURTON	198,18	198,18	198,18	198,18	198	1
HOME34	HOME DEPOT	57,47	57,54	57,47	58,07	61K	9
HOND34	HONDA MO	135,10	135,10	135,10	135,10	135	1
HPQB34	HP COMPANY	126,00	132,10	124,40	132,10	134K	19
I1DX34	IDEXX LABORA	563,82	563,82	563,82	563,82	56K	1
I1EX34	IDEX CORP	52,70	52,70	52,70	52,70	1K	1
I1LM34	ILLUMINA INC	158,30	157,81	157,81	158,30	49K	2
I1NC34	INCYTE CORP	244,00	243,25	242,83	245,00	120K	492
I1QY34	IQIYI INC	2,90	2,53	2,53	2,90	6K	6
I1RM34	IRON MOUNTAI	636,16	636,16	636,16	636,16	4K	1
I1SR34	INTUITIVE SU	109,33	109,08	105,55	109,33	101K	11
I1XC34	ORIX CORP	24,32	24,32	24,32	24,32	97	1
I2ND34	INDIE SEMICO	26,52	25,06	25,06	26,52	4K	6
IBKR34	IB GROUP	25,92	25,77	25,77	26,07	363	14
IBMB34	IBM	1.326,54	1.301,47	1.301,47	1.353,68	364K	27
ICLR34	ICON PLC	34,58	31,26	31,26	34,58	1K	6
INTU34	INTUIT INC	36,49	34,57	34,57	36,66	266K	25
ITLC34	INTEL	101,00	102,19	98,20	103,60	19M	1.832
J1CI34	JOHNSON CONT	687,40	687,40	685,50	687,40	2K	3
J2AZ34	JAZZ PHARMAC	79,12	79,12	79,12	79,12	79	1
J2BL34	JABIL INC	232,32	234,25	229,67	234,25	696	3
JDCO34	JD COM	24,41	24,33	24,33	24,42	3K	4
JNJB34	JOHNSON	77,39	78,75	77,21	78,75	178K	259
JPMC34	JPMORGAN	149,27	152,58	148,80	152,58	2M	587
K1BF34	KB FINANCIAL	127,87	129,00	127,87	129,00	2K	3
K1LA34	KLA CORP	2.438,35	2.468,62	2.437,46	2.468,62	352K	4
K1SG34	KEYSIGHT TEC	858,00	860,64	856,24	860,64	3K	3
K1SS34	KOHLS CORP	77,55	80,85	77,55	80,85	30K	2
K1TC34	KT CORP	88,42	88,42	88,42	88,42	1K	1
K2CG34	KINGSOFT CHL	10,60	10,62	10,46	10,81	56K	35
KHCB34	KRAFT HEINZ	30,73	30,82	30,73	31,11	7K	12
KMBB34	KIMBERLY CL	504,39	505,00	504,39	508,50	58K	13
KMIC34	KINDER MORGA	162,30	162,30	162,30	162,30	16K	1
L1DO34	LEIDOS HOLDI	66,99	66,99	66,99	66,99	1K	1
L1EG34	LEGGETT PL	52,14	46,82	46,82	52,36	2K	5
L1HX34	L3HARRIS TEC	393,51	395,46	393,51	397,20	2K	4
L1MN34	LUMEN TECH	55,00	54,70	53,05	55,00	22K	15
L1NE34	LINEAGE INC	27,84	22,06	22,06	28,05	466	6
L1RC34	LAM RESEARCH	37,00	36,88	35,59	37,00	710K	39
L1UL34	LULULEMON AT	165,08	163,89	163,89	165,08	27K	2
L1YB34	LYONDELLBASE	172,00	172,00	172,00	172,00	172	1
L1YG34	LLOYDS BANKI	27,60	27,76	27,42	27,76	248	3
L2PL34	LPL FINCL HD	74,41	74,41	74,41	74,41	1K	1
L2RN34	STRIDE INC	118,27	118,27	118,27	118,27	118	1
L2SC34	LATTICE SEMI	92,52	92,52	92,52	92,52	2K	2
LBRD34	LIBERTY BROA	14,40	17,39	14,35	17,39	64K	14
LILY34	LILLY	189,74	182,78	182,78	193,34	3M	327
LMTB34	LOCKHEED	2.709,50	2.700,00	2.689,55	2.730,96	257K	74
M1CH34	MICROCHIP TE	239,80	237,77	237,77	239,80	29K	2
M1CK34	MCKESSON COR	1.000,00	980,00	954,24	1.034,21	141K	144
M1DB34	MONGODB INC	83,39	85,00	81,07	85,00	120K	12
M1HK34	MOHAWK INDUS	20,66	20,54	20,54	20,66	3K	2
M1NS34	MONSTER BEVE	55,71	57,02	55,71	57,02	1K	7
M1RN34	MODERNA INC	11,94	11,76	11,60	12,01	73K	48
M1TA34	META PLAT	114,35	116,00	113,13	116,00	18M	2.247
M1TT34	MARRIOTT INT	485,10	484,77	484,77	485,10	2K	2
M2KS34	MKS INC	90,28	90,28	90,28	90,28	180	1
M2PM34	MP MATERIALS	67,35	65,65	64,84	68,62	262K	311
M2PR34	MONOLI POWER	137,34	143,92	133,89	143,92	20K	8
M2PT34	MEDICAL P TR	12,87	13,05	12,87	13,07	14K	14
M2RV34	MARVELL TEC	104,00	104,79	98,33	105,14	4M	1.394
M2ST34	STRATEGY INC	10,84	10,93	10,44	11,05	34M	1.699
MACY34	MACY S	112,50	112,50	112,50	112,50	2K	2
MCDC34	MCDONALDS	70,30	72,01	69,75	72,01	122K	217
MDLZ34	MONDELEZ INT	158,06	158,06	158,06	158,06	158	1
MDTC34	MEDTRONIC	190,00	192,66	190,00	192,66	766	3
MELI34	MERCADOLIBRE	70,85	71,50	70,76	71,92	24M	6.651
MKLC34	MARKELGROUP	466,71	466,71	466,71	466,71	1K	1
MMMC34	3M	191,95	198,62	190,60	198,62	4K	5
MOSC34	MOSAIC CO	20,12	19,98	19,90	20,26	63K	10
MRCK34	MERCK	75,31	77,11	75,07	77,11	26K	15
MSBR34	MORGAN STAN	205,53	203,19	203,19	205,85	114K	42
MSCD34	MASTERCARD	82,99	81,61	79,20	82,99	744K	84
MSFT34	MICROSOFT	89,27	87,44	86,62	90,20	28M	5.214
MUTC34	MICRON TECHN	777,02	783,00	764,21	797,47	88M	4.090
N1BI34	NEUROCRINE B	39,48	39,48	39,48	39,48	394	1
N1DA34	NASDAQ INC	228,77	228,00	228,00	229,71	33K	13
N1EM34	NEWMONT GOLD	543,35	540,00	524,93	547,64	173K	48
N1OW34	SERVICENOW	10,93	10,93	10,66	11,10	3M	285
N1RG34	NRG ENERGY I	692,67	692,67	692,67	692,67	10K	1
N1TA34	NETAPP INC	719,00	714,00	707,60	721,27	183K	5
N1TR34	NORTHERN TRU	423,12	342,00	342,00	423,12	3K	6
N1VO34	NOVO NORDISK	28,77	28,56	28,00	29,07	986K	84
N1VS34	NOVARTIS AG	76,00	76,00	76,00	76,00	5K	1
N1WG34	NATWEST GROU	81,20	81,20	81,20	81,20	81	1
N2ET34	CLOUDFLARE	63,41	57,84	57,84	63,58	312K	27
N2LY34	ANNALY CAPTL	108,36	109,50	108,36	109,50	1K	4
NETE34	NETEASE	62,63	62,12	62,11	62,63	12K	5
NEXT34	NEXTERA ENER	110,10	112,33	109,85	112,33	61K	19
NFLX34	NETFLIX	8,67	8,84	8,63	8,87	5M	2.175
NIKE34	NIKE	23,95	23,44	23,10	23,95	4M	534
NOCG34	NORTHROP GRU	557,20	559,44	557,20	559,44	5K	3
NOKI34	NOKIA CORP	77,44	80,20	76,64	80,20	771K	1.309
NVDC34	NVIDIA CORP	22,46	22,36	22,21	22,58	107M	7.817
O1KE34	ONEOK INC	225,96	225,96	225,96	225,96	1K	1
O1KT34	OKTA INC	23,96	24,14	23,96	24,14	153K	5
O1MC34	OMNICOM GROU	184,49	184,49	184,49	184,49	184	1
O2HI34	OMEGA HEALTH	79,68	79,68	79,68	79,68	79	1
O2NS34	ON SEMICONDU	78,33	78,70	76,77	79,12	13K	9
ORCL34	ORACLE	170,50	162,28	162,28	171,64	21M	1.480
ORLY34	OREILLY AUT	1,44	1,48	1,44	1,48	12K	4
OXYP34	OCCIDENT PTR	48,07	47,05	47,05	48,95	226K	37
P1AC34	PACCAR INC	284,63	284,63	284,63	284,63	1K	1
P1DD34	PDD HOLDING	41,63	43,50	41,20	43,50	601K	92
P1EA34	HEALTHPEAK P	98,50	99,10	98,50	100,10	197K	1.972
P1GR34	THE PROGRESS	489,50	495,53	488,51	496,02	69K	141
P1HC34	PARKER-HANNI	1.075,72	1.075,72	1.075,72	1.075,72	1K	1
P1KX34	POSCO HOLD	90,36	90,36	90,36	90,36	90	1
P1LD34	PROLOGIS INC	60,98	61,59	60,98	61,59	859	6
P1PG34	PPG INDUSTRI	284,49	284,49	284,49	284,49	284	1
P1YC34	PAYCOM SOFTW	22,99	23,08	22,99	23,08	2K	3
P2AN34	PALOALTO NET	21,51	20,50	20,00	21,70	1M	59
P2AT34	UIPATH INC	7,46	7,25	7,24	7,56	226K	19
P2EG34	PEGASYSTEMS	14,30	14,36	14,30	14,36	429	3
P2IN34	PINTERESTINC	17,17	16,01	16,01	17,17	9K	3
P2LN34	PLANETFITNES	33,48	33,48	33,48	33,48	3K	1
P2LT34	PALANTIRTECH	238,19	226,97	224,69	239,80	5M	683
P2ST34	EVERPURE INC	90,86	88,70	88,49	90,86	1M	38
PAGS34	PAGSEGURO	9,42	9,40	9,29	9,55	272K	130
PEPB34	PEPSICO INC	49,18	50,40	48,85	50,40	83K	60
PFIZ34	PFIZER	32,80	32,61	32,61	33,12	50K	55
PGCO34	PG	52,34	53,20	52,34	53,34	94K	44
PYPL34	PAYPAL HOLD	11,14	10,99	10,96	11,22	972K	401
Q1UA34	QUANTA SERVI	305,20	309,32	305,20	309,32	22K	2
Q2SC34	QUANTUMSCAPE	15,41	15,55	14,96	15,75	648K	45
QCOM34	QUALCOMM	103,65	98,99	97,79	104,55	15M	318
QUBT34	QUANTUM COMP	62,20	58,13	56,90	62,20	247K	45
R1HI34	ROBERT HALF	143,78	136,08	136,08	143,78	4K	2
R1IN34	REALTY INCOM	156,00	160,00	156,00	162,50	26K	8
R1LC34	RALPH LAUREN	939,85	939,85	939,85	939,85	6K	1
R1MD34	RESMED INC	260,00	260,00	260,00	260,00	2K	1
R1VT34	REVVITY INC	18,25	18,25	18,25	18,25	36	2
R1YA34	RYANAIR HOLD	38,23	38,23	38,23	38,23	34K	1
R2BL34	ROBLOX CORP	23,50	23,25	23,25	24,04	13K	8
R2HH34	RH	12,39	12,50	12,39	12,51	535	8
R2NG34	RINGCENTRAL	8,31	8,31	8,31	8,31	8	1
R2PD34	RAPID7 INC	3,13	3,06	3,06	3,14	16K	4
R2RX34	REGALREXNORD	57,18	56,24	56,24	57,18	72K	2
REGN34	REGENERON PH	52,34	52,62	52,24	52,77	233K	2.026
RGTI34	RIGETTI COMP	137,00	123,82	122,25	137,98	3M	327
RIGG34	TRANSOCEAN	31,18	31,31	31,00	31,39	139K	16
RIOT34	RIO TINTO	534,80	525,01	525,01	538,62	1M	45
ROST34	ROSS STORES	567,66	573,98	567,66	573,98	54K	3
ROXO34	NU HOLDINGS	11,05	11,05	10,89	11,17	36M	26.407
RYTT34	RAYTHEONTECH	150,23	149,70	149,70	152,40	79K	66
S1BS34	SIBANYE STIL	31,25	29,42	29,42	31,25	131K	45
S1HW34	THE SHERWIN	155,17	154,99	154,99	155,17	310	2
S1KM34	SK TELECOM C	49,29	49,29	49,29	49,29	49	1
S1LG34	SL GREEN REA	114,54	114,54	114,51	114,54	458	4
S1NP34	SYNOPSYS INC	596,97	650,99	596,97	659,00	632K	12
S1PO34	SPOTIFY TECH	651,49	645,58	645,58	660,00	61K	29
S1RE34	SEMPRA	112,70	112,70	112,70	112,70	11K	1
S1RP34	SAREPTA THER	4,35	4,25	4,25	4,36	130	4
S1TX34	SEAGATE HOLD	4.454,42	4.412,61	4.400,29	4.545,73	2M	50
S1YM34	GEN DIGT INC	125,39	125,39	125,39	125,39	75K	1
S2CH34	SOCIEDQM CHI	70,35	70,35	70,35	70,35	492	1
S2EA34	SEA LTD	18,55	19,18	18,38	19,18	54K	104
S2ED34	SOLAR TECH	10,99	10,43	10,13	10,99	360K	51
S2GM34	SIGMA LITHM	26,74	25,48	25,34	26,95	1M	232
S2HO34	SHOPIFY INC	4,83	4,59	4,52	4,83	58K	61
S2MP34	SIMPLY GOOD	19,71	19,71	19,71	19,71	19	1
S2NA34	SNAP INC	4,97	4,97	4,97	4,97	12K	1
S2NW34	SNOWFLAKE	30,22	28,99	28,99	30,82	7M	245
S2RE34	GP AEROSURES	76,68	76,68	76,68	76,68	76	1
S2TA34	STAG INDUSTR	38,60	38,06	38,06	38,73	926	4
S2TW34	STARWOOD PRO	29,07	29,70	29,07	29,70	265	3
S2UI34	SUN COMMUN	31,11	31,26	31,11	31,26	124	2
SAPP34	SAP SE	890,56	895,00	890,56	895,00	29K	5
SBUB34	STARBUCKS	510,00	510,00	510,00	510,00	510	1
SCHW34	SCHWAB	53,28	53,90	53,05	53,96	11K	4
SIMN34	SIMON PROP	260,82	259,74	259,74	260,83	9K	5
SLBG34	SLB N.V	138,92	141,40	138,18	141,40	20K	59
SNEC34	SONY GROUP	109,88	111,67	109,80	111,67	215K	19
SPGI34	SP GLOBAL	58,46	58,60	58,40	58,60	1K	3
SSFO34	SALESFOR INC	40,37	41,00	39,70	41,85	1M	152
STMN34	STMICROEL	350,00	353,30	350,00	353,60	10K	4
STOC34	STONE CO	57,00	58,09	56,42	58,09	4M	4.096
T1AL34	TAL EDUCATIO	4,92	5,00	4,90	5,00	506	8
T1AM34	ATLASSIAN CO	23,44	23,20	23,18	23,76	64K	14
T1CH34	BIO-TECHNE C	8,56	8,56	8,56	8,56	856	1
T1EC34	TECHNIPFMC P	341,48	341,48	341,48	341,48	341	1
T1EL34	TE CONNECTIV	534,77	530,53	530,00	536,36	19K	36
T1OW34	AMERICAN TOW	39,35	39,07	39,07	39,45	826	6
T1RO34	T ROWE PRICE	260,48	260,28	260,28	260,48	11K	2
T1TW34	TAKE-TWO INT	284,70	280,28	273,16	284,70	1M	331
T2DH34	TELADOCHEALT	38,14	35,00	35,00	38,14	51K	14
T2ER34	TERADYNE INC	107,25	105,37	105,07	108,12	185K	10
T2ND34	TAND DIABETE	5,29	5,23	5,23	5,33	15K	3
T2TD34	TRADE DESK	1,08	1,11	1,06	1,11	205K	73
TEXA34	TEXAS INC	106,60	106,75	106,28	107,50	55K	8
TGTB34	TARGET CORP	647,40	647,40	647,40	647,40	2K	1
TMCO34	TOYOTAMO	60,45	60,60	60,12	60,84	224K	50
TMOS34	THERMFISCHER	51,21	48,16	48,16	51,21	62K	16
TRVC34	TRAVELERS	46,80	46,80	46,80	46,80	4K	1
TSLA34	TESLA INC	69,35	69,05	68,88	69,80	47M	1.582
TSMC34	TAIWANSMFAC	267,50	265,00	262,64	269,60	18M	2.073
TXSA34	TERNIUMSA	248,00	252,50	248,00	252,50	522K	6
U1AL34	UNITED AIRLI	288,92	287,26	285,60	288,92	288K	4
U1BE34	UBER TECH IN	89,09	90,54	88,03	90,54	371K	131
U1HS34	UNIVERSAL HE	190,00	190,00	190,00	190,00	190	1
U1RI34	UNITED RENTA	176,77	177,57	175,83	178,21	10K	6
U2PS34	UPSTART HOLD	8,16	7,75	7,75	8,16	9K	11
U2PW34	UPWORK INC	8,77	8,92	8,77	8,92	802	2
U2ST34	UNITY SOFTWR	7,54	6,95	6,94	7,54	206K	31
U2TH34	UNITEDTHERAP	141,26	142,17	141,26	142,17	12K	2
ULEV34	UNILEVER	290,87	291,74	290,87	291,74	2K	3
UNHH34	UNITEDHEALTH	27,35	27,61	27,35	28,07	118K	25
UPSS34	UPS	33,56	32,91	32,89	33,63	51K	12
USBC34	US BANCORP	68,95	69,15	68,95	69,15	27K	2
V1MC34	VULCAN MATER	23,36	23,36	23,36	23,36	140	2
V1OD34	VODAFONE GRO	37,96	37,70	37,70	37,96	3K	5
V1RT34	VERTIV HOLDS	158,71	162,88	155,91	162,88	185K	42
V1ST34	VISTRA CORP	57,49	57,11	57,01	58,97	11K	41
V1TA34	VENTAS INC	215,60	220,66	215,60	220,88	190K	870
V2RN34	VARONIS SYS	27,05	27,05	27,05	27,05	15K	1
V2TX34	VTEX	16,84	18,60	16,84	18,60	6K	7
VERZ34	VERIZON	40,19	40,83	40,19	40,83	8K	14
VFCO34	VF CORP	45,40	45,40	45,40	45,40	454	1
VISA34	VISA INC	82,08	83,71	80,82	83,71	1M	224
VRSN34	VERISIGN INC	373,00	338,90	338,90	373,00	711	2
VRTX34	VERTEX PHARM	563,37	563,37	563,37	563,37	2K	1
W1BD34	WARNER DISCO	135,80	135,87	135,80	135,87	168K	2
W1BO34	WEIBO CORP	9,83	10,23	9,76	10,23	101K	34
W1DA34	WORKDAY INC	41,20	39,15	39,15	41,20	2K	3
W1DC34	WESTERN DIG	2.676,79	2.687,29	2.663,62	2.788,21	4M	90
W1EL34	WELLTOWER IN	528,52	540,53	528,52	540,53	3K	2
W1HR34	WHIRLPOOL CO	55,29	55,29	55,29	55,29	110	1
W1IX34	WIX.COM LTD	8,96	9,33	8,96	9,33	36K	10
W1MB34	WILLIAMS COS	369,00	370,88	369,00	374,30	31K	5
W1MC34	WASTE MANAG	546,70	546,70	546,70	546,70	546	1
W1PP34	WPP PLC	19,16	18,80	18,80	19,16	419	3
W1RB34	WR BERKLEY C	33,06	33,06	33,06	33,06	165	1
WALM34	WAL MART	37,24	37,76	37,02	37,76	816K	350
WFCO34	WELLS FARGO	95,99	96,01	95,66	97,88	18K	21
WUNI34	WESTERNUNION	40,60	41,45	40,60	41,45	1K	6
X1YL34	XYLEM INC	278,06	278,06	278,06	278,06	4K	2
X1YZ34	BLOCK INC.	14,94	14,70	14,70	14,94	207	2
XRXB34	XEROX CORP	15,27	16,36	15,21	16,36	12K	9
Y2PF34	YPF SA	260,00	256,27	256,27	262,24	10K	6
YUMR34	YUM BRANDS	378,69	380,27	378,69	380,27	73K	3
Z1BR34	ZEBRA TECHNO	41,30	41,00	41,00	42,18	47K	6
Z1OM34	ZOOM COMMS	20,30	20,36	20,13	20,54	193K	8
Z1TA34	ZETA GLOBAL	51,11	51,22	50,97	51,22	14K	4
Z1TS34	ZOETIS INC	24,75	25,32	24,72	25,32	41K	8
Z2IT34	ZOOMINFO TC	2,04	2,05	2,04	2,09	5K	9
Z2SC34	ZSCALER INC	22,11	21,67	20,90	22,26	567K	31

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: