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: 14/10/2025

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	18,68	18,54	18,43	18,68	4K	11
A1CR34	AMCOR PLC	44,24	44,00	44,00	44,50	78K	27
A1DC34	AGREE REALTY	50,11	50,01	50,01	50,11	250	2
A1DM34	ARCHER DANIE	327,08	327,08	327,08	327,08	327	1
A1EG34	AEGON LTD	42,84	42,56	42,36	42,84	384	3
A1IV34	APARTMENT IN	42,74	42,00	42,00	43,32	37K	16
A1LB34	ALBEMARLE CO	21,90	21,66	20,90	22,22	243K	43
A1LG34	ALIGN TECHNO	176,58	174,42	174,42	176,58	704	2
A1LN34	ALNYLAM PHAR	130,70	130,70	130,70	130,70	7K	1
A1MD34	ADVANCED MIC	149,40	149,00	148,77	153,62	9M	745
A1ME34	AMETEK INC	42,44	42,44	42,44	42,44	339	1
A1MP34	AMERIPRISE F	669,83	669,83	669,83	669,83	1K	1
A1MT34	APPLIED MATE	119,19	119,64	119,19	120,91	883K	34
A1NE34	ARISTA NETWO	189,20	197,85	189,19	197,85	2M	110
A1PA34	APA CORP	126,00	124,68	124,08	127,00	625	4
A1PD34	AIR PRODUCTS	361,92	362,14	361,92	362,14	724	2
A1PH34	AMPHENOL COR	337,85	335,25	335,25	339,36	8K	4
A1PL34	APPLIED DGTL	194,49	192,41	192,41	207,88	2M	68
A1PO34	APOLLO GLOBL	46,72	44,70	44,32	46,91	78K	28
A1PP34	APPLOVIN CO	101,09	100,20	98,00	101,49	23K	21
A1RC34	ARCO DORADOS	37,72	38,08	37,72	38,10	46K	8
A1RE34	ALEXANDRIA R	102,13	102,27	101,70	102,90	21K	37
A1RG34	ARGENX SE	175,61	175,61	175,61	175,61	7K	1
A1TH34	AUTOHOME INC	14,70	14,69	14,69	14,73	161	3
A1TT34	ALLSTATE COR	47,60	47,35	47,35	47,60	1K	2
A1UT34	AUTODESK INC	421,68	414,13	414,13	421,68	7K	3
A1VB34	AVALONBAY CO	263,33	263,33	263,33	263,33	3K	1
A1ZN34	ASTRAZENECA	77,13	76,60	76,60	77,67	16K	22
A2FY34	AFYA LTD	40,30	39,60	39,60	40,30	11K	5
A2MB34	AMBARELLA IN	17,94	17,94	17,94	17,94	5K	1
A2RE34	ARES MANAGEM	81,05	81,05	81,05	81,05	160	2
A2RR34	ARROWHEAD PH	24,74	24,50	24,50	24,74	38K	57
A2XO34	AXON ENTERPR	214,08	215,39	214,08	218,00	12K	41
A2ZT34	AZENTA INC	14,01	14,01	14,01	14,01	42	1
AALL34	AMERICAN AIR	66,37	64,79	64,10	66,90	268K	32
AAPL34	APPLE	67,54	67,51	67,40	68,04	15M	1.069
ABBV34	ABBVIE	77,33	79,00	77,28	79,02	567K	81
ABTT34	ABBOTT	61,08	60,38	59,95	61,08	606K	3
ABUD34	AB INBEV	54,65	54,79	54,65	54,79	57K	5
ACNB34	ACCENTURE	1.343,00	1.325,00	1.325,00	1.343,00	40K	2
ADBE34	ADOBE INC	36,89	36,59	36,59	37,02	85K	65
ADPR34	AUTOMATIC DT	65,04	65,04	65,04	65,04	130	1
AIGB34	AIG GROUP	453,15	452,70	452,70	453,60	1K	3
AIRB34	AIRBNB	33,65	32,93	32,27	34,00	349K	111
AMZO34	AMAZON	59,38	59,84	58,67	59,95	21M	4.247
ARMT34	ARCELOR	105,20	104,00	103,91	105,40	17K	18
ARNC34	HOWMET AERO	1.025,51	1.025,51	1.025,51	1.025,51	3K	1
ASML34	ASML HOLD	97,40	97,00	96,33	98,69	1M	109
ATTB34	ATT INC	47,27	46,86	46,86	47,54	23K	137
AVGO34	BROADCOM INC	26,80	27,50	26,76	27,56	8M	592
AXPB34	AMERICAN EXP	181,79	177,80	177,80	183,48	292K	36
AZOI34	AUTOZONE INC	101,01	102,51	100,91	102,51	2K	3
B1AM34	BROOKFIELD C	62,00	61,60	60,96	62,34	78K	21
B1AX34	BAXTER INTER	61,74	61,26	61,26	61,74	6K	4
B1CS34	BARCLAYS PLC	111,30	110,99	110,77	111,30	22K	3
B1IL34	BILIBILI INC	28,92	28,44	28,44	29,55	117K	16
B1KR34	BAKER HUGHES	245,75	245,75	245,75	245,75	2K	1
B1NT34	BIONTECH SE	35,06	34,89	34,89	35,19	12K	5
B1PP34	BP PLC	45,50	45,06	44,98	45,85	62K	43
B1SA34	BANCO SANTAN	73,71	70,00	70,00	73,71	511	3
B1SX34	BOSTON SCIEN	526,75	526,75	526,75	526,75	526	1
B1TI34	BRITISH AMER	55,69	54,50	54,46	56,27	30K	25
B2HI34	BILL HOLD	1,53	1,54	1,48	1,54	54K	25
B2MB34	BUMBLE INC	5,78	5,78	5,78	5,78	5	1
B2RK34	BRUKER CORP	20,05	20,01	20,01	20,05	3K	2
B2YN34	BEYOND MEAT	6,40	7,96	6,40	7,98	19K	88
BABA34	ALIBABAGR	31,72	31,51	31,45	32,47	8M	595
BBYY34	BEST BUY	424,00	424,00	424,00	424,00	3K	1
BCSA34	SANTANDER	54,34	55,53	54,06	55,53	38K	33
BERK34	BERKSHIRE	135,04	134,70	134,65	135,93	2M	359
BIDU34	BAIDU INC	48,00	47,42	46,80	48,00	123K	111
BIIB34	BIOGEN	134,98	134,98	134,98	134,98	134	1
BILB34	BILBAOVIZ	101,38	101,60	101,38	101,60	2K	4
BKNG34	BOOKING	165,34	163,70	163,70	166,47	553K	41
BLAK34	BLACKROCK	99,27	95,74	95,51	100,30	940K	155
BMYB34	BRISTOLMYERS	238,08	238,08	238,08	238,08	5K	2
BOAC34	BANK AMERICA	68,85	67,25	67,11	69,04	2M	234
BOEI34	BOEING	1.177,64	1.189,96	1.177,64	1.192,40	5K	3
BONY34	BNY MELLON	577,82	577,82	577,82	577,82	1K	1
C1AG34	CONAGRA BRAN	99,95	99,95	99,95	99,95	599	1
C1BR34	CBRE GROUP I	841,47	841,47	841,47	841,47	3K	1
C1CJ34	CAMECO CORP	104,19	104,19	104,19	104,19	104	1
C1CL34	CARNIVAL COR	158,55	157,05	157,05	159,90	9K	36
C1DN34	CADENCE DESI	890,89	902,75	889,98	902,75	720K	6
C1FG34	CITIZENS FIN	282,42	282,42	282,42	282,42	6K	1
C1GP34	COSTAR GROUP	4,11	4,17	4,10	4,17	17K	798
C1NC34	CENTENE CORP	198,00	198,00	198,00	198,00	11K	1
C1NS34	CELANESE COR	111,21	108,68	108,68	111,21	219	2
C1RH34	CRH PLC	109,24	109,24	109,24	109,24	2K	1
C1RR34	CARRIER GLOB	79,00	77,20	76,70	79,00	704	4
C1TA34	CINTAS CORP	204,54	207,69	204,54	207,69	8K	2
C1TV34	CORTEVA INC	85,40	85,75	85,40	85,75	940K	15
C2AC34	CACI INTERNL	3,60	3,58	3,58	3,60	18K	2
C2GN34	COGNEX CORP	30,87	30,60	30,42	30,96	19K	531
C2OI34	COINBASEGLOB	75,21	78,14	73,63	78,14	4M	1.026
C2OL34	GRUPOCIBEST	74,56	75,36	74,16	75,52	3K	16
C2PT34	CAMDEN PROP	37,20	37,20	37,20	37,20	632	1
C2RN34	CERENCE INC	17,62	16,02	15,22	17,62	25K	8
C2RS34	CRISPR THERA	45,80	45,80	45,80	45,80	5K	1
C2RW34	CROWDSTRIKE	121,36	122,08	121,36	124,95	226K	55
CATP34	CATERPILLAR	180,54	172,49	172,01	181,55	396K	83
CHCM34	CHARTER COMM	24,41	24,25	24,25	24,41	48	2
CHVX34	CHEVRON	83,21	82,67	82,30	83,85	190K	80
CLXC34	CLOROX CO	165,29	165,13	165,13	165,29	4K	2
CMCS34	COMCAST	32,73	32,36	32,36	32,85	9K	16
COCA34	COCA COLA	61,17	61,18	60,99	61,74	4M	1.034
COLG34	COLGATE	61,02	59,95	59,95	61,38	12K	26
COPH34	COPHILLIPS	40,36	40,00	39,92	40,56	81K	40
COTY34	COTY INC	11,83	11,83	11,83	11,83	24K	1
COWC34	COSTCO	129,40	128,52	128,50	129,63	630K	62
CRIP34	CTRIPCOM	382,60	382,60	382,60	382,60	2K	1
CSCO34	CISCO	75,33	73,99	73,99	75,45	713K	21
CTGP34	CITIGROUP	90,63	88,00	87,22	92,06	4M	343
CVSH34	CVS HEALTH	43,41	43,41	43,41	43,41	8K	2
D1DG34	DATADOG INC	88,58	88,20	88,20	88,58	882K	2
D1EL34	DELL TECHNOL	815,00	825,25	815,00	833,74	856K	59
D1EX34	DEXCOM INC	7,15	7,15	7,15	7,15	7	1
D1LR34	DIGITAL REAL	234,80	232,50	232,50	234,80	2K	2
D1OC34	DOCUSIGN INC	18,85	18,72	18,70	18,85	4K	5
D1OW34	DOW INC	32,20	29,13	29,13	32,20	5K	9
D1VN34	DEVON ENERGY	180,54	180,54	180,54	180,54	180	1
D2AR34	DARLING INGR	20,42	20,42	20,42	20,42	20	1
D2AS34	DOORDASH INC	98,83	99,81	98,71	100,31	92K	260
D2KN34	DRAFTKINGS	31,44	31,44	31,44	31,44	471	1
D2OC34	DOXIMITY INC	60,14	60,14	60,14	60,14	8K	2
D2PZ34	DOMINOSPIZZA	45,85	46,39	45,80	47,00	10K	7
D2TC34	DYNATRACE IN	32,82	32,88	32,82	32,88	2K	2
DBAG34	DEUTSCHE AK	193,04	193,42	193,04	194,37	118K	11
DEEC34	DEERE CO	81,47	80,66	79,60	81,99	2M	136
DEOP34	DIAGEO PL	28,69	29,24	28,49	29,24	78K	43
DGCO34	DOLLAR GENER	23,49	23,38	23,36	23,78	7K	19
DHER34	DANAHER CORP	40,36	40,36	40,36	40,40	2K	12
DISB34	WALT DISNEY	40,67	40,00	40,00	40,80	508K	329
DLTR34	DOLLAR TREE	261,80	261,76	261,76	261,80	2K	2
DUKB34	DUKE ENERGY	699,66	699,66	699,66	699,66	10K	1
E1CO34	ECOPETROL SA	23,98	24,01	23,98	24,78	48K	73
E1DU34	NEW ORIENTAL	19,16	19,06	19,06	19,16	457	2
E1OG34	EOG RESOURCE	298,53	298,53	298,53	298,53	298	1
E1QN34	EQUINOR ASA	62,99	63,10	62,94	63,48	55K	42
E1RI34	ERICSSON LM	26,70	23,58	23,58	26,92	13K	36
E1SS34	ESSEX PROPER	141,12	136,80	136,80	141,12	4K	2
E1TN34	EATON CORP P	146,85	147,30	146,85	148,09	20K	3
E1TR34	ENTERGY CORP	265,20	265,20	265,20	265,20	265	1
E1WL34	EDWARDS LIFE	100,60	100,60	100,60	100,60	402	1
E1XR34	EXTRA SPACE	200,88	199,80	199,80	203,40	9K	3
E2EF34	EURONETWORLD	3,17	3,00	3,00	3,18	3K	6
E2NP34	ENPHASE ENER	8,03	7,78	7,70	8,05	123K	822
E2XE34	EXELIXIS INC	106,92	106,81	106,81	106,92	4K	2
EAIN34	ELECTR ARTS	547,80	547,80	547,80	547,80	547	1
ELCI34	ESTEE LAUDER	21,84	21,64	20,99	21,84	9K	8
EQIX34	EQUINIX INC	55,64	55,17	54,90	56,08	64K	41
EXGR34	EXPEDIA GROU	610,65	612,47	610,65	612,58	17K	11
EXXO34	EXXON MOBIL	76,56	76,29	76,13	77,21	5M	126
F1EC34	FIRSTENERGY	261,04	260,78	260,78	261,04	2K	2
F1IS34	FISERV INC	339,32	339,32	339,32	339,32	2K	1
F1MC34	FMC CORP	83,40	81,00	81,00	83,55	145K	37
F1NI34	FIDELITY NAT	23,17	23,46	23,17	23,46	163	3
F1SL34	FASTLY INC	4,44	4,44	4,44	4,44	4	1
F1TN34	FORTINET INC	227,85	230,22	227,25	230,22	22K	23
F2NV34	FRANCONEVADA	6,29	6,49	6,29	6,49	697	21
F2RS34	FRESHWORKS	20,02	20,20	20,02	20,20	160	3
FCXO34	FREEPORT	76,13	76,40	74,53	77,48	1M	27
FDMO34	FORD MOTORS	63,98	61,39	61,39	64,19	18K	24
FMXB34	FEMSA	506,19	517,47	506,19	517,47	9K	6
G1DS34	GDS HOLDINGS	18,42	18,70	18,42	18,98	471K	51
G1FI34	GOLD FIELDS	115,56	119,00	114,95	119,04	377K	59
G1LP34	GALAPAGOS NV	9,15	9,14	9,13	9,15	1K	4
G1LW34	CORNING INC	467,18	469,00	467,18	469,00	33K	3
G1MI34	GENERAL MILL	263,39	263,55	263,39	263,55	1K	2
G1PI34	GLOBAL PAYME	117,72	117,72	117,72	117,72	117	1
G1SK34	GSK PLC	48,35	48,35	48,35	48,35	96	1
G2EV34	GE VERNOVA	175,86	169,95	169,95	178,38	107K	9
G2ME34	GLOBUS MEDIC	39,80	39,80	39,80	39,80	8K	1
GDBR34	GEN DYNAMICS	1.846,00	1.842,32	1.837,32	1.846,00	46K	5
GEOO34	GEAEROSPACE	1.639,29	1.611,79	1.611,79	1.648,35	43K	14
GMCO34	GENERAL MOT	77,20	74,50	74,50	78,29	122K	89
GOGL34	ALPHABET	111,47	110,17	109,97	112,85	19M	2.394
GPRK34	GEOPARK LTD	34,48	34,62	34,48	35,04	2K	5
GPRO34	GOPRO	11,57	10,80	10,60	11,63	27K	18
GPSI34	GAP	113,52	113,45	113,45	113,52	12K	2
GSGI34	GOLDMANSACHS	140,83	140,63	136,41	143,20	3M	539
H1CA34	HCA HEALTHCA	114,95	114,95	114,95	114,95	114	1
H1EI34	HEICO CORP	172,59	172,59	172,59	172,59	1K	1
H1II34	HUNTINGTON I	20,72	20,24	20,24	20,72	204	2
H1PE34	HEWLETT PACK	137,90	137,62	137,62	137,90	1K	2
H1SB34	HSBC HOLDING	91,54	91,36	91,35	91,97	356K	123
H1UM34	HUMANA INC	31,68	32,44	31,68	32,44	6K	3
H2TA34	HEALTH REALT	25,02	25,02	25,02	25,02	50	2
HOME34	HOME DEPOT	75,65	75,38	75,32	75,74	987K	19
HOND34	HONDA MO	167,50	166,89	166,89	167,52	3K	5
HPQB34	HP COMPANY	155,36	150,96	150,54	157,05	51K	22
HSHY34	HERSHEY CO	209,00	209,00	209,00	209,00	209	1
I1EX34	IDEX CORP	44,80	44,80	44,80	44,80	358	1
I1FF34	FLAVOR FLAGR	168,40	167,14	167,14	168,40	4K	9
I1RP34	TRANE TECH	1.156,76	1.151,92	1.151,92	1.156,76	118K	3
I1SR34	INTUITIVE SU	119,02	118,97	118,97	119,02	2K	2
IBKR34	IB GROUP	23,98	24,22	23,98	24,38	28K	672
IBMB34	IBM	1.515,44	1.511,66	1.505,58	1.515,44	50K	8
INTU34	INTUIT INC	81,78	81,67	81,43	81,78	17K	5
ITLC34	INTEL	32,50	32,93	31,89	33,25	17M	1.140
J1EF34	JEFFERIES FI	295,73	292,80	290,00	295,73	3K	3
J2BL34	JABIL INC	137,28	138,24	137,28	138,24	3K	12
JDCO34	JD COM	29,93	29,77	29,64	30,11	263K	477
JNJB34	JOHNSON	69,10	69,88	68,32	71,03	373K	119
JPMC34	JPMORGAN	165,44	167,92	161,82	168,64	20M	1.236
K1EY34	KEYCORP	99,20	99,20	99,20	99,20	396	1
K1LA34	KLA CORP	1.419,59	1.371,68	1.371,68	1.422,24	929K	5
K1MX34	CARMAX INC	120,60	120,60	120,60	120,60	2K	1
K1RC34	KROGER CO	370,29	370,29	370,29	370,29	1K	1
K1SS34	KOHLS CORP	84,43	84,43	84,43	84,43	84	1
K1TC34	KT CORP	99,40	99,40	99,40	99,40	45K	1
K2CG34	KINGSOFT CHL	11,79	11,75	11,70	12,36	27K	52
KHCB34	KRAFT HEINZ	34,79	34,34	34,34	34,79	48K	74
KMIC34	KINDER MORGA	149,40	149,40	149,40	149,40	597	1
L1DO34	LEIDOS HOLDI	103,00	103,00	103,00	103,00	14K	1
L1MN34	LUMEN TECH	37,29	36,36	35,37	38,49	427K	52
L1RC34	LAM RESEARCH	17,32	16,83	16,72	17,45	895K	16
L1UL34	LULULEMON AT	232,65	230,70	230,46	232,65	99K	8
L1YB34	LYONDELLBASE	126,10	125,65	125,65	126,10	503	3
L1YG34	LLOYDS BANKI	24,61	23,93	23,93	24,86	14K	18
L2AZ34	LUMINAR TECH	5,59	5,59	5,59	5,59	1K	1
L2PL34	LPL FINCL HD	97,81	99,14	97,81	99,14	3K	2
L2RN34	STRIDE INC	199,24	199,33	197,67	199,45	5K	24
LBRD34	LIBERTY BROA	28,20	28,02	28,02	28,20	12K	3
LILY34	LILLY	148,16	150,08	147,57	150,43	3M	87
LMTB34	LOCKHEED	2.762,02	2.761,31	2.761,31	2.762,02	6K	2
M1CH34	MICROCHIP TE	177,70	174,43	174,43	177,70	2K	2
M1CK34	MCKESSON COR	1.069,95	1.068,90	1.066,80	1.072,05	32K	30
M1DB34	MONGODB INC	86,03	86,03	86,03	86,03	6K	1
M1KT34	MARKETAXESS	18,82	18,82	18,82	18,82	18	1
M1NS34	MONSTER BEVE	47,10	47,00	47,00	47,10	470	10
M1RN34	MODERNA INC	7,23	7,25	7,15	7,29	227K	59
M1TA34	META PLAT	139,04	138,87	137,74	140,19	9M	1.947
M1TT34	MARRIOTT INT	367,92	357,12	357,12	368,23	3K	4
M1UF34	MITSUBISHI U	82,00	82,24	82,00	82,24	1K	3
M2PM34	MP MATERIALS	109,00	114,00	101,19	114,00	2M	493
M2PR34	MONOLI POWER	89,99	89,10	89,10	90,99	7K	6
M2PW34	MEDICAL P TR	14,46	14,09	14,05	14,46	20K	26
M2RV34	MARVELL TEC	47,33	48,14	46,93	48,62	187K	474
M2ST34	STRATEGY INC	23,65	23,67	23,38	24,40	25M	1.209
MACY34	MACY S	97,48	97,48	97,48	97,48	1K	1
MCDC34	MCDONALDS	83,67	82,40	82,40	83,77	3M	311
MCOR34	MOODYS CORP	659,40	659,40	659,40	659,40	39K	1
MDLZ34	MONDELEZ INT	168,47	169,15	167,96	169,15	14K	4
MELI34	MERCADOLIBRE	98,58	98,80	97,41	99,46	17M	4.279
MKLC34	MARKELGROUP	534,00	533,18	532,65	534,00	4K	7
MMMC34	3M	208,12	206,01	206,01	210,64	53K	18
MOSC34	MOSAIC CO	27,40	27,60	27,24	27,60	6K	14
MRCK34	MERCK	58,01	58,48	57,84	58,48	761K	53
MSBR34	MORGAN STAN	170,17	169,05	167,24	171,60	1M	369
MSCD34	MASTERCARD	99,50	97,73	97,73	100,42	243K	87
MSFT34	MICROSOFT	116,91	117,12	116,06	117,42	9M	3.415
MUTC34	MICRON TECHN	171,01	174,99	170,68	175,38	3M	217
N1CL34	NORWEGIAN CR	130,00	130,00	130,00	130,00	6K	1
N1DA34	NASDAQ INC	246,23	245,94	245,28	247,41	15K	9
N1EM34	NEWMONT GOLD	495,00	486,49	484,00	498,42	210K	149
N1IS34	NISOURCE INC	234,84	236,09	233,55	236,09	2K	3
N1OW34	SERVICENOW	99,80	99,97	98,82	100,98	68K	517
N1RG34	NRG ENERGY I	912,52	910,00	910,00	912,52	4K	2
N1TA34	NETAPP INC	662,34	661,59	658,27	662,34	881K	3
N1UE34	NUCOR CORP	62,16	62,16	62,16	62,16	310	1
N1VO34	NOVO NORDISK	38,90	39,18	38,48	39,18	384K	413
N1VS34	NOVARTIS AG	70,91	70,91	70,91	70,91	1K	1
N1WG34	NATWEST GROU	80,56	79,80	79,80	80,56	9K	3
N1WL34	NEWELL BRAND	27,21	27,21	27,21	27,21	81	1
N2ET34	CLOUDFLARE	65,18	64,80	64,80	66,64	36K	5
N2LY34	ANNALY CAPTL	113,19	114,48	113,19	114,48	5K	10
NETE34	NETEASE	80,00	81,43	80,00	81,43	6K	3
NEXT34	NEXTERA ENER	115,56	116,00	115,08	116,05	44K	24
NFLX34	NETFLIX	132,70	133,25	132,65	134,59	5M	304
NIKE34	NIKE	37,15	36,50	36,43	37,15	1M	122
NMRH34	NOMURA HO	37,84	37,60	37,60	37,84	75	2
NOKI34	NOKIA CORP	29,81	29,40	29,40	30,09	4K	13
NVDC34	NVIDIA CORP	20,61	21,24	20,54	21,27	105M	8.525
O1KE34	ONEOK INC	190,76	190,57	190,57	190,83	56K	3
O1KT34	OKTA INC	24,48	24,26	24,02	24,64	36K	11
O2LE34	OLED DISPLAY	42,18	42,18	42,18	42,18	42	1
O2NS34	ON SEMICONDU	34,64	34,64	34,64	34,64	277	1
ORCL34	ORACLE	274,00	277,02	268,48	278,50	8M	1.008
ORLY34	OREILLY AUT	1,81	1,83	1,81	1,85	6K	15
OXYP34	OCCIDENT PTR	38,68	38,10	38,10	38,75	242K	17
P1DD34	PDD HOLDING	69,34	69,10	68,44	69,93	167K	42
P1GR34	THE PROGRESS	655,54	650,44	650,44	657,16	24K	32
P1KG34	PACKAGING CO	579,12	579,12	579,12	579,12	579	1
P1LD34	PROLOGIS INC	52,45	51,84	51,84	52,55	21K	18
P1SA34	PUBLIC STORA	330,99	330,99	330,99	330,99	3K	1
P1YC34	PAYCOM SOFTW	36,90	36,90	36,90	36,90	4K	1
P2AN34	PALOALTO NET	18,80	19,26	18,80	19,26	91K	43
P2AT34	UIPATH INC	11,35	11,54	11,16	11,58	32K	18
P2LT34	PALANTIRTECH	328,56	322,38	313,89	332,00	12M	589
P2OD34	INSULET CORP	56,82	56,76	56,76	56,82	5K	2
PAGS34	PAGSEGURO	9,69	9,70	9,24	9,84	904K	760
PEPB34	PEPSICO INC	54,90	54,10	54,10	55,29	516K	62
PFIZ34	PFIZER	33,43	33,75	33,43	34,05	168K	111
PGCO34	PG	58,09	57,55	57,55	58,35	60K	52
PNCS34	PNCFNANCIAL	515,00	515,00	515,00	515,00	2K	2
PSKY34	PARA SKYDNC	93,70	92,15	92,15	93,70	13K	21
PYPL34	PAYPAL HOLD	18,96	18,75	18,43	19,02	233K	134
Q2SC34	QUANTUMSCAPE	31,20	30,62	29,14	31,20	387K	79
QCOM34	QUALCOMM	73,73	72,93	72,90	74,80	310K	104
QUBT34	QUANTUM COMP	120,54	115,44	110,76	126,82	2M	168
R1CL34	ROYAL CARIBB	857,64	857,64	857,64	857,64	3K	1
R1EL34	RELX PLC	62,52	62,52	62,52	62,52	6K	1
R1HI34	ROBERT HALF	174,42	174,42	174,42	174,42	174	1
R1IN34	REALTY INCOM	161,12	162,09	160,50	162,51	20K	13
R1KU34	ROKU INC	25,88	25,88	25,88	25,88	20K	1
R1MD34	RESMED INC	368,49	368,30	368,30	368,49	6K	2
R1VT34	REVVITY INC	17,66	17,66	17,66	17,66	370	1
R2BL34	ROBLOX CORP	73,28	69,72	69,00	75,13	363K	75
R2HH34	RH	16,78	16,45	16,45	16,78	94K	9
REGN34	REGENERON PH	52,35	52,35	52,35	52,35	52	1
RGTI34	RIGETTI COMP	311,02	303,03	275,85	318,06	19M	976
RIGG34	TRANSOCEAN	17,03	17,11	17,03	17,47	27K	21
RIOT34	RIO TINTO	375,77	366,00	366,00	376,00	15K	9
ROST34	ROSS STORES	425,98	424,10	424,10	425,98	596K	2
ROXO34	NU HOLDINGS	13,70	13,69	13,50	13,92	23M	5.611
RYTT34	RAYTHEONTECH	145,60	145,18	144,36	146,16	45K	238
S1BS34	SIBANYE STIL	31,83	31,81	31,50	32,67	72K	35
S1EA34	SEALED AIR C	185,40	185,40	185,40	185,40	2K	1
S1HW34	THE SHERWIN	182,88	182,75	182,75	182,88	2K	2
S1LG34	SL GREEN REA	152,85	152,85	152,85	152,85	152	1
S1MF34	SUMITOMO MIT	84,87	84,87	84,87	84,87	84	1
S1NP34	SYNOPSYS INC	602,00	617,59	602,00	618,26	1M	23
S1PO34	SPOTIFY TECH	929,00	941,98	929,00	962,00	547K	54
S1RE34	SEMPRA	124,68	124,68	124,68	124,68	1K	1
S1RP34	SAREPTA THER	5,92	6,00	5,78	6,00	42K	24
S1TX34	SEAGATE HOLD	1.157,69	1.170,01	1.157,69	1.187,00	941K	20
S1YF34	SYNCHRONY FI	401,66	400,09	400,09	401,66	17K	2
S2CH34	SOCIEDQM CHI	39,35	39,35	39,35	39,35	16K	2
S2EA34	SEA LTD	39,99	39,09	38,89	39,99	103K	308
S2ED34	SOLAR TECH	5,93	5,53	5,52	5,98	143K	57
S2FM34	SPROUTS FARM	202,46	201,92	201,92	202,46	21K	2
S2GM34	SIGMA LITHM	11,66	12,50	11,26	12,50	1M	368
S2HO34	SHOPIFY INC	6,98	7,19	6,67	7,19	901K	68
S2NA34	SNAP INC	7,30	7,22	7,19	7,30	12K	5
S2NW34	SNOWFLAKE	32,70	33,57	32,69	33,57	60K	285
S2RE34	GP AEROSURES	82,80	82,80	82,80	82,80	4K	2
S2TA34	STAG INDUSTR	40,20	40,28	40,05	40,28	3K	9
S2TW34	STARWOOD PRO	34,50	34,40	34,40	34,50	137	2
S2UI34	SUN COMMUN	33,49	33,36	33,36	33,54	1K	10
SAPP34	SAP SE	1.480,00	1.480,00	1.480,00	1.480,00	1K	1
SBUB34	STARBUCKS	443,72	436,48	436,48	444,17	10K	11
SCHW34	SCHWAB	64,00	64,71	64,00	64,77	7K	7
SIMN34	SIMON PROP	241,20	244,01	239,89	245,74	15K	13
SLBG34	SCHLUMBERGER	89,27	88,10	88,10	89,27	47K	4
SNEC34	SONY GROUP	158,24	159,67	158,20	159,67	7K	17
SPGI34	SP GLOBAL	73,88	73,64	73,64	73,89	2K	3
SSFO34	SALESFOR INC	60,63	61,97	59,82	62,77	898K	193
STMN34	STMICROEL	154,24	154,24	154,24	154,24	2K	1
STOC34	STONE CO	93,07	92,00	91,72	94,61	7M	728
T1AL34	TAL EDUCATIO	5,68	5,66	5,66	5,69	102	13
T1AM34	ATLASSIAN CO	42,05	42,20	41,93	42,36	1K	4
T1DG34	TRANSDIGM GR	143,57	142,17	142,17	143,57	19K	5
T1EL34	TE CONNECTIV	607,80	607,80	607,80	607,80	607	1
T1MU34	T-MOBILE US	628,68	628,67	628,67	628,68	2K	2
T1OW34	AMERICAN TOW	42,31	42,54	42,21	42,54	12K	20
T1SC34	TRACTOR SUPP	16,85	16,85	16,85	16,85	1K	1
T1TW34	TAKE-TWO INT	351,96	350,00	350,00	357,50	66K	27
T1WL34	TWILIO INC	23,71	23,40	23,40	23,71	3K	2
T2DH34	TELADOCHEALT	1,62	1,51	1,46	1,65	177K	54
T2ND34	TAND DIABETE	5,01	5,01	5,01	5,01	5	1
T2TD34	TRADE DESK	2,80	2,83	2,73	2,83	14K	22
TEXA34	TEXAS INC	63,82	63,80	63,80	64,01	574	5
TJXC34	TJX COMPANIE	780,18	780,18	780,18	780,18	78K	1
TLNC34	TELEFONIC	27,45	27,63	27,39	27,78	20K	16
TMCO34	TOYOTAMO	65,41	64,00	64,00	65,41	52K	26
TMOS34	THERMFISCHER	59,85	59,53	59,53	60,39	1M	17
TRVC34	TRAVELERS	47,00	47,19	47,00	47,19	141	3
TSLA34	TESLA INC	73,03	73,10	72,02	74,08	127M	5.160
TSMC34	TAIWANSMFAC	202,50	203,50	200,54	205,98	19M	2.672
TSNF34	TYSON FOODS	286,51	288,40	284,88	288,40	3K	3
TXSA34	TERNIUMSA	200,00	200,00	200,00	200,00	1K	2
U1AI34	UNDER ARMOUR	26,21	26,12	26,12	26,21	157	2
U1AL34	UNITED AIRLI	282,42	274,00	274,00	282,42	150K	4
U1BE34	UBER TECH IN	128,63	128,62	127,67	130,22	349K	566
U1DR34	UDR INC	200,40	198,99	198,99	200,40	6K	3
U1LT34	ULTA BEAUTY	148,60	148,60	148,60	148,60	743	1
U1RI34	UNITED RENTA	195,89	190,00	189,20	195,89	634K	204
U2PS34	UPSTART HOLD	13,62	13,75	13,20	13,90	335K	32
U2ST34	UNITY SOFTWR	10,04	9,95	9,93	10,12	3K	19
ULEV34	UNILEVER	332,31	334,00	332,31	334,00	39K	13
UNHH34	UNITEDHEALTH	28,02	27,88	27,84	28,30	2M	673
UPSS34	UPS	28,66	28,56	28,56	28,76	9K	40
USBC34	US BANCORP	64,50	64,50	64,50	64,50	25K	1
V1OD34	VODAFONE GRO	30,07	30,84	30,07	31,05	2K	18
V1RS34	VERISK ANALY	17,78	17,78	17,78	17,78	35	1
V1RT34	VERTIV HOLDS	96,60	93,71	93,71	99,00	5K	4
V1ST34	VISTRA CORP	80,99	80,79	80,06	81,25	396K	16
V1TA34	VENTAS INC	185,04	186,29	185,04	186,29	2K	9
V2EE34	VEEVASYSTEMS	51,90	51,90	51,90	51,90	5K	2
VERZ34	VERIZON	36,79	36,65	36,45	36,91	73K	68
VISA34	VISA INC	94,95	93,00	93,00	96,04	953K	292
VRTX34	VERTEX PHARM	567,35	567,35	567,35	567,35	567	1
W1BD34	WARNER DISCO	97,32	97,32	97,32	97,32	5K	1
W1BO34	WEIBO CORP	15,44	15,46	15,40	15,46	3K	3
W1DC34	WESTERN DIG	621,40	634,00	621,40	634,40	815K	6
W1EL34	WELLTOWER IN	463,22	461,31	461,31	463,22	52K	3
W1HR34	WHIRLPOOL CO	99,00	98,60	98,60	99,00	4K	2
W1IX34	WIX.COM LTD	25,12	24,78	24,78	25,12	2K	2
W1MB34	WILLIAMS COS	342,24	341,36	338,64	343,06	28K	81
W1MC34	WASTE MANAG	596,79	596,79	596,79	596,79	1K	1
W1PP34	WPP PLC	24,66	24,68	24,66	24,70	99K	5
W2ST34	WEST PHARMA	40,76	40,76	40,76	40,76	1K	1
W2YF34	WAYFAIR INC	12,36	12,09	12,09	12,36	3K	3
WALM34	WAL MART	36,46	34,85	34,85	36,85	4M	449
WFCO34	WELLS FARGO	115,37	109,50	109,50	117,44	1M	106
WUNI34	WESTERNUNION	45,39	45,32	44,90	45,39	34K	6
X1YZ34	BLOCK INC.	16,93	16,25	16,25	16,94	23K	14
XRXB34	XEROX CORP	17,85	17,79	17,79	18,14	697	11
Y2PF34	YPF SA	144,30	154,00	144,30	155,76	46K	8
Z1OM34	ZOOM COMMS	17,46	17,46	17,46	17,46	9K	2
Z1TS34	ZOETIS INC	48,65	48,85	48,65	48,85	63K	14
Z2IT34	ZOOMINFO TC	7,01	7,02	7,00	7,02	21K	6
Z2SC34	ZSCALER INC	49,34	55,56	49,34	55,56	2K	4

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: