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: 25/11/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,42	16,95	16,95	17,84	15K	11
A1CR34	AMCOR PLC	41,98	45,66	41,98	46,95	29K	10
A1DC34	AGREE REALTY	50,43	50,43	50,43	50,43	252	1
A1DI34	ANALOG DEVIC	678,40	678,40	678,40	678,40	678	1
A1DM34	ARCHER DANIE	321,00	321,00	321,00	321,00	321	1
A1ES34	AES CORP	74,36	74,36	74,36	74,36	74	1
A1IV34	APARTMENT IN	30,57	30,72	30,57	30,84	1K	5
A1KA34	AKAMAI TECHN	40,20	40,20	40,20	40,20	1K	1
A1LB34	ALBEMARLE CO	28,09	26,16	26,16	28,09	76K	19
A1LK34	ALASKA AIR G	220,66	220,66	220,66	220,66	220	1
A1LN34	ALNYLAM PHAR	117,23	117,23	117,23	117,23	1K	1
A1MD34	ADVANCED MIC	137,83	136,00	131,30	138,98	21M	3.259
A1ME34	AMETEK INC	44,25	44,25	44,25	44,25	177	1
A1MP34	AMERIPRISE F	607,25	600,50	600,50	607,25	1K	2
A1MT34	APPLIED MATE	131,52	126,66	125,91	131,87	2M	2.125
A1NE34	ARISTA NETWO	167,38	161,75	161,75	168,20	1M	6
A1PH34	AMPHENOL COR	371,12	371,12	371,12	371,12	3K	1
A1PL34	APPLIED DGTL	125,12	126,84	118,80	126,84	733K	24
A1PO34	APOLLO GLOBL	46,90	46,72	46,22	47,04	124K	32
A1PP34	APPLOVIN CO	93,59	91,79	90,98	93,63	131K	5
A1RC34	ARCO DORADOS	38,88	38,90	38,88	38,90	156K	17
A1RE34	ALEXANDRIA R	70,78	70,56	70,56	70,78	15K	2
A1TH34	AUTOHOME INC	13,02	13,36	13,02	13,36	280	2
A1UT34	AUTODESK INC	398,57	399,59	398,57	399,60	80K	4
A1ZN34	ASTRAZENECA	83,83	83,51	83,19	83,83	48K	7
A2MB34	AMBARELLA IN	18,64	18,64	18,64	18,64	782	1
A2RR34	ARROWHEAD PH	31,32	29,64	29,64	31,32	65K	9
A2XO34	AXON ENTERPR	157,60	157,00	157,00	159,86	14K	4
AALL34	AMERICAN AIR	72,74	70,78	70,78	74,19	137K	26
AAPL34	APPLE	75,15	73,77	73,34	75,55	54M	5.210
ABBV34	ABBVIE	78,00	77,11	76,88	78,07	5K	12
ABUD34	AB INBEV	56,58	56,58	56,58	56,58	226	1
ACNB34	ACCENTURE	1.346,00	1.345,37	1.345,37	1.346,00	195K	3
ADBE34	ADOBE INC	34,44	34,20	33,92	34,64	385K	47
AIGB34	AIG GROUP	406,40	406,40	406,40	406,40	1K	1
AIRB34	AIRBNB	31,91	30,74	30,58	32,03	364K	43
AMGN34	AMGEN	65,33	65,75	65,33	65,75	5K	2
AMZO34	AMAZON	61,97	60,91	60,42	61,97	25M	1.981
ARMT34	ARCELOR	113,63	110,00	110,00	113,63	39K	13
ARNC34	HOWMET AERO	1.090,23	1.088,52	1.088,00	1.090,23	469K	7
ASML34	ASML HOLD	98,35	98,23	96,20	98,35	3M	54
ATTB34	ATT INC	46,14	46,15	45,80	47,29	17K	113
AVGO34	BROADCOM INC	29,67	30,05	28,60	30,19	18M	929
AXPB34	AMERICAN EXP	195,14	191,59	191,59	195,14	116K	10
AZOI34	AUTOZONE INC	96,41	96,22	96,22	96,41	288	2
B1AM34	BROOKFIELD C	62,00	61,39	61,20	62,00	317K	61
B1AX34	BAXTER INTER	50,30	49,40	48,52	50,40	2K	10
B1BW34	BATHBODY	21,96	21,10	21,10	21,96	152	2
B1CS34	BARCLAYS PLC	116,49	116,71	116,49	117,15	2K	3
B1IL34	BILIBILI INC	29,22	27,75	27,75	29,55	19K	14
B1LL34	BALL CORP	132,27	133,86	132,27	133,86	398	2
B1NT34	BIONTECH SE	33,27	32,43	32,43	33,36	4K	8
B1PP34	BP PLC	48,12	47,59	47,59	48,12	239	3
B1SA34	BANCO SANTAN	79,28	79,28	79,28	79,28	1K	2
B1SX34	BOSTON SCIEN	545,35	545,35	545,35	545,35	545	1
B1TI34	BRITISH AMER	61,22	60,00	60,00	61,38	66K	29
B2AP34	CREDICORP LT	103,01	103,01	103,01	103,01	103	1
B2HI34	BILL HOLD	1,48	1,49	1,47	1,49	10K	7
B2MB34	BUMBLE INC	3,80	3,91	3,80	3,96	25K	7
B2UR34	BURLINGTONST	45,22	45,96	45,22	45,96	65K	2
B2YN34	BEYOND MEAT	4,61	4,74	4,45	4,75	27K	44
BABA34	ALIBABAGR	30,20	31,70	29,97	31,95	43M	1.857
BCSA34	SANTANDER	56,24	55,23	55,23	56,49	19K	30
BERK34	BERKSHIRE	136,96	135,78	135,76	138,10	6M	1.042
BIDU34	BAIDU INC	45,77	46,00	45,30	46,58	1M	306
BIIB34	BIOGEN	162,88	158,56	158,56	164,16	8K	5
BILB34	BILBAOVIZ	113,75	113,52	113,52	113,75	35K	4
BKNG34	BOOKING	150,91	150,34	148,05	152,33	162K	43
BLAK34	BLACKROCK	85,43	85,13	83,11	85,43	280K	43
BMYB34	BRISTOLMYERS	264,45	264,45	264,45	264,45	264	1
BOAC34	BANK AMERICA	70,30	69,78	69,70	70,95	3M	172
BOEI34	BOEING	978,50	959,33	959,33	980,99	45K	5
C1AB34	CABLE ONE IN	2,99	2,88	2,88	2,99	8	2
C1AG34	CONAGRA BRAN	95,34	96,21	95,34	96,30	349K	3
C1BO34	CBOE GLOBAL	686,34	686,34	686,34	686,34	686	1
C1BR34	CBRE GROUP I	869,56	870,29	869,56	870,29	9K	2
C1CJ34	CAMECO CORP	95,05	92,30	92,30	95,05	1M	4
C1CL34	CARNIVAL COR	138,75	133,12	133,12	140,14	4K	5
C1DN34	CADENCE DESI	820,82	814,51	814,51	820,82	1M	5
C1FI34	CF INDUSTRIE	420,60	421,75	420,60	421,75	43K	2
C1IC34	CIGNA GROUP	365,80	365,80	365,80	365,80	3K	1
C1MG34	CHIPOTLE MEX	8,95	8,78	8,78	8,95	248K	9
C1NC34	CENTENE CORP	213,79	207,69	207,69	213,79	73K	4
C1NS34	CELANESE COR	106,20	108,17	106,20	108,17	214	2
C1OO34	COOPER COMPA	42,12	41,52	41,52	42,12	209	3
C1PB34	CAMPBELL CO	163,25	164,35	163,25	164,35	25K	37
C1PR34	COPART INC	105,62	104,20	104,20	105,62	16K	2
C1RH34	CRH PLC	103,80	103,80	103,80	103,80	726	1
C1RR34	CARRIER GLOB	71,96	71,96	71,96	71,96	719	1
C1TV34	CORTEVA INC	89,02	88,61	88,61	89,02	443	3
C2AC34	CACI INTERNL	4,22	4,22	4,22	4,22	139	1
C2GN34	COGNEX CORP	25,56	25,56	25,56	25,56	127	1
C2HP34	CHARGEPOINTH	13,63	13,63	13,63	13,63	695	1
C2OI34	COINBASEGLOB	54,57	55,10	52,00	55,10	6M	420
C2OL34	GRUPOCIBEST	80,99	80,00	79,98	81,44	5K	18
C2RN34	CERENCE INC	13,69	14,19	13,69	14,19	96	3
C2RS34	CRISPR THERA	33,81	34,69	33,81	34,69	2K	3
C2RW34	CROWDSTRIKE	124,00	123,00	121,45	124,96	218K	44
C2SW34	COLUMBIA SPO	28,75	28,75	28,75	28,75	28	1
CAON34	CAPITAL ONE	570,39	570,39	570,39	570,39	570	1
CAPH34	CAPRI HOLDI	133,25	134,79	133,25	136,75	2K	4
CATP34	CATERPILLAR	190,55	191,00	185,92	191,00	142K	54
CHCM34	CHARTER COMM	17,98	17,99	17,98	17,99	377	2
CHVX34	CHEVRON	79,80	80,29	79,80	80,80	138K	121
CLOV34	CLOVERHEALTH	12,90	13,13	12,90	13,13	679	3
CLXC34	CLOROX CO	144,50	142,75	142,75	145,00	71K	63
CMCS34	COMCAST	28,62	28,70	28,35	28,99	20K	9
CNIC34	CANAD NATION	20,58	20,53	20,53	20,58	225	2
COCA34	COCA COLA	65,29	65,18	64,59	65,60	5M	570
COLD34	AMERICOLD RT	18,98	18,94	18,94	18,99	208	3
COLG34	COLGATE	61,43	61,27	60,60	61,61	67K	14
COPH34	COPHILLIPS	38,97	39,30	38,67	39,30	69K	29
COTY34	COTY INC	8,85	8,85	8,85	8,85	8	1
COWC34	COSTCO	120,25	119,51	118,57	120,25	66K	19
CTGP34	CITIGROUP	90,61	86,49	86,49	90,91	4M	111
CVSH34	CVS HEALTH	42,16	41,60	41,60	42,16	4K	2
D1DG34	DATADOG INC	85,52	84,80	84,80	86,41	2M	9
D1EL34	DELL TECHNOL	679,91	668,60	663,41	683,02	1M	23
D1EX34	DEXCOM INC	6,65	6,71	6,63	6,73	2K	11
D1OC34	DOCUSIGN INC	18,29	18,00	17,90	18,42	239K	13
D1OW34	DOW INC	31,16	30,37	30,37	31,35	13K	7
D1VN34	DEVON ENERGY	191,71	192,09	191,71	192,09	19K	3
D2AS34	DOORDASH INC	70,34	67,33	67,33	70,34	3K	4
D2KN34	DRAFTKINGS	28,83	27,84	27,84	28,83	283	2
D2PZ34	DOMINOSPIZZA	44,48	43,44	43,44	44,53	708	5
D2TC34	DYNATRACE IN	29,85	29,85	29,85	29,85	3K	1
DBAG34	DEUTSCHE AK	185,94	185,76	185,76	185,94	29K	5
DDNB34	DUPONT N INC	208,70	208,70	208,70	208,70	626	3
DEAI34	DELTA	336,00	336,00	336,00	336,00	34K	2
DEEC34	DEERE CO	89,70	89,14	86,68	89,91	18K	24
DEOP34	DIAGEO PL	27,23	27,15	27,03	27,42	7K	8
DGCO34	DOLLAR GENER	23,73	23,73	23,73	23,73	94	1
DHER34	DANAHER CORP	44,29	44,21	44,21	44,29	2K	2
DISB34	WALT DISNEY	36,63	36,75	36,54	37,34	3M	587
DLTR34	DOLLAR TREE	268,43	268,43	268,43	268,43	268	1
DUKB34	DUKE ENERGY	660,66	660,66	660,66	660,66	660	1
DUOL34	DUOLINGO INC	29,70	28,27	28,27	29,78	83K	13
E1CO34	ECOPETROL SA	25,95	26,24	25,29	26,29	191K	72
E1DU34	NEW ORIENTAL	18,08	18,10	18,08	18,10	217	2
E1IX34	EDISON INTER	158,00	158,00	158,00	158,00	4K	1
E1QN34	EQUINOR ASA	60,78	60,50	59,90	60,84	55K	23
E1TN34	EATON CORP P	125,85	126,20	125,85	126,20	347K	3
E1WL34	EDWARDS LIFE	116,71	116,71	116,71	116,71	1K	1
E2NP34	ENPHASE ENER	6,00	5,78	5,75	6,00	13K	15
E2ST34	ELASTIC NV	31,37	31,37	31,37	31,37	14K	3
EBAY34	EBAY	222,44	222,44	222,44	222,44	444	1
ELCI34	ESTEE LAUDER	20,40	20,60	20,40	20,60	123	3
EQIX34	EQUINIX INC	50,44	51,31	50,44	51,31	275K	15
EXXO34	EXXON MOBIL	78,31	78,62	76,94	78,62	1M	181
F1IS34	FISERV INC	165,28	162,56	162,56	165,28	25K	5
F1MC34	FMC CORP	36,60	35,71	35,35	36,60	226K	108
F1NI34	FIDELITY NAT	21,93	21,93	21,93	21,93	21	1
F1TN34	FORTINET INC	217,97	217,97	217,97	217,97	217	1
F1UN34	SIXFLAGS FUN	15,92	15,92	15,92	15,92	47	1
F2IC34	FAIR ISAAC C	217,30	217,30	217,30	217,30	217	1
F2NV34	FRANCONEVADA	5,96	5,82	5,82	6,00	61K	4
FCXO34	FREEPORT	73,65	73,79	73,55	74,79	16K	15
FDMO34	FORD MOTORS	71,16	70,55	69,78	71,20	19K	8
FMSC34	FRESENIUS	128,96	128,96	128,96	128,96	644	1
FOXC34	FOX CORP	349,65	307,20	307,20	349,65	1K	3
G1DS34	GDS HOLDINGS	18,16	18,18	18,16	18,34	18K	4
G1FI34	GOLD FIELDS	110,00	108,40	103,14	110,00	313K	33
G1LO34	GLOBANT SA	16,89	16,72	16,72	16,89	5M	4
G1LP34	GALAPAGOS NV	8,36	8,36	8,36	8,36	16	1
G1LW34	CORNING INC	445,96	437,00	437,00	445,96	1M	4
G1MI34	GENERAL MILL	251,25	254,49	251,25	257,00	21K	16
G1RM34	GARMIN LTD	516,88	516,88	516,88	516,88	516	1
G1SK34	GSK PLC	51,35	51,35	51,35	51,35	51	1
G1WW34	WW GRAINGER	126,50	126,50	126,50	126,50	339K	1
G2EV34	GE VERNOVA	153,76	149,96	149,96	153,76	7K	3
GEOO34	GEAEROSPACE	1.572,99	1.580,00	1.567,37	1.580,00	55K	10
GMCO34	GENERAL MOT	97,79	94,28	93,62	98,29	75K	29
GOGL34	ALPHABET	145,42	148,70	142,76	148,70	143M	5.060
GPRK34	GEOPARK LTD	42,80	40,80	40,80	42,80	21K	5
GPRO34	GOPRO	8,56	8,78	8,37	8,91	16K	19
GPSI34	GAP	142,36	141,58	141,57	144,43	109K	5
GSGI34	GOLDMANSACHS	144,24	141,57	140,37	144,40	599K	141
H1BA34	HUNTINGTON B	86,67	86,67	86,67	86,67	2K	1
H1EI34	HEICO CORP	169,28	167,20	167,20	169,28	336	2
H1LT34	HILTON WORLD	63,37	63,37	63,37	63,37	2K	1
H1RL34	HORMEL FOODS	123,50	123,25	123,00	123,50	47K	41
H1SB34	HSBC HOLDING	93,69	92,79	92,79	93,91	220K	17
H1UM34	HUMANA INC	27,60	27,60	27,60	27,60	27	1
HALI34	HALLIBURTON	138,18	138,18	138,18	138,18	2K	1
HOME34	HOME DEPOT	67,37	65,17	64,68	67,37	17K	11
HOND34	HONDA MO	158,72	157,89	157,89	158,72	2K	2
HPQB34	HP COMPANY	133,37	131,42	131,05	134,44	29K	16
I1BN34	ICICI BANK L	164,00	164,80	164,00	164,80	493	3
I1CE34	INTERCONTINE	419,84	420,00	419,84	420,00	63K	2
I1EX34	IDEX CORP	46,65	46,65	46,65	46,65	653	1
I1LM34	ILLUMINA INC	138,35	138,35	138,35	138,35	691	1
I1NC34	INCYTE CORP	285,37	287,97	285,37	287,97	14K	2
I1PH34	INTERPUBLIC	135,59	148,11	134,66	148,11	89K	33
I1SR34	INTUITIVE SU	154,64	154,09	154,09	154,79	471K	5
I1XC34	ORIX CORP	17,88	17,42	17,42	17,88	780	2
IBKR34	IB GROUP	21,30	21,08	21,08	21,30	127	2
IBMB34	IBM	1.636,72	1.640,00	1.630,16	1.640,00	7K	4
INGG34	ING GROEP	137,15	137,93	137,15	137,93	3K	3
INTU34	INTUIT INC	79,76	80,08	79,76	80,40	402K	3
ITLC34	INTEL	32,06	32,00	31,28	32,36	17M	1.034
J2AZ34	JAZZ PHARMAC	65,28	65,28	65,28	65,28	15K	2
J2BL34	JABIL INC	136,32	132,98	132,98	136,32	269	2
JDCO34	JD COM	26,22	26,34	25,98	26,43	178K	33
JNJB34	JOHNSON	74,06	72,99	72,99	74,76	235K	765
JPMC34	JPMORGAN	163,88	161,77	159,88	163,88	2M	323
K1BF34	KB FINANCIAL	113,07	113,07	113,07	113,07	452	1
K1EL34	KELLANOVA	224,21	224,21	224,21	224,21	224	1
K1LA34	KLA CORP	1.533,07	1.528,36	1.528,36	1.533,07	1M	3
K1SS34	KOHLS CORP	120,00	109,36	109,36	120,00	389K	17
K1TC34	KT CORP	96,17	96,17	96,17	96,17	384	1
K2CG34	KINGSOFT CHL	11,64	11,09	11,09	11,64	60K	22
KHCB34	KRAFT HEINZ	33,94	33,70	33,70	34,55	6K	15
KMBB34	KIMBERLY CL	567,72	567,72	567,72	567,72	1K	1
KMIC34	KINDER MORGA	144,78	144,78	144,78	144,78	289	1
L1MN34	LUMEN TECH	43,41	41,70	41,70	43,51	102K	32
L1RC34	LAM RESEARCH	18,55	18,09	17,80	18,56	1M	12
L1UL34	LULULEMON AT	235,98	235,98	235,98	235,98	2K	1
L1YB34	LYONDELLBASE	126,84	123,15	122,75	126,84	66K	56
L1YG34	LLOYDS BANKI	25,82	25,64	25,64	26,00	8K	8
L2AZ34	LUMINAR TECH	2,19	2,20	2,17	2,20	2K	6
L2PL34	LPL FINCL HD	103,21	103,21	103,21	103,21	516	1
L2RN34	STRIDE INC	85,00	85,32	85,00	85,50	767	6
LBRD34	LIBERTY BROA	20,86	20,87	20,82	21,20	7K	8
LILY34	LILLY	197,98	192,00	190,52	199,11	3M	240
LMTB34	LOCKHEED	2.429,00	2.420,71	2.420,71	2.429,00	5K	2
LOWC34	LOWES COMPA	63,72	63,72	63,72	63,72	63	1
M1CH34	MICROCHIP TE	138,03	135,41	135,41	140,42	1K	5
M1CK34	MCKESSON COR	1.196,27	1.195,74	1.195,74	1.197,00	5K	3
M1DB34	MONGODB INC	88,32	88,32	88,32	88,32	706	1
M1HK34	MOHAWK INDUS	23,52	23,52	23,52	23,52	23	1
M1MC34	MARSH E MCLE	489,20	489,20	489,20	489,20	190K	1
M1NS34	MONSTER BEVE	50,11	50,00	49,96	50,20	248K	5
M1RN34	MODERNA INC	6,60	6,59	6,45	6,65	166K	62
M1SI34	MOTOROLA SOL	498,00	498,00	498,00	498,00	498	1
M1TA34	META PLAT	122,09	118,65	118,65	122,30	50M	2.322
M1TC34	MATCH GROUP	8,98	8,97	8,97	8,98	26	3
M1TT34	MARRIOTT INT	408,80	408,80	408,80	408,80	817	1
M2AS34	MASIMO CORP	23,68	23,68	23,68	23,68	47	1
M2PM34	MP MATERIALS	62,50	63,13	61,40	63,17	260K	63
M2PR34	MONOLI POWER	80,48	80,48	80,48	80,48	2K	1
M2PW34	MEDICAL P TR	14,89	14,28	14,28	14,97	44K	15
M2RV34	MARVELL TEC	44,85	45,41	43,86	45,41	196K	15
M2ST34	STRATEGY INC	13,37	13,51	12,85	13,59	40M	2.023
MACY34	MACY S	115,73	113,99	113,86	116,60	12K	7
MCDC34	MCDONALDS	83,05	82,65	81,83	83,95	286K	76
MDLZ34	MONDELEZ INT	150,00	150,45	150,00	150,45	16K	2
MELI34	MERCADOLIBRE	92,33	90,46	89,50	92,33	64M	6.668
MKLC34	MARKELGROUP	557,50	558,50	556,73	559,00	3K	6
MMMC34	3M	231,43	231,99	226,85	231,99	17K	9
MOSC34	MOSAIC CO	21,64	22,68	21,14	22,68	95K	29
MRCK34	MERCK	71,03	68,74	67,82	71,03	539K	44
MSBR34	MORGAN STAN	179,55	175,45	173,87	179,55	205K	119
MSCD34	MASTERCARD	93,51	93,15	93,15	95,48	8M	92
MSFT34	MICROSOFT	106,75	105,40	104,60	107,35	42M	1.836
MUTC34	MICRON TECHN	201,61	200,87	194,88	202,56	7M	231
N1BI34	NEUROCRINE B	38,55	38,55	38,55	38,55	115	1
N1CL34	NORWEGIAN CR	98,10	100,50	98,10	100,50	11K	2
N1DA34	NASDAQ INC	240,48	235,00	235,00	240,48	7K	6
N1EM34	NEWMONT GOLD	462,50	473,77	460,00	478,00	369K	146
N1GG34	NATIONAL GRI	66,64	68,88	66,64	68,88	3K	5
N1OW34	SERVICENOW	87,07	87,29	87,07	89,40	232K	20
N1RG34	NRG ENERGY I	880,78	887,44	880,78	889,29	67K	4
N1TA34	NETAPP INC	603,98	602,39	602,39	603,98	1M	3
N1UE34	NUCOR CORP	70,34	68,93	68,93	70,34	11K	6
N1VO34	NOVO NORDISK	31,80	30,90	30,79	31,80	2M	294
N1VS34	NOVARTIS AG	69,93	69,09	69,09	69,93	3K	3
N1WG34	NATWEST GROU	85,76	84,24	84,24	85,76	2K	6
N1WL34	NEWELL BRAND	19,22	18,80	18,80	19,22	10K	5
N1XP34	NXP SEMICOND	513,24	518,48	513,24	518,48	1K	2
N2ET34	CLOUDFLARE	57,08	58,19	55,78	58,19	10K	8
N2LY34	ANNALY CAPTL	120,47	118,32	118,32	120,47	1K	3
N2VC34	NOVOCURE	6,79	5,82	5,82	6,79	75	7
NEXT34	NEXTERA ENER	113,64	111,72	111,72	114,06	20K	9
NFLX34	NETFLIX	11,28	11,40	11,17	11,51	19M	3.518
NIKE34	NIKE	34,50	34,14	33,34	34,50	399K	86
NMRH34	NOMURA HO	39,52	39,24	39,24	39,52	943	6
NOCG34	NORTHROP GRU	612,57	616,92	612,57	616,92	4K	2
NOKI34	NOKIA CORP	32,79	32,79	32,79	32,79	327	1
NSAT34	NATL STORAGE	37,25	37,25	37,25	37,25	37	1
NVDC34	NVIDIA CORP	19,91	19,56	19,06	19,98	240M	14.773
O1DF34	OLD DOMINION	35,60	35,75	35,60	35,75	142	4
O1KT34	OKTA INC	21,78	21,36	21,36	21,78	8K	3
O2NS34	ON SEMICONDU	32,31	31,69	31,69	32,31	159	2
ORCL34	ORACLE	177,10	178,00	167,47	178,61	10M	899
ORLY34	OREILLY AUT	1,77	1,70	1,70	1,77	90K	23
OXYP34	OCCIDENT PTR	37,28	36,80	36,73	37,28	135K	10
P1DD34	PDD HOLDING	59,78	61,90	59,78	61,90	107K	13
P1GR34	THE PROGRESS	607,56	607,56	607,56	607,56	607	1
P1HC34	PARKER-HANNI	1.130,00	1.143,67	1.130,00	1.143,67	212K	2
P1HM34	PULTEGROUP I	668,80	668,80	668,80	668,80	668	1
P1KG34	PACKAGING CO	540,60	540,60	540,60	540,60	540	1
P1LD34	PROLOGIS INC	58,00	56,35	56,35	58,00	2K	6
P1PG34	PPG INDUSTRI	269,10	269,10	269,10	269,10	269	1
P1RG34	PERRIGO CO P	71,42	70,57	70,57	71,42	494	3
P1YC34	PAYCOM SOFTW	29,22	28,81	28,81	29,22	3K	3
P2AN34	PALOALTO NET	16,48	16,40	16,31	16,69	419K	30
P2AT34	UIPATH INC	9,13	9,02	8,99	9,13	6K	4
P2CF34	GP AEROPACIF	8,62	8,62	8,62	8,62	620	1
P2LT34	PALANTIRTECH	295,49	288,30	283,00	295,49	21M	1.220
PAGS34	PAGSEGURO	10,65	10,50	10,23	10,78	730K	209
PEPB34	PEPSICO INC	53,21	53,00	52,01	53,21	173K	35
PFIZ34	PFIZER	34,55	34,00	33,90	35,06	534K	152
PGCO34	PG	56,94	56,38	56,25	57,11	87K	30
PYPL34	PAYPAL HOLD	16,21	16,39	16,17	16,63	316K	35
Q1UA34	QUANTA SERVI	192,31	192,31	192,31	192,31	384	1
Q2SC34	QUANTUMSCAPE	21,34	21,21	20,50	21,40	1M	89
QCOM34	QUALCOMM	73,50	75,30	72,51	75,30	98K	47
QUBT34	QUANTUM COMP	62,80	61,97	59,15	63,00	130K	31
R1CL34	ROYAL CARIBB	721,74	721,74	721,74	721,74	721	1
R1HI34	ROBERT HALF	146,61	157,52	146,61	157,52	746	3
R1IN34	REALTY INCOM	152,33	152,40	152,23	154,13	6K	11
R1VT34	REVVITY INC	20,48	20,32	20,32	20,48	4K	5
R1YA34	RYANAIR HOLD	45,40	45,40	45,40	45,40	454	1
R2BL34	ROBLOX CORP	48,69	48,32	47,74	48,81	54K	23
R2HH34	RH	14,30	13,40	13,35	14,41	522	7
R2NG34	RINGCENTRAL	6,06	6,06	6,06	6,06	12	1
R2PD34	RAPID7 INC	6,70	6,71	6,70	6,71	140	2
REGN34	REGENERON PH	70,35	69,69	68,40	70,35	26K	7
RGTI34	RIGETTI COMP	143,17	141,40	133,58	143,17	1M	90
RIGG34	TRANSOCEAN	21,71	21,63	21,63	21,71	2K	2
RIOT34	RIO TINTO	383,42	382,00	382,00	384,50	11K	4
ROXO34	NU HOLDINGS	15,00	14,34	14,13	15,00	65M	22.801
RYTT34	RAYTHEONTECH	154,56	153,91	152,40	155,66	265K	58
S1BS34	SIBANYE STIL	32,13	31,60	31,55	32,31	50K	23
S1EA34	SEALED AIR C	236,23	220,00	220,00	236,23	2K	4
S1HW34	THE SHERWIN	183,78	183,78	183,78	183,78	241K	1
S1LG34	SL GREEN REA	125,10	125,87	125,10	126,52	1K	3
S1NP34	SYNOPSYS INC	538,54	539,55	534,96	544,00	1M	5
S1PO34	SPOTIFY TECH	782,00	805,25	780,00	810,56	80K	9
S1RE34	SEMPRA	124,80	124,80	124,80	124,80	3K	1
S1RP34	SAREPTA THER	5,21	5,04	5,04	5,30	572	7
S1TX34	SEAGATE HOLD	1.408,41	1.355,00	1.352,00	1.408,41	2M	9
S1WK34	STANLEY BLAC	95,04	94,30	94,30	95,04	1K	2
S1YK34	STRYKER CORP	100,90	100,90	100,90	100,90	274K	1
S1YY34	SYSCO CORP	203,19	203,19	203,19	203,19	1K	1
S2EA34	SEA LTD	29,38	29,49	28,63	29,49	171K	105
S2ED34	SOLAR TECH	5,46	5,39	5,19	5,46	119K	39
S2FM34	SPROUTS FARM	144,48	144,58	144,48	144,58	7K	2
S2GM34	SIGMA LITHM	17,59	18,73	17,53	20,30	2M	465
S2HO34	SHOPIFY INC	6,98	7,10	6,85	7,10	44K	45
S2NA34	SNAP INC	6,90	6,90	6,90	6,90	69	1
S2NW34	SNOWFLAKE	33,72	31,84	31,84	33,72	37K	68
S2RE34	GP AEROSURES	82,79	80,00	80,00	82,79	402	2
S2TA34	STAG INDUSTR	42,28	41,00	41,00	42,76	2K	11
SAPP34	SAP SE	1.278,72	1.278,72	1.278,72	1.278,72	1K	1
SBUB34	STARBUCKS	458,10	447,30	447,30	458,10	229K	3
SCHW34	SCHWAB	60,96	60,96	60,96	60,96	6K	1
SIMN34	SIMON PROP	250,63	245,18	245,18	250,99	3K	6
SLBG34	SLB N.V	96,11	93,51	93,51	96,30	285	3
SNEC34	SONY GROUP	153,75	152,00	151,67	154,05	32K	5
SPGI34	SP GLOBAL	74,13	74,13	74,13	74,13	295K	3
SSFO34	SALESFOR INC	56,16	54,90	54,81	57,30	930K	100
STOC34	STONE CO	84,14	81,46	81,24	84,14	2M	588
STZB34	CONSTELLATIO	178,22	178,00	178,00	178,22	11K	2
T1AL34	TAL EDUCATIO	5,96	5,95	5,95	5,96	11	2
T1AM34	ATLASSIAN CO	40,19	38,97	38,97	40,19	5K	2
T1FX34	TELEFLEX INC	61,74	61,74	55,85	61,74	14K	9
T1MU34	T-MOBILE US	559,50	559,50	559,50	559,50	559	1
T1OW34	AMERICAN TOW	40,34	40,34	40,34	40,34	363	1
T1TW34	TAKE-TWO INT	324,40	319,23	319,23	326,70	94K	32
T2DH34	TELADOCHEALT	1,45	1,27	1,27	1,45	16K	10
T2ER34	TERADYNE INC	49,17	48,52	48,52	49,18	96K	11
T2ND34	TAND DIABETE	7,67	7,81	7,67	7,81	154	4
T2RM34	TRIMBLE INC	43,64	43,64	43,64	43,64	50K	1
T2TD34	TRADE DESK	2,11	2,14	2,09	2,14	7K	12
TEXA34	TEXAS INC	57,90	58,84	57,51	58,84	1K	5
TGTB34	TARGET CORP	463,68	455,72	455,72	463,68	1K	3
TLNC34	TELEFONIC	22,84	22,84	22,76	23,00	5K	4
TMCO34	TOYOTAMO	67,16	66,42	65,88	67,47	3K	14
TMOS34	THERMFISCHER	66,85	64,83	64,83	67,20	539K	9
TSLA34	TESLA INC	70,40	70,30	68,35	70,69	125M	5.895
TSMC34	TAIWANSMFAC	191,93	190,02	184,68	192,30	27M	956
U1AI34	UNDER ARMOUR	23,12	23,12	23,12	23,12	23	1
U1BE34	UBER TECH IN	112,58	112,93	111,10	113,08	1M	165
U1RI34	UNITED RENTA	155,36	155,36	155,36	155,36	310	1
U2PS34	UPSTART HOLD	11,30	10,56	10,47	11,30	497K	44
U2PW34	UPWORK INC	21,33	21,32	21,32	21,33	26K	2
U2ST34	UNITY SOFTWR	11,77	11,12	11,01	11,77	38K	15
ULEV34	UNILEVER	325,12	321,87	321,87	325,98	38K	4
UNHH34	UNITEDHEALTH	25,02	24,49	24,49	25,26	548K	66
UPSS34	UPS	31,94	31,62	31,35	32,15	920	8
USBC34	US BANCORP	66,00	65,10	65,10	66,00	2K	6
V1OD34	VODAFONE GRO	32,84	32,50	32,37	32,97	161K	22
V1RT34	VERTIV HOLDS	91,44	91,44	91,44	91,44	457	1
V1ST34	VISTRA CORP	65,89	66,28	65,89	66,28	46K	2
V2TX34	VTEX	20,85	20,80	20,80	20,85	339K	17
VERZ34	VERIZON	36,27	36,28	35,97	36,63	200K	202
VISA34	VISA INC	89,63	86,09	86,09	90,24	2M	305
VRTX34	VERTEX PHARM	577,40	574,81	574,81	577,86	195K	3
W1BD34	WARNER DISCO	122,41	124,80	122,41	125,99	1M	10
W1BO34	WEIBO CORP	13,49	13,70	13,37	13,72	14K	7
W1DC34	WESTERN DIG	837,16	804,61	804,61	837,16	2M	5
W1EL34	WELLTOWER IN	550,00	550,49	550,00	550,49	2K	2
W1HR34	WHIRLPOOL CO	105,20	102,70	102,70	105,20	8K	6
W1IX34	WIX.COM LTD	17,08	16,78	16,78	17,14	6K	3
W1MB34	WILLIAMS COS	320,00	321,60	316,16	322,88	7K	22
W1MC34	WASTE MANAG	580,27	580,27	580,27	580,27	580	1
W1PP34	WPP PLC	21,10	21,60	21,09	21,72	38K	11
W2YF34	WAYFAIR INC	16,92	16,74	16,74	16,92	3K	2
WALM34	WAL MART	36,14	35,05	34,95	36,14	1M	97
WFCO34	WELLS FARGO	114,07	114,00	112,65	114,65	92K	25
WUNI34	WESTERNUNION	43,06	46,89	43,06	46,89	12K	5
X1YZ34	BLOCK INC.	13,51	13,29	13,28	13,51	3K	5
XRXB34	XEROX CORP	14,90	14,41	14,41	15,05	1K	8
Y2PF34	YPF SA	193,42	186,96	186,39	193,42	13K	4
Z1OM34	ZOOM COMMS	18,84	19,01	18,84	19,58	21K	8
Z1TS34	ZOETIS INC	43,35	41,63	41,63	43,35	37K	19
Z2SC34	ZSCALER INC	51,90	51,90	51,90	51,90	2K	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: