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: 02/10/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	12,65	12,77	12,59	12,78	5K	20
A1CR34	AMCOR PLC	220,66	220,66	220,66	220,66	661	1
A1DC34	AGREE REALTY	43,00	42,96	42,96	43,00	5K	2
A1DI34	ANALOG DEVIC	54,40	54,60	54,15	54,97	13K	42
A1EG34	AEGON LTD	44,29	44,28	44,28	44,60	7K	6
A1EP34	AMERICAN ELE	62,94	61,98	61,98	63,60	6K	5
A1GI34	AGILENT TECH	87,99	87,99	87,99	87,99	87	1
A1GN34	ALLEGION PLC	408,00	408,00	408,00	408,00	10K	1
A1IV34	APARTMENT IN	10,13	10,69	10,10	10,69	3K	30
A1KA34	AKAMAI TECHN	49,10	48,00	47,46	49,14	2M	140
A1LB34	ALBEMARLE CO	23,35	22,88	22,50	23,35	11K	14
A1LL34	BREAD FINAN	128,18	128,18	128,18	128,18	512	1
A1LN34	ALNYLAM PHAR	57,48	58,10	57,48	58,30	130K	8
A1MD34	ADVANCED MIC	412,40	413,20	411,23	421,75	27M	679
A1MP34	AMERIPRISE F	64,62	64,56	64,56	64,62	1K	2
A1MT34	APPLIED MATE	280,97	282,00	280,32	285,97	2M	149
A1NE34	ARISTA NETWO	271,08	270,00	268,58	273,51	127K	96
A1ON34	AON PLC	58,86	60,00	58,86	60,00	2K	3
A1PA34	APA CORP	225,63	225,63	225,63	225,63	1K	1
A1PD34	AIR PRODUCTS	60,60	60,25	60,18	60,88	13K	13
A1PH34	AMPHENOL COR	37,14	38,04	37,14	38,20	854K	206
A1PL34	APPLIED DGTL	131,95	131,04	131,04	140,00	46K	16
A1PO34	APOLLO GLOBL	39,99	39,95	39,86	40,48	131K	31
A1PP34	APPLOVIN CO	43,99	45,50	43,80	45,50	120K	41
A1RE34	ALEXANDRIA R	62,04	62,04	62,04	62,04	310	1
A1RG34	ARGENX SE	191,57	191,57	191,57	191,57	17K	1
A1SU34	ASSURANT INC	348,60	349,65	348,25	349,65	19K	53
A1TH34	AUTOHOME INC	10,70	10,97	10,70	10,97	268	4
A1TT34	ALLSTATE COR	48,68	48,60	48,60	48,85	96K	1.083
A1UT34	AUTODESK INC	55,32	55,26	55,02	55,32	56K	5
A1WK34	AMERICAN WAT	56,82	56,58	56,58	56,82	113	2
A1ZN34	ASTRAZENECA	136,35	137,43	136,00	137,84	500K	12
A2FY34	AFYA LTD	32,82	32,82	31,49	32,82	271K	17
A2MB34	AMBARELLA IN	14,60	14,45	14,40	14,60	20K	5
A2RR34	ARROWHEAD PH	43,68	43,68	43,68	43,68	43	1
A2RW34	ARROW ELECTR	85,12	84,80	84,80	86,67	35K	256
A2ZT34	AZENTA INC	16,83	16,83	16,83	16,83	673	1
AALL34	AMERICAN AIR	67,85	70,27	67,50	70,27	637K	35
AAPL34	APPLE	87,06	86,67	86,42	87,41	21M	1.222
ABBV34	ABBVIE	86,27	85,20	84,80	86,27	52K	12
ABTT34	ABBOTT	42,45	42,18	42,18	42,45	2K	8
ABUD34	AB INBEV	80,00	64,27	63,79	80,00	12K	20
ACNB34	ACCENTURE	1.046,73	1.094,80	1.044,13	1.103,58	12K	6
ADBE34	ADOBE INC	24,79	25,35	24,72	25,44	174K	52
ADPR34	AUTOMATIC DT	56,04	56,52	55,98	56,52	2K	6
AIGB34	AIG GROUP	391,00	392,34	391,00	392,34	2K	2
AIRB34	AIRBNB	42,47	43,00	42,34	43,00	78K	336
AMGN34	AMGEN	75,52	75,76	75,32	75,82	8K	7
AMZO34	AMAZON	65,47	65,49	65,26	66,27	42M	3.776
ARMT34	ARCELOR	167,28	168,88	167,11	169,15	52K	8
ARNC34	HOWMET AERO	48,60	48,60	48,60	48,60	1K	2
ASML34	ASML HOLD	176,09	174,01	174,01	178,08	4M	480
ATTB34	ATT INC	42,25	42,30	42,17	42,52	16K	21
AVGO34	BROADCOM INC	26,40	25,85	25,85	26,68	5M	642
AWII34	ARMSTRONG	860,50	860,50	860,50	860,50	86K	2
AXPB34	AMERICAN EXP	157,96	156,01	156,01	159,66	183K	23
AZOI34	AUTOZONE INC	66,78	66,78	66,78	66,78	267	1
B1AM34	BROOKFIELD C	48,50	48,44	48,00	48,70	101K	13
B1CS34	BARCLAYS PLC	122,76	122,76	122,76	122,76	3K	1
B1IL34	BILIBILI INC	15,18	15,20	14,92	15,28	2K	9
B1MR34	BIOMARIN PHA	150,75	150,75	150,75	150,75	3K	1
B1NT34	BIONTECH SE	31,59	31,89	31,41	32,01	125K	14
B1PP34	BP PLC	58,74	58,17	58,14	58,74	1K	9
B1SA34	BANCO SANTAN	83,97	84,96	83,97	84,96	3K	2
B1SX34	BOSTON SCIEN	55,26	56,55	55,26	56,55	28K	2
B1TI34	BRITISH AMER	55,08	55,90	54,57	55,90	72K	32
B2AH34	BOOZALLEN HH	35,60	35,40	35,19	35,60	106K	8
B2AP34	CREDICORP LT	162,80	164,30	162,20	164,30	163K	13
B2HI34	BILL HOLD	1,26	1,26	1,25	1,27	327	18
B2MB34	BUMBLE INC	2,65	2,70	2,65	2,70	172	5
B2YN34	BEYOND MEAT	43,01	44,00	42,99	45,07	100K	198
BABA34	ALIBABAGR	19,89	19,83	19,62	19,96	20M	1.230
BCSA34	SANTANDER	69,93	69,51	68,04	69,93	88K	41
BERK34	BERKSHIRE	131,00	131,00	130,48	131,50	13M	1.005
BHVN34	BIOHAVEN LTD	22,02	22,02	22,02	22,02	163K	16
BIDU34	BAIDU INC	31,53	31,91	31,38	31,91	276K	579
BILB34	BILBAOVIZ	139,44	140,00	137,76	140,00	2K	5
BKNG34	BOOKING	4,79	4,76	4,73	4,85	540K	1.136
BLAK34	BLACKROCK	85,29	85,25	83,81	86,09	130K	42
BOAC34	BANK AMERICA	70,49	70,92	69,69	70,92	2M	2.420
BOEI34	BOEING	1.010,00	1.014,00	1.001,00	1.027,62	179K	14
C1AB34	CABLE ONE IN	0,29	0,30	0,29	0,32	410	45
C1AH34	CARDINAL HEA	1.197,60	1.185,60	1.185,60	1.197,60	53K	44
C1BL34	CHUBB LTD	72,17	72,18	71,47	72,35	143K	1.111
C1CJ34	CAMECO CORP	89,91	90,89	89,91	90,89	7K	2
C1CL34	CARNIVAL COR	134,82	133,90	133,52	134,82	55K	213
C1DN34	CADENCE DESI	53,80	53,70	53,28	53,85	129K	17
C1FG34	CITIZENS FIN	336,60	340,00	336,00	340,00	172K	6
C1FI34	CF INDUSTRIE	608,00	608,00	608,00	608,00	1M	5
C1GP34	COSTAR GROUP	1,42	1,45	1,42	1,45	397	10
C1HK34	CHECK POINT	56,93	56,93	56,93	56,93	1M	1
C1IC34	CIGNA GROUP	58,62	59,00	58,20	59,00	7K	108
C1MG34	CHIPOTLE MEX	8,41	8,45	8,38	8,45	714	3
C1MI34	CUMMINS INC	49,30	49,52	48,95	49,52	2K	22
C1NC34	CENTENE CORP	323,55	323,55	323,55	323,55	14K	1
C1OO34	COOPER COMPA	30,00	30,00	30,00	30,00	150	1
C1PB34	CAMPBELL CO	102,60	102,42	102,33	102,60	2K	4
C1PR34	COPART INC	71,40	71,95	71,40	71,95	214	3
C1RB34	CEREBRAS	34,84	36,00	34,84	36,00	2K	19
C1RH34	CRH PLC	71,33	71,54	71,19	71,54	3K	39
C1RR34	CARRIER GLOB	72,52	72,80	72,52	72,80	1K	2
C1TV34	CORTEVA INC	50,40	84,59	50,40	84,60	5K	14
C2AC34	CACI INTERNL	4,12	4,12	4,12	4,20	4K	4
C2CA34	FEMSA SAB CV	111,76	111,76	111,76	111,76	111	1
C2EM34	CEMEX SAB	49,49	49,49	49,49	49,49	1.000K	1
C2GN34	COGNEX CORP	42,76	42,76	42,76	42,88	17K	3
C2HD34	CHURCHILL DW	19,94	19,94	19,94	19,94	119	2
C2OI34	COINBASEGLOB	38,40	40,34	37,80	41,83	5M	473
C2OL34	GRUPOCIBEST	119,52	120,50	119,28	120,50	5K	4
C2RS34	CRISPR THERA	35,20	35,20	35,20	35,20	704	1
C2RW34	CROWDSTRIKE	63,89	63,95	63,63	64,97	10M	119
CAPH34	CAPRI HOLDI	75,20	75,20	75,20	75,20	75	1
CATP34	CATERPILLAR	273,26	273,42	273,26	280,55	1M	135
CHCM34	CHARTER COMM	9,52	9,82	9,42	9,82	217K	32
CHVX34	CHEVRON	108,01	108,38	106,40	108,38	257K	60
CINF34	CINCINNATI	424,20	424,20	424,20	424,20	848	1
CMCS34	COMCAST	22,42	22,64	22,40	22,88	34K	23
CNIC34	CANAD NATION	26,10	25,98	25,98	26,10	338	3
COCA34	COCA COLA	74,82	75,10	74,27	75,34	6M	779
COLG34	COLGATE	62,82	63,90	62,82	63,90	9K	9
COPH34	COPHILLIPS	55,40	54,79	54,79	55,40	75K	26
COTY34	COTY INC	7,01	6,94	6,94	7,01	4K	3
COWC34	COSTCO	119,32	119,05	119,05	119,32	36K	2
CRIN34	CARTERS INC	82,32	82,32	82,32	82,32	2K	2
CRIP34	CTRIPCOM	199,60	199,60	199,60	199,60	199	1
CSCO34	CISCO	116,71	114,95	114,32	117,20	606K	1.285
CTGP34	CITIGROUP	111,86	111,32	110,48	112,01	9M	1.588
CTSH34	COGNIZANT	306,56	309,44	304,96	310,40	23K	75
CVSH34	CVS HEALTH	45,24	45,59	44,87	45,59	7K	8
D1DG34	DATADOG INC	145,73	146,85	144,63	146,85	13K	7
D1EL34	DELL TECHNOL	116,76	116,50	115,01	118,75	4M	488
D1EX34	DEXCOM INC	8,98	8,98	8,98	8,98	35	1
D1LR34	DIGITAL REAL	58,26	58,00	58,00	58,68	4K	73
D1OW34	DOW INC	36,45	35,24	35,24	36,87	3K	5
D1VN34	DEVON ENERGY	246,75	247,25	246,75	248,50	53K	3
D2AS34	DOORDASH INC	65,82	64,16	64,16	65,82	10K	2
D2KN34	DRAFTKINGS	16,16	16,16	16,16	16,16	16	1
D2PZ34	DOMINOSPIZZA	31,02	30,99	30,96	31,05	66K	4
D2TC34	DYNATRACE IN	38,44	38,44	38,44	38,44	1K	1
DBAG34	DEUTSCHE AK	183,06	181,00	179,80	183,24	51K	72
DEAI34	DELTA	73,50	73,85	73,22	73,85	220	3
DEEC34	DEERE CO	119,41	117,42	116,55	119,41	71K	27
DEOP34	DIAGEO PL	24,60	24,70	24,58	24,70	3K	6
DGCO34	DOLLAR GENER	26,26	25,84	25,75	26,26	516	3
DHER34	DANAHER CORP	40,20	40,40	40,20	40,40	20K	2
DISB34	WALT DISNEY	35,76	35,60	35,21	35,76	438K	1.074
DUOL34	DUOLINGO INC	23,56	23,75	23,56	23,75	20K	8
DVAI34	DAVITA INC	926,44	929,20	926,44	930,12	7K	8
E1CO34	ECOPETROL SA	43,12	42,36	42,36	43,12	59K	10
E1DU34	NEW ORIENTAL	19,16	19,16	19,16	19,16	536	1
E1IX34	EDISON INTER	141,40	139,00	139,00	141,40	280	2
E1MR34	EMERSON ELEC	70,21	70,21	70,21	70,21	70	1
E1OG34	EOG RESOURCE	74,06	73,50	73,50	74,06	3K	3
E1QN34	EQUINOR ASA	110,99	110,00	109,56	110,99	3K	5
E1TN34	EATON CORP P	162,88	165,00	162,72	165,99	25K	13
E1XC34	EXELON CORP	52,95	52,95	52,95	52,95	423	1
E2EF34	EURONETWORLD	2,20	2,20	2,20	2,24	33	5
E2LS34	EQUITY LIFES	30,51	30,32	30,32	30,51	6K	2
E2NP34	ENPHASE ENER	7,02	6,90	6,90	7,10	2K	13
E2NT34	ENTEGRIS INC	48,70	48,70	48,70	48,70	146	1
ELCI34	ESTEE LAUDER	20,14	19,83	19,82	20,14	1K	3
EQIX34	EQUINIX INC	67,20	67,46	66,64	67,46	90K	26
EXGR34	EXPEDIA GROU	691,38	694,98	690,70	696,22	23K	33
EXXO34	EXXON MOBIL	107,42	106,85	105,24	107,44	853K	179
F1IS34	FISERV INC	115,56	119,76	115,56	119,76	1K	3
F1MC34	FMC CORP	21,76	22,50	21,76	23,40	373K	25
F1SL34	FASTLY INC	13,53	14,11	13,53	14,11	4K	8
F1TN34	FORTINET INC	77,85	78,79	77,85	79,82	5M	30
F2IC34	FAIR ISAAC C	76,61	78,55	71,84	78,55	108K	17
F2IV34	FIVE9 INC	12,19	12,22	12,19	12,22	48	2
F2NV34	FRANCONEVADA	6,91	6,76	6,76	7,07	8K	12
FASL34	FASTENAL	265,00	265,00	265,00	265,00	2K	1
FCXO34	FREEPORT	125,49	123,48	123,48	127,24	2M	134
FDMO34	FORD MOTORS	63,36	64,40	62,81	64,40	133K	12
FDXB34	FEDEX CORP	1.504,50	1.516,50	1.504,50	1.516,50	14K	2
FSLR34	FIRST SOLAR	45,94	45,49	45,49	46,18	6K	7
G1AM34	GAMING LEISU	39,28	39,28	39,28	39,28	78	1
G1DS34	GDS HOLDINGS	14,37	15,86	14,37	15,86	79K	27
G1FI34	GOLD FIELDS	92,52	93,80	92,40	94,86	5K	11
G1LO34	GLOBANT SA	9,29	9,27	9,25	9,29	971	3
G1LW34	CORNING INC	215,25	213,00	213,00	215,25	22K	43
G1MI34	GENERAL MILL	55,70	53,72	53,72	55,92	3K	6
G1SK34	GSK PLC	49,35	49,35	49,35	49,35	98	1
G2DD34	GODADDY INC	50,30	50,30	50,30	50,30	50	1
G2EV34	GE VERNOVA	258,71	261,57	251,97	261,86	54K	50
GDBR34	GEN DYNAMICS	1.719,12	1.724,34	1.717,38	1.724,34	10K	6
GEOO34	GEAEROSPACE	80,84	82,84	80,32	82,84	131K	20
GILD34	GILEAD	63,06	62,94	62,82	63,18	1K	12
GMCO34	GENERAL MOT	102,60	102,80	102,40	102,90	20K	5
GOGL34	ALPHABET	149,50	148,25	148,05	150,40	33M	2.924
GPRK34	GEOPARK LTD	56,75	55,80	55,80	56,75	12K	3
GPRO34	GOPRO	6,93	7,03	6,90	7,13	8K	14
GPSI34	GAP	116,64	116,28	116,28	116,64	3K	2
GSGI34	GOLDMANSACHS	158,17	157,60	156,83	158,96	2M	1.413
H1BA34	HUNTINGTON B	80,96	80,96	80,96	80,96	161	1
H1CA34	HCA HEALTHCA	111,66	111,36	111,36	111,66	6K	2
H1DB34	HDFC BANK LT	23,50	23,40	23,40	23,50	9K	2
H1EI34	HEICO CORP	158,88	158,88	158,88	158,88	317	1
H1LT34	HILTON WORLD	69,44	69,44	69,44	69,44	208	2
H1PE34	HEWLETT PACK	361,50	355,00	355,00	366,52	382K	60
H1SB34	HSBC HOLDING	125,28	125,43	123,90	125,44	47K	35
H1ST34	HOST HOTELS	117,96	118,68	117,84	118,68	13K	112
H1UM34	HUMANA INC	44,28	44,15	44,15	44,28	132	2
H2UB34	HUBSPOT INC	22,49	22,49	22,49	22,49	22	1
HOME34	HOME DEPOT	52,76	53,15	52,74	53,68	67K	26
HOND34	HONDA MO	163,36	164,48	163,36	164,80	2K	5
HPQB34	HP COMPANY	169,15	168,38	168,38	169,83	26K	10
I1CE34	INTERCONTINE	65,30	65,38	65,30	65,38	73K	3
I1FO34	INFOSYS LTD	29,01	29,01	29,01	29,01	29	1
I1LM34	ILLUMINA INC	285,60	283,52	278,84	285,60	114K	4
I1NC34	INCYTE CORP	298,53	298,53	298,53	298,53	269K	3
I1QY34	IQIYI INC	2,52	2,57	2,50	2,57	12	3
I1RM34	IRON MOUNTAI	48,95	48,95	48,95	48,95	1K	1
I1RP34	TRANE TECH	60,66	59,76	59,76	60,66	11K	132
I1SR34	INTUITIVE SU	102,10	106,11	102,10	106,11	625K	14
I1XC34	ORIX CORP	24,14	24,14	24,14	24,14	965	1
I2NV34	INVITATIONHO	27,09	27,30	26,98	27,30	33K	564
IBKR34	IB GROUP	28,83	28,83	28,83	28,83	144	1
IBMB34	IBM	1.158,76	1.191,80	1.157,58	1.191,80	240K	30
INGG34	ING GROEP	181,26	179,28	179,28	181,26	3K	4
INTU34	INTUIT INC	32,52	33,80	32,52	33,80	10K	11
ITLC34	INTEL	104,00	106,51	103,80	109,65	31M	2.652
J1CI34	JOHNSON CONT	54,30	53,90	53,90	54,30	23K	194
J2AZ34	JAZZ PHARMAC	81,84	82,48	81,84	82,48	2K	21
J2BL34	JABIL INC	199,80	199,40	199,40	201,59	29K	146
JDCO34	JD COM	22,99	22,78	22,42	22,99	46K	21
JNJB34	JOHNSON	89,16	90,90	88,73	90,90	655K	274
JPMC34	JPMORGAN	174,80	174,99	173,32	176,97	3M	1.634
K1BF34	KB FINANCIAL	161,92	161,92	161,92	161,92	2K	1
K1LA34	KLA CORP	53,95	53,04	53,04	54,50	78K	88
K1SG34	KEYSIGHT TEC	1.008,42	997,00	997,00	1.015,28	97K	56
K1TC34	KT CORP	97,97	97,97	97,97	97,97	489	1
K2CG34	KINGSOFT CHL	7,86	7,90	7,80	7,90	17K	11
KHCB34	KRAFT HEINZ	28,99	29,37	28,99	29,37	17K	13
KMBB34	KIMBERLY CL	497,84	497,84	497,84	497,84	497	1
KMIC34	KINDER MORGA	53,90	53,90	53,90	53,90	2K	2
L1EN34	LENNAR CORP	51,79	51,79	51,79	51,79	103	1
L1HX34	L3HARRIS TEC	310,31	310,31	310,31	310,31	3K	2
L1MN34	LUMEN TECH	29,84	29,19	29,19	30,57	23K	11
L1RC34	LAM RESEARCH	41,29	41,70	41,13	41,91	357K	173
L1UL34	LULULEMON AT	123,50	125,71	122,77	125,71	4K	7
L1YG34	LLOYDS BANKI	28,60	28,36	28,36	28,74	10K	6
L2RN34	STRIDE INC	103,30	103,30	103,30	103,30	413	1
LILY34	LILLY	200,61	200,78	198,22	202,73	3M	484
LKFT34	LAKEFRONTBIO	7,56	7,56	7,56	7,56	15	1
LMTB34	LOCKHEED	2.641,08	2.642,64	2.641,08	2.642,64	11K	3
LOWC34	LOWES COMPA	47,40	47,65	47,40	47,65	285	2
M1AA34	MID-AMERICA	50,11	50,40	50,10	50,40	32K	3
M1CH34	MICROCHIP TE	218,99	212,20	212,20	218,99	47K	194
M1CK34	MCKESSON COR	72,31	72,38	72,31	72,38	2K	2
M1DB34	MONGODB INC	94,14	93,33	93,33	94,14	5K	3
M1GM34	MGM RESORTS	158,72	158,72	158,72	158,72	48K	1
M1KC34	MCCORMICK	58,32	58,04	58,04	58,44	930	5
M1KT34	MARKETAXESS	17,14	17,14	17,14	17,14	17	1
M1MC34	MARSH E MCLE	55,38	55,38	55,38	55,38	55	1
M1NS34	MONSTER BEVE	27,93	27,73	27,66	27,93	999	7
M1PC34	MARATHON PET	138,04	135,66	135,52	138,04	29K	6
M1RN34	MODERNA INC	49,16	49,40	47,98	50,63	4M	1.024
M1SC34	MSCI INC	64,02	63,91	63,91	64,02	6K	2
M1TA34	META PLAT	135,85	136,87	135,21	138,33	56M	2.686
M1UF34	MITSUBISHI U	119,28	118,44	118,44	119,28	4K	4
M2KS34	MKS INC	81,12	81,52	81,12	82,46	981	3
M2PM34	MP MATERIALS	48,21	49,20	48,21	49,44	234K	26
M2PR34	MONOLI POWER	125,40	125,57	124,60	126,00	150K	6
M2PT34	MEDICAL P TR	8,56	8,94	8,52	8,96	409	13
M2RV34	MARVELL TEC	140,00	144,08	140,00	146,30	2M	541
M2ST34	STRATEGY INC	11,89	12,30	11,62	12,69	31M	2.790
MCDC34	MCDONALDS	60,93	60,93	60,40	61,06	707K	1.103
MCOR34	MOODYS CORP	72,94	72,94	72,94	72,94	72	1
MDLZ34	MONDELEZ INT	50,80	50,56	50,45	50,80	7K	14
MELI34	MERCADOLIBRE	73,30	73,57	73,09	74,37	136M	20.187
MMMC34	3M	211,00	214,50	211,00	214,50	83K	20
MOSC34	MOSAIC CO	18,38	18,68	18,37	19,04	12K	25
MRCK34	MERCK	95,05	95,05	93,37	95,05	155K	411
MSBR34	MORGAN STAN	198,80	197,87	197,87	200,39	341K	1.079
MSCD34	MASTERCARD	93,01	93,01	92,29	93,48	457K	44
MSFT34	MICROSOFT	112,20	111,96	111,64	113,70	105M	4.820
MUTC34	MICRON TECHN	938,02	968,40	931,48	969,37	117M	1.917
N1BI34	NEUROCRINE B	37,36	37,68	37,28	37,68	425K	765
N1DA34	NASDAQ INC	236,04	243,85	235,44	243,85	95K	13
N1EM34	NEWMONT GOLD	601,31	606,60	594,60	608,60	482K	19
N1GG34	NATIONAL GRI	65,94	66,92	65,94	66,92	865	3
N1IC34	NICE LTD	23,76	24,59	23,76	24,59	9K	9
N1IS34	NISOURCE INC	205,85	206,01	205,17	206,43	118K	557
N1MR34	NEWMARKGROUP	33,33	33,33	33,33	33,33	333	1
N1OW34	SERVICENOW	13,89	14,41	13,89	14,62	92K	58
N1RG34	NRG ENERGY I	50,25	49,19	49,19	50,25	1K	2
N1TA34	NETAPP INC	84,80	80,40	80,40	84,80	6K	4
N1UE34	NUCOR CORP	104,40	105,00	104,40	105,00	485K	8
N1VO34	NOVO NORDISK	24,34	24,80	24,26	24,80	155K	657
N1VS34	NOVARTIS AG	73,37	73,43	73,37	73,43	146	2
N1WG34	NATWEST GROU	91,53	90,63	90,63	91,53	39K	47
N1XP34	NXP SEMICOND	64,40	65,10	63,77	65,10	28K	7
N2ET34	CLOUDFLARE	101,20	101,10	101,10	102,70	4M	12
N2LY34	ANNALY CAPTL	97,20	99,09	97,20	99,40	9K	13
N2TN34	NUTANIX	94,70	94,70	94,70	94,70	5K	2
N2VC34	NOVOCURE	8,15	8,27	8,15	8,27	2K	3
NEXT34	NEXTERA ENER	100,31	100,70	99,46	101,47	219K	739
NFLX34	NETFLIX	6,99	7,12	6,98	7,13	7M	3.088
NIKE34	NIKE	17,59	16,86	16,77	17,71	5M	1.898
NOCG34	NORTHROP GRU	50,17	50,20	49,80	50,20	309K	17
NOKI34	NOKIA CORP	55,05	55,40	54,75	55,80	65K	22
NVDC34	NVIDIA CORP	25,49	25,57	25,38	25,88	88M	5.314
O1KE34	ONEOK INC	229,08	229,08	229,08	229,08	458	1
O1KT34	OKTA INC	55,31	56,26	55,31	56,26	4M	11
O2NS34	ON SEMICONDU	55,19	54,95	54,80	55,88	3K	10
ORCL34	ORACLE	124,94	122,00	121,99	126,00	12M	651
ORLY34	OREILLY AUT	1,44	1,46	1,43	1,46	310	24
OXYP34	OCCIDENT PTR	50,48	49,90	49,85	50,55	137K	34
P1DD34	PDD HOLDING	39,02	39,90	39,02	39,91	140K	30
P1EG34	PUBLIC SERVI	358,40	358,36	358,36	358,66	8K	4
P1GR34	THE PROGRESS	54,48	54,54	54,48	54,54	16K	2
P1HC34	PARKER-HANNI	63,52	63,52	63,52	63,52	127	1
P1LD34	PROLOGIS INC	56,34	55,18	55,18	56,34	13K	8
P1SA34	PUBLIC STORA	59,40	59,40	59,40	59,40	178	1
P1SX34	PHILLIPS 66	86,40	86,85	86,31	86,85	11K	3
P2AN34	PALOALTO NET	34,80	35,00	34,80	35,67	9M	112
P2AT34	UIPATH INC	8,55	8,85	8,53	8,85	42K	10
P2AX34	PATRIA INVST	26,48	26,48	26,48	26,48	741	1
P2LT34	PALANTIRTECH	328,00	333,01	327,27	338,00	2M	213
P2ST34	EVERPURE INC	183,60	183,60	183,60	183,60	55K	1
PAGS34	PAGSEGURO	9,26	9,52	9,10	9,52	951K	1.423
PEPB34	PEPSICO INC	43,85	44,00	43,61	44,11	811K	2.369
PFIZ34	PFIZER	35,90	37,19	35,90	37,19	243K	309
PGCO34	PG	54,19	53,92	53,67	54,19	69K	35
PHMO34	PHILIP MORRI	60,90	62,16	60,90	62,16	124K	11
PSKY34	PARA SKYDNC	47,60	50,01	47,60	50,37	51K	8
PYPL34	PAYPAL HOLD	13,76	13,64	13,64	13,99	46K	33
Q1RV34	QORVO INC	297,78	297,78	297,78	297,78	297	1
Q1UA34	QUANTA SERVI	295,50	291,00	291,00	295,75	11K	8
Q2SC34	QUANTUMSCAPE	7,92	8,23	7,92	8,23	80K	16
QCOM34	QUALCOMM	81,59	81,18	79,90	82,30	2M	386
QUBT34	QUANTUM COMP	42,50	44,60	42,50	44,68	131K	11
R1CL34	ROYAL CARIBB	51,95	51,55	51,38	52,04	143K	982
R1HI34	ROBERT HALF	195,50	195,50	195,50	195,50	195	1
R1IN34	REALTY INCOM	46,89	47,32	46,80	47,45	31K	31
R1JF34	RAYMOND JAME	68,46	68,60	68,46	68,81	33K	481
R1OK34	ROCKWELL AUT	585,22	585,22	585,22	585,22	6K	1
R1SG34	REPUBLIC SER	68,26	68,26	68,26	68,26	3K	2
R2AR34	ULTRAGENYX	7,99	7,94	7,93	7,99	2K	5
R2BL34	ROBLOX CORP	23,19	22,65	22,20	23,19	68K	140
R2PD34	RAPID7 INC	5,37	5,37	5,37	5,37	841K	1
REGN34	REGENERON PH	63,78	64,38	63,66	64,38	436K	714
RGTI34	RIGETTI COMP	79,42	83,54	79,24	84,98	135K	50
RIGG34	TRANSOCEAN	27,02	27,36	27,00	27,36	29K	5
RIOT34	RIO TINTO	491,50	488,58	487,69	491,50	134K	23
ROXO34	NU HOLDINGS	11,71	11,57	11,24	11,71	124M	31.100
RYTT34	RAYTHEONTECH	161,44	162,90	160,70	162,90	12K	18
S1BS34	SIBANYE STIL	26,07	26,42	26,03	26,42	72K	21
S1LG34	SL GREEN REA	64,80	64,80	64,80	64,80	64	1
S1MF34	SUMITOMO MIT	132,85	132,80	132,80	132,85	265	2
S1NP34	SYNOPSYS INC	63,78	62,85	62,85	64,60	80K	15
S1PO34	SPOTIFY TECH	613,76	632,00	613,76	632,00	369K	61
S1RP34	SAREPTA THER	4,51	4,60	4,51	4,60	18	3
S1TT34	STATE STREET	919,00	917,00	917,00	919,00	71K	7
S1TX34	SEAGATE HOLD	80,90	79,70	75,46	80,90	10M	644
S1YM34	GEN DIGT INC	115,67	115,67	115,67	115,67	3M	1
S2EA34	SEA LTD	19,84	20,00	19,74	20,13	59K	260
S2ED34	SOLAR TECH	4,94	4,66	4,66	4,98	129K	53
S2FM34	SPROUTS FARM	111,43	111,43	111,43	111,43	11K	1
S2GM34	SIGMA LITHM	15,72	15,08	14,80	15,80	2M	1.628
S2HO34	SHOPIFY INC	6,60	6,54	6,54	6,65	126K	53
S2NA34	SNAP INC	4,96	4,87	4,87	4,96	163	3
S2NW34	SNOWFLAKE	44,32	44,52	44,04	44,68	112K	583
S2TA34	STAG INDUSTR	38,00	38,04	37,96	38,04	1K	5
S2UI34	SUN COMMUN	28,86	29,04	28,86	29,04	346	3
SAPP34	SAP SE	77,04	79,51	77,04	79,51	6K	48
SBUB34	STARBUCKS	494,90	494,90	494,90	494,90	494	1
SCHW34	SCHWAB	63,06	63,07	63,06	63,31	14K	14
SIMN34	SIMON PROP	66,32	66,26	65,38	66,32	19K	77
SKHY34	SK HYNIX	63,56	62,84	62,77	63,88	2M	205
SLBG34	SLB N.V	125,84	125,84	125,84	125,84	125	1
SNEC34	SONY GROUP	124,08	123,48	123,48	124,50	50K	15
SPCX34	SPACE X	55,50	52,12	51,95	55,59	85M	4.030
SPGI34	SP GLOBAL	55,80	57,21	55,56	57,21	171K	9
SSFO34	SALESFOR INC	55,25	56,89	55,25	56,89	176K	148
STMN34	STMICROEL	296,80	294,84	294,84	296,80	4K	3
STOC34	STONE CO	49,40	49,73	47,93	50,33	29M	8.160
STZB34	CONSTELLATIO	49,05	48,74	48,67	49,05	195K	10
T1AL34	TAL EDUCATIO	6,29	6,27	6,20	6,29	647	5
T1AM34	ATLASSIAN CO	48,90	49,75	48,85	49,75	12K	3
T1CH34	BIO-TECHNE C	12,66	12,66	12,66	12,66	12	1
T1DG34	TRANSDIGM GR	113,63	114,00	113,52	115,17	20K	131
T1EL34	TE CONNECTIV	72,45	72,31	72,31	72,45	9K	121
T1MU34	T-MOBILE US	61,31	61,57	60,94	61,57	4K	6
T1OW34	AMERICAN TOW	35,48	35,24	35,08	35,84	38K	15
T1RI34	TRIPADVISOR	43,50	43,75	43,50	43,75	218K	14
T1SO34	THE SOUTHERN	54,80	54,80	54,80	54,80	109	2
T1TW34	TAKE-TWO INT	266,00	265,20	262,90	267,60	308K	92
T1WL34	TWILIO INC	61,62	63,46	61,62	63,56	114K	7
T2DH34	TELADOCHEALT	29,00	28,95	28,62	29,00	14K	3
T2ER34	TERADYNE INC	131,50	125,87	124,20	131,50	152K	327
T2ND34	TAND DIABETE	5,98	5,84	5,84	5,98	2K	3
T2TD34	TRADE DESK	62,22	62,71	61,62	62,71	2K	7
TEXA34	TEXAS INC	102,80	101,18	101,18	103,28	129K	20
TGTB34	TARGET CORP	810,98	814,78	810,98	814,78	2K	2
TMCO34	TOYOTAMO	59,25	59,97	59,10	60,06	33K	33
TMOS34	THERMFISCHER	71,33	71,08	71,05	71,40	179K	270
TPRY34	TAPESTRY INC	62,58	62,58	62,58	62,58	62	1
TSLA34	TESLA INC	60,71	58,27	58,27	61,16	160M	5.510
TSMC34	TAIWANSMFAC	308,80	301,90	301,90	309,32	29M	3.279
TXSA34	TERNIUMSA	295,39	289,15	289,15	295,39	299K	21
U1AL34	UNITED AIRLI	293,70	293,10	293,10	293,70	880K	11
U1BE34	UBER TECH IN	88,90	89,29	88,06	89,50	2M	662
U1RI34	UNITED RENTA	201,40	192,85	192,85	201,40	3K	4
U2PS34	UPSTART HOLD	6,00	5,93	5,93	6,19	7K	7
U2PW34	UPWORK INC	8,40	8,40	8,40	8,40	352	1
U2ST34	UNITY SOFTWR	11,45	11,67	11,44	11,67	27K	20
U2TH34	UNITEDTHERAP	142,05	142,05	142,05	142,05	864K	2
UBSG34	UBS GROUP	62,46	62,58	62,34	62,58	2K	8
ULEV34	UNILEVER	62,46	63,09	62,46	63,09	501	4
UNHH34	UNITEDHEALTH	27,82	27,63	27,30	27,82	86K	305
UPAC34	UNIONPACIFIC	60,30	59,41	59,41	60,30	12K	2
UPSS34	UPS	31,53	30,99	30,27	31,53	1K	15
USBC34	US BANCORP	75,20	75,46	75,20	75,51	12K	6
V1OD34	VODAFONE GRO	43,76	43,80	43,76	43,80	9K	3
V1RS34	VERISK ANALY	11,39	11,39	11,39	11,39	15K	1
V1RT34	VERTIV HOLDS	131,84	131,57	129,88	132,93	198K	186
V1ST34	VISTRA CORP	53,88	52,48	50,49	53,88	1M	165
V1TA34	VENTAS INC	221,10	221,10	221,10	221,10	221	1
V2RN34	VARONIS SYS	41,75	41,75	41,75	41,75	501K	1
V2TX34	VTEX	18,78	19,14	18,78	19,16	530	5
VERZ34	VERIZON	39,73	40,45	39,73	40,45	34K	34
VISA34	VISA INC	93,39	94,48	93,38	94,48	831K	742
VLOE34	VALERO ENER	132,60	131,00	127,01	133,12	60K	283
W1BD34	WARNER DISCO	162,45	162,45	162,45	162,45	49K	1
W1BO34	WEIBO CORP	8,31	8,30	8,24	8,31	429	7
W1DA34	WORKDAY INC	61,44	61,44	61,44	61,44	14K	1
W1DC34	WESTERN DIG	2.178,64	2.299,74	2.076,17	2.299,74	9M	251
W1EL34	WELLTOWER IN	74,69	74,67	74,62	74,69	746	3
W1HR34	WHIRLPOOL CO	39,76	40,28	39,64	40,28	6K	5
W1IX34	WIX.COM LTD	12,60	12,54	12,54	12,60	943	2
W1MB34	WILLIAMS COS	366,12	363,24	363,24	368,28	5K	5
W1PP34	WPP PLC	25,86	26,19	25,86	26,19	496	2
WALM34	WAL MART	33,98	33,60	33,60	34,40	2M	1.285
WFCO34	WELLS FARGO	105,22	104,86	104,60	105,69	272K	860
WUNI34	WESTERNUNION	31,44	31,37	31,35	31,62	2K	4
XRXB34	XEROX CORP	15,89	16,63	15,80	16,63	19K	14
Y2PF34	YPF SA	261,56	256,10	256,10	261,56	4K	3
Z1BR34	ZEBRA TECHNO	66,48	66,48	66,48	66,48	66	1
Z1OM34	ZOOM COMMS	19,30	19,30	19,30	19,30	4K	1
Z1TS34	ZOETIS INC	22,74	22,66	22,66	22,82	16K	7
Z2IT34	ZOOMINFO TC	2,42	2,46	2,42	2,46	19	4
Z2SC34	ZSCALER INC	34,37	35,00	34,37	35,12	3M	10

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: