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: 06/02/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,88	17,68	17,68	17,88	89	2
A1DI34	ANALOG DEVIC	834,87	835,38	834,87	835,38	2K	2
A1DM34	ARCHER DANIE	350,91	346,50	346,50	351,12	1K	3
A1EP34	AMERICAN ELE	333,00	333,00	333,00	333,00	666	2
A1ES34	AES CORP	83,52	82,29	82,29	84,00	7K	6
A1GI34	AGILENT TECH	340,02	340,02	340,02	340,02	340	1
A1IV34	APARTMENT IN	30,81	31,10	30,78	31,10	493	5
A1LB34	ALBEMARLE CO	35,41	33,89	33,89	35,60	133K	268
A1LG34	ALIGN TECHNO	228,85	228,85	228,85	228,85	228	1
A1LL34	BREAD FINAN	101,57	101,57	101,57	101,57	1K	3
A1MD34	ADVANCED MIC	134,98	128,28	128,26	136,50	16M	813
A1ME34	AMETEK INC	50,59	50,59	50,59	50,59	50	1
A1MP34	AMERIPRISE F	709,00	709,00	709,00	709,00	1K	1
A1MT34	APPLIED MATE	170,13	162,24	161,36	170,13	2M	27
A1NE34	ARISTA NETWO	177,40	172,38	172,38	178,71	2M	12
A1ON34	AON PLC	451,27	451,27	451,27	451,27	2K	1
A1PH34	AMPHENOL COR	358,50	351,17	349,50	358,50	22K	4
A1PL34	APPLIED DGTL	181,11	155,40	153,49	182,62	5M	88
A1PO34	APOLLO GLOBL	46,68	44,84	44,79	46,68	137K	17
A1PP34	APPLOVIN CO	66,53	63,99	62,94	66,53	85K	29
A1RC34	ARCO DORADOS	44,70	44,70	44,70	44,70	178	1
A1RE34	ALEXANDRIA R	72,00	72,00	72,00	72,00	1K	2
A1TH34	AUTOHOME INC	10,89	10,86	10,86	10,89	54	2
A1TT34	ALLSTATE COR	45,44	45,44	45,44	45,44	35K	1
A1UT34	AUTODESK INC	312,17	311,24	310,08	313,41	10K	31
A1VB34	AVALONBAY CO	222,00	222,11	222,00	222,11	3K	2
A1ZN34	ASTRAZENECA	165,04	167,40	164,79	168,79	717K	21
A2FY34	AFYA LTD	39,10	39,24	39,10	39,24	23K	2
A2MB34	AMBARELLA IN	13,12	13,12	13,12	13,12	682	1
A2RR34	ARROWHEAD PH	43,92	42,50	42,50	43,92	426	2
A2SO34	ACADEMY SPOR	75,52	75,52	75,52	75,52	5K	1
A2XO34	AXON ENTERPR	116,40	119,27	116,40	119,27	145K	5
AALL34	AMERICAN AIR	79,87	74,70	74,70	79,87	638K	37
AAPL34	APPLE	71,98	72,18	71,79	73,43	18M	1.530
ABBV34	ABBVIE	72,07	72,50	71,47	73,29	757K	25
ABTT34	ABBOTT	48,00	47,85	47,77	48,08	10K	6
ABUD34	AB INBEV	65,67	65,67	65,67	65,67	66K	2
ACNB34	ACCENTURE	1.248,44	1.248,44	1.248,44	1.248,44	6K	1
ADBE34	ADOBE INC	27,70	28,11	27,70	28,52	4M	1.513
AIGB34	AIG GROUP	398,00	398,00	398,00	398,00	398	1
AIRB34	AIRBNB	31,59	31,87	31,20	31,98	176K	60
AMGN34	AMGEN	70,07	68,68	68,68	70,07	5K	4
AMZO34	AMAZON	54,42	53,75	52,28	55,09	222M	13.316
ARMT34	ARCELOR	158,70	151,38	151,38	158,70	40K	16
ARNC34	HOWMET AERO	1.159,53	1.127,50	1.127,50	1.159,53	48K	2
ASML34	ASML HOLD	134,40	130,01	130,01	134,40	2M	328
ATTB34	ATT INC	46,63	47,60	46,63	47,60	195K	22
AVGO34	BROADCOM INC	25,06	23,90	23,64	25,06	22M	1.196
AWII34	ARMSTRONG	1.035,00	1.035,00	1.035,00	1.035,00	207K	4
AXPB34	AMERICAN EXP	188,24	188,22	186,95	188,52	108K	8
B1AM34	BROOKFIELD C	58,74	58,43	58,42	58,85	50K	9
B1AX34	BAXTER INTER	56,58	56,58	56,58	56,58	4K	2
B1CS34	BARCLAYS PLC	137,97	137,54	135,85	137,97	43K	228
B1FC34	BROWN FORMAN	152,70	152,70	152,70	152,70	5K	1
B1IL34	BILIBILI INC	32,64	32,55	32,19	32,64	13K	3
B1NT34	BIONTECH SE	35,01	35,01	35,01	35,01	560	1
B1PP34	BP PLC	50,33	50,85	49,99	51,20	180K	8
B1RF34	BROADRIDGE F	242,28	247,04	242,28	247,04	79K	2
B1SA34	BANCO SANTAN	94,10	94,30	93,40	94,32	55K	419
B1SX34	BOSTON SCIEN	396,96	412,75	396,96	412,75	809	2
B1TI34	BRITISH AMER	64,82	65,20	64,82	65,83	247K	17
B2AP34	CREDICORP LT	154,20	154,20	154,20	154,20	154	1
B2HI34	BILL HOLD	1,42	1,10	1,10	1,53	2M	186
B2YN34	BEYOND MEAT	3,67	3,43	3,43	3,75	6K	27
BABA34	ALIBABAGR	30,25	29,80	29,75	30,33	7M	738
BCSA34	SANTANDER	66,19	63,00	63,00	66,19	112K	148
BERK34	BERKSHIRE	132,21	132,40	130,82	133,07	5M	500
BIDU34	BAIDU INC	54,47	53,32	52,93	54,47	200K	57
BILB34	BILBAOVIZ	124,80	122,85	122,85	125,64	4K	7
BKNG34	BOOKING	131,44	133,23	130,52	134,50	658K	61
BLAK34	BLACKROCK	82,60	83,73	82,60	84,53	359K	165
BMYB34	BRISTOLMYERS	322,81	310,28	310,28	323,04	305K	5
BOAC34	BANK AMERICA	72,94	72,02	72,02	74,16	727K	81
BOEI34	BOEING	1.274,85	1.251,00	1.251,00	1.277,32	197K	11
BONY34	BNY MELLON	637,44	637,44	637,44	637,44	57K	1
C1AB34	CABLE ONE IN	2,66	2,71	2,62	2,71	524	8
C1AH34	CARDINAL HEA	1.193,04	1.193,04	1.193,04	1.193,04	1K	1
C1BR34	CBRE GROUP I	887,92	884,76	884,76	887,92	3K	2
C1CI34	CROWN CASTLE	103,81	100,73	100,73	103,81	613	2
C1CJ34	CAMECO CORP	118,92	118,56	118,00	119,52	7K	6
C1CL34	CARNIVAL COR	178,33	170,17	170,17	178,33	209K	7
C1DN34	CADENCE DESI	744,77	743,41	743,41	744,77	1M	2
C1GP34	COSTAR GROUP	3,26	2,56	2,56	3,26	659	8
C1MG34	CHIPOTLE MEX	10,34	10,16	10,16	10,34	3K	4
C1NC34	CENTENE CORP	197,62	201,60	189,41	201,62	418K	23
C1PB34	CAMPBELL CO	149,30	149,30	149,30	149,30	1K	1
C1RH34	CRH PLC	110,11	108,44	108,44	110,64	2K	4
C1RR34	CARRIER GLOB	82,41	82,41	82,41	82,41	164	1
C1TV34	CORTEVA INC	94,97	95,69	94,97	95,69	1K	2
C2AC34	CACI INTERNL	4,14	4,20	4,08	4,25	75	6
C2EM34	CEMEX SAB	62,76	64,60	62,46	64,60	14K	17
C2GN34	COGNEX CORP	27,76	27,76	27,76	27,76	55	1
C2OI34	COINBASEGLOB	34,01	32,28	32,00	34,55	17M	2.353
C2OL34	GRUPOCIBEST	101,85	98,98	94,00	102,20	84K	389
C2OU34	COURSERA INC	15,40	15,41	15,40	15,64	24K	4
C2PT34	CAMDEN PROP	36,90	37,20	36,90	37,20	109K	2
C2RN34	CERENCE INC	9,99	9,98	9,59	9,99	9K	6
C2RS34	CRISPR THERA	31,65	30,99	30,99	31,65	5K	3
C2RW34	CROWDSTRIKE	93,50	91,33	90,00	94,08	1M	75
C2ZR34	CAESARS ENTT	10,91	10,91	10,91	10,91	10	1
CATP34	CATERPILLAR	236,00	228,37	224,41	237,35	409K	91
CHCM34	CHARTER COMM	20,12	19,61	19,61	20,12	28K	9
CHVX34	CHEVRON	93,38	94,03	93,38	95,15	2M	153
CMCS34	COMCAST	32,38	32,21	32,21	32,53	257K	9
CNIC34	CANAD NATION	21,98	22,00	21,94	22,00	32K	3
COCA34	COCA COLA	68,24	68,36	67,75	68,84	4M	749
COLG34	COLGATE	69,62	71,25	69,62	71,25	247K	13
COPH34	COPHILLIPS	46,28	45,81	45,81	47,04	517K	24
COTY34	COTY INC	6,90	7,18	6,49	7,36	138K	197
COWC34	COSTCO	129,17	129,23	128,30	130,37	829K	25
CSCO34	CISCO	87,51	87,63	87,51	88,53	381K	10
CSXC34	CSX CORP	104,44	104,44	104,44	104,44	2K	1
CTGP34	CITIGROUP	105,53	101,58	101,58	106,73	14M	287
CVSH34	CVS HEALTH	40,76	40,76	40,76	40,76	26K	1
D1DG34	DATADOG INC	58,68	57,45	56,74	58,68	1M	19
D1EL34	DELL TECHNOL	628,29	616,58	616,58	635,99	1M	11
D1EX34	DEXCOM INC	7,30	7,29	7,29	7,30	277	2
D1LR34	DIGITAL REAL	222,00	222,00	222,00	222,00	1K	1
D1OC34	DOCUSIGN INC	12,11	12,16	11,94	12,20	82K	816
D1OW34	DOW INC	41,36	41,25	41,10	41,50	42K	8
D1VN34	DEVON ENERGY	227,36	227,50	227,36	227,50	1K	2
D2AR34	DARLING INGR	31,48	31,48	31,48	31,48	6K	1
D2AS34	DOORDASH INC	63,00	63,42	62,70	63,72	115K	254
D2KN34	DRAFTKINGS	23,30	24,06	23,11	24,06	355K	8
D2OC34	DOXIMITY INC	23,66	22,94	22,94	23,66	1K	6
D2PZ34	DOMINOSPIZZA	41,27	41,27	41,27	41,27	41	1
D2TC34	DYNATRACE IN	21,92	22,03	21,92	22,03	350	2
DBAG34	DEUTSCHE AK	193,60	193,00	190,38	193,95	55K	183
DEEC34	DEERE CO	100,32	98,90	98,40	101,60	672K	53
DEOP34	DIAGEO PL	28,00	27,69	27,69	28,11	43K	8
DGCO34	DOLLAR GENER	32,12	32,12	32,12	32,12	3K	1
DHER34	DANAHER CORP	40,48	40,40	40,16	40,48	443	6
DISB34	WALT DISNEY	37,78	36,93	36,50	37,82	3M	421
DUKB34	DUKE ENERGY	638,40	638,40	638,40	638,40	638	1
DUOL34	DUOLINGO INC	19,23	19,16	18,66	19,39	31K	12
DVAI34	DAVITA INC	743,75	782,10	743,75	782,10	480K	12
E1CO34	ECOPETROL SA	31,95	31,00	30,36	31,95	55K	614
E1OG34	EOG RESOURCE	295,03	295,03	295,03	295,03	1K	1
E1QN34	EQUINOR ASA	71,01	69,20	68,99	72,20	116K	37
E1RI34	ERICSSON LM	28,86	29,26	28,86	29,26	497	2
E1TN34	EATON CORP P	139,50	137,24	137,24	139,50	54K	6
E1WL34	EDWARDS LIFE	101,64	101,64	101,64	101,64	304	1
E2AG34	EAGLE MATLS	74,40	74,41	74,40	74,41	121K	2
E2EF34	EURONETWORLD	2,54	2,55	2,54	2,55	30	2
E2NP34	ENPHASE ENER	10,35	10,05	9,92	10,35	26K	13
E2TS34	ETSY INC	19,94	19,94	19,94	19,94	99	1
ELCI34	ESTEE LAUDER	21,87	25,00	21,26	25,00	24K	9
EQIX34	EQUINIX INC	54,71	53,17	53,17	55,06	148K	19
EXXO34	EXXON MOBIL	96,75	95,85	95,21	97,66	2M	210
F1AN34	DIAMONDBACK	434,34	434,34	434,34	434,34	4K	1
F1IS34	FISERV INC	156,14	156,00	155,85	156,14	4K	6
F1MC34	FMC CORP	38,20	37,83	34,72	38,25	44K	29
F1NI34	FIDELITY NAT	16,82	16,76	16,76	16,86	50	3
F1SL34	FASTLY INC	4,41	4,39	4,39	4,41	110K	8
F1TN34	FORTINET INC	214,40	204,00	204,00	214,40	8K	2
F2IC34	FAIR ISAAC C	160,49	161,01	160,49	161,99	818K	6
F2IV34	FIVE9 INC	5,78	5,78	5,78	5,78	508	1
F2NV34	FRANCONEVADA	6,77	6,78	6,71	6,81	16K	7
F2RS34	FRESHWORKS	15,48	15,48	15,48	15,48	19K	1
F2VR34	FIVERR INTL	4,01	3,95	3,95	4,04	12K	3
FCXO34	FREEPORT	105,21	105,49	104,01	106,13	4M	2.082
FDMO34	FORD MOTORS	71,82	72,00	71,54	72,21	41K	23
FDXB34	FEDEX CORP	1.931,52	1.905,95	1.905,95	1.931,52	33K	2
FSLR34	FIRST SOLAR	571,00	600,73	567,35	600,73	150K	7
G1AR34	GARTNER INC	203,45	204,00	200,46	204,00	163K	23
G1DS34	GDS HOLDINGS	24,20	23,00	23,00	24,20	753	4
G1FI34	GOLD FIELDS	138,71	142,00	138,46	142,00	172K	40
G1LO34	GLOBANT SA	15,41	15,41	15,41	15,41	308	1
G1LP34	GALAPAGOS NV	8,77	8,78	8,75	8,78	568	4
G1LW34	CORNING INC	635,01	635,01	635,01	635,01	2M	1
G1SK34	GSK PLC	62,52	61,68	61,68	62,52	685	4
G2EV34	GE VERNOVA	202,23	196,28	196,28	202,23	7K	3
GDBR34	GEN DYNAMICS	1.873,02	1.873,02	1.873,02	1.873,02	2K	1
GEOO34	GEAEROSPACE	1.656,63	1.610,71	1.607,02	1.681,03	1M	16
GILD34	GILEAD	395,48	395,48	395,48	395,48	395	1
GMCO34	GENERAL MOT	108,68	111,60	107,98	111,60	224K	83
GOGL34	ALPHABET	139,43	143,25	139,27	143,50	77M	3.481
GPRK34	GEOPARK LTD	43,96	43,96	43,96	43,96	43	1
GPRO34	GOPRO	5,22	5,09	5,00	5,38	1K	16
GSGI34	GOLDMANSACHS	160,96	157,06	156,98	162,11	4M	237
H1II34	HUNTINGTON I	27,32	28,70	25,70	28,70	7K	10
H1LT34	HILTON WORLD	67,83	67,83	67,83	67,83	67	1
H1OG34	HARLEY-DAVID	106,68	104,35	104,14	106,68	241K	15
H1SB34	HSBC HOLDING	115,20	115,62	114,73	116,60	512K	37
H2TA34	HEALTH REALT	22,14	22,14	22,14	22,14	22	1
H2UB34	HUBSPOT INC	24,39	24,14	24,14	24,39	5K	2
HOME34	HOME DEPOT	70,99	71,57	70,99	71,90	523K	12
HONB34	HONEYWELL	1.238,61	1.234,92	1.234,92	1.241,72	17K	3
HOND34	HONDA MO	170,16	167,99	167,99	171,40	11K	13
HPQB34	HP COMPANY	102,85	108,12	100,52	108,12	31K	16
HSHY34	HERSHEY CO	233,99	233,99	233,99	233,99	233	1
I1EX34	IDEX CORP	55,62	55,62	55,62	55,62	166	1
I1LM34	ILLUMINA INC	126,52	126,40	126,40	126,52	25K	2
I1NC34	INCYTE CORP	278,28	278,28	278,28	278,28	278	1
I1QY34	IQIYI INC	5,14	5,10	5,10	5,14	359	2
I1SR34	INTUITIVE SU	127,40	127,40	127,40	127,40	1K	1
IBKR34	IB GROUP	24,44	23,91	23,91	24,44	145	2
IBMB34	IBM	1.556,01	1.526,77	1.526,77	1.556,01	121K	12
INGG34	ING GROEP	157,44	155,00	155,00	157,44	3K	5
INTU34	INTUIT INC	52,90	52,00	52,00	52,90	71K	3
ITLC34	INTEL	43,50	41,55	41,55	44,56	12M	785
J1BH34	JB HUNT TRAN	31,96	31,96	31,96	31,96	31	1
J1CI34	JOHNSON CONT	718,02	707,99	707,99	718,02	4K	4
J2BL34	JABIL INC	170,07	167,20	167,20	170,07	671	2
JDCO34	JD COM	24,38	23,80	23,80	24,40	266K	504
JNJB34	JOHNSON	83,35	81,59	81,59	83,83	8M	169
JPMC34	JPMORGAN	168,93	164,00	163,01	168,99	57M	2.461
K1BF34	KB FINANCIAL	136,50	130,39	130,13	136,50	36K	163
K1IM34	KIMCO REALTY	114,35	114,35	114,35	114,35	6K	1
K1LA34	KLA CORP	1.876,51	1.880,01	1.876,51	1.880,01	2M	2
K2CG34	KINGSOFT CHL	11,28	10,90	10,90	11,28	227K	50
KHCB34	KRAFT HEINZ	32,19	32,13	31,93	32,25	27K	11
KMBB34	KIMBERLY CL	542,85	542,85	542,85	542,85	71K	2
KMIC34	KINDER MORGA	158,72	160,16	155,20	160,16	30K	135
L1EN34	LENNAR CORP	586,83	583,49	580,73	593,85	562K	10
L1MN34	LUMEN TECH	42,17	33,00	33,00	42,47	697K	188
L1RC34	LAM RESEARCH	27,41	26,18	26,10	27,47	2M	25
L1UL34	LULULEMON AT	225,70	222,00	222,00	227,90	141K	7
L1YB34	LYONDELLBASE	143,78	143,78	141,54	144,09	714	5
L1YG34	LLOYDS BANKI	30,50	30,69	30,50	30,99	142K	19
L2PL34	LPL FINCL HD	111,44	111,44	111,44	111,44	1K	1
LBRD34	LIBERTY BROA	23,02	22,63	22,63	23,02	30K	3
LILY34	LILLY	183,60	184,60	179,99	185,59	2M	224
LMTB34	LOCKHEED	3.248,00	3.210,29	3.210,00	3.248,00	540K	8
M1CH34	MICROCHIP TE	196,04	202,44	192,14	202,44	254K	5
M1CK34	MCKESSON COR	1.244,00	1.256,67	1.244,00	1.256,67	11K	3
M1DB34	MONGODB INC	89,39	88,43	88,43	89,39	9K	2
M1HK34	MOHAWK INDUS	26,80	26,56	26,56	26,80	373	7
M1MC34	MARSH E MCLE	482,00	482,00	482,00	482,00	482	1
M1NS34	MONSTER BEVE	53,25	53,54	53,16	53,84	109K	7
M1RN34	MODERNA INC	10,80	10,99	10,33	10,99	304K	60
M1SC34	MSCI INC	66,25	66,25	66,25	66,25	66	1
M1TA34	META PLAT	121,91	125,02	120,81	125,82	34M	1.954
M1TC34	MATCH GROUP	8,26	8,02	8,02	8,26	975	3
M1TT34	MARRIOTT INT	431,72	431,72	431,72	431,72	431	1
M1UF34	MITSUBISHI U	97,00	96,97	96,97	97,00	92K	2
M2KS34	MKS INC	70,62	67,20	67,20	70,62	901	3
M2PM34	MP MATERIALS	64,13	61,25	61,24	64,13	219K	48
M2PR34	MONOLI POWER	105,84	105,21	105,21	105,84	61K	5
M2PW34	MEDICAL P TR	14,00	14,00	13,69	14,00	732	9
M2RV34	MARVELL TEC	41,95	40,51	40,13	42,16	771K	308
M2ST34	STRATEGY INC	10,00	8,65	8,53	10,09	171M	5.570
MCDC34	MCDONALDS	84,42	85,35	83,71	85,40	727K	115
MCOR34	MOODYS CORP	592,20	592,20	592,20	592,20	592	1
MDLZ34	MONDELEZ INT	156,80	156,60	156,60	156,80	5K	2
MELI34	MERCADOLIBRE	85,91	89,25	83,42	89,70	231M	22.948
MKLC34	MARKELGROUP	552,50	552,50	552,50	552,50	552	1
MMMC34	3M	227,69	217,14	217,00	227,69	214K	28
MOOO34	ALTRIA GROUP	342,79	342,79	342,79	342,79	7K	1
MOSC34	MOSAIC CO	24,94	24,32	24,32	24,94	85K	9
MRCK34	MERCK	78,66	78,40	78,40	80,00	735K	31
MSBR34	MORGAN STAN	188,09	185,00	185,00	188,64	316K	35
MSCD34	MASTERCARD	91,42	93,25	90,75	93,51	1M	114
MSFT34	MICROSOFT	87,01	87,26	85,63	87,57	45M	4.564
MUTC34	MICRON TECHN	340,00	344,11	324,10	345,98	29M	1.047
N1DA34	NASDAQ INC	221,10	220,69	220,00	228,22	28K	25
N1EM34	NEWMONT GOLD	595,16	582,17	581,26	602,00	753K	61
N1GG34	NATIONAL GRI	76,48	76,62	76,48	76,62	841	2
N1IC34	NICE LTD	23,22	22,52	22,52	23,22	68	2
N1OW34	SERVICENOW	10,40	10,95	10,40	10,95	502K	79
N1RG34	NRG ENERGY I	791,47	768,55	764,26	791,94	31K	30
N1TA34	NETAPP INC	537,80	536,71	536,71	537,80	913K	2
N1UE34	NUCOR CORP	83,65	82,00	82,00	83,65	2K	3
N1VO34	NOVO NORDISK	31,15	30,00	29,90	31,15	3M	410
N1VS34	NOVARTIS AG	81,05	80,08	80,08	81,05	1K	2
N1WG34	NATWEST GROU	94,78	94,80	94,59	94,80	2K	3
N1WS34	NEWS CORP	117,59	121,23	117,59	121,23	835	3
N1XP34	NXP SEMICOND	585,28	588,47	585,28	588,47	1K	2
N2ET34	CLOUDFLARE	49,31	45,00	45,00	49,31	8K	8
N2LY34	ANNALY CAPTL	119,64	120,00	119,64	120,00	479	2
NETE34	NETEASE	63,92	63,95	63,92	64,20	1M	367
NEXT34	NEXTERA ENER	115,43	118,94	115,20	118,94	535K	78
NFLX34	NETFLIX	8,48	8,50	8,42	8,59	39M	3.019
NIKE34	NIKE	33,15	32,53	32,53	33,50	415K	100
NMRH34	NOMURA HO	47,61	46,95	46,95	47,61	142K	2
NOCG34	NORTHROP GRU	737,69	730,00	730,00	737,69	6K	3
NVDC34	NVIDIA CORP	20,27	19,27	18,97	20,31	204M	12.965
O1KT34	OKTA INC	22,51	22,51	22,51	22,51	2K	1
O2HI34	OMEGA HEALTH	76,00	76,00	76,00	76,00	152	2
ORCL34	ORACLE	122,91	121,19	120,72	124,31	12M	1.610
ORLY34	OREILLY AUT	1,59	1,60	1,54	1,60	18K	13
OXYP34	OCCIDENT PTR	40,18	39,67	39,28	40,24	306K	21
P1DD34	PDD HOLDING	56,04	53,49	53,31	56,04	262K	22
P1DT34	PRUDENTIAL F	269,88	264,68	264,68	269,88	4K	2
P1GR34	THE PROGRESS	527,45	542,50	527,45	542,50	3K	4
P1HM34	PULTEGROUP I	696,17	709,29	686,58	709,29	1M	13
P1KX34	POSCO HOLD	82,00	82,00	82,00	82,00	82K	2
P1LD34	PROLOGIS INC	58,90	58,80	58,80	59,52	256K	9
P1YC34	PAYCOM SOFTW	22,70	22,36	22,35	22,70	82K	3
P2AN34	PALOALTO NET	13,60	13,83	13,32	13,88	211K	32
P2AT34	UIPATH INC	8,36	7,96	7,93	8,37	24K	11
P2AX34	PATRIA INVST	36,70	36,69	36,69	36,70	2K	2
P2CY34	PAYLOCITY	20,34	21,20	20,34	21,20	542	4
P2IN34	PINTERESTINC	16,80	16,72	16,72	16,81	121K	4
P2LT34	PALANTIRTECH	238,90	237,00	230,31	239,09	7M	348
P2ST34	PURE STORAGE	90,72	90,72	90,72	90,72	90	1
PAGS34	PAGSEGURO	11,33	11,05	10,86	11,45	3M	3.906
PEPB34	PEPSICO INC	59,57	58,13	58,00	59,57	134K	35
PFIZ34	PFIZER	35,12	34,60	34,49	35,65	385K	105
PGCO34	PG	58,67	58,49	58,49	59,59	1M	105
PHMO34	PHILIP MORRI	468,84	468,84	468,84	468,84	5K	1
PYPL34	PAYPAL HOLD	10,44	10,54	10,32	10,58	307K	159
Q2SC34	QUANTUMSCAPE	14,61	13,50	13,50	14,70	90K	21
QCOM34	QUALCOMM	59,87	59,46	59,01	60,45	6M	473
QUBT34	QUANTUM COMP	49,80	42,00	42,00	50,28	695K	77
R1CL34	ROYAL CARIBB	903,86	860,00	860,00	903,86	22K	14
R1DY34	DR REDDYS LA	12,20	12,20	12,20	12,20	500	1
R1EL34	RELX PLC	38,58	65,97	38,31	65,97	93K	40
R1IN34	REALTY INCOM	165,07	166,99	163,55	166,99	24K	17
R1KU34	ROKU INC	22,34	22,40	22,31	22,57	16K	729
R2BL34	ROBLOX CORP	35,04	35,40	31,87	36,00	8M	389
R2PD34	RAPID7 INC	4,66	4,52	4,52	4,66	1K	3
REGN34	REGENERON PH	67,75	67,75	67,75	67,75	67	1
RGTI34	RIGETTI COMP	91,79	82,53	80,01	92,62	911K	131
RIGG34	TRANSOCEAN	28,00	26,21	26,00	28,00	201K	210
RIOT34	RIO TINTO	485,00	486,99	484,47	489,10	4M	196
ROST34	ROSS STORES	497,05	497,05	497,05	497,05	497	1
ROXO34	NU HOLDINGS	15,03	14,90	14,67	15,19	79M	23.547
RYTT34	RAYTHEONTECH	173,03	172,54	171,36	174,80	6K	22
S1BS34	SIBANYE STIL	42,68	41,80	41,80	43,00	369K	631
S1HW34	THE SHERWIN	189,05	189,05	189,05	189,05	4K	2
S1LG34	SL GREEN REA	114,17	114,17	114,17	114,17	3K	1
S1NP34	SYNOPSYS INC	562,43	551,89	551,89	562,43	1M	4
S1PO34	SPOTIFY TECH	545,24	539,75	535,99	550,08	295K	23
S1RE34	SEMPRA	113,89	113,89	113,89	113,89	569	1
S1RP34	SAREPTA THER	4,83	4,52	4,52	4,86	6K	9
S1TT34	STATE STREET	688,39	688,39	688,39	688,39	688	1
S1TX34	SEAGATE HOLD	2.243,05	2.210,79	2.164,62	2.253,00	4M	60
S2EA34	SEA LTD	22,41	22,88	22,32	23,20	231K	838
S2ED34	SOLAR TECH	5,37	4,97	4,97	5,37	63K	26
S2GM34	SIGMA LITHM	21,33	20,56	20,56	21,54	1M	278
S2HO34	SHOPIFY INC	4,93	4,95	4,79	4,99	252K	89
S2MP34	SIMPLY GOOD	30,06	30,06	30,06	30,06	30	1
S2NA34	SNAP INC	4,54	4,60	4,54	4,60	26K	3
S2NW34	SNOWFLAKE	22,18	21,00	21,00	22,18	171K	22
S2TA34	STAG INDUSTR	40,95	40,45	40,45	41,61	3K	7
S2TW34	STARWOOD PRO	32,23	32,23	32,23	32,23	32	1
S2UI34	SUN COMMUN	32,16	32,16	32,16	32,16	160	1
SAPP34	SAP SE	1.061,84	1.059,00	1.053,52	1.061,84	454K	13
SBUB34	STARBUCKS	513,64	505,92	505,28	516,46	241K	9
SCHW34	SCHWAB	67,97	66,81	66,81	68,00	8K	9
SIMN34	SIMON PROP	257,53	259,50	257,53	261,30	128K	10
SLBG34	SLB N.V	132,08	132,08	132,08	132,08	1K	1
SNEC34	SONY GROUP	115,48	117,80	114,56	119,95	28K	23
SPGI34	SP GLOBAL	64,16	66,00	64,16	66,67	38K	4
SSFO34	SALESFOR INC	44,89	45,70	44,50	46,04	5M	1.120
STMN34	STMICROEL	151,20	151,20	151,20	151,20	453	1
STOC34	STONE CO	90,00	85,41	83,00	90,00	7M	7.331
STZB34	CONSTELLATIO	215,15	215,15	215,15	215,15	25K	1
T1AL34	TAL EDUCATIO	6,53	6,21	6,21	6,53	1K	7
T1AM34	ATLASSIAN CO	24,53	25,70	24,50	25,95	56K	28
T1DG34	TRANSDIGM GR	134,94	134,94	134,94	134,94	189K	1
T1EC34	TECHNIPFMC P	308,10	299,50	299,50	308,10	2K	3
T1MU34	T-MOBILE US	516,76	516,76	516,76	516,76	516	1
T1OW34	AMERICAN TOW	36,83	37,96	36,83	37,96	147K	23
T1SC34	TRACTOR SUPP	16,10	15,85	15,85	16,10	1K	3
T1TW34	TAKE-TWO INT	257,52	259,78	248,63	260,75	1M	194
T1WL34	TWILIO INC	23,76	23,76	23,76	23,76	95	1
T2DH34	TELADOCHEALT	0,87	0,80	0,80	0,89	10K	742
T2ND34	TAND DIABETE	6,68	6,68	6,68	6,68	6	1
T2RM34	TRIMBLE INC	34,44	34,44	34,44	34,44	68	1
T2TD34	TRADE DESK	1,44	1,39	1,37	1,44	174K	1.932
TAKP34	TAKEDAPH	93,24	93,24	93,24	93,24	9K	1
TEXA34	TEXAS INC	77,18	79,23	77,18	79,23	13K	5
TGTB34	TARGET CORP	600,30	592,00	592,00	601,00	10K	5
TMCO34	TOYOTAMO	80,52	79,92	79,04	80,52	782K	23
TMOS34	THERMFISCHER	58,36	59,33	58,36	59,33	411K	20
TPRY34	TAPESTRY INC	790,22	790,22	790,22	790,22	790	1
TSLA34	TESLA INC	67,17	65,89	64,86	67,59	121M	4.806
TSMC34	TAIWANSMFAC	226,50	219,99	219,70	228,39	18M	2.045
TXSA34	TERNIUMSA	229,08	229,08	229,08	229,08	3K	2
U1AI34	UNDER ARMOUR	38,04	34,48	34,48	38,04	2K	3
U1AL34	UNITED AIRLI	303,49	301,74	301,50	304,56	21K	57
U1BE34	UBER TECH IN	96,46	99,80	94,82	99,80	987K	696
U1LT34	ULTA BEAUTY	179,92	178,92	178,92	179,92	538	2
U1RI34	UNITED RENTA	166,95	166,13	166,13	167,04	9K	3
U2PS34	UPSTART HOLD	9,95	9,26	9,24	9,95	31K	10
U2PW34	UPWORK INC	19,68	19,68	19,68	19,68	373	1
U2ST34	UNITY SOFTWR	6,54	6,18	6,18	6,56	1M	76
U2TH34	UNITEDTHERAP	128,25	128,25	128,25	128,25	1K	1
ULEV34	UNILEVER	372,19	372,78	372,19	376,74	372K	9
UNHH34	UNITEDHEALTH	20,40	20,00	19,75	20,69	3M	393
UPSS34	UPS	38,12	38,41	38,12	38,41	8K	2
USBC34	US BANCORP	78,80	77,47	77,28	79,00	18K	170
V1OD34	VODAFONE GRO	39,27	39,22	39,22	39,27	2K	4
V1RS34	VERISK ANALY	12,52	12,52	12,52	12,52	1K	1
V1RT34	VERTIV HOLDS	102,21	95,13	95,13	102,21	184K	10
V1ST34	VISTRA CORP	58,18	56,30	55,72	58,18	4K	9
V1TA34	VENTAS INC	213,57	211,26	211,05	214,00	35K	165
V2EE34	VEEVASYSTEMS	32,01	31,86	31,70	32,01	13K	8
V2TX34	VTEX	16,44	16,27	15,89	16,44	261K	17
VERZ34	VERIZON	39,83	40,99	39,83	40,99	583K	34
VISA34	VISA INC	85,84	87,03	85,36	87,03	714K	239
VLOE34	VALERO ENER	529,17	524,83	524,83	529,17	213K	3
VRTX34	VERTEX PHARM	618,38	618,38	618,38	618,38	618	1
W1BO34	WEIBO CORP	13,08	13,16	13,08	13,67	1K	5
W1DA34	WORKDAY INC	51,80	52,59	51,80	52,59	13K	4
W1DC34	WESTERN DIG	1.475,62	1.415,00	1.375,00	1.482,67	4M	94
W1EL34	WELLTOWER IN	511,99	506,54	506,54	512,37	76K	50
W1IX34	WIX.COM LTD	13,32	13,25	12,65	13,32	1K	12
W1MG34	WARNER MUSIC	39,24	39,24	39,24	39,24	78	2
W1PP34	WPP PLC	19,26	18,62	18,62	19,26	114	4
WALM34	WAL MART	42,32	41,70	41,34	42,94	11M	510
WFCO34	WELLS FARGO	121,24	120,25	120,25	123,07	823K	27
WUNI34	WESTERNUNION	53,36	52,50	52,50	53,36	474	2
X1YL34	XYLEM INC	367,80	367,99	367,80	367,99	1K	4
X1YZ34	BLOCK INC.	11,64	11,66	11,64	11,70	3K	6
XRAY34	DENTSPLY SIR	70,32	70,32	70,32	70,32	70	1
XRXB34	XEROX CORP	12,06	11,19	11,19	12,10	5K	8
Y2PF34	YPF SA	200,52	196,31	192,80	200,60	42K	102
Z1BR34	ZEBRA TECHNO	43,52	42,96	42,96	43,52	37K	2
Z1OM34	ZOOM COMMS	18,98	18,75	18,60	19,02	42K	5
Z1TA34	ZETA GLOBAL	43,23	43,23	43,23	43,23	43	1
Z1TS34	ZOETIS INC	41,57	41,90	41,57	41,90	46K	4
Z2IT34	ZOOMINFO TC	4,40	4,40	4,40	4,40	4	1
Z2SC34	ZSCALER INC	29,04	29,04	29,04	29,04	6K	1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: