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: 04/09/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,30	13,81	13,30	14,14	148K	58
A1CR34	AMCOR PLC	231,89	240,68	231,89	240,68	939	4
A1DC34	AGREE REALTY	46,94	47,78	46,86	47,78	2K	4
A1DI34	ANALOG DEVIC	46,30	46,50	45,95	46,50	51K	3
A1DM34	ARCHER DANIE	53,76	54,19	53,76	54,50	54K	7
A1EG34	AEGON LTD	47,30	47,30	47,30	47,30	1K	1
A1EN34	ALLIANT ENER	352,80	352,80	352,80	352,80	352	1
A1EP34	AMERICAN ELE	64,02	64,60	63,08	64,60	213K	16
A1GI34	AGILENT TECH	76,48	76,48	76,48	76,48	76	1
A1IV34	APARTMENT IN	13,24	13,31	13,07	13,31	11K	8
A1KA34	AKAMAI TECHN	45,25	44,94	44,70	45,25	1M	4
A1LB34	ALBEMARLE CO	27,23	27,85	26,26	27,85	84K	1.040
A1LN34	ALNYLAM PHAR	67,97	67,97	67,97	67,97	67	1
A1MD34	ADVANCED MIC	304,96	296,93	293,43	305,20	23M	917
A1MP34	AMERIPRISE F	72,24	72,31	72,24	72,31	1K	7
A1MT34	APPLIED MATE	234,09	228,51	227,60	236,01	8M	321
A1NE34	ARISTA NETWO	248,78	247,12	244,79	251,69	1M	87
A1ON34	AON PLC	69,22	69,22	69,22	69,22	69	1
A1PH34	AMPHENOL COR	35,46	35,13	35,13	35,88	562K	776
A1PL34	APPLIED DGTL	134,74	134,74	132,87	134,74	7K	6
A1PO34	APOLLO GLOBL	45,75	45,75	45,75	45,75	16K	2
A1PP34	APPLOVIN CO	50,42	50,60	50,03	51,89	170K	35
A1RC34	ARCO DORADOS	42,08	42,08	42,08	42,08	42	1
A1RE34	ALEXANDRIA R	67,34	67,34	67,34	67,34	3K	1
A1SN34	ASCENDIS PHA	92,25	92,25	92,25	92,25	184	1
A1SU34	ASSURANT INC	368,15	368,15	367,41	368,89	35K	96
A1TH34	AUTOHOME INC	11,13	11,13	11,13	11,13	11	1
A1UT34	AUTODESK INC	56,21	60,50	55,79	60,50	144K	24
A1WK34	AMERICAN WAT	59,83	59,94	59,83	59,94	60K	3
A1ZN34	ASTRAZENECA	139,42	139,72	137,62	139,90	355K	42
A2FY34	AFYA LTD	37,70	39,49	37,70	39,49	155K	6
A2MB34	AMBARELLA IN	13,00	13,06	13,00	13,09	14K	9
A2RR34	ARROWHEAD PH	55,02	55,56	55,02	55,56	4K	2
A2RW34	ARROW ELECTR	73,08	73,85	72,80	73,85	7K	3
A2XO34	AXON ENTERPR	147,45	147,92	146,50	147,92	1K	6
AALL34	AMERICAN AIR	67,01	67,24	66,43	67,61	175K	28
AAPL34	APPLE	81,96	84,41	81,35	84,41	20M	1.642
ABBV34	ABBVIE	82,70	82,87	82,07	83,36	284K	55
ABTT34	ABBOTT	46,35	46,51	46,35	46,51	511	2
ABUD34	AB INBEV	68,32	68,32	68,27	68,32	164K	4
ACNB34	ACCENTURE	956,34	967,23	956,34	967,23	68K	3
ADBE34	ADOBE INC	27,59	28,50	27,03	28,50	7M	402
ADPR34	AUTOMATIC DT	59,88	59,46	59,46	59,88	3K	4
AIRB34	AIRBNB	47,01	46,51	46,50	47,31	189K	59
AMGN34	AMGEN	80,23	80,11	80,11	80,23	99K	8
AMZO34	AMAZON	66,57	66,70	65,35	66,81	51M	2.537
ARMT34	ARCELOR	200,45	199,00	199,00	202,22	130K	510
ASML34	ASML HOLD	159,95	156,00	156,00	160,71	11M	2.122
ATTB34	ATT INC	43,57	43,52	43,52	44,55	3M	67
AVGO34	BROADCOM INC	26,20	26,24	25,93	26,41	21M	1.874
AXPB34	AMERICAN EXP	166,11	167,20	166,11	168,24	211K	21
AZOI34	AUTOZONE INC	69,50	69,50	69,50	69,50	1K	1
B1AM34	BROOKFIELD C	51,70	51,50	51,50	51,90	53K	12
B1CS34	BARCLAYS PLC	138,18	137,90	137,90	138,18	28K	17
B1FC34	BROWN FORMAN	137,02	138,57	137,02	138,57	14K	2
B1IL34	BILIBILI INC	15,07	15,48	15,07	16,45	4K	21
B1MR34	BIOMARIN PHA	171,35	170,16	170,16	171,35	51K	3
B1NT34	BIONTECH SE	32,71	33,21	32,71	33,69	8K	47
B1PP34	BP PLC	55,75	56,10	55,55	56,40	133K	33
B1SA34	BANCO SANTAN	92,16	91,89	91,89	92,52	36K	27
B1SX34	BOSTON SCIEN	61,01	60,60	60,60	61,13	246K	19
B1TI34	BRITISH AMER	57,25	57,00	56,80	57,25	147K	159
B1ZE34	BRAZE INC	82,22	82,22	82,22	82,22	5K	1
B2HI34	BILL HOLD	1,25	1,40	1,25	1,41	9K	103
B2LN34	BLACKLINE IN	14,04	14,04	14,04	14,04	3K	1
B2UR34	BURLINGTONST	45,32	45,32	45,32	45,32	45K	1
B2YN34	BEYOND MEAT	57,00	57,55	57,00	57,55	916	4
BABA34	ALIBABAGR	20,88	20,44	20,44	20,88	5M	1.918
BCSA34	SANTANDER	75,81	76,47	75,81	76,72	252K	327
BERK34	BERKSHIRE	129,71	130,35	129,34	130,35	4M	425
BIDU34	BAIDU INC	35,13	36,49	35,13	36,49	143K	159
BKNG34	BOOKING	5,69	5,73	5,63	5,73	710K	1.625
BLAK34	BLACKROCK	87,54	86,66	85,88	89,00	592K	159
BOAC34	BANK AMERICA	79,87	81,44	79,28	81,44	2M	367
BOEI34	BOEING	1.080,00	1.080,00	1.080,00	1.080,00	14K	1
BONY34	BNY MELLON	841,68	841,68	841,68	841,68	841	1
BOXP34	BXP INC	35,19	35,19	35,19	35,19	35	1
C1AB34	CABLE ONE IN	0,64	0,69	0,64	0,69	2K	23
C1AH34	CARDINAL HEA	1.276,35	1.268,73	1.263,66	1.276,35	46K	34
C1BL34	CHUBB LTD	72,94	73,43	72,87	73,43	38K	514
C1BO34	CBOE GLOBAL	775,20	775,20	775,20	775,20	9K	2
C1BR34	CBRE GROUP I	756,20	756,20	756,20	756,20	2K	2
C1CJ34	CAMECO CORP	103,40	102,30	102,10	103,40	147K	7
C1CL34	CARNIVAL COR	120,57	120,36	120,21	120,96	131K	185
C1DN34	CADENCE DESI	44,21	45,65	44,09	45,65	1M	15
C1FI34	CF INDUSTRIE	688,00	692,00	688,00	692,00	37K	7
C1GP34	COSTAR GROUP	1,59	1,58	1,57	1,60	1K	20
C1HK34	CHECK POINT	58,67	58,67	58,67	58,67	456K	1
C1HT34	CHUNGHWA TEL	56,00	56,00	56,00	56,00	112	2
C1MG34	CHIPOTLE MEX	9,53	9,53	9,53	9,53	9	1
C1MI34	CUMMINS INC	51,25	51,05	51,05	51,25	2K	4
C1NS34	CELANESE COR	115,21	117,71	115,21	117,71	115K	5
C1OO34	COOPER COMPA	35,90	35,96	35,85	36,00	5K	9
C1PR34	COPART INC	86,58	85,16	85,16	86,58	7K	4
C1RB34	CEREBRAS	39,00	39,00	39,00	39,00	39	1
C1RH34	CRH PLC	80,71	80,31	80,31	81,12	21K	249
C1RR34	CARRIER GLOB	75,90	75,90	75,90	75,90	1K	2
C1TV34	CORTEVA INC	113,08	112,34	112,34	113,08	34K	3
C2AC34	CACI INTERNL	4,10	4,09	4,09	4,10	61	3
C2GN34	COGNEX CORP	40,04	40,04	40,04	40,04	40	1
C2HP34	CHARGEPOINTH	17,21	14,60	14,36	17,21	725	9
C2OI34	COINBASEGLOB	37,58	38,55	37,50	38,55	2M	255
C2OL34	GRUPOCIBEST	126,00	127,96	120,10	127,96	66K	79
C2RS34	CRISPR THERA	35,72	35,72	35,72	35,72	35	1
C2RW34	CROWDSTRIKE	49,90	49,99	49,45	50,79	4M	162
CAPH34	CAPRI HOLDI	69,90	68,39	68,25	70,07	8K	8
CATP34	CATERPILLAR	259,50	257,00	257,00	262,99	2M	211
CHCM34	CHARTER COMM	13,01	12,80	12,80	13,01	4K	5
CHVX34	CHEVRON	106,46	108,77	106,17	108,77	2M	254
CMCS34	COMCAST	26,71	27,26	26,71	27,32	18K	6
COCA34	COCA COLA	75,71	75,90	75,08	76,10	3M	563
COLG34	COLGATE	65,53	66,69	65,21	66,69	92K	39
COPH34	COPHILLIPS	57,10	57,69	56,76	57,69	617K	108
COTY34	COTY INC	7,55	7,53	7,53	7,55	83	3
COWC34	COSTCO	118,31	118,86	117,20	118,86	943K	103
CPRL34	CANAD KANSAS	117,00	114,72	114,72	117,00	8K	2
CRIP34	CTRIPCOM	209,37	209,37	209,37	209,37	8K	1
CSCO34	CISCO	112,81	110,52	110,52	112,81	775K	138
CTGP34	CITIGROUP	116,98	117,97	115,79	117,99	3M	198
CTSH34	COGNIZANT	320,43	320,43	320,43	320,43	640	1
CVSH34	CVS HEALTH	49,64	49,99	49,64	49,99	3K	4
D1DG34	DATADOG INC	109,03	110,00	108,88	110,00	406K	25
D1EL34	DELL TECHNOL	106,57	105,82	104,34	109,55	11M	821
D1EX34	DEXCOM INC	9,00	9,03	9,00	9,03	3K	4
D1LR34	DIGITAL REAL	60,36	60,06	60,06	60,72	4K	39
D1OC34	DOCUSIGN INC	17,41	16,94	16,74	18,00	201K	7
D1OW34	DOW INC	37,55	38,88	37,51	38,91	13K	7
D1VN34	DEVON ENERGY	247,00	245,75	245,75	247,00	7K	2
D2AS34	DOORDASH INC	72,80	74,74	72,80	74,74	74K	34
D2PZ34	DOMINOSPIZZA	35,08	35,00	35,00	35,08	2K	2
D2TC34	DYNATRACE IN	33,39	33,66	33,39	33,66	3K	9
DBAG34	DEUTSCHE AK	211,47	211,68	211,26	211,89	82K	264
DEAI34	DELTA	68,39	67,69	67,69	68,50	7K	3
DEEC34	DEERE CO	117,69	117,89	117,69	119,87	2M	1.650
DEOP34	DIAGEO PL	25,08	25,62	25,08	25,62	66K	57
DGCO34	DOLLAR GENER	27,90	27,90	27,90	27,90	5K	3
DHER34	DANAHER CORP	37,60	38,01	37,60	38,03	24K	9
DISB34	WALT DISNEY	35,99	36,82	35,89	36,82	839K	533
DUOL34	DUOLINGO INC	24,96	25,00	24,92	25,14	13K	6
DVAI34	DAVITA INC	941,23	932,79	932,79	944,26	3K	3
E1CL34	ECOLAB INC	71,33	71,33	71,33	71,33	4K	1
E1CO34	ECOPETROL SA	43,67	43,01	43,00	45,56	29K	58
E1IX34	EDISON INTER	144,90	144,48	144,06	144,90	3K	4
E1MN34	EASTMAN CHEM	183,60	183,60	183,60	183,60	55K	1
E1QN34	EQUINOR ASA	107,02	108,46	107,02	108,57	556K	73
E1TN34	EATON CORP P	150,00	146,81	146,81	150,00	183K	10
E1XC34	EXELON CORP	55,50	55,50	55,50	55,50	444	2
E2EF34	EURONETWORLD	2,53	2,49	2,49	2,55	51K	5
E2NO34	ENOVIS CORP	24,04	24,30	24,04	24,30	10K	10
E2NP34	ENPHASE ENER	7,44	7,50	7,35	7,50	11K	15
EBAY34	EBAY	265,68	265,96	265,68	266,66	10K	3
ELCI34	ESTEE LAUDER	22,22	21,85	21,62	22,22	71K	9
EQIX34	EQUINIX INC	66,83	66,69	66,60	67,16	295K	88
EXGR34	EXPEDIA GROU	767,70	766,33	766,33	775,81	7K	9
EXXO34	EXXON MOBIL	101,82	102,01	101,82	103,51	3M	462
F1IS34	FISERV INC	136,50	132,34	132,34	137,15	1K	4
F1MC34	FMC CORP	33,21	33,21	33,21	33,21	133K	3
F1NI34	FIDELITY NAT	13,47	13,19	13,19	13,47	677	5
F1SL34	FASTLY INC	10,56	10,78	10,48	10,78	19K	9
F1TN34	FORTINET INC	66,83	66,46	66,46	67,24	2M	7
F2IC34	FAIR ISAAC C	107,25	113,05	102,82	113,05	98K	44
F2IV34	FIVE9 INC	11,40	11,40	11,40	11,40	820	1
F2NV34	FRANCONEVADA	7,36	7,45	7,36	7,65	503K	188
F2RS34	FRESHWORKS	21,89	21,89	21,89	21,89	8K	1
F2VR34	FIVERR INTL	2,38	2,37	2,37	2,38	21	2
FCXO34	FREEPORT	124,35	122,26	122,16	125,38	416K	592
FDMO34	FORD MOTORS	74,50	74,41	74,41	74,76	17K	21
FDXB34	FEDEX CORP	1.653,36	1.653,36	1.653,36	1.653,36	3K	1
FMXB34	FEMSA	618,14	618,14	618,14	618,14	618	1
FSLR34	FIRST SOLAR	52,30	53,61	52,30	53,69	72K	13
G1AM34	GAMING LEISU	43,20	43,20	43,20	43,20	345	2
G1DS34	GDS HOLDINGS	16,06	16,10	16,06	16,10	177	2
G1FI34	GOLD FIELDS	122,28	120,19	120,19	122,88	333K	126
G1LO34	GLOBANT SA	10,13	10,13	10,13	10,13	30	1
G1LW34	CORNING INC	196,28	189,24	189,24	196,65	1M	28
G1MI34	GENERAL MILL	66,14	66,35	66,14	66,35	6K	2
G2EV34	GE VERNOVA	241,70	246,23	241,05	246,23	26K	41
G2WR34	GUIDEWIRE SW	67,50	68,00	67,50	68,00	542	8
GDBR34	GEN DYNAMICS	1.841,95	1.838,21	1.838,21	1.845,69	24K	13
GEOO34	GEAEROSPACE	86,81	85,41	85,23	86,81	1M	132
GILD34	GILEAD	64,26	64,32	64,14	64,44	109K	519
GMCO34	GENERAL MOT	111,00	110,88	110,88	111,91	100K	22
GOGL34	ALPHABET	145,10	146,90	144,00	146,90	21M	2.383
GPRK34	GEOPARK LTD	59,50	60,60	59,50	60,60	6K	2
GPRO34	GOPRO	8,52	7,13	7,13	10,30	1M	446
GSGI34	GOLDMANSACHS	178,43	176,59	174,97	178,43	698K	236
H1DB34	HDFC BANK LT	23,67	23,67	23,67	23,67	23	1
H1PE34	HEWLETT PACK	267,75	277,77	264,55	277,77	97K	200
H1SB34	HSBC HOLDING	136,00	136,49	135,95	137,58	381K	28
H1ST34	HOST HOTELS	113,63	114,07	113,52	114,07	33K	288
H1UM34	HUMANA INC	45,60	45,60	45,60	45,60	28K	2
H2UB34	HUBSPOT INC	25,60	24,82	24,82	25,70	3K	3
HALI34	HALLIBURTON	190,19	189,81	189,81	190,19	195K	9
HOME34	HOME DEPOT	59,30	58,42	57,84	59,30	777K	132
HONB34	HONEYWELL	1.077,50	1.068,48	1.068,48	1.077,50	4M	33
HPQB34	HP COMPANY	165,00	162,90	162,40	167,91	103K	29
HSHY34	HERSHEY CO	59,28	59,87	58,90	59,87	222K	10
I1LM34	ILLUMINA INC	224,02	224,01	224,01	224,02	67K	2
I1NC34	INCYTE CORP	325,71	326,04	325,71	326,70	21K	65
I1PC34	INTERNATIONA	64,01	64,37	64,01	64,37	14K	3
I1QV34	IQVIA HOLDIN	86,31	84,80	84,80	86,31	257	2
I1RM34	IRON MOUNTAI	49,55	49,65	49,55	49,65	25K	3
I1RP34	TRANE TECH	57,30	57,15	57,08	57,37	23K	382
I1SR34	INTUITIVE SU	93,92	93,93	93,10	93,93	516K	18
I2NV34	INVITATIONHO	29,13	29,13	29,04	29,16	7K	250
IBKR34	IB GROUP	29,60	29,60	29,60	29,60	29	1
IBMB34	IBM	1.204,59	1.195,00	1.195,00	1.205,80	36K	10
INGG34	ING GROEP	190,00	190,20	190,00	191,33	4K	5
INTU34	INTUIT INC	38,75	39,45	38,60	39,45	753K	23
ITLC34	INTEL	81,55	78,55	78,55	81,55	204M	2.738
J1CI34	JOHNSON CONT	49,75	49,05	49,00	49,94	25K	488
J2AZ34	JAZZ PHARMAC	84,72	84,40	83,84	85,07	28K	335
J2BL34	JABIL INC	199,00	199,21	197,60	199,32	4K	20
J2WA34	JOHN WILEY S	50,62	50,62	50,62	50,62	5K	3
JDCO34	JD COM	23,80	24,06	23,80	24,20	54K	545
JNJB34	JOHNSON	93,95	95,34	93,94	95,34	2M	152
JPMC34	JPMORGAN	182,92	184,95	182,24	185,78	3M	328
K1BF34	KB FINANCIAL	163,37	164,05	163,37	164,10	20K	12
K1LA34	KLA CORP	47,49	47,90	45,24	47,92	916K	44
K1SG34	KEYSIGHT TEC	830,00	830,00	830,00	830,00	830	1
K2CG34	KINGSOFT CHL	9,25	8,95	8,95	9,35	25K	22
KHCB34	KRAFT HEINZ	31,50	32,57	31,50	33,68	8K	14
KMBB34	KIMBERLY CL	576,65	580,00	546,25	580,00	330K	14
KMIC34	KINDER MORGA	53,40	53,45	53,35	53,60	18K	22
L1CA34	LABCORPHLDG	415,01	415,01	415,01	415,01	415	1
L1DO34	LEIDOS HOLDI	68,67	68,46	68,46	68,67	137	2
L1MN34	LUMEN TECH	31,20	35,71	31,20	35,85	76K	37
L1NE34	LINEAGE INC	24,40	24,40	24,40	24,40	4K	1
L1RC34	LAM RESEARCH	36,11	34,86	34,86	36,13	1M	103
L1UL34	LULULEMON AT	129,42	133,13	124,46	133,13	532K	71
L1YG34	LLOYDS BANKI	30,46	31,08	30,46	31,26	39K	31
L2PL34	LPL FINCL HD	101,51	101,60	101,51	101,60	1K	6
LILY34	LILLY	196,36	199,21	194,77	199,23	11M	646
LKFT34	LAKEFRONTBIO	7,34	7,31	7,31	7,36	264	6
LMTB34	LOCKHEED	2.690,08	2.701,00	2.684,64	2.701,00	65K	11
LOWC34	LOWES COMPA	52,45	52,45	52,45	52,45	16K	1
M1CH34	MICROCHIP TE	190,71	188,88	188,47	190,95	208K	160
M1CK34	MCKESSON COR	72,85	73,84	72,69	73,84	55K	749
M1DB34	MONGODB INC	95,27	95,64	95,27	95,64	15K	5
M1GM34	MGM RESORTS	211,89	211,89	211,89	211,89	64K	1
M1NS34	MONSTER BEVE	27,86	28,14	27,86	28,14	5M	163
M1PC34	MARATHON PET	124,56	124,44	123,84	124,56	2K	3
M1RN34	MODERNA INC	36,82	38,26	36,30	39,99	4M	377
M1SI34	MOTOROLA SOL	75,43	75,03	75,00	75,43	4K	3
M1TA34	META PLAT	112,69	111,25	110,79	113,09	22M	1.717
M1UF34	MITSUBISHI U	123,24	123,24	123,24	123,24	369	1
M2PM34	MP MATERIALS	55,99	55,16	55,16	59,90	506K	162
M2PR34	MONOLI POWER	104,70	103,30	103,30	104,70	14K	9
M2PT34	MEDICAL P TR	11,46	10,40	10,38	11,46	518	14
M2RV34	MARVELL TEC	114,55	107,62	107,62	114,55	15M	562
M2ST34	STRATEGY INC	10,47	10,08	9,97	10,58	22M	1.974
MACY34	MACY S	115,93	115,93	115,93	115,93	927	1
MCDC34	MCDONALDS	65,48	66,78	65,40	66,78	13M	419
MCOR34	MOODYS CORP	79,40	80,38	79,40	80,38	318	2
MDLZ34	MONDELEZ INT	52,10	52,40	52,10	52,40	573	3
MDTC34	MEDTRONIC	59,88	59,88	59,88	59,88	59	1
MELI34	MERCADOLIBRE	84,32	84,90	83,88	85,35	45M	13.868
MKLC34	MARKELGROUP	469,53	469,53	469,53	469,53	4K	1
MMMC34	3M	216,67	216,50	216,01	216,67	253K	27
MOOO34	ALTRIA GROUP	71,84	71,54	71,12	71,84	5K	5
MOSC34	MOSAIC CO	21,93	21,67	21,25	22,18	467K	1.565
MRCK34	MERCK	97,04	96,50	96,20	97,04	6M	204
MSBR34	MORGAN STAN	223,00	221,24	220,44	223,30	3M	260
MSCD34	MASTERCARD	96,62	97,08	95,62	97,08	775K	115
MSFT34	MICROSOFT	106,90	108,00	106,63	109,00	39M	1.905
MUTC34	MICRON TECHN	860,00	820,55	820,55	864,00	107M	2.067
N1BI34	NEUROCRINE B	40,04	40,40	40,00	40,40	78K	757
N1DA34	NASDAQ INC	245,01	252,57	245,01	252,57	32K	14
N1EM34	NEWMONT GOLD	660,10	646,32	646,32	660,10	3M	199
N1GG34	NATIONAL GRI	66,64	66,64	66,64	66,64	666	2
N1IC34	NICE LTD	21,79	21,79	21,79	21,79	21	1
N1IS34	NISOURCE INC	212,30	212,72	211,46	212,93	19K	91
N1OV34	NOV INC	109,34	109,34	109,34	109,34	109	1
N1OW34	SERVICENOW	14,38	14,68	14,36	14,69	1M	226
N1RG34	NRG ENERGY I	60,50	59,28	59,28	60,50	39K	26
N1TA34	NETAPP INC	68,10	66,71	66,71	68,33	1M	13
N1UE34	NUCOR CORP	111,31	113,04	111,31	113,04	1K	2
N1VO34	NOVO NORDISK	29,93	30,00	29,56	30,00	788K	234
N1VS34	NOVARTIS AG	82,00	82,00	82,00	82,00	574	1
N1WG34	NATWEST GROU	97,50	96,70	96,70	97,96	51K	511
N1WL34	NEWELL BRAND	31,32	31,32	31,32	31,32	2K	4
N1XP34	NXP SEMICOND	58,32	58,32	58,32	58,32	58	1
N2ET34	CLOUDFLARE	79,59	80,98	79,59	80,98	3M	11
N2LY34	ANNALY CAPTL	117,95	116,63	116,00	117,95	108K	7
N2TN34	NUTANIX	86,85	86,85	86,85	86,85	86	1
NETE34	NETEASE	61,06	61,06	61,06	61,06	2K	1
NEXT34	NEXTERA ENER	106,01	107,82	106,01	107,82	215K	158
NFLX34	NETFLIX	8,01	8,50	8,01	8,50	8M	2.502
NIKE34	NIKE	19,98	19,94	19,49	19,98	2M	269
NOCG34	NORTHROP GRU	52,75	54,19	52,75	54,19	127K	13
NOKI34	NOKIA CORP	50,56	51,15	50,56	51,71	338K	30
NVDC34	NVIDIA CORP	24,46	24,59	24,34	25,07	106M	10.837
O1KT34	OKTA INC	43,52	43,96	43,52	44,18	834K	13
O1TI34	OTIS WORLDWI	36,64	36,44	36,44	36,64	14K	2
O2NS34	ON SEMICONDU	47,50	47,50	47,50	47,50	3K	1
ORCL34	ORACLE	133,92	135,00	133,92	137,10	22M	524
ORLY34	OREILLY AUT	1,46	1,47	1,45	1,47	291	19
OXYP34	OCCIDENT PTR	51,00	51,27	50,81	51,47	13K	16
P1AC34	PACCAR INC	320,00	320,00	320,00	320,00	1K	1
P1AY34	PAYCHEX INC	313,00	315,84	313,00	315,84	54K	4
P1DD34	PDD HOLDING	42,41	42,35	41,78	42,41	442K	146
P1EA34	HEALTHPEAK P	105,93	105,93	105,53	106,04	27K	259
P1GR34	THE PROGRESS	56,12	56,60	56,12	56,60	563	2
P1HC34	PARKER-HANNI	61,80	61,80	61,80	61,80	2K	1
P1LD34	PROLOGIS INC	58,76	58,98	58,76	59,09	463K	370
P1RG34	PERRIGO CO P	76,09	76,09	76,09	76,09	76	1
P1SA34	PUBLIC STORA	62,64	62,64	62,64	62,64	2K	1
P1SX34	PHILLIPS 66	82,16	80,80	80,80	82,16	243	2
P1YC34	PAYCOM SOFTW	39,86	39,86	39,86	39,86	5K	1
P2AN34	PALOALTO NET	28,47	28,28	28,03	28,90	5M	206
P2AT34	UIPATH INC	9,78	10,52	9,58	10,53	129K	38
P2AX34	PATRIA INVST	28,71	28,71	28,71	28,71	29K	1
P2CY34	PAYLOCITY	26,02	26,02	26,02	26,02	910	1
P2IN34	PINTERESTINC	17,36	17,36	17,36	17,36	17	1
P2LN34	PLANETFITNES	32,37	32,40	32,37	32,40	32K	2
P2LT34	PALANTIRTECH	299,31	308,80	297,05	310,00	12M	349
PAGS34	PAGSEGURO	9,92	10,24	9,91	10,24	1M	2.888
PEPB34	PEPSICO INC	46,71	48,32	46,71	48,32	303K	100
PFIZ34	PFIZER	36,13	36,60	36,13	36,83	93K	597
PGCO34	PG	53,18	53,03	53,03	53,90	979K	92
PHMO34	PHILIP MORRI	58,61	59,19	58,61	59,19	3K	3
PNCS34	PNCFNANCIAL	63,00	63,00	63,00	63,00	17K	1
PYPL34	PAYPAL HOLD	13,95	14,34	13,95	14,50	2M	234
Q1RV34	QORVO INC	264,00	261,00	261,00	264,00	1K	4
Q2SC34	QUANTUMSCAPE	9,40	9,39	9,39	9,40	122	2
QCOM34	QUALCOMM	71,26	72,24	71,26	72,76	6M	245
QUBT34	QUANTUM COMP	41,00	40,49	40,49	41,04	83K	14
R1CL34	ROYAL CARIBB	48,45	48,45	48,45	48,45	48	1
R1IN34	REALTY INCOM	51,99	52,94	51,99	52,94	3M	136
R1JF34	RAYMOND JAME	76,00	76,45	75,78	76,48	37K	487
R2AR34	ULTRAGENYX	7,99	7,84	7,80	8,12	42K	27
R2BL34	ROBLOX CORP	19,02	21,40	19,02	22,26	30K	93
R2HH34	RH	12,79	12,79	12,79	12,79	12	1
R2NG34	RINGCENTRAL	15,21	15,34	15,21	15,34	4K	3
R2PD34	RAPID7 INC	4,72	4,82	4,69	4,82	148K	3
REGN34	REGENERON PH	70,70	71,55	70,70	71,55	81K	301
RGTI34	RIGETTI COMP	80,01	77,67	77,23	80,01	357K	134
RIGG34	TRANSOCEAN	29,65	30,80	29,65	30,80	273K	42
RIOT34	RIO TINTO	531,57	524,89	523,85	531,57	588K	137
ROXO34	NU HOLDINGS	13,22	13,11	12,94	13,24	69M	24.898
RYTT34	RAYTHEONTECH	171,81	173,40	171,35	173,40	516K	8
S1BS34	SIBANYE STIL	32,47	32,79	32,31	33,44	1.000K	1.764
S1KM34	SK TELECOM C	49,34	49,22	49,22	49,35	197	3
S1LG34	SL GREEN REA	71,33	70,70	70,70	71,33	212	2
S1MF34	SUMITOMO MIT	139,16	139,30	139,16	139,30	139K	2
S1NA34	SNAP-ON INC	492,15	492,50	492,15	492,50	369K	28
S1NN34	SMITH NEPH	29,82	29,82	29,82	29,82	298	1
S1NP34	SYNOPSYS INC	50,52	52,59	49,00	52,59	848K	23
S1PO34	SPOTIFY TECH	688,00	710,19	688,00	712,91	332K	36
S1RE34	SEMPRA	107,95	105,00	105,00	107,95	212	2
S1RP34	SAREPTA THER	5,69	5,69	5,69	5,69	5	1
S1TX34	SEAGATE HOLD	77,50	76,06	75,75	79,27	3M	87
S1WK34	STANLEY BLAC	121,92	121,92	121,92	121,92	121	1
S1YF34	SYNCHRONY FI	68,87	68,24	68,24	68,87	2K	2
S1YM34	GEN DIGT INC	157,75	157,75	157,75	157,75	721K	1
S1YY34	SYSCO CORP	68,74	68,74	68,74	68,74	29K	1
S2EA34	SEA LTD	22,75	23,56	22,75	23,56	183K	416
S2ED34	SOLAR TECH	4,86	5,00	4,86	5,07	49K	56
S2FM34	SPROUTS FARM	137,94	137,41	137,41	137,94	52K	2
S2GM34	SIGMA LITHM	20,97	21,17	20,50	21,70	431K	1.226
S2HO34	SHOPIFY INC	6,26	6,25	6,19	6,34	434K	144
S2NA34	SNAP INC	4,70	4,75	4,70	4,75	38K	5
S2NW34	SNOWFLAKE	43,54	45,98	43,21	45,98	17M	179
S2TA34	STAG INDUSTR	38,36	38,88	38,36	39,02	2K	16
S2TW34	STARWOOD PRO	26,56	26,56	26,56	26,56	26	1
S2UI34	SUN COMMUN	30,89	30,72	30,72	30,89	616	2
SAPP34	SAP SE	78,96	79,28	78,76	79,60	8K	19
SBUB34	STARBUCKS	542,70	542,70	542,70	542,70	11K	1
SCHW34	SCHWAB	70,34	70,55	69,97	70,55	45K	640
SIMN34	SIMON PROP	68,19	68,95	67,25	71,42	203K	299
SKHY34	SK HYNIX	56,29	52,12	52,12	56,66	841K	83
SLBG34	SLB N.V	146,85	146,10	146,10	146,85	15K	2
SNEC34	SONY GROUP	126,30	128,55	125,85	128,55	26K	19
SPCX34	SPACE X	50,63	51,00	50,32	51,50	31M	2.320
SPGI34	SP GLOBAL	62,97	62,26	62,26	62,97	566	2
SSFO34	SALESFOR INC	60,48	59,87	59,87	61,31	7M	275
STOC34	STONE CO	52,15	53,00	51,15	53,00	10M	10.268
STZB34	CONSTELLATIO	54,99	54,99	54,99	54,99	604	2
T1AL34	TAL EDUCATIO	6,09	6,28	6,09	6,30	1K	45
T1AM34	ATLASSIAN CO	48,62	48,97	48,45	48,97	17K	12
T1CH34	BIO-TECHNE C	12,42	12,42	12,42	12,42	62	1
T1DG34	TRANSDIGM GR	118,93	118,09	118,09	119,05	2K	15
T1EC34	TECHNIPFMC P	407,34	410,86	407,34	410,86	7K	2
T1EL34	TE CONNECTIV	66,71	66,64	66,49	66,99	30K	456
T1LK34	PT TELEKOMUN	37,92	37,92	37,92	37,92	19K	1
T1MU34	T-MOBILE US	66,77	66,77	66,77	66,77	66	1
T1OW34	AMERICAN TOW	37,35	37,42	37,35	37,60	99K	478
T1RI34	TRIPADVISOR	47,30	47,60	46,90	47,60	7K	6
T1RO34	T ROWE PRICE	283,36	281,40	281,40	283,36	32K	2
T1SC34	TRACTOR SUPP	10,04	10,09	10,04	10,09	20	2
T1TW34	TAKE-TWO INT	272,01	274,60	271,91	277,98	929K	225
T1WL34	TWILIO INC	47,88	49,50	47,88	49,50	25K	5
T2DH34	TELADOCHEALT	29,77	32,42	29,77	32,42	1K	26
T2ER34	TERADYNE INC	101,41	97,50	97,50	102,14	121K	23
T2TD34	TRADE DESK	0,72	0,78	0,72	0,80	67K	188
TEXA34	TEXAS INC	85,91	88,00	85,91	88,21	3K	6
TMCO34	TOYOTAMO	62,11	63,66	62,11	63,83	2M	144
TMOS34	THERMFISCHER	64,38	65,00	64,38	65,46	15M	178
TPRY34	TAPESTRY INC	63,36	62,70	62,70	63,46	693	4
TRVC34	TRAVELERS	60,15	60,15	60,15	60,15	421	1
TSLA34	TESLA INC	56,40	58,50	56,17	58,50	134M	6.854
TSMC34	TAIWANSMFAC	274,65	269,99	269,07	275,08	30M	1.970
TSNF34	TYSON FOODS	52,34	52,72	52,34	52,72	11K	2
TXSA34	TERNIUMSA	298,50	297,00	295,51	300,96	300K	127
U1AL34	UNITED AIRLI	283,92	283,08	282,80	284,79	2K	4
U1BE34	UBER TECH IN	98,34	97,38	96,31	98,57	499K	384
U1RI34	UNITED RENTA	183,79	183,79	183,79	183,79	918	5
U2PS34	UPSTART HOLD	7,15	7,27	7,12	7,29	14K	9
U2ST34	UNITY SOFTWR	10,16	10,47	10,16	10,74	16K	142
UBSG34	UBS GROUP	71,19	71,19	70,91	71,19	2K	3
ULEV34	UNILEVER	64,05	66,32	64,05	66,50	34K	20
UNHH34	UNITEDHEALTH	28,84	29,02	28,84	29,28	457K	148
UPAC34	UNIONPACIFIC	62,15	62,15	62,15	62,15	62	1
UPSS34	UPS	32,85	32,94	32,85	32,94	1K	2
USBC34	US BANCORP	81,44	81,28	81,12	81,76	29K	19
V1IP34	VIPSHOP HOLD	33,84	33,66	33,66	33,84	2K	2
V1MC34	VULCAN MATER	22,42	22,44	22,42	22,44	202K	4
V1OD34	VODAFONE GRO	42,80	41,31	41,31	43,64	236K	36
V1RT34	VERTIV HOLDS	143,39	140,09	139,58	143,49	148K	47
V1ST34	VISTRA CORP	54,90	52,83	52,80	54,90	5M	137
V1TA34	VENTAS INC	231,36	233,28	230,40	233,76	46K	99
V2EE34	VEEVASYSTEMS	47,04	47,04	47,04	47,04	27K	1
V2RN34	VARONIS SYS	39,55	39,55	39,55	39,55	167K	1
V2TX34	VTEX	19,00	18,23	18,23	19,00	493K	1.382
VERZ34	VERIZON	42,55	42,11	42,11	43,24	195K	164
VISA34	VISA INC	95,52	97,23	95,40	97,23	2M	206
VLOE34	VALERO ENER	118,87	117,97	116,40	119,52	10K	27
VRTX34	VERTEX PHARM	87,74	87,74	87,74	87,74	70K	1
W1BD34	WARNER DISCO	145,18	144,90	144,90	145,18	116K	2
W1BO34	WEIBO CORP	8,67	8,70	8,58	8,70	2K	12
W1DA34	WORKDAY INC	63,24	63,71	63,24	64,07	60K	5
W1DC34	WESTERN DIG	2.382,27	2.314,99	2.293,79	2.398,28	616K	55
W1EL34	WELLTOWER IN	75,99	76,56	75,91	76,87	5K	6
W1HR34	WHIRLPOOL CO	51,10	51,10	51,10	51,10	5K	2
W1IX34	WIX.COM LTD	13,02	13,06	12,97	13,20	69K	15
W1MB34	WILLIAMS COS	381,14	378,66	378,48	381,14	13K	6
W1MG34	WARNER MUSIC	37,20	37,20	37,20	37,20	148	1
W1YC34	WEYERHAEUSER	119,13	124,99	117,43	124,99	3K	6
WALM34	WAL MART	34,25	34,91	34,25	34,91	2M	387
WFCO34	WELLS FARGO	114,26	111,17	111,17	115,47	813K	151
WUNI34	WESTERNUNION	36,95	36,61	36,61	37,03	4K	6
X1YZ34	BLOCK INC.	16,90	16,96	16,90	17,06	41K	108
XRXB34	XEROX CORP	17,08	17,32	17,08	17,35	48K	12
Y2PF34	YPF SA	270,81	269,73	269,19	270,81	19K	8
YUMR34	YUM BRANDS	389,22	389,22	389,22	389,22	389	1
Z1BR34	ZEBRA TECHNO	61,74	61,74	61,74	61,74	61	1
Z1OM34	ZOOM COMMS	20,87	20,15	20,15	20,94	64K	11
Z1TA34	ZETA GLOBAL	80,87	81,33	80,48	81,33	7K	6
Z1TS34	ZOETIS INC	24,53	24,20	24,10	24,53	71K	8
Z2IT34	ZOOMINFO TC	2,65	2,64	2,56	2,65	6K	7
Z2SC34	ZSCALER INC	28,84	29,28	28,70	29,28	864K	16

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: