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: 03/12/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,67	17,47	17,47	17,71	2K	9
A1CR34	AMCOR PLC	44,80	45,05	44,80	45,05	63K	4
A1DM34	ARCHER DANIE	322,24	321,24	321,24	322,56	4K	3
A1EP34	AMERICAN ELE	315,52	317,12	315,52	317,12	22K	3
A1IV34	APARTMENT IN	29,73	31,12	29,56	31,12	7K	7
A1JG34	ARTHUR J GAL	649,35	650,00	649,35	650,00	5K	2
A1LB34	ALBEMARLE CO	27,99	28,05	27,60	28,17	12K	22
A1LK34	ALASKA AIR G	238,28	238,28	238,28	238,28	238	1
A1LL34	BREAD FINAN	94,05	94,50	94,05	95,04	11K	37
A1LN34	ALNYLAM PHAR	124,80	126,48	124,80	126,48	15K	2
A1MD34	ADVANCED MIC	145,25	144,49	140,65	145,25	5M	473
A1MP34	AMERIPRISE F	621,65	621,65	621,65	621,65	1K	1
A1MT34	APPLIED MATE	142,13	141,93	137,97	142,60	1M	1.072
A1NE34	ARISTA NETWO	169,39	170,17	165,80	170,80	186K	26
A1PA34	APA CORP	139,86	135,97	135,97	140,00	3K	4
A1PH34	AMPHENOL COR	372,00	379,57	366,10	380,03	69K	8
A1PL34	APPLIED DGTL	156,80	153,20	144,35	156,80	651K	25
A1PO34	APOLLO GLOBL	47,80	47,34	47,12	47,90	24K	12
A1PP34	APPLOVIN CO	110,36	109,93	107,52	110,36	143K	9
A1RC34	ARCO DORADOS	40,92	40,80	40,80	40,92	157K	2
A1RE34	ALEXANDRIA R	64,47	69,51	63,15	71,28	25K	38
A1TH34	AUTOHOME INC	12,26	12,49	12,25	12,49	14K	33
A1TT34	ALLSTATE COR	45,90	45,90	45,90	45,90	45	1
A1UT34	AUTODESK INC	406,46	407,31	404,79	408,13	697K	858
A1VB34	AVALONBAY CO	239,54	239,54	239,54	239,54	4K	1
A1WK34	AMERICAN WAT	173,91	178,23	173,91	178,23	4K	2
A1ZN34	ASTRAZENECA	80,65	80,27	80,10	80,65	57K	24
A2FY34	AFYA LTD	40,12	40,12	40,12	40,12	802	1
A2MB34	AMBARELLA IN	14,89	14,89	14,89	14,89	1K	1
A2RE34	ARES MANAGEM	86,08	86,08	86,08	86,08	86	1
A2RR34	ARROWHEAD PH	43,32	41,28	41,28	43,32	30K	10
A2RW34	ARROW ELECTR	38,92	38,92	38,92	38,92	77	1
A2XO34	AXON ENTERPR	158,73	158,73	158,73	158,73	3K	1
AALL34	AMERICAN AIR	77,64	76,93	76,06	77,67	6K	23
AAPL34	APPLE	75,75	76,17	75,31	76,53	13M	1.283
ABBV34	ABBVIE	76,69	74,25	74,25	76,69	110K	29
ABUD34	AB INBEV	55,08	55,08	55,08	55,08	165	1
ACNB34	ACCENTURE	1.413,90	1.411,05	1.411,05	1.413,90	143K	2
ADBE34	ADOBE INC	34,82	34,42	34,19	34,82	146K	84
ADPR34	AUTOMATIC DT	57,20	59,50	57,20	59,50	4K	3
AIRB34	AIRBNB	31,82	31,51	31,41	31,93	2M	1.075
AMGN34	AMGEN	65,53	65,73	65,53	65,73	5K	2
AMZO34	AMAZON	61,96	62,70	61,18	62,80	28M	4.167
ARMT34	ARCELOR	114,48	115,56	113,00	115,68	40K	18
ASML34	ASML HOLD	109,68	108,00	106,45	110,07	826K	107
ATTB34	ATT INC	44,76	45,44	44,76	45,50	112K	43
AVGO34	BROADCOM INC	28,75	28,72	28,10	29,10	7M	463
AWII34	ARMSTRONG	995,00	1.010,00	994,00	1.010,00	997K	681
AXPB34	AMERICAN EXP	195,85	192,00	191,86	196,46	14K	10
AZOI34	AUTOZONE INC	92,80	92,80	92,00	92,80	833	5
B1AM34	BROOKFIELD C	61,60	61,50	61,37	62,40	20K	10
B1AX34	BAXTER INTER	50,65	50,65	50,65	50,65	3K	1
B1CS34	BARCLAYS PLC	121,92	121,92	121,92	121,92	6K	1
B1DX34	BECTON DICKI	203,40	203,40	203,40	203,40	610	1
B1IL34	BILIBILI INC	26,79	26,90	26,61	27,00	11K	21
B1MR34	BIOMARIN PHA	141,83	141,83	141,83	141,83	6K	1
B1NT34	BIONTECH SE	32,19	32,25	31,98	32,25	4K	18
B1PP34	BP PLC	49,59	48,85	48,85	49,59	132K	22
B1SX34	BOSTON SCIEN	520,86	527,35	520,86	527,35	332K	3
B1TI34	BRITISH AMER	61,43	62,31	61,20	62,40	140K	45
B2AH34	BOOZALLEN HH	43,48	46,56	43,48	46,56	4K	5
B2HI34	BILL HOLD	1,53	1,50	1,49	1,53	4K	22
B2LN34	BLACKLINE IN	26,00	26,00	26,00	26,00	26	1
B2RK34	BRUKER CORP	25,31	25,31	25,31	25,31	25	1
B2YN34	BEYOND MEAT	6,72	7,01	6,21	7,01	84K	74
BABA34	ALIBABAGR	29,93	30,13	29,70	30,13	11M	642
BCSA34	SANTANDER	58,14	59,45	57,60	59,45	91K	248
BERK34	BERKSHIRE	133,88	134,50	133,88	134,98	7M	1.050
BIDU34	BAIDU INC	44,60	44,96	44,50	45,01	528K	104
BIIB34	BIOGEN	161,60	161,44	161,44	161,60	484	2
BILB34	BILBAOVIZ	115,80	115,80	115,80	115,80	463	2
BKNG34	BOOKING	152,70	155,57	148,70	156,75	300K	52
BLAK34	BLACKROCK	87,81	85,31	85,31	87,81	495K	76
BMYB34	BRISTOLMYERS	272,31	266,46	266,46	272,31	108K	2
BOAC34	BANK AMERICA	72,01	71,65	70,65	72,10	384K	250
BOEI34	BOEING	1.050,00	1.084,89	1.050,00	1.084,89	15K	4
BOXP34	BXP INC	37,88	37,88	37,88	37,88	37	1
C1AB34	CABLE ONE IN	3,27	3,27	3,27	3,31	36	6
C1BL34	CHUBB LTD	390,00	390,00	390,00	390,00	2K	1
C1BR34	CBRE GROUP I	856,21	856,21	856,21	856,21	2K	1
C1CI34	CROWN CASTLE	116,28	116,28	116,28	116,28	25K	1
C1CJ34	CAMECO CORP	94,41	94,41	94,41	94,41	20K	1
C1DN34	CADENCE DESI	889,10	848,26	848,26	889,10	20K	3
C1FI34	CF INDUSTRIE	424,50	424,50	424,50	424,50	42K	100
C1MG34	CHIPOTLE MEX	9,13	9,24	9,04	9,24	1K	4
C1NC34	CENTENE CORP	206,43	206,43	206,43	206,43	5K	1
C1NS34	CELANESE COR	111,76	110,46	110,46	111,76	22K	2
C1PB34	CAMPBELL CO	160,80	160,80	160,80	160,80	1K	1
C1PR34	COPART INC	103,20	103,81	103,20	103,81	7K	3
C1RH34	CRH PLC	107,15	107,15	106,82	107,59	666K	1.033
C1RR34	CARRIER GLOB	71,89	71,05	71,05	72,31	263K	5
C2AC34	CACI INTERNL	4,23	4,23	4,23	4,23	8	1
C2CA34	FEMSA SAB CV	96,21	99,23	95,19	99,23	42K	8
C2EM34	CEMEX SAB	56,60	53,20	53,20	56,60	109	2
C2GN34	COGNEX CORP	24,95	25,08	24,95	25,08	1K	2
C2OI34	COINBASEGLOB	58,65	57,68	56,33	58,89	9M	386
C2OL34	GRUPOCIBEST	85,50	86,16	84,15	86,22	19K	11
C2RS34	CRISPR THERA	34,65	34,65	34,65	34,65	103	1
C2RW34	CROWDSTRIKE	125,72	123,28	118,00	126,08	602K	94
C2ZR34	CAESARS ENTT	12,39	12,43	12,39	12,43	385	3
CAPH34	CAPRI HOLDI	140,00	140,00	140,00	140,00	1K	1
CATP34	CATERPILLAR	195,93	190,90	187,40	196,78	121K	56
CHCM34	CHARTER COMM	17,73	17,44	17,44	17,74	199K	11
CHME34	CME GROUP	365,56	365,56	365,56	365,56	4K	1
CHVX34	CHEVRON	80,82	82,98	79,99	82,98	219K	114
CLOV34	CLOVERHEALTH	13,68	13,57	13,57	13,88	7K	4
CLXC34	CLOROX CO	141,03	141,03	141,03	141,03	45K	1
CMCS34	COMCAST	29,23	29,03	28,90	29,23	96K	25
CNIC34	CANAD NATION	21,84	21,40	21,40	21,84	1K	5
COCA34	COCA COLA	62,79	62,74	62,35	63,03	1M	595
COLG34	COLGATE	59,51	60,17	59,33	60,17	98K	34
COPH34	COPHILLIPS	40,74	40,20	40,20	40,74	133K	20
COTY34	COTY INC	9,16	9,16	9,16	9,16	9	1
COWC34	COSTCO	122,89	122,52	121,62	122,89	364K	45
CSCO34	CISCO	82,78	81,71	81,36	82,79	46K	24
CSXC34	CSX CORP	91,90	91,62	91,62	91,90	2K	3
CTGP34	CITIGROUP	94,14	92,00	91,30	94,71	5M	109
CVSH34	CVS HEALTH	40,01	41,59	40,01	41,59	18K	5
D1DG34	DATADOG INC	82,71	84,39	81,40	84,39	171K	13
D1EL34	DELL TECHNOL	710,05	727,05	708,34	727,05	502K	19
D1EX34	DEXCOM INC	6,87	6,84	6,84	6,88	7K	5
D1LR34	DIGITAL REAL	210,00	210,00	210,00	210,00	210	1
D1OC34	DOCUSIGN INC	18,76	18,76	18,76	18,76	18	1
D1OW34	DOW INC	31,89	32,20	31,89	32,20	96	3
D1VN34	DEVON ENERGY	201,05	201,80	201,05	201,80	22K	3
D2AS34	DOORDASH INC	78,49	78,49	78,49	78,49	156	1
D2OX34	AMDOCS LTD	49,60	49,60	49,60	49,60	148	1
D2PZ34	DOMINOSPIZZA	45,81	45,80	45,80	45,81	91	2
D2TC34	DYNATRACE IN	29,52	29,52	29,52	29,52	531	1
DBAG34	DEUTSCHE AK	190,76	194,40	190,75	194,40	7K	4
DDNB34	DUPONT N INC	211,46	210,38	210,38	211,46	2K	2
DEAI34	DELTA	353,50	353,50	353,50	353,50	4K	1
DEEC34	DEERE CO	85,59	83,47	83,47	85,59	85K	30
DEOP34	DIAGEO PL	27,27	27,57	27,12	27,60	2K	18
DGCO34	DOLLAR GENER	24,59	24,54	24,54	24,76	789	24
DHER34	DANAHER CORP	43,51	43,43	43,24	43,72	140K	11
DISB34	WALT DISNEY	37,44	37,30	36,96	37,48	8M	888
DUOL34	DUOLINGO INC	30,37	30,58	30,34	30,78	161K	851
E1CL34	ECOLAB INC	359,48	362,97	359,48	362,97	1K	2
E1CO34	ECOPETROL SA	26,73	26,61	26,33	26,97	14K	44
E1DU34	NEW ORIENTAL	18,06	18,36	18,06	18,36	12K	4
E1QN34	EQUINOR ASA	62,24	61,38	61,38	62,24	88K	30
E1SS34	ESSEX PROPER	138,18	138,18	138,18	138,18	3K	1
E1TN34	EATON CORP P	127,66	123,45	123,45	127,66	29K	6
E1WL34	EDWARDS LIFE	111,86	111,76	111,76	111,86	15K	2
E2AG34	EAGLE MATLS	74,41	74,62	74,41	75,12	956K	983
E2EF34	EURONETWORLD	2,66	2,68	2,65	2,68	29	4
E2NP34	ENPHASE ENER	6,25	6,24	6,10	6,25	12K	10
E2PA34	EPAM SYSTEMS	17,50	17,50	17,50	17,50	175	1
E2TS34	ETSY INC	18,90	19,26	18,90	19,26	363	10
EAIN34	ELECTR ARTS	538,72	538,72	538,72	538,72	538	1
ELCI34	ESTEE LAUDER	22,42	22,20	22,18	22,50	2K	4
EQIX34	EQUINIX INC	48,70	48,90	48,07	48,90	82K	29
EXXO34	EXXON MOBIL	78,42	77,28	76,79	78,42	1M	79
F1IS34	FISERV INC	175,45	170,69	170,69	178,67	51K	14
F1MC34	FMC CORP	35,83	36,70	35,83	36,70	243K	33
F1NI34	FIDELITY NAT	21,88	21,86	21,86	21,88	65	2
F1TN34	FORTINET INC	219,62	219,95	217,14	219,95	2K	3
F1UN34	SIXFLAGS FUN	16,30	16,30	16,30	16,30	65	1
F2NV34	FRANCONEVADA	6,19	5,97	5,97	6,19	349	5
F2VR34	FIVERR INTL	5,66	5,65	5,65	5,68	2K	3
FCXO34	FREEPORT	79,20	79,88	78,12	79,88	5K	12
FDMO34	FORD MOTORS	69,53	69,22	69,00	69,53	2K	5
G1DS34	GDS HOLDINGS	17,72	18,07	17,70	18,07	736	5
G1FI34	GOLD FIELDS	108,69	109,89	108,35	110,55	53K	68
G1LO34	GLOBANT SA	18,49	17,23	17,23	18,49	12K	3
G1LP34	GALAPAGOS NV	8,25	8,25	8,25	8,25	49	1
G1LW34	CORNING INC	444,59	444,59	444,59	444,59	73K	1
G1MI34	GENERAL MILL	245,50	244,55	244,55	245,50	5K	3
G2EV34	GE VERNOVA	160,17	161,75	158,94	161,75	255K	783
G2ME34	GLOBUS MEDIC	59,22	59,22	59,22	59,22	355	1
GEOO34	GEAEROSPACE	1.537,20	1.525,30	1.518,96	1.537,20	822K	441
GMCO34	GENERAL MOT	98,70	96,50	96,50	100,25	227K	101
GOGL34	ALPHABET	141,34	140,57	138,91	142,25	26M	3.545
GPRK34	GEOPARK LTD	44,04	44,20	44,04	44,48	11K	41
GPRO34	GOPRO	9,55	9,26	9,05	9,69	28K	25
GSGI34	GOLDMANSACHS	147,67	144,79	143,47	148,51	597K	606
H1AS34	HASBRO INC	219,34	219,34	219,34	219,34	44K	1
H1CA34	HCA HEALTHCA	129,61	130,52	129,61	130,52	3K	5
H1LT34	HILTON WORLD	62,41	62,41	62,41	62,41	1K	1
H1SB34	HSBC HOLDING	95,26	95,40	94,72	95,49	50K	42
H1TH34	H WORLD GRP	63,02	63,02	63,02	63,02	315	1
H1UM34	HUMANA INC	28,86	28,86	28,86	28,86	86	1
HOME34	HOME DEPOT	68,24	67,50	66,12	68,24	139K	19
HOND34	HONDA MO	154,00	155,81	154,00	156,00	79K	20
HPQB34	HP COMPANY	133,77	135,65	133,77	135,65	10K	12
HSHY34	HERSHEY CO	193,19	193,19	193,19	193,19	39K	1
I1CE34	INTERCONTINE	416,56	416,56	416,56	416,56	2K	1
I1DX34	IDEXX LABORA	777,26	777,26	777,26	777,26	777	1
I1EX34	IDEX CORP	47,35	47,35	47,35	47,35	47	1
I1LM34	ILLUMINA INC	137,10	137,46	137,10	137,46	42K	2
I1SR34	INTUITIVE SU	151,22	151,64	149,79	151,64	7K	8
IBKR34	IB GROUP	21,48	21,48	21,48	21,48	5K	2
IBMB34	IBM	1.605,25	1.603,60	1.593,14	1.605,25	14K	4
INGG34	ING GROEP	139,72	140,84	139,72	140,84	560	3
INTU34	INTUIT INC	78,32	77,99	77,99	78,32	11K	3
ITLC34	INTEL	38,75	37,96	37,72	38,98	5M	811
J2AZ34	JAZZ PHARMAC	59,36	59,36	59,36	59,36	19K	2
J2BL34	JABIL INC	142,94	141,03	141,03	142,94	149K	3
JDCO34	JD COM	26,48	26,40	26,29	26,52	23K	33
JNJB34	JOHNSON	72,61	72,71	72,49	73,10	147K	184
JPMC34	JPMORGAN	165,26	165,03	162,98	165,79	5M	1.744
K1BF34	KB FINANCIAL	118,83	118,83	118,83	118,83	594	1
K1EL34	KELLANOVA	221,10	221,10	221,10	221,10	44K	1
K1LA34	KLA CORP	1.607,23	1.600,00	1.592,18	1.607,23	1M	739
K1RC34	KROGER CO	354,96	356,05	354,96	357,12	72K	3
K1SS34	KOHLS CORP	128,10	130,27	128,10	130,27	26K	2
K2CG34	KINGSOFT CHL	10,25	10,20	10,00	10,28	22K	26
KHCB34	KRAFT HEINZ	33,10	33,55	33,10	33,55	6K	6
L1EG34	LEGGETT PL	61,32	61,32	61,32	61,32	2K	1
L1MN34	LUMEN TECH	51,06	48,61	47,00	51,11	197K	62
L1RC34	LAM RESEARCH	19,24	19,45	18,80	19,45	1M	1.056
L1UL34	LULULEMON AT	242,80	242,15	242,15	243,10	29K	3
L1VS34	LAS VEGAS SA	72,40	72,30	72,30	72,40	723	2
L1YB34	LYONDELLBASE	123,50	127,66	123,50	127,66	251	2
L1YG34	LLOYDS BANKI	27,35	27,39	27,15	27,45	19K	20
L2AZ34	LUMINAR TECH	2,30	2,25	2,17	2,35	14K	14
L2PL34	LPL FINCL HD	106,16	106,16	106,16	106,16	1K	1
L2RN34	STRIDE INC	82,15	83,00	82,15	83,00	1K	3
LBRD34	LIBERTY BROA	20,47	20,49	20,28	20,56	9K	11
LILY34	LILLY	183,47	185,50	181,06	186,04	3M	655
LMTB34	LOCKHEED	2.370,00	2.349,66	2.349,66	2.370,00	7K	2
LOWC34	LOWES COMPA	65,40	65,28	65,28	65,40	130	2
M1CH34	MICROCHIP TE	165,50	156,00	156,00	165,50	215K	10
M1DB34	MONGODB INC	107,81	108,75	106,49	109,10	52K	8
M1HK34	MOHAWK INDUS	23,74	23,74	23,74	23,74	712	2
M1NS34	MONSTER BEVE	48,90	48,92	48,90	49,50	44K	19
M1RN34	MODERNA INC	6,65	6,40	6,36	6,65	158K	154
M1TA34	META PLAT	121,41	123,08	121,41	123,36	15M	2.603
M1TC34	MATCH GROUP	8,91	8,95	8,91	8,95	2K	108
M2PM34	MP MATERIALS	62,78	65,81	61,00	65,81	41K	43
M2PR34	MONOLI POWER	84,24	83,96	83,96	84,24	7K	2
M2PW34	MEDICAL P TR	14,96	15,01	14,94	15,06	8K	12
M2RV34	MARVELL TEC	52,93	53,61	51,00	54,79	2M	1.028
M2ST34	STRATEGY INC	14,34	14,32	13,58	14,41	48M	2.657
MACY34	MACY S	122,70	121,31	114,00	122,70	21K	8
MCDC34	MCDONALDS	82,06	81,17	79,81	82,06	647K	119
MDLZ34	MONDELEZ INT	148,80	149,70	148,60	149,70	104K	7
MELI34	MERCADOLIBRE	94,29	94,48	93,22	95,09	35M	11.712
MMMC34	3M	230,19	228,62	227,67	230,40	61K	12
MOOO34	ALTRIA GROUP	313,10	313,10	313,10	313,10	313	1
MOSC34	MOSAIC CO	21,63	21,91	21,62	22,47	3K	13
MRCK34	MERCK	67,90	67,53	67,50	68,36	187K	21
MSBR34	MORGAN STAN	184,52	180,53	178,35	184,52	223K	328
MSCD34	MASTERCARD	95,10	93,46	93,46	95,10	1M	74
MSFT34	MICROSOFT	105,94	108,37	105,02	108,69	36M	5.584
MUTC34	MICRON TECHN	206,70	212,49	202,30	212,49	4M	1.175
N1BI34	NEUROCRINE B	40,32	40,39	40,32	40,48	4K	3
N1CL34	NORWEGIAN CR	99,20	99,20	99,20	99,20	99	1
N1DA34	NASDAQ INC	229,20	254,00	229,20	254,00	37K	24
N1EM34	NEWMONT GOLD	478,95	482,56	475,49	486,99	621K	183
N1OW34	SERVICENOW	88,70	87,39	86,94	88,70	133K	13
N1RG34	NRG ENERGY I	882,18	874,28	874,01	882,18	6K	3
N1TA34	NETAPP INC	605,54	605,54	605,54	605,54	2K	1
N1UE34	NUCOR CORP	73,64	71,96	71,96	73,64	63K	4
N1VO34	NOVO NORDISK	31,61	31,70	31,37	31,90	3M	107
N1VS34	NOVARTIS AG	71,20	70,77	70,77	71,20	779	2
N1WG34	NATWEST GROU	88,29	90,98	88,20	90,98	6K	7
N1XP34	NXP SEMICOND	608,19	597,51	597,51	608,19	12K	2
N2ET34	CLOUDFLARE	60,18	60,66	59,74	60,66	323K	10
N2LY34	ANNALY CAPTL	120,78	122,04	120,78	122,04	2K	4
N2TN34	NUTANIX	61,92	62,58	61,92	62,58	11K	3
N2VC34	NOVOCURE	6,19	6,19	6,19	6,19	61	1
NEXT34	NEXTERA ENER	113,20	113,11	112,39	113,20	546K	20
NFLX34	NETFLIX	11,00	11,50	10,82	11,50	18M	4.555
NIKE34	NIKE	35,37	34,85	34,51	35,40	2M	249
NMRH34	NOMURA HO	41,16	41,16	41,16	41,16	329	1
NOCG34	NORTHROP GRU	588,12	580,59	580,59	588,70	160K	4
NSAT34	NATL STORAGE	40,00	39,93	39,80	40,00	398	8
NVDC34	NVIDIA CORP	19,93	20,37	19,81	20,38	53M	7.756
O1DF34	OLD DOMINION	38,56	35,55	35,55	38,56	224	4
O1KT34	OKTA INC	22,94	21,40	20,00	23,00	849K	53
O1MC34	OMNICOM GROU	190,00	190,00	190,00	190,00	380	1
O2NS34	ON SEMICONDU	37,85	34,94	34,94	37,85	2K	5
ORCL34	ORACLE	184,15	181,02	176,90	184,15	8M	997
ORLY34	OREILLY AUT	1,69	1,74	1,69	1,74	21K	15
OXYP34	OCCIDENT PTR	37,76	37,64	37,40	37,90	20K	17
P1AC34	PACCAR INC	284,00	284,00	284,00	284,00	284	1
P1AY34	PAYCHEX INC	298,20	298,20	298,20	298,20	4K	1
P1DD34	PDD HOLDING	62,07	62,93	62,07	62,96	446K	25
P1EA34	HEALTHPEAK P	94,60	94,60	94,60	94,60	189	1
P1GR34	THE PROGRESS	600,73	601,28	600,73	601,28	7K	2
P1HC34	PARKER-HANNI	1.153,55	1.153,55	1.153,55	1.153,55	3K	1
P1LD34	PROLOGIS INC	57,44	56,33	56,33	57,44	82K	18
P1RG34	PERRIGO CO P	74,27	74,13	74,13	74,27	148	2
P1YC34	PAYCOM SOFTW	29,10	29,10	29,10	29,10	29	1
P2AN34	PALOALTO NET	17,06	16,85	16,62	17,11	84K	28
P2AT34	UIPATH INC	9,96	9,69	9,50	9,96	11K	6
P2AX34	PATRIA INVST	40,56	40,68	40,56	40,68	121	2
P2IN34	PINTERESTINC	24,29	24,29	24,29	24,29	6K	1
P2LT34	PALANTIRTECH	310,99	304,39	299,40	311,89	9M	696
P2ST34	PURE STORAGE	92,30	100,23	92,12	100,23	138K	7
PAGS34	PAGSEGURO	10,82	11,69	10,82	11,72	4M	385
PEPB34	PEPSICO INC	52,55	53,00	52,45	53,07	97K	63
PFIZ34	PFIZER	34,35	33,85	33,49	34,35	308K	136
PGCO34	PG	55,74	55,31	55,15	55,82	201K	32
PHGN34	KOPHILIPS	148,50	148,65	148,50	148,65	297	2
PSKY34	PARA SKYDNC	79,20	79,24	79,20	79,24	396	2
PYPL34	PAYPAL HOLD	16,16	16,85	16,10	16,92	191K	104
Q1UA34	QUANTA SERVI	201,11	201,11	201,11	201,11	4K	1
Q2SC34	QUANTUMSCAPE	21,97	21,94	20,95	21,97	820K	57
QCOM34	QUALCOMM	77,87	75,51	74,99	77,87	282K	49
QUBT34	QUANTUM COMP	63,44	59,28	57,47	63,44	63K	24
R1CL34	ROYAL CARIBB	700,85	700,85	700,85	700,85	700	1
R1IN34	REALTY INCOM	153,59	153,45	152,88	154,05	7K	12
R2BL34	ROBLOX CORP	49,10	51,10	48,44	51,10	46K	44
REGN34	REGENERON PH	63,91	66,66	63,91	66,66	408K	6
RGTI34	RIGETTI COMP	137,85	129,72	125,45	137,85	189K	52
RIGG34	TRANSOCEAN	23,86	23,37	23,37	23,86	2K	12
RIOT34	RIO TINTO	396,26	389,00	388,16	396,26	319K	20
ROXO34	NU HOLDINGS	15,64	15,76	15,39	15,83	35M	11.450
RYTT34	RAYTHEONTECH	149,25	150,44	147,35	150,81	52K	213
S1BS34	SIBANYE STIL	33,27	33,84	33,15	33,99	32K	28
S1EA34	SEALED AIR C	225,86	225,86	225,86	225,86	225	1
S1LG34	SL GREEN REA	120,90	126,10	120,50	126,10	4K	13
S1NP34	SYNOPSYS INC	620,81	604,96	604,50	620,81	52K	6
S1PO34	SPOTIFY TECH	736,30	769,22	736,30	769,22	481K	81
S1RP34	SAREPTA THER	5,80	5,68	5,68	5,80	11K	4
S1TX34	SEAGATE HOLD	1.395,98	1.402,00	1.338,00	1.402,00	49K	6
S2EA34	SEA LTD	28,68	29,78	28,67	29,78	221K	76
S2ED34	SOLAR TECH	4,78	5,08	4,75	5,08	27K	46
S2GM34	SIGMA LITHM	17,50	18,46	17,05	18,46	841K	240
S2HO34	SHOPIFY INC	7,08	6,86	6,86	7,13	307K	47
S2NW34	SNOWFLAKE	35,34	34,67	34,57	35,61	61K	21
S2RE34	GP AEROSURES	82,00	81,20	81,20	90,00	253	3
S2TA34	STAG INDUSTR	41,44	41,63	41,20	41,63	662	9
S2TW34	STARWOOD PRO	32,55	32,69	32,55	32,69	228	2
S2UI34	SUN COMMUN	33,99	33,84	33,81	33,99	29K	3
SAPP34	SAP SE	1.291,29	1.278,39	1.278,39	1.297,74	466K	259
SBUB34	STARBUCKS	465,36	454,05	454,05	465,36	58K	10
SIMN34	SIMON PROP	243,84	245,20	241,75	245,21	9K	12
SLBG34	SLB N.V	100,00	96,00	96,00	100,00	7K	7
SNEC34	SONY GROUP	150,38	151,43	149,51	151,43	269K	33
SPGI34	SP GLOBAL	73,57	73,85	73,57	73,85	2K	2
SSFO34	SALESFOR INC	58,10	57,53	56,60	58,10	308K	69
STOC34	STONE CO	83,39	97,00	83,39	97,00	9M	1.263
STZB34	CONSTELLATIO	184,14	183,60	183,26	184,14	3K	3
T1AL34	TAL EDUCATIO	5,90	5,87	5,84	5,90	1K	23
T1AM34	ATLASSIAN CO	41,37	41,55	41,28	41,55	703	3
T1FX34	TELEFLEX INC	62,22	63,18	62,22	63,18	747	2
T1LK34	PT TELEKOMUN	57,80	57,24	57,24	57,80	172	2
T1MU34	T-MOBILE US	555,96	555,96	555,96	555,96	1K	1
T1OW34	AMERICAN TOW	39,12	39,24	38,67	39,24	65K	21
T1TW34	TAKE-TWO INT	325,71	328,50	323,65	329,10	86K	32
T2DH34	TELADOCHEALT	1,33	1,35	1,31	1,35	40K	18
T2ER34	TERADYNE INC	57,00	57,00	57,00	57,00	4K	1
T2TD34	TRADE DESK	2,14	2,13	2,06	2,14	45K	64
TEXA34	TEXAS INC	64,35	62,15	62,15	64,37	4K	14
TGTB34	TARGET CORP	489,12	489,11	489,11	489,12	12K	5
TLNC34	TELEFONIC	22,15	22,49	22,14	22,49	4K	23
TMCO34	TOYOTAMO	64,52	64,80	64,18	64,82	241K	40
TMOS34	THERMFISCHER	64,43	64,56	64,24	64,75	740K	16
TOST34	TOAST INC	46,20	46,20	46,20	46,20	242K	1
TSLA34	TESLA INC	74,00	71,60	71,38	74,30	168M	6.696
TSMC34	TAIWANSMFAC	196,42	197,88	190,00	197,88	4M	747
TSNF34	TYSON FOODS	305,34	305,34	305,34	305,34	61K	2
TXSA34	TERNIUMSA	203,20	202,60	202,60	203,20	21K	3
U1AI34	UNDER ARMOUR	23,55	23,55	23,55	23,55	471	1
U1BE34	UBER TECH IN	120,62	117,76	117,76	121,00	2M	1.132
U1HS34	UNIVERSAL HE	306,20	307,45	304,65	307,53	2M	737
U1RI34	UNITED RENTA	154,56	153,74	153,46	154,56	7K	4
U2PS34	UPSTART HOLD	12,00	11,85	11,30	12,00	61K	41
U2ST34	UNITY SOFTWR	11,90	11,66	11,66	11,98	305K	25
ULEV34	UNILEVER	328,99	320,50	315,00	350,00	169K	217
UNHH34	UNITEDHEALTH	25,74	24,86	24,61	25,83	1M	820
UPSS34	UPS	32,50	31,71	31,71	32,50	21K	11
USBC34	US BANCORP	67,16	66,64	66,64	67,41	25K	7
V1OD34	VODAFONE GRO	33,33	33,43	33,33	33,56	2K	18
V1RT34	VERTIV HOLDS	95,40	93,79	92,80	95,40	14K	6
V1ST34	VISTRA CORP	65,29	65,31	65,29	65,31	1K	2
V2EE34	VEEVASYSTEMS	42,74	42,74	42,74	42,74	42	1
V2TX34	VTEX	22,20	22,20	22,20	22,20	111	1
VERZ34	VERIZON	36,15	36,12	35,88	36,29	143K	47
VFCO34	VF CORP	47,90	47,79	47,79	47,90	286	2
VISA34	VISA INC	89,14	87,02	87,02	89,14	1M	192
W1BD34	WARNER DISCO	131,42	129,43	129,00	131,42	102K	42
W1BO34	WEIBO CORP	13,70	13,73	13,60	13,85	78K	13
W1DA34	WORKDAY INC	71,40	70,68	70,68	71,40	79K	3
W1DC34	WESTERN DIG	860,00	919,99	860,00	924,96	29K	10
W1HR34	WHIRLPOOL CO	106,37	106,37	106,37	106,37	3K	1
W1IX34	WIX.COM LTD	18,20	18,24	18,06	18,24	4K	4
W1MB34	WILLIAMS COS	328,64	329,99	320,01	330,00	43K	81
W1MC34	WASTE MANAG	572,85	572,85	572,85	572,85	572	1
W1MG34	WARNER MUSIC	36,72	39,12	36,64	39,12	332	6
W1PP34	WPP PLC	19,85	20,39	19,85	20,39	9K	6
W1SO34	WATSCO INC	75,81	75,81	75,81	75,81	5K	2
W2YF34	WAYFAIR INC	14,51	14,56	14,51	14,62	28K	6
WALM34	WAL MART	38,13	37,31	37,08	38,13	611K	861
WFCO34	WELLS FARGO	118,84	114,93	114,63	118,84	201K	39
WUNI34	WESTERNUNION	47,42	47,49	47,21	47,55	5K	6
X1YZ34	BLOCK INC.	12,97	13,15	12,97	13,15	2K	14
XRXB34	XEROX CORP	14,66	14,36	14,36	14,66	231	3
Y2PF34	YPF SA	197,41	193,42	192,09	197,41	58K	8
YUMR34	YUM BRANDS	395,00	395,24	395,00	395,24	26K	5
Z1BR34	ZEBRA TECHNO	45,44	45,44	45,44	45,44	272	1
Z1OM34	ZOOM COMMS	18,20	17,94	17,94	18,28	16K	6
Z1TS34	ZOETIS INC	40,59	41,57	40,50	41,57	5K	4
Z2DV34	ZIFF DAVIS	12,38	12,38	12,38	12,38	136	1
Z2SC34	ZSCALER INC	43,08	43,08	43,08	43,08	3K	2

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: