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: 11/11/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1DC34	AGREE REALTY	48,20	48,00	48,00	48,20	2K	4
A1DI34	ANALOG DEVIC	56,55	56,80	56,55	57,26	58K	122
A1DM34	ARCHER DANIE	49,50	49,80	49,50	49,80	4K	4
A1EG34	AEGON LTD	48,25	48,25	48,25	48,25	48	1
A1EP34	AMERICAN ELE	72,10	72,52	71,26	72,52	78K	374
A1IV34	APARTMENT IN	8,44	8,50	8,44	8,68	706	27
A1KA34	AKAMAI TECHN	40,16	38,26	38,26	40,76	50K	111
A1LB34	ALBEMARLE CO	22,36	22,76	22,36	22,76	18K	4
A1LK34	ALASKA AIR G	229,54	230,69	229,54	230,69	3K	2
A1LL34	BREAD FINAN	133,90	132,08	132,08	133,90	9K	2
A1LN34	ALNYLAM PHAR	43,75	42,76	42,76	43,75	4K	5
A1MD34	ADVANCED MIC	384,53	377,00	364,00	394,93	66M	1.635
A1MP34	AMERIPRISE F	72,59	72,59	72,59	72,59	72	1
A1MT34	APPLIED MATE	224,99	210,01	210,01	224,99	5M	478
A1NE34	ARISTA NETWO	276,37	269,70	269,70	277,31	612K	75
A1OS34	AO SMITH COR	355,48	355,48	355,48	355,48	11K	1
A1PA34	APA CORP	259,50	256,75	256,75	259,50	2K	5
A1PH34	AMPHENOL COR	36,82	38,64	36,82	38,89	222K	119
A1PL34	APPLIED DGTL	99,40	97,03	97,03	102,48	2M	23
A1PO34	APOLLO GLOBL	45,85	44,61	44,61	46,00	26K	4
A1PP34	APPLOVIN CO	71,30	67,85	67,85	71,94	1M	2.033
A1RE34	ALEXANDRIA R	61,20	61,20	61,20	61,20	244	1
A1ZN34	ASTRAZENECA	172,39	172,04	170,26	172,39	36K	8
A2FY34	AFYA LTD	28,10	28,10	28,10	28,10	28	1
A2MB34	AMBARELLA IN	13,86	14,00	13,86	14,00	3K	2
A2RE34	ARES MANAGEM	78,08	78,08	78,08	78,08	78	1
A2RR34	ARROWHEAD PH	34,17	33,90	33,90	34,17	53K	10
A2RW34	ARROW ELECTR	73,57	74,48	73,57	74,48	2K	28
A2XO34	AXON ENTERPR	98,28	94,40	94,33	98,60	26K	57
AALL34	AMERICAN AIR	78,00	77,46	77,46	78,78	37K	25
AAPL34	APPLE	98,61	96,50	96,50	99,00	21M	4.364
ABBV34	ABBVIE	101,20	101,14	100,56	102,51	222K	545
ABTT34	ABBOTT	51,00	50,90	50,75	51,08	2K	14
ABUD34	AB INBEV	77,98	77,61	77,61	77,98	466	2
ACNB34	ACCENTURE	1.408,33	1.409,76	1.408,33	1.409,76	128K	3
ADBE34	ADOBE INC	26,70	26,70	26,05	26,70	864K	2.630
ADPR34	AUTOMATIC DT	70,84	70,49	70,10	70,84	58K	217
AIRB34	AIRBNB	50,44	51,45	49,82	51,78	336K	71
AMGN34	AMGEN	93,24	92,38	91,47	93,24	542K	9
AMZO34	AMAZON	73,86	75,35	73,86	76,52	28M	5.665
ARMT34	ARCELOR	185,00	185,00	185,00	197,99	202K	835
ARNC34	HOWMET AERO	49,75	49,90	49,75	50,24	26K	280
ASML34	ASML HOLD	156,11	157,50	153,74	158,34	8M	6.547
ATTB34	ATT INC	42,00	40,46	40,21	42,00	66K	305
AVGO34	BROADCOM INC	27,40	27,22	27,22	28,35	18M	5.018
AXPB34	AMERICAN EXP	178,92	179,94	178,68	180,03	1M	258
AZOI34	AUTOZONE INC	80,70	80,70	80,70	80,70	4K	1
B1AM34	BROOKFIELD C	58,61	58,75	58,27	58,80	328K	20
B1CS34	BARCLAYS PLC	128,31	130,50	127,27	130,50	2K	5
B1FC34	BROWN FORMAN	167,86	168,66	167,86	168,66	336	2
B1IL34	BILIBILI INC	15,58	15,44	15,44	15,58	2K	3
B1NT34	BIONTECH SE	30,46	30,45	30,35	30,47	73K	10
B1PP34	BP PLC	63,70	62,50	62,50	65,00	2K	9
B1RF34	BROADRIDGE F	266,76	266,76	266,76	266,76	8K	1
B1SA34	BANCO SANTAN	90,09	89,10	89,10	90,36	6K	5
B1SX34	BOSTON SCIEN	62,70	61,48	61,48	63,33	62K	127
B1TI34	BRITISH AMER	67,95	66,31	66,31	67,95	13K	11
B2AH34	BOOZALLEN HH	48,48	48,48	48,48	48,48	48	1
B2HI34	BILL HOLD	1,68	1,61	1,61	1,71	1K	36
B2LN34	BLACKLINE IN	12,77	12,77	12,77	12,77	12	1
B2MB34	BUMBLE INC	6,70	6,70	6,70	6,70	13	1
B2YN34	BEYOND MEAT	32,50	31,70	31,00	32,50	36K	20
BABA34	ALIBABAGR	20,27	20,33	20,09	20,41	6M	545
BCSA34	SANTANDER	69,24	69,86	68,95	69,86	221K	1.260
BERK34	BERKSHIRE	163,02	160,99	160,40	163,47	9M	1.005
BIDU34	BAIDU INC	31,89	32,00	31,65	32,00	76K	39
BILB34	BILBAOVIZ	145,20	146,10	145,20	146,10	582	4
BKNG34	BOOKING	5,00	5,14	4,97	5,14	3M	593
BLAK34	BLACKROCK	103,11	103,91	102,29	104,00	352K	43
BOAC34	BANK AMERICA	70,56	70,97	70,00	70,97	2M	431
BOEI34	BOEING	969,03	950,37	950,37	969,75	179K	6
BONY34	BNY MELLON	853,45	844,54	844,54	853,79	134K	57
C1AB34	CABLE ONE IN	20,00	21,62	20,00	21,62	12K	27
C1AH34	CARDINAL HEA	1.537,60	1.523,65	1.523,65	1.537,60	20K	13
C1BL34	CHUBB LTD	85,59	85,00	85,00	85,66	4K	37
C1BO34	CBOE GLOBAL	1.020,00	1.020,00	1.020,00	1.020,00	3K	1
C1CL34	CARNIVAL COR	172,37	172,54	171,57	173,15	53K	287
C1DN34	CADENCE DESI	53,76	55,63	53,71	55,63	258K	43
C1GP34	COSTAR GROUP	1,67	1,69	1,66	1,69	151	9
C1HR34	CH ROBINSON	37,04	37,04	37,04	37,04	37	1
C1MG34	CHIPOTLE MEX	10,19	10,19	9,92	10,21	12K	50
C1MI34	CUMMINS INC	46,05	46,32	46,05	46,42	45K	353
C1NC34	CENTENE CORP	391,56	391,56	391,56	391,56	13K	1
C1OO34	COOPER COMPA	34,84	34,84	34,84	34,84	34	1
C1PR34	COPART INC	88,79	86,49	86,49	88,79	18K	5
C1RB34	CEREBRAS	22,56	22,80	22,56	22,80	5K	4
C1RH34	CRH PLC	88,92	88,74	88,74	89,19	2K	17
C1RR34	CARRIER GLOB	75,04	75,04	75,04	75,04	75	1
C1TA34	CINTAS CORP	250,75	246,50	246,50	250,75	8K	3
C1TV34	CORTEVA INC	16,86	16,92	16,60	16,92	4K	9
C2AC34	CACI INTERNL	4,63	4,63	4,63	4,63	9	1
C2CA34	FEMSA SAB CV	133,64	133,64	133,64	133,64	267	1
C2HP34	CHARGEPOINTH	23,30	23,50	23,30	23,50	351	3
C2OI34	COINBASEGLOB	30,14	29,80	29,55	30,95	3M	356
C2OL34	GRUPOCIBEST	128,18	122,00	121,01	128,18	8K	12
C2OU34	COURSERA INC	10,38	10,38	10,38	10,38	6K	2
C2RS34	CRISPR THERA	31,79	34,88	31,68	34,88	123K	13
C2RW34	CROWDSTRIKE	58,62	58,53	58,00	60,42	2M	151
CAON34	CAPITAL ONE	68,19	67,92	67,92	68,81	495K	4
CATP34	CATERPILLAR	209,63	208,85	205,20	212,13	1M	209
CEGG34	CONSTELTN EM	61,58	61,00	61,00	61,86	28K	261
CHCM34	CHARTER COMM	12,52	12,19	12,15	12,62	100K	36
CHVX34	CHEVRON	118,08	118,60	117,09	118,63	4M	474
CLOV34	CLOVERHEALTH	27,69	26,98	26,98	28,02	827	3
CMCS34	COMCAST	27,63	27,72	27,63	27,72	138	2
CNIC34	CANAD NATION	29,40	29,40	29,40	29,40	29	1
COCA34	COCA COLA	90,28	88,94	88,70	90,67	2M	1.380
COLG34	COLGATE	78,00	77,60	77,00	78,00	10K	28
COPH34	COPHILLIPS	63,36	63,05	62,71	64,11	36K	51
COTY34	COTY INC	11,37	12,17	11,37	12,17	1K	6
COWC34	COSTCO	150,45	147,00	147,00	151,29	4M	187
CPRL34	CANAD KANSAS	129,92	130,91	129,92	130,91	4K	2
CSCO34	CISCO	112,36	111,78	111,52	113,93	435K	616
CTGP34	CITIGROUP	114,98	114,30	113,98	115,75	4M	95
CVSH34	CVS HEALTH	49,65	49,15	49,15	49,73	59K	9
D1DG34	DATADOG INC	100,73	101,63	100,73	104,69	515K	86
D1EL34	DELL TECHNOL	84,09	78,00	78,00	85,70	4M	851
D1EX34	DEXCOM INC	8,92	8,46	8,46	8,92	2K	7
D1LR34	DIGITAL REAL	63,00	63,48	62,58	63,48	18K	292
D1OC34	DOCUSIGN INC	21,10	21,10	21,10	21,10	6K	1
D1OW34	DOW INC	45,40	44,63	44,63	45,40	3K	3
D2AS34	DOORDASH INC	65,94	66,01	65,66	66,08	10K	154
D2KN34	DRAFTKINGS	17,88	18,15	17,88	18,15	1K	3
D2OX34	AMDOCS LTD	29,97	29,52	29,52	29,97	5K	4
D2PZ34	DOMINOSPIZZA	36,56	36,56	36,56	36,56	36	1
D2TC34	DYNATRACE IN	31,11	31,11	31,11	31,11	591	1
DBAG34	DEUTSCHE AK	207,70	207,27	204,96	208,53	547K	589
DEEC34	DEERE CO	128,05	126,59	126,59	128,48	272K	1.022
DEOP34	DIAGEO PL	31,43	30,45	30,45	31,43	4K	12
DGCO34	DOLLAR GENER	31,80	31,26	31,26	31,89	700	4
DHER34	DANAHER CORP	46,70	47,00	46,70	47,00	640K	4
DISB34	WALT DISNEY	43,90	43,60	43,60	44,39	345K	184
DLTR34	DOLLAR TREE	397,02	391,00	388,31	398,19	11K	14
DUOL34	DUOLINGO INC	28,35	26,79	26,72	28,35	487	5
DVAI34	DAVITA INC	1.011,00	1.011,00	1.011,00	1.011,00	1K	1
E1CL34	ECOLAB INC	85,80	85,80	85,80	85,80	13K	4
E1CO34	ECOPETROL SA	42,60	42,71	42,26	44,64	4K	13
E1QN34	EQUINOR ASA	115,23	115,72	115,02	115,72	5K	4
E1TN34	EATON CORP P	144,20	146,78	142,10	146,86	312K	332
E1XC34	EXELON CORP	63,72	63,06	63,06	63,72	757	3
E2EF34	EURONETWORLD	2,61	2,61	2,61	2,63	1K	4
E2LS34	EQUITY LIFES	34,44	34,44	34,44	34,44	2K	1
E2NP34	ENPHASE ENER	6,28	6,06	6,06	6,33	3K	9
E2TS34	ETSY INC	32,36	32,37	32,00	32,37	6K	11
EBAY34	EBAY	339,66	339,66	339,66	339,66	3K	1
ELCI34	ESTEE LAUDER	26,05	25,86	25,86	26,08	1K	5
EQIX34	EQUINIX INC	74,56	74,40	74,03	74,94	51K	17
EXGR34	EXPEDIA GROU	720,06	704,00	704,00	726,92	69K	52
EXXO34	EXXON MOBIL	115,70	116,50	114,20	116,50	4M	900
F1IS34	FISERV INC	173,12	173,12	173,12	173,12	519	1
F1MC34	FMC CORP	15,72	15,41	15,41	15,72	556	3
F1NI34	FIDELITY NAT	10,46	9,92	9,92	10,53	9K	15
F1SL34	FASTLY INC	9,58	9,40	9,34	9,96	173K	52
F1TN34	FORTINET INC	59,63	58,15	58,15	60,21	387K	36
F2IC34	FAIR ISAAC C	89,64	88,67	88,67	89,64	67K	2
F2NV34	FRANCONEVADA	7,79	7,84	7,79	7,85	610	6
F2VR34	FIVERR INTL	2,23	2,36	2,21	2,36	576	4
FCXO34	FREEPORT	115,32	113,00	112,72	116,44	3M	2.278
FDMO34	FORD MOTORS	68,32	67,77	67,74	68,32	2K	3
FOXC34	FOX CORP	376,20	376,20	376,20	376,20	14K	1
FSLR34	FIRST SOLAR	49,55	51,14	49,23	51,14	16K	13
G1DS34	GDS HOLDINGS	12,61	12,53	12,53	12,93	20K	10
G1LW34	CORNING INC	168,58	161,51	150,22	171,79	2M	1.090
G1RM34	GARMIN LTD	102,10	102,10	102,10	102,10	12K	1
G2DD34	GODADDY INC	62,76	62,76	62,76	62,76	62	1
G2EV34	GE VERNOVA	225,54	234,51	223,31	234,81	2M	265
GDBR34	GEN DYNAMICS	2.035,65	2.033,60	2.033,60	2.039,75	16K	8
GEOO34	GEAEROSPACE	94,95	94,21	93,78	95,34	36K	72
GILD34	GILEAD	84,00	78,74	78,08	84,00	92K	24
GMCO34	GENERAL MOT	122,52	122,00	122,00	122,52	5K	2
GOGL34	ALPHABET	136,10	133,85	133,85	137,09	49M	7.784
GPRK34	GEOPARK LTD	52,47	52,47	52,47	52,47	5K	2
GPRO34	GOPRO	3,75	4,56	3,75	4,56	75K	90
GSGI34	GOLDMANSACHS	171,35	171,89	169,35	172,86	1M	80
H1CA34	HCA HEALTHCA	140,00	139,16	139,02	140,25	22K	148
H1DB34	HDFC BANK LT	28,60	29,02	28,60	29,02	9K	2
H1II34	HUNTINGTON I	23,00	22,48	22,48	23,00	2K	2
H1LT34	HILTON WORLD	87,76	88,20	87,76	88,20	175	2
H1PE34	HEWLETT PACK	279,99	277,78	277,50	285,50	20K	58
H1SB34	HSBC HOLDING	125,19	127,08	123,94	127,08	41K	24
H1ST34	HOST HOTELS	144,20	144,34	144,20	144,34	721	5
H1UM34	HUMANA INC	54,90	53,65	53,65	54,90	162	2
H2TA34	HEALTH REALT	26,68	26,68	26,68	26,68	106	1
H2UB34	HUBSPOT INC	22,38	22,30	21,96	22,38	66	3
HALI34	HALLIBURTON	182,90	182,34	181,08	182,90	321K	8
HOME34	HOME DEPOT	69,36	71,50	68,97	71,50	2M	29
HOND34	HONDA MO	186,20	185,06	185,06	186,20	9K	7
HPQB34	HP COMPANY	161,76	159,78	159,78	162,72	9K	5
I1CE34	INTERCONTINE	84,16	82,16	82,15	84,16	761K	2.417
I1FO34	INFOSYS LTD	34,30	34,30	34,30	34,30	171	1
I1LM34	ILLUMINA INC	240,05	240,05	240,05	240,05	1K	1
I1RM34	IRON MOUNTAI	52,70	52,70	52,70	52,70	52	1
I1SR34	INTUITIVE SU	124,83	123,63	123,63	124,83	990	2
I2ND34	INDIE SEMICO	12,69	12,98	12,69	13,56	9K	11
I2NV34	INVITATIONHO	30,00	29,79	29,79	30,00	24K	809
IBMB34	IBM	1.379,00	1.360,00	1.357,67	1.379,00	181K	6
INBR34	INTER CO	22,41	22,30	21,65	22,70	87M	12.988
INGG34	ING GROEP	187,34	188,37	184,87	188,37	1K	5
INTU34	INTUIT INC	43,44	42,60	42,60	43,58	77K	9
ITLC34	INTEL	58,25	57,00	56,52	59,39	32M	2.770
J1EF34	JEFFERIES FI	54,57	54,57	54,57	54,57	10K	1
J2AZ34	JAZZ PHARMAC	91,62	90,45	90,45	91,62	2K	20
J2BL34	JABIL INC	180,98	180,53	180,53	185,40	4K	20
JDCO34	JD COM	25,83	25,91	25,68	25,91	27K	6
JNJB34	JOHNSON	103,98	104,15	102,58	104,36	386K	362
JPMC34	JPMORGAN	190,46	193,06	189,35	193,06	2M	944
K1BF34	KB FINANCIAL	156,91	152,44	152,44	157,00	923	4
K1LA34	KLA CORP	43,93	44,65	43,93	45,84	513K	46
K1RC34	KROGER CO	63,59	63,59	63,59	63,59	13K	1
K1SG34	KEYSIGHT TEC	845,64	842,00	842,00	864,27	11K	13
K1TC34	KT CORP	104,49	104,49	104,49	104,49	313	1
K2CG34	KINGSOFT CHL	8,00	7,85	7,85	8,07	9K	43
KHCB34	KRAFT HEINZ	33,92	33,57	33,28	33,92	2K	7
KMBB34	KIMBERLY CL	603,26	603,26	603,26	603,26	603	1
KMIC34	KINDER MORGA	57,88	57,66	57,66	57,88	752	2
L1MN34	LUMEN TECH	26,54	26,56	26,54	27,23	242	4
L1OE34	LOEWS CORP	620,62	620,62	620,62	620,62	14K	2
L1RC34	LAM RESEARCH	29,92	29,00	29,00	30,58	4M	369
L1UL34	LULULEMON AT	147,77	148,77	147,77	148,77	76K	4
L1YG34	LLOYDS BANKI	29,05	29,07	28,86	29,07	231	4
LILY34	LILLY	266,40	264,32	263,00	267,40	5M	716
LMTB34	LOCKHEED	3.391,51	3.352,81	3.352,81	3.391,51	24K	5
M1CH34	MICROCHIP TE	173,74	173,57	173,23	175,10	14K	69
M1CK34	MCKESSON COR	94,14	93,37	93,33	94,14	42K	263
M1DB34	MONGODB INC	94,68	94,15	94,02	95,89	20K	4
M1LC34	MELCO RESORT	12,43	12,43	12,43	12,43	12	1
M1MC34	MARSH E MCLE	72,10	71,13	70,86	72,17	696K	2.158
M1NS34	MONSTER BEVE	31,50	31,56	31,25	31,62	52K	13
M1RN34	MODERNA INC	68,80	70,93	67,64	70,96	11M	3.089
M1SC34	MSCI INC	88,55	84,34	84,34	88,55	389K	8
M1TA34	META PLAT	125,36	128,89	125,17	129,65	73M	2.957
M1UF34	MITSUBISHI U	122,64	121,68	121,68	122,64	3K	3
M2KS34	MKS INC	71,15	69,39	68,85	71,15	4K	5
M2PM34	MP MATERIALS	41,12	40,86	40,86	42,55	20K	29
M2PR34	MONOLI POWER	137,15	131,95	131,95	139,49	16K	8
M2PT34	MEDICAL P TR	5,11	5,22	5,01	5,22	3K	10
M2RV34	MARVELL TEC	93,84	93,33	90,66	96,90	10M	822
M2ST34	STRATEGY INC	9,70	9,78	9,56	9,88	23M	1.375
MCDC34	MCDONALDS	76,22	78,64	76,22	78,64	561K	410
MCOR34	MOODYS CORP	87,66	87,66	87,66	87,66	175	1
MDLZ34	MONDELEZ INT	62,04	61,00	61,00	62,04	368	4
MDTC34	MEDTRONIC	70,84	67,85	66,77	70,84	177K	505
MELI34	MERCADOLIBRE	69,42	69,91	68,04	70,34	103M	10.658
MMMC34	3M	261,91	266,78	261,82	267,02	3K	8
MOOO34	ALTRIA GROUP	86,04	85,65	85,65	86,04	4K	5
MOSC34	MOSAIC CO	20,60	20,88	20,60	21,44	88K	15
MRCK34	MERCK	102,41	102,33	100,95	102,71	3M	287
MSBR34	MORGAN STAN	211,76	211,45	208,81	212,68	291K	167
MSCD34	MASTERCARD	119,35	119,40	116,77	119,40	2M	691
MSFT34	MICROSOFT	120,55	124,00	120,16	124,75	41M	5.179
MUTC34	MICRON TECHN	751,10	714,49	708,36	767,58	150M	4.274
N1BI34	NEUROCRINE B	48,15	47,35	47,35	48,25	126K	127
N1DA34	NASDAQ INC	305,37	306,00	302,87	306,00	28K	6
N1EM34	NEWMONT GOLD	685,98	673,70	657,49	685,98	385K	512
N1OW34	SERVICENOW	11,47	11,20	11,16	11,51	507K	151
N1RG34	NRG ENERGY I	54,80	55,01	54,80	55,30	55K	9
N1TA34	NETAPP INC	72,88	72,93	72,68	74,71	410K	26
N1VO34	NOVO NORDISK	28,45	28,49	27,83	28,62	87K	88
N1VS34	NOVARTIS AG	89,46	90,97	88,47	90,97	31K	26
N1WG34	NATWEST GROU	89,19	87,93	87,93	89,37	14K	139
N1WL34	NEWELL BRAND	32,76	32,31	32,31	32,94	2K	9
N1XP34	NXP SEMICOND	75,39	75,80	75,39	75,80	151	2
N2ET34	CLOUDFLARE	97,23	97,72	96,70	100,11	553K	65
N2LY34	ANNALY CAPTL	102,90	105,45	102,50	105,45	41K	7
NETE34	NETEASE	68,20	68,20	68,20	68,20	68	1
NEXT34	NEXTERA ENER	119,63	121,99	119,05	121,99	90K	339
NFLX34	NETFLIX	7,25	7,01	6,99	7,25	5M	3.427
NIKE34	NIKE	106,00	107,89	104,81	107,89	1M	565
NOCG34	NORTHROP GRU	61,38	60,84	60,84	61,38	1K	3
NOKI34	NOKIA CORP	47,10	47,20	46,95	47,75	289K	25
NTST34	NETSTREIT CO	52,15	52,15	52,15	52,15	104	1
NVDC34	NVIDIA CORP	20,35	20,27	19,83	20,59	349M	38.108
O1KT34	OKTA INC	52,10	51,41	50,90	52,14	19K	12
O2HI34	OMEGA HEALTH	88,77	88,77	88,77	88,77	27K	1
O2NS34	ON SEMICONDU	50,75	50,99	50,75	51,20	6K	5
ORCL34	ORACLE	119,80	114,07	114,07	121,36	10M	1.394
ORLY34	OREILLY AUT	1,62	1,64	1,58	1,64	173	21
OXYP34	OCCIDENT PTR	56,00	53,55	52,80	56,00	446K	37
P1DD34	PDD HOLDING	43,88	44,00	43,80	44,00	2K	18
P1EA34	HEALTHPEAK P	112,31	111,20	109,00	112,86	68K	275
P1GR34	THE PROGRESS	64,08	63,60	63,60	64,26	6K	40
P1LD34	PROLOGIS INC	60,30	59,78	59,78	60,48	11K	13
P2AN34	PALOALTO NET	31,37	30,92	30,72	31,70	981K	358
P2AT34	UIPATH INC	9,20	8,99	8,99	9,20	1K	4
P2CF34	GP AEROPACIF	9,26	9,31	9,26	9,36	213	4
P2EN34	PENN NATIONL	10,20	10,20	10,20	10,20	10	1
P2LT34	PALANTIRTECH	321,99	314,25	314,25	325,62	5M	1.677
PAGS34	PAGSEGURO	8,63	8,68	8,63	8,97	654K	137
PEPB34	PEPSICO INC	53,06	52,50	52,10	53,37	728K	536
PFIZ34	PFIZER	40,89	40,64	40,21	41,05	328K	600
PGCO34	PG	66,52	67,11	65,90	67,11	70K	98
PHMO34	PHILIP MORRI	68,25	67,47	66,78	68,46	2K	10
PYPL34	PAYPAL HOLD	16,19	16,32	16,16	16,53	40K	41
Q1UA34	QUANTA SERVI	281,96	285,12	281,96	285,93	13K	5
Q2SC34	QUANTUMSCAPE	8,02	8,09	8,02	8,09	265	4
QCOM34	QUALCOMM	81,00	82,49	80,51	84,30	9M	460
QUBT34	QUANTUM COMP	34,04	34,50	34,04	36,22	51K	27
R1CL34	ROYAL CARIBB	66,57	66,88	66,57	67,15	36K	426
R1DY34	DR REDDYS LA	13,72	13,72	13,72	13,72	13	1
R1IN34	REALTY INCOM	55,10	55,81	54,54	55,81	75K	36
R1JF34	RAYMOND JAME	77,92	78,00	77,92	78,00	8K	97
R1OP34	ROPER TECHNO	264,16	264,16	264,16	264,16	16K	1
R1SG34	REPUBLIC SER	86,13	86,13	86,13	86,13	17K	1
R1VT34	REVVITY INC	31,80	31,80	31,80	31,80	318	1
R1YA34	RYANAIR HOLD	41,56	41,56	41,56	41,56	41	1
R2BL34	ROBLOX CORP	29,02	28,98	28,57	29,98	114K	16
R2GE34	REPLIGEN	31,34	31,34	31,34	31,34	31	1
R2PD34	RAPID7 INC	6,98	7,01	6,91	7,07	216	5
REGN34	REGENERON PH	89,15	83,97	83,97	89,15	15K	10
RGTI34	RIGETTI COMP	62,18	69,71	62,18	72,84	228K	103
RIGG34	TRANSOCEAN	29,79	29,86	29,79	29,97	8K	6
RIOT34	RIO TINTO	473,51	472,02	469,49	474,38	407K	27
ROST34	ROSS STORES	83,52	83,68	83,52	83,68	466K	2
ROXO34	NU HOLDINGS	11,39	11,46	11,23	11,50	141M	15.178
RYTT34	RAYTHEONTECH	187,02	185,69	184,23	187,37	694K	17
S1BS34	SIBANYE STIL	25,50	26,40	25,32	26,40	259K	1.693
S1HW34	THE SHERWIN	196,77	195,60	195,60	196,77	2K	4
S1NP34	SYNOPSYS INC	64,09	64,54	63,91	65,03	36K	13
S1PO34	SPOTIFY TECH	841,34	834,23	830,42	841,34	104K	11
S1RP34	SAREPTA THER	4,58	4,79	4,52	4,79	6K	7
S1TT34	STATE STREET	920,64	920,64	920,64	920,64	920	1
S1TX34	SEAGATE HOLD	55,89	54,75	54,20	57,40	2M	139
S1YK34	STRYKER CORP	88,29	88,96	88,00	89,37	56K	151
S2EA34	SEA LTD	16,45	17,37	16,36	17,50	380K	442
S2ED34	SOLAR TECH	4,19	4,16	4,16	4,32	19K	44
S2FM34	SPROUTS FARM	93,66	93,66	93,66	93,66	106K	1
S2GM34	SIGMA LITHM	9,58	10,30	9,58	10,32	919K	682
S2HO34	SHOPIFY INC	6,90	6,89	6,85	6,96	67K	40
S2NA34	SNAP INC	4,71	4,71	4,71	4,71	47	1
S2NW34	SNOWFLAKE	42,36	42,00	41,81	42,95	243K	50
S2RE34	GP AEROSURES	74,91	74,91	74,91	74,91	449	1
S2TA34	STAG INDUSTR	41,48	42,42	41,19	42,42	7K	8
S2TW34	STARWOOD PRO	22,32	22,22	21,83	22,32	34K	10
S2UI34	SUN COMMUN	32,43	33,45	32,43	33,45	2K	4
SAPP34	SAP SE	95,40	92,61	92,61	95,40	24K	18
SBUB34	STARBUCKS	609,99	605,01	605,01	609,99	55K	9
SCHW34	SCHWAB	64,20	69,33	63,86	69,33	42K	420
SIMN34	SIMON PROP	81,92	79,96	79,96	81,92	9K	7
SK1D34	SKYDANCECORP	44,72	44,72	44,72	44,72	44	1
SKHY34	SK HYNIX	49,53	47,08	47,08	50,66	3M	7.499
SLBG34	SLB N.V	141,48	140,14	140,14	141,48	2K	3
SNEC34	SONY GROUP	148,16	151,36	146,25	151,36	19K	14
SPCX34	SPACE X	51,80	53,84	51,45	54,04	57M	4.611
SPGI34	SP GLOBAL	73,54	73,08	72,94	73,54	586K	12
SSFO34	SALESFOR INC	55,09	54,19	53,81	55,17	527K	29
STMN34	STMICROEL	259,75	259,25	255,45	262,25	373K	12
STOC34	STONE CO	43,25	43,00	43,00	44,81	10M	1.829
STZB34	CONSTELLATIO	66,49	66,15	66,15	66,49	264	2
T1AL34	TAL EDUCATIO	5,60	5,60	5,60	5,60	778	3
T1AM34	ATLASSIAN CO	42,56	42,24	42,24	42,56	298K	6
T1DG34	TRANSDIGM GR	138,75	134,26	134,26	139,01	2M	137
T1EV34	TEVA PHARMAC	120,60	120,60	120,60	120,60	5K	1
T1LK34	PT TELEKOMUN	31,83	31,56	31,47	31,83	252	5
T1MU34	T-MOBILE US	67,00	67,00	67,00	67,00	670	1
T1OW34	AMERICAN TOW	44,27	45,00	43,80	45,00	32K	66
T1RI34	TRIPADVISOR	40,40	39,16	39,16	40,40	79	2
T1SO34	THE SOUTHERN	65,39	65,39	65,39	65,39	65	1
T1TW34	TAKE-TWO INT	330,98	316,00	314,33	330,98	6M	430
T1WL34	TWILIO INC	49,10	49,50	49,10	49,50	4K	5
T2DH34	TELADOCHEALT	50,00	50,00	50,00	50,00	1000	1
T2ER34	TERADYNE INC	82,32	81,97	79,60	84,20	525K	150
T2TD34	TRADE DESK	88,88	85,59	85,59	91,05	66K	17
TEXA34	TEXAS INC	121,10	110,01	110,01	121,10	58K	31
TGTB34	TARGET CORP	903,00	903,01	903,00	904,84	5K	5
TJXC34	TJX COMPANIE	50,63	50,63	50,63	50,63	284K	5
TMCO34	TOYOTAMO	73,99	75,87	73,79	75,87	10K	16
TMOS34	THERMFISCHER	83,76	83,35	83,20	84,18	706K	9
TRVC34	TRAVELERS	69,09	69,09	69,09	69,09	10K	1
TSLA34	TESLA INC	67,52	66,85	66,85	68,79	45M	3.283
TSMC34	TAIWANSMFAC	287,08	288,50	282,68	290,21	56M	11.620
TXSA34	TERNIUMSA	290,00	285,88	285,88	290,00	4K	3
U1AI34	UNDER ARMOUR	27,72	27,72	27,72	27,72	110	1
U1AL34	UNITED AIRLI	330,00	332,70	329,40	332,70	1M	11
U1BE34	UBER TECH IN	97,26	96,66	96,29	98,90	2M	83
U1LT34	ULTA BEAUTY	182,59	181,00	181,00	183,58	15K	6
U1RI34	UNITED RENTA	228,58	223,58	223,58	229,02	11K	46
U2PS34	UPSTART HOLD	5,81	5,79	5,73	5,87	748	7
U2PW34	UPWORK INC	10,91	10,91	10,91	10,91	665	1
U2ST34	UNITY SOFTWR	13,74	14,26	13,74	14,53	54K	29
UBSG34	UBS GROUP	69,16	69,16	69,16	69,16	553	2
ULEV34	UNILEVER	73,24	73,20	72,66	78,00	8K	16
UNHH34	UNITEDHEALTH	31,88	32,04	31,57	32,28	2M	63
UPAC34	UNIONPACIFIC	69,79	68,80	68,80	69,93	489K	543
UPSS34	UPS	39,29	39,00	38,91	39,29	1M	4
USBC34	US BANCORP	85,13	84,16	84,08	85,13	1K	3
V1IP34	VIPSHOP HOLD	36,90	36,90	36,90	36,90	7K	1
V1MC34	VULCAN MATER	26,43	26,64	26,43	26,64	8K	4
V1OD34	VODAFONE GRO	42,44	42,80	42,44	42,80	6K	3
V1RT34	VERTIV HOLDS	115,40	114,66	113,20	117,87	291K	137
V1ST34	VISTRA CORP	52,27	54,06	52,27	54,30	335K	142
V2EE34	VEEVASYSTEMS	57,00	56,90	56,85	57,00	44K	14
V2TX34	VTEX	21,72	21,70	21,28	21,94	3K	6
VERZ34	VERIZON	43,02	43,30	42,45	43,30	48K	34
VISA34	VISA INC	118,00	116,80	116,01	118,57	2M	336
VLOE34	VALERO ENER	125,28	123,96	123,96	125,50	9K	5
VLYB34	VALLEY NTION	79,60	79,60	79,60	79,60	159	2
VMRK34	VIVMARK RESI	59,94	59,94	59,94	59,94	59	1
VRTX34	VERTEX PHARM	94,90	93,60	93,60	94,90	377	4
W1BO34	WEIBO CORP	8,74	8,75	8,74	8,75	367	5
W1DA34	WORKDAY INC	65,90	65,90	65,90	65,90	20K	2
W1DC34	WESTERN DIG	1.746,07	1.749,97	1.688,79	1.773,35	2M	99
W1EL34	WELLTOWER IN	85,23	86,50	85,20	86,50	22K	6
W1HR34	WHIRLPOOL CO	41,72	41,04	41,00	41,72	9K	7
W1IX34	WIX.COM LTD	12,64	12,42	12,41	12,64	18K	4
W1MB34	WILLIAMS COS	383,76	380,00	380,00	383,76	11K	3
W1MC34	WASTE MANAG	82,96	82,96	82,96	82,96	25K	2
W1PP34	WPP PLC	30,90	30,90	30,90	30,90	30	1
W1SO34	WATSCO INC	70,28	70,00	70,00	70,28	11K	2
W2YF34	WAYFAIR INC	17,90	17,96	17,90	17,96	22K	2
WALM34	WAL MART	43,30	43,00	43,00	43,80	3M	487
WFCO34	WELLS FARGO	119,00	119,25	118,96	119,49	19K	13
WUNI34	WESTERNUNION	38,08	39,40	38,00	39,40	307	5
X1YZ34	BLOCK INC.	19,26	18,99	18,99	19,26	1K	2
XRXB34	XEROX CORP	5,85	6,09	5,85	6,09	4K	8
Y2PF34	YPF SA	207,48	207,48	207,48	207,48	1K	4
Z1BH34	ZIMMER BIOME	150,15	150,15	150,15	150,15	2K	1
Z1OM34	ZOOM COMMS	21,72	20,30	20,30	21,72	595	2
Z1TA34	ZETA GLOBAL	95,88	95,88	95,88	95,88	383	1
Z2IT34	ZOOMINFO TC	2,33	2,29	2,27	2,33	13K	7
Z2SC34	ZSCALER INC	36,04	36,81	36,00	37,43	128K	18

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: