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: 06/10/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	12,92	12,37	12,37	12,92	26K	15
A1DC34	AGREE REALTY	41,28	41,28	41,28	41,28	454	1
A1DI34	ANALOG DEVIC	52,20	51,32	51,32	52,40	24K	12
A1DM34	ARCHER DANIE	51,42	51,20	51,20	51,42	1K	2
A1EE34	AMEREN CORP	251,75	251,75	251,75	251,75	251	1
A1EP34	AMERICAN ELE	60,53	60,53	60,06	60,53	4K	4
A1ES34	AES CORP	74,55	74,55	74,55	74,55	2K	2
A1GI34	AGILENT TECH	84,64	87,89	84,64	87,89	172	2
A1IV34	APARTMENT IN	9,53	9,57	9,32	9,57	22K	33
A1KA34	AKAMAI TECHN	45,12	45,24	44,76	45,60	4M	65
A1LB34	ALBEMARLE CO	22,08	21,61	21,61	22,16	19K	19
A1LL34	BREAD FINAN	122,28	121,32	121,32	122,28	33K	4
A1LN34	ALNYLAM PHAR	55,95	54,21	54,10	55,95	47K	10
A1MD34	ADVANCED MIC	406,00	402,78	390,00	410,29	33M	760
A1ME34	AMETEK INC	53,04	53,03	53,03	53,04	53K	2
A1MP34	AMERIPRISE F	61,26	61,50	61,26	61,50	4K	18
A1MT34	APPLIED MATE	263,62	274,00	262,18	274,00	4M	155
A1NE34	ARISTA NETWO	268,58	257,25	257,25	269,12	2M	41
A1ON34	AON PLC	56,82	56,40	56,00	56,82	11K	7
A1PD34	AIR PRODUCTS	58,49	58,49	58,49	58,49	58	1
A1PH34	AMPHENOL COR	36,70	36,21	36,21	37,28	378K	68
A1PL34	APPLIED DGTL	126,14	126,00	126,00	127,07	27K	3
A1PO34	APOLLO GLOBL	38,48	38,55	38,08	38,57	75K	21
A1PP34	APPLOVIN CO	43,45	44,00	43,16	44,15	131K	28
A1RC34	ARCO DORADOS	39,95	39,95	39,95	39,95	39	1
A1RE34	ALEXANDRIA R	57,29	58,01	57,29	58,01	26K	6
A1RG34	ARGENX SE	187,38	187,38	187,38	187,38	2K	1
A1TH34	AUTOHOME INC	10,30	10,25	10,11	10,30	71	3
A1TT34	ALLSTATE COR	46,25	46,70	46,25	46,70	17K	26
A1UT34	AUTODESK INC	57,46	57,46	57,46	57,46	264K	1
A1WK34	AMERICAN WAT	52,99	52,55	52,55	53,35	318	3
A1ZN34	ASTRAZENECA	131,81	131,44	130,00	132,06	235K	15
A2FY34	AFYA LTD	34,86	34,26	33,90	36,03	279K	82
A2MB34	AMBARELLA IN	13,43	13,51	13,42	13,52	10K	25
A2RE34	ARES MANAGEM	59,64	59,64	59,64	59,64	59	1
A2RR34	ARROWHEAD PH	38,32	39,64	38,32	39,64	1K	4
A2RW34	ARROW ELECTR	80,32	79,76	79,61	80,32	4K	48
A2SO34	ACADEMY SPOR	64,08	64,08	64,08	64,08	64	1
A2XO34	AXON ENTERPR	115,79	115,70	115,70	116,68	927	4
A2ZT34	AZENTA INC	16,64	18,46	16,64	18,46	1K	2
AALL34	AMERICAN AIR	64,75	64,78	64,11	65,99	1M	29
AAPL34	APPLE	83,20	82,63	82,25	83,31	36M	1.719
ABBV34	ABBVIE	83,24	83,07	81,56	83,40	357K	41
ABTT34	ABBOTT	40,76	41,66	40,76	41,66	24K	11
ABUD34	AB INBEV	62,80	61,20	61,20	62,80	147K	5
ACNB34	ACCENTURE	966,68	966,48	958,94	974,85	238K	6
ADBE34	ADOBE INC	23,51	24,04	23,51	24,04	764K	154
ADPR34	AUTOMATIC DT	54,65	54,65	54,65	54,65	546	1
AIRB34	AIRBNB	39,89	41,16	39,64	41,16	231K	73
AMGN34	AMGEN	71,75	71,48	71,48	71,75	14K	2
AMZO34	AMAZON	63,90	63,00	62,29	63,90	56M	5.725
ARMT34	ARCELOR	163,04	163,50	163,00	164,64	146K	27
ARNC34	HOWMET AERO	45,03	45,40	44,99	45,70	4K	9
ASML34	ASML HOLD	166,73	170,28	164,74	170,28	8M	913
ATTB34	ATT INC	40,65	40,22	39,77	40,65	130K	48
AVGO34	BROADCOM INC	26,85	25,91	25,81	27,12	15M	713
AXPB34	AMERICAN EXP	151,95	154,00	151,35	154,00	291K	28
B1AM34	BROOKFIELD C	46,41	46,64	45,90	46,64	120K	42
B1CS34	BARCLAYS PLC	118,92	118,32	118,32	119,28	6K	5
B1FC34	BROWN FORMAN	131,82	131,82	131,82	131,82	131	1
B1IL34	BILIBILI INC	14,92	14,30	14,30	14,92	6K	15
B1MR34	BIOMARIN PHA	142,04	142,04	142,04	142,04	4K	1
B1NT34	BIONTECH SE	29,73	30,86	29,73	31,01	20K	11
B1PP34	BP PLC	56,11	54,99	54,80	56,64	30K	24
B1SA34	BANCO SANTAN	80,16	81,60	79,99	81,60	1K	5
B1SX34	BOSTON SCIEN	53,00	53,20	52,35	53,20	16K	13
B1TI34	BRITISH AMER	53,01	51,64	51,64	53,03	362K	34
B1ZE34	BRAZE INC	65,68	66,33	65,68	66,33	143K	6
B2HI34	BILL HOLD	1,20	1,24	1,20	1,24	59K	61
B2LN34	BLACKLINE IN	11,64	11,64	11,64	11,64	44K	1
B2MB34	BUMBLE INC	2,50	2,50	2,50	2,50	20	2
B2YN34	BEYOND MEAT	41,64	41,98	39,76	41,98	2K	20
BABA34	ALIBABAGR	19,49	19,62	19,22	19,64	17M	1.427
BCSA34	SANTANDER	68,66	70,00	68,66	70,20	415K	103
BERK34	BERKSHIRE	126,05	126,86	124,80	126,86	6M	2.088
BHVN34	BIOHAVEN LTD	20,54	20,54	20,54	20,54	53K	3
BIDU34	BAIDU INC	30,90	31,16	30,72	31,24	26K	420
BILB34	BILBAOVIZ	136,37	136,11	136,11	136,89	8K	3
BKNG34	BOOKING	4,48	4,60	4,43	4,60	645K	431
BLAK34	BLACKROCK	82,57	82,10	80,37	82,57	2M	72
BOAC34	BANK AMERICA	67,25	67,83	66,97	67,83	3M	2.450
BOEI34	BOEING	945,00	976,23	945,00	976,23	628K	54
BONY34	BNY MELLON	716,41	713,52	712,08	716,66	363K	5
BOXP34	BXP INC	29,84	29,84	29,84	29,84	596	1
C1AB34	CABLE ONE IN	56,22	56,84	53,27	56,84	49K	20
C1AG34	CONAGRA BRAN	67,35	76,43	67,35	76,43	211	3
C1AH34	CARDINAL HEA	1.158,84	1.160,00	1.158,84	1.160,00	5K	4
C1BL34	CHUBB LTD	69,65	68,69	68,69	69,72	13K	78
C1BR34	CBRE GROUP I	651,30	652,60	651,30	652,60	5K	8
C1CI34	CROWN CASTLE	85,28	84,64	84,64	85,30	10K	3
C1CJ34	CAMECO CORP	92,61	85,99	85,99	94,22	293K	42
C1CL34	CARNIVAL COR	132,08	128,44	128,44	132,08	249K	7
C1DN34	CADENCE DESI	52,90	52,35	52,35	53,04	742K	35
C1FG34	CITIZENS FIN	316,80	321,65	316,80	321,65	1K	2
C1FI34	CF INDUSTRIE	582,00	582,00	582,00	582,00	873K	4
C1GP34	COSTAR GROUP	1,38	1,41	1,36	1,41	350	15
C1HK34	CHECK POINT	54,64	54,65	54,64	54,65	2M	2
C1HR34	CH ROBINSON	34,74	34,74	34,74	34,74	34	1
C1IC34	CIGNA GROUP	56,82	56,52	56,52	57,00	12K	206
C1MG34	CHIPOTLE MEX	7,90	7,62	7,62	7,90	8K	17
C1MI34	CUMMINS INC	47,45	47,68	46,79	47,90	42K	133
C1NS34	CELANESE COR	113,58	113,58	113,58	113,58	113	1
C1OO34	COOPER COMPA	27,93	27,93	27,93	27,93	27	1
C1PR34	COPART INC	66,36	68,06	66,36	68,06	78K	10
C1RB34	CEREBRAS	35,60	35,60	35,60	35,60	36K	8
C1RH34	CRH PLC	69,23	69,93	69,23	69,93	5K	22
C1TV34	CORTEVA INC	17,22	23,90	16,10	23,92	251K	250
C2AC34	CACI INTERNL	3,84	3,91	3,84	3,91	42	3
C2GN34	COGNEX CORP	41,08	40,59	40,59	41,32	4K	100
C2OI34	COINBASEGLOB	36,83	37,50	36,80	38,27	16M	418
C2OL34	GRUPOCIBEST	121,32	120,78	120,12	121,92	4K	10
C2RS34	CRISPR THERA	34,26	34,28	33,92	34,28	170	3
C2RW34	CROWDSTRIKE	64,01	62,60	62,60	64,85	13M	173
C2ZR34	CAESARS ENTT	14,75	14,75	14,75	14,75	14	1
CAPH34	CAPRI HOLDI	72,31	72,31	72,31	72,31	72	1
CATP34	CATERPILLAR	269,07	268,81	264,51	272,54	2M	173
CHCM34	CHARTER COMM	9,38	9,14	8,99	9,38	232K	49
CHME34	CME GROUP	67,21	66,50	66,50	67,21	55K	4
CHVX34	CHEVRON	103,66	103,85	101,22	103,87	428K	98
CLXC34	CLOROX CO	104,20	102,40	102,40	104,99	3K	3
CMCS34	COMCAST	21,19	21,40	20,71	21,58	41K	86
CNIC34	CANAD NATION	24,78	24,92	24,69	24,92	26K	3
COCA34	COCA COLA	71,80	71,90	71,33	72,48	3M	2.667
COLG34	COLGATE	62,28	60,27	60,27	62,69	19K	36
COPH34	COPHILLIPS	53,79	53,45	52,75	53,98	95K	36
COTY34	COTY INC	7,11	7,05	7,05	7,11	2K	6
COWC34	COSTCO	116,68	114,12	114,00	116,83	224K	76
CPRL34	CANAD KANSAS	107,31	107,70	107,31	107,70	43K	2
CRIN34	CARTERS INC	81,80	81,80	81,80	81,80	163	1
CSCO34	CISCO	117,94	112,09	112,09	118,02	130K	114
CSXC34	CSX CORP	118,91	118,91	118,91	118,91	118	1
CTGP34	CITIGROUP	106,17	107,04	106,16	107,82	5M	1.976
CTSH34	COGNIZANT	284,78	285,36	284,78	285,65	3K	9
CVSH34	CVS HEALTH	42,99	42,68	42,68	42,99	9K	4
D1DG34	DATADOG INC	138,61	138,19	138,19	140,88	2M	33
D1EL34	DELL TECHNOL	115,00	111,24	111,00	116,95	7M	396
D1EX34	DEXCOM INC	8,33	8,50	8,30	8,50	2K	10
D1LR34	DIGITAL REAL	57,71	57,47	57,31	57,78	10K	175
D1OC34	DOCUSIGN INC	16,87	16,87	16,87	16,87	9K	1
D1OM34	DOMINION ENE	51,45	50,80	50,80	51,45	1K	2
D1OW34	DOW INC	35,44	35,43	35,43	35,44	35K	2
D2TC34	DYNATRACE IN	38,28	38,28	38,28	38,28	1K	19
DBAG34	DEUTSCHE AK	175,10	177,46	174,90	177,46	8K	30
DDNB34	DUPONT N INC	659,10	659,10	659,10	659,10	181K	1
DEEC34	DEERE CO	113,41	114,99	112,92	114,99	216K	59
DEOP34	DIAGEO PL	23,52	23,44	23,44	23,66	3K	27
DGCO34	DOLLAR GENER	25,74	25,00	25,00	25,74	41K	14
DHER34	DANAHER CORP	40,44	38,71	38,24	40,44	25K	27
DISB34	WALT DISNEY	34,22	34,25	34,10	34,54	963K	2.615
DUKB34	DUKE ENERGY	578,00	578,00	578,00	578,00	578	1
DUOL34	DUOLINGO INC	22,76	22,88	22,76	22,88	68	2
DVAI34	DAVITA INC	897,12	900,68	897,12	903,35	3K	3
E1CL34	ECOLAB INC	69,65	69,65	69,65	69,65	278	1
E1CO34	ECOPETROL SA	42,44	42,14	42,14	42,88	30K	34
E1DU34	NEW ORIENTAL	19,02	19,02	19,02	19,02	19	1
E1IX34	EDISON INTER	139,50	139,50	139,50	139,50	139	1
E1MR34	EMERSON ELEC	67,76	67,48	67,48	67,76	19K	2
E1OG34	EOG RESOURCE	72,15	72,15	72,15	72,15	72	1
E1QN34	EQUINOR ASA	107,47	107,14	106,59	107,91	10K	11
E1RI34	ERICSSON LM	23,42	23,42	23,42	23,42	234	1
E1TN34	EATON CORP P	157,65	154,40	154,40	158,23	225K	191
E1XR34	EXTRA SPACE	55,44	55,44	55,44	55,44	166	1
E2EF34	EURONETWORLD	2,11	2,11	2,10	2,14	4K	7
E2NO34	ENOVIS CORP	22,98	22,98	22,98	22,98	2K	1
E2NP34	ENPHASE ENER	6,77	7,15	6,62	7,15	26K	28
E2PA34	EPAM SYSTEMS	9,10	9,06	9,06	9,10	915	2
ELCI34	ESTEE LAUDER	19,47	19,63	19,47	19,63	39	2
EQIX34	EQUINIX INC	65,10	64,15	63,48	65,64	13K	21
EXXO34	EXXON MOBIL	102,75	102,06	100,59	103,51	720K	610
F1AN34	DIAMONDBACK	57,78	57,18	57,18	57,78	16K	2
F1IS34	FISERV INC	114,75	115,07	114,60	115,07	6K	4
F1MC34	FMC CORP	22,45	22,70	22,45	23,03	155K	11
F1NI34	FIDELITY NAT	10,46	10,60	10,46	10,60	3K	2
F1SL34	FASTLY INC	12,77	12,66	12,66	13,11	22K	7
F1TN34	FORTINET INC	78,51	77,75	77,69	79,35	4M	20
F2IC34	FAIR ISAAC C	75,51	76,40	75,51	77,04	113K	10
F2IV34	FIVE9 INC	11,10	11,10	11,10	11,10	355	1
F2NV34	FRANCONEVADA	6,79	6,75	6,64	6,83	103K	19
F2RS34	FRESHWORKS	23,18	23,55	23,18	23,55	71K	5
F2VR34	FIVERR INTL	2,11	2,17	2,11	2,17	17	7
FCXO34	FREEPORT	120,75	121,30	117,71	121,37	489K	351
FDMO34	FORD MOTORS	60,95	60,42	60,42	61,02	40K	25
FDXB34	FEDEX CORP	1.435,68	1.431,36	1.431,36	1.435,68	212K	2
FMXB34	FEMSA	578,84	578,84	578,84	578,84	8K	1
FSLR34	FIRST SOLAR	44,79	44,56	44,01	45,01	100K	17
G1DS34	GDS HOLDINGS	15,60	14,81	14,81	15,69	33K	15
G1FI34	GOLD FIELDS	90,36	90,27	88,17	90,63	27K	25
G1LW34	CORNING INC	210,20	201,13	200,00	211,88	3M	142
G1MI34	GENERAL MILL	53,55	52,50	52,50	53,55	27K	4
G1SK34	GSK PLC	46,70	46,90	46,20	46,90	649	5
G1WW34	WW GRAINGER	159,79	159,79	159,79	159,79	798	1
G2EV34	GE VERNOVA	257,75	243,11	243,11	261,90	102K	161
GDBR34	GEN DYNAMICS	1.648,38	1.636,76	1.636,76	1.648,38	21K	4
GEHC34	GEHEALTHCARE	40,84	40,84	40,84	40,84	204	1
GEOO34	GEAEROSPACE	76,96	76,38	75,60	77,30	384K	45
GILD34	GILEAD	59,28	60,36	59,28	60,36	119	2
GMCO34	GENERAL MOT	102,28	99,70	99,70	102,28	278K	29
GOGL34	ALPHABET	144,35	144,16	142,54	145,00	33M	3.171
GPRK34	GEOPARK LTD	57,48	57,50	57,25	57,50	115K	7
GPRO34	GOPRO	6,85	6,88	6,50	6,88	4K	14
GSGI34	GOLDMANSACHS	148,91	149,76	148,45	150,39	2M	2.128
H1AS34	HASBRO INC	229,08	229,08	229,08	229,08	1K	1
H1BA34	HUNTINGTON B	76,72	76,72	76,72	76,72	153	1
H1CA34	HCA HEALTHCA	107,66	107,66	107,66	107,66	322	1
H1EI34	HEICO CORP	150,74	150,70	150,70	150,74	4K	4
H1HH34	HOWARD H HLD	46,10	45,92	45,92	46,10	460	2
H1IG34	HARTFORD INS	52,54	52,54	52,54	52,54	367	1
H1II34	HUNTINGTON I	16,99	16,99	16,99	16,99	1K	1
H1LT34	HILTON WORLD	66,85	66,85	66,85	66,85	66	1
H1OG34	HARLEY-DAVID	134,42	134,42	134,42	134,42	9K	1
H1PE34	HEWLETT PACK	353,60	345,40	344,94	354,28	294K	76
H1RL34	HORMEL FOODS	99,00	99,00	99,00	99,00	25K	1
H1SB34	HSBC HOLDING	122,16	121,05	121,05	122,28	65K	102
H1ST34	HOST HOTELS	112,86	112,09	112,09	112,97	7K	62
H2UB34	HUBSPOT INC	21,57	22,03	21,52	22,03	110K	6
HOME34	HOME DEPOT	50,90	52,99	49,94	52,99	76K	32
HONB34	HONEYWELL	1.059,83	1.064,60	1.055,96	1.064,60	343K	7
HOND34	HONDA MO	158,72	158,72	158,72	158,72	158	1
HPQB34	HP COMPANY	158,56	160,00	158,56	162,07	92K	28
HSHY34	HERSHEY CO	53,15	53,33	53,04	53,50	23K	6
I1DX34	IDEXX LABORA	515,68	513,06	513,06	515,68	2K	2
I1LM34	ILLUMINA INC	272,26	300,73	272,26	300,73	26K	7
I1NC34	INCYTE CORP	280,00	280,00	280,00	280,00	84K	1
I1PC34	INTERNATIONA	53,74	53,74	53,74	53,74	53	1
I1QV34	IQVIA HOLDIN	81,60	81,60	81,60	81,60	326	1
I1QY34	IQIYI INC	2,49	2,49	2,49	2,49	9	1
I1RM34	IRON MOUNTAI	48,65	48,65	48,65	48,65	973	1
I1RP34	TRANE TECH	59,28	59,49	59,28	59,49	118	2
I1SR34	INTUITIVE SU	101,20	100,73	100,49	101,20	213K	7
I1VZ34	INVESCO LTD	151,50	152,10	151,50	152,10	39K	2
I1XC34	ORIX CORP	23,32	23,32	23,32	23,32	1K	2
I2ND34	INDIE SEMICO	14,62	14,60	14,53	14,62	131	3
I2NV34	INVITATIONHO	26,22	26,28	26,22	26,28	5K	173
IBKR34	IB GROUP	28,49	28,41	28,41	28,49	15K	3
IBMB34	IBM	1.101,12	1.103,50	1.101,12	1.111,80	434K	29
INGG34	ING GROEP	174,59	175,44	174,59	175,44	39K	4
INTU34	INTUIT INC	32,60	34,04	32,20	34,04	726K	60
ITLC34	INTEL	93,99	96,70	93,80	97,50	53M	3.183
J1BH34	JB HUNT TRAN	37,31	37,31	37,31	37,31	74	1
J1CI34	JOHNSON CONT	52,65	52,35	52,35	53,05	6K	6
J2AZ34	JAZZ PHARMAC	76,48	77,04	76,24	77,04	6K	74
J2BL34	JABIL INC	192,46	190,04	190,04	192,85	6K	32
JDCO34	JD COM	22,15	21,89	21,66	22,15	316K	62
JNJB34	JOHNSON	84,77	85,12	83,32	85,12	876K	468
JPMC34	JPMORGAN	166,10	165,71	164,56	166,34	4M	1.932
K1BF34	KB FINANCIAL	155,52	155,59	155,52	155,59	1K	2
K1LA34	KLA CORP	49,50	51,80	48,97	51,80	3M	247
K1RC34	KROGER CO	48,64	48,64	48,64	48,64	194	1
K1SG34	KEYSIGHT TEC	958,08	957,12	956,16	963,84	12K	12
K2CG34	KINGSOFT CHL	7,76	7,61	7,61	7,92	3K	7
KHCB34	KRAFT HEINZ	27,48	27,44	27,00	27,56	25K	36
KMBB34	KIMBERLY CL	477,12	475,68	475,68	478,56	137K	3
KMIC34	KINDER MORGA	52,40	52,40	52,40	52,40	7K	1
L1HX34	L3HARRIS TEC	298,80	299,00	294,60	299,00	35K	5
L1MN34	LUMEN TECH	29,34	28,39	28,05	29,49	26K	34
L1NC34	LINCOLN NATI	209,00	209,00	209,00	209,00	105K	3
L1RC34	LAM RESEARCH	37,61	38,60	37,49	39,18	2M	179
L1TM34	LATAM AIRLN	52,20	52,20	52,20	52,20	3K	1
L1UL34	LULULEMON AT	116,40	116,28	115,00	117,59	83K	13
L1YG34	LLOYDS BANKI	27,81	27,85	27,75	28,02	41K	27
L1YV34	LIVE NATION	171,53	171,53	171,53	171,53	343	1
L2PL34	LPL FINCL HD	91,44	93,04	91,44	93,04	4K	16
LILY34	LILLY	192,50	190,77	189,47	195,15	16M	985
LMTB34	LOCKHEED	2.545,18	2.484,61	2.484,61	2.545,18	409K	16
LOWC34	LOWES COMPA	45,72	45,72	45,72	45,72	274	2
M1CH34	MICROCHIP TE	201,00	203,80	200,80	203,80	25K	68
M1CK34	MCKESSON COR	71,61	70,84	70,84	71,68	30K	5
M1DB34	MONGODB INC	90,00	90,44	89,94	90,79	62K	19
M1GM34	MGM RESORTS	152,48	152,48	152,48	152,48	10K	2
M1MC34	MARSH E MCLE	53,71	53,69	53,69	53,76	161	3
M1NS34	MONSTER BEVE	27,48	27,12	26,71	27,48	48K	26
M1PC34	MARATHON PET	134,82	133,42	133,42	134,82	1K	3
M1RN34	MODERNA INC	46,65	50,54	46,64	52,60	8M	840
M1SI34	MOTOROLA SOL	70,49	70,49	70,49	70,49	19K	1
M1TA34	META PLAT	131,92	131,80	130,89	132,44	20M	1.758
M1UF34	MITSUBISHI U	116,27	115,61	115,61	116,27	579	2
M2PM34	MP MATERIALS	48,24	47,36	46,91	48,48	88K	59
M2PR34	MONOLI POWER	122,04	123,31	121,68	123,31	19K	19
M2PT34	MEDICAL P TR	8,23	8,47	8,13	8,47	1K	25
M2RV34	MARVELL TEC	143,10	136,11	130,00	149,38	8M	625
M2ST34	STRATEGY INC	11,68	11,78	11,61	11,99	27M	1.454
MACY34	MACY S	110,45	110,85	110,45	110,85	1K	2
MCDC34	MCDONALDS	57,97	58,49	57,63	58,49	2M	2.203
MCOR34	MOODYS CORP	70,55	72,94	70,49	72,94	2K	7
MDLZ34	MONDELEZ INT	54,50	49,49	48,50	54,50	103K	21
MDTC34	MEDTRONIC	53,80	54,00	53,80	54,00	215	2
MELI34	MERCADOLIBRE	77,08	77,04	76,00	77,73	165M	11.016
MKLC34	MARKELGROUP	435,00	433,44	433,44	435,00	2K	3
MMMC34	3M	204,20	206,31	201,60	206,31	297K	19
MOOO34	ALTRIA GROUP	68,39	68,04	67,34	68,39	3K	5
MOSC34	MOSAIC CO	17,38	17,78	17,32	17,78	24K	31
MRCK34	MERCK	88,96	88,00	86,49	88,96	623K	204
MSBR34	MORGAN STAN	192,00	189,59	189,43	192,00	752K	1.668
MSCD34	MASTERCARD	90,51	91,86	90,01	91,86	598K	97
MSFT34	MICROSOFT	110,26	109,66	109,04	111,06	26M	2.347
MUTC34	MICRON TECHN	871,54	883,00	865,01	890,00	82M	1.653
N1BI34	NEUROCRINE B	36,32	35,68	35,68	36,32	118K	121
N1CL34	NORWEGIAN CR	74,76	74,76	74,76	74,76	971	1
N1DA34	NASDAQ INC	231,84	232,07	230,46	232,07	1M	5
N1EM34	NEWMONT GOLD	581,23	577,59	569,57	583,59	1M	63
N1GG34	NATIONAL GRI	63,84	63,90	63,78	63,90	3K	5
N1IC34	NICE LTD	23,01	23,01	23,01	23,01	20K	1
N1IS34	NISOURCE INC	201,40	201,20	201,20	201,40	1K	7
N1OW34	SERVICENOW	13,51	13,49	13,49	13,92	1M	179
N1RG34	NRG ENERGY I	52,25	49,55	49,55	52,25	100K	7
N1TA34	NETAPP INC	81,91	80,22	80,22	82,27	3M	26
N1TR34	NORTHERN TRU	425,27	425,27	425,27	425,27	425	1
N1VO34	NOVO NORDISK	23,38	23,50	22,95	23,50	3M	666
N1VS34	NOVARTIS AG	70,49	70,63	70,15	70,63	3K	5
N1WG34	NATWEST GROU	87,21	87,21	87,21	87,21	87	1
N1XP34	NXP SEMICOND	60,42	60,06	60,06	60,42	360	2
N2ET34	CLOUDFLARE	98,65	101,30	98,30	101,78	10M	24
N2LY34	ANNALY CAPTL	91,03	91,43	90,55	91,43	35K	10
N2VC34	NOVOCURE	7,80	7,80	7,80	7,80	15	1
NETE34	NETEASE	65,99	59,30	58,44	65,99	111K	12
NEXT34	NEXTERA ENER	97,21	96,47	94,90	97,21	32K	95
NFLX34	NETFLIX	6,80	6,78	6,68	6,86	8M	5.538
NIKE34	NIKE	17,25	16,80	16,65	17,25	4M	4.523
NOCG34	NORTHROP GRU	48,28	47,01	47,01	48,28	24K	7
NOKI34	NOKIA CORP	53,17	51,98	51,30	54,50	234K	52
NVDC34	NVIDIA CORP	24,70	25,00	24,70	25,17	86M	7.225
O1KE34	ONEOK INC	224,22	224,22	224,22	224,22	672	1
O1KT34	OKTA INC	54,21	55,09	54,20	55,97	4M	30
O1TI34	OTIS WORLDWI	33,18	33,15	33,15	33,18	199K	9
O2HI34	OMEGA HEALTH	74,32	74,32	74,32	74,32	966	1
O2NS34	ON SEMICONDU	53,80	53,50	53,25	53,86	13K	8
ORCL34	ORACLE	120,60	121,03	118,40	122,01	10M	473
ORLY34	OREILLY AUT	1,40	1,38	1,35	1,40	683	27
OXYP34	OCCIDENT PTR	48,65	48,84	47,40	48,91	80K	43
P1DD34	PDD HOLDING	38,80	38,11	38,10	39,06	210K	39
P1DT34	PRUDENTIAL F	285,00	285,04	285,00	285,04	7K	2
P1GR34	THE PROGRESS	52,99	53,14	52,99	53,14	956	2
P1HC34	PARKER-HANNI	61,67	61,30	61,30	61,73	23K	5
P1KX34	POSCO HOLD	73,92	73,92	73,92	73,92	15K	1
P1LD34	PROLOGIS INC	53,50	54,06	52,82	54,06	67K	29
P1SX34	PHILLIPS 66	84,06	84,06	84,06	84,06	840	1
P1YC34	PAYCOM SOFTW	36,91	36,91	36,91	36,91	32K	1
P2AN34	PALOALTO NET	34,53	34,00	34,00	35,74	13M	206
P2AT34	UIPATH INC	8,12	8,36	8,11	8,36	9K	32
P2AX34	PATRIA INVST	27,93	27,93	27,93	27,93	27	1
P2CY34	PAYLOCITY	24,39	24,39	24,39	24,39	28K	1
P2IN34	PINTERESTINC	16,17	16,17	16,17	16,17	970	1
P2LT34	PALANTIRTECH	318,19	318,97	314,17	321,29	7M	365
P2ST34	EVERPURE INC	184,00	183,60	183,60	184,00	2K	2
P2TC34	PTC INC	64,92	64,92	64,92	64,92	324	2
PAGS34	PAGSEGURO	10,67	10,98	10,54	10,99	12M	4.421
PEPB34	PEPSICO INC	41,85	42,18	41,45	42,29	603K	251
PFIZ34	PFIZER	34,11	34,00	33,90	34,42	222K	328
PGCO34	PG	52,83	52,50	52,30	53,15	27K	66
PHMO34	PHILIP MORRI	59,22	58,50	58,50	59,57	76K	15
PNCS34	PNCFNANCIAL	54,63	54,72	54,63	55,07	30K	5
PYPL34	PAYPAL HOLD	13,56	13,76	13,40	13,76	194K	76
Q1UA34	QUANTA SERVI	297,92	296,25	294,84	299,04	208K	88
Q2SC34	QUANTUMSCAPE	7,75	7,53	7,53	7,77	17K	17
QCOM34	QUALCOMM	75,99	75,71	74,36	75,99	3M	233
QUBT34	QUANTUM COMP	39,35	38,65	38,65	41,10	30K	33
R1CL34	ROYAL CARIBB	51,35	50,00	50,00	51,40	41K	58
R1DY34	DR REDDYS LA	10,36	10,27	10,27	10,36	134	4
R1IN34	REALTY INCOM	45,08	45,15	44,54	45,15	159K	90
R1JF34	RAYMOND JAME	66,01	66,36	65,94	66,36	10K	149
R1SG34	REPUBLIC SER	66,42	66,42	66,42	66,42	66	1
R2AR34	ULTRAGENYX	7,07	7,22	7,07	7,22	411	2
R2BL34	ROBLOX CORP	22,43	21,92	21,69	22,74	164K	19
R2HH34	RH	9,61	9,85	9,61	9,85	444	6
R2NG34	RINGCENTRAL	15,25	15,25	15,25	15,25	28K	1
R2PD34	RAPID7 INC	5,00	5,22	5,00	5,24	709K	4
REGN34	REGENERON PH	61,18	60,40	60,40	61,18	136K	18
RGTI34	RIGETTI COMP	75,20	75,76	75,00	78,00	2M	110
RIGG34	TRANSOCEAN	27,09	26,97	26,70	27,14	28K	17
RIOT34	RIO TINTO	478,45	471,84	469,00	478,45	320K	24
ROST34	ROSS STORES	70,14	69,44	69,44	70,14	625	2
ROXO34	NU HOLDINGS	13,00	12,60	12,60	13,03	313M	53.645
RYTT34	RAYTHEONTECH	151,95	155,46	151,84	155,46	141K	13
S1BS34	SIBANYE STIL	27,04	24,95	24,65	27,04	61K	62
S1HW34	THE SHERWIN	160,31	168,61	160,16	168,61	1K	5
S1LG34	SL GREEN REA	60,36	60,36	60,36	60,36	603	1
S1MF34	SUMITOMO MIT	130,00	130,00	130,00	130,00	130	1
S1NP34	SYNOPSYS INC	63,00	61,44	61,09	63,17	751K	34
S1PO34	SPOTIFY TECH	602,00	598,48	596,00	610,00	206K	27
S1RP34	SAREPTA THER	4,27	4,30	4,27	4,30	43K	5
S1SL34	SKYWORKS SOL	203,28	199,96	199,96	203,28	606	2
S1TX34	SEAGATE HOLD	73,60	79,00	72,40	79,00	5M	372
S1YK34	STRYKER CORP	70,09	70,09	70,09	70,09	2K	1
S1YM34	GEN DIGT INC	113,51	113,51	113,51	113,51	2M	1
S1YY34	SYSCO CORP	64,29	64,25	64,17	64,29	130K	6
S2EA34	SEA LTD	19,16	19,08	19,00	19,42	115K	283
S2ED34	SOLAR TECH	4,85	5,00	4,78	5,00	26K	37
S2GM34	SIGMA LITHM	15,95	16,01	15,75	16,20	349K	252
S2HO34	SHOPIFY INC	6,85	6,74	6,74	6,90	525K	116
S2NA34	SNAP INC	4,72	5,01	4,72	5,01	144	2
S2NW34	SNOWFLAKE	42,02	41,92	41,78	43,17	2M	72
S2TA34	STAG INDUSTR	36,12	36,24	35,95	36,28	5K	12
S2TW34	STARWOOD PRO	21,48	21,48	21,48	21,48	107	1
S2UI34	SUN COMMUN	27,99	28,10	27,99	28,10	3K	5
SAPP34	SAP SE	75,25	75,60	74,76	75,88	7K	55
SBUB34	STARBUCKS	482,22	467,65	467,65	482,22	133K	6
SCHW34	SCHWAB	60,53	60,96	60,53	60,96	16K	6
SIMN34	SIMON PROP	62,52	61,74	61,74	63,19	46K	546
SKHY34	SK HYNIX	56,86	60,79	56,49	60,79	2M	889
SLBG34	SLB N.V	124,41	124,67	124,41	124,67	373	2
SNEC34	SONY GROUP	119,00	119,50	117,77	119,50	39K	33
SPCX34	SPACE X	57,00	56,85	56,41	58,47	52M	2.799
SPGI34	SP GLOBAL	56,34	54,73	54,34	56,34	2M	27
SSFO34	SALESFOR INC	50,03	52,05	50,03	52,50	9M	403
STMN34	STMICROEL	294,07	289,49	289,49	295,22	47K	5
STOC34	STONE CO	58,12	57,41	56,26	59,46	61M	16.778
STZB34	CONSTELLATIO	48,31	47,57	47,00	48,31	65K	8
T1AL34	TAL EDUCATIO	6,30	6,18	6,12	6,35	224	8
T1AM34	ATLASSIAN CO	47,95	49,45	47,90	49,45	226K	23
T1DG34	TRANSDIGM GR	110,32	110,43	109,56	110,54	9K	79
T1EC34	TECHNIPFMC P	345,45	345,45	345,45	345,45	4K	1
T1EL34	TE CONNECTIV	68,25	68,61	68,25	68,88	8K	89
T1EV34	TEVA PHARMAC	98,90	98,90	98,90	98,90	197	1
T1LK34	PT TELEKOMUN	32,22	32,45	32,22	32,45	3K	18
T1MU34	T-MOBILE US	58,74	58,38	58,02	58,74	34K	5
T1OW34	AMERICAN TOW	34,17	34,09	33,63	34,26	96K	32
T1RI34	TRIPADVISOR	42,35	42,90	42,35	42,90	213K	87
T1RO34	T ROWE PRICE	259,48	260,00	259,48	260,00	3K	2
T1SO34	THE SOUTHERN	52,85	52,85	52,85	52,85	105	1
T1SS34	TENARIS SA	139,29	141,91	139,29	141,91	421	3
T1TW34	TAKE-TWO INT	251,20	257,41	250,88	257,41	744K	175
T1WL34	TWILIO INC	55,85	57,45	55,75	60,32	350K	8
T2ER34	TERADYNE INC	118,32	118,68	118,32	118,92	16K	7
T2ND34	TAND DIABETE	5,32	5,54	5,32	5,54	148	3
T2TD34	TRADE DESK	59,75	59,46	59,46	59,75	2K	5
TAKP34	TAKEDAPH	90,54	102,65	90,00	102,65	283	3
TEXA34	TEXAS INC	98,70	97,61	97,61	98,90	23K	4
TGTB34	TARGET CORP	763,04	763,80	762,28	763,80	198K	3
TJXC34	TJX COMPANIE	45,20	45,12	45,12	45,38	271	3
TMCO34	TOYOTAMO	57,92	58,46	57,15	58,46	41K	58
TMOS34	THERMFISCHER	70,20	71,47	68,39	71,47	216K	10
TSLA34	TESLA INC	59,42	59,12	58,66	59,55	50M	2.117
TSMC34	TAIWANSMFAC	300,30	301,61	298,90	301,61	35M	2.752
TSNF34	TYSON FOODS	51,70	51,79	51,70	51,79	13K	2
TXSA34	TERNIUMSA	283,91	290,87	283,91	290,87	173K	5
U1AL34	UNITED AIRLI	276,26	282,69	276,26	283,00	122K	3
U1BE34	UBER TECH IN	86,00	87,12	85,62	87,12	3M	528
U1DR34	UDR INC	170,34	170,34	170,34	170,34	170	1
U1LT34	ULTA BEAUTY	134,40	134,40	134,40	134,40	57K	1
U1RI34	UNITED RENTA	191,90	194,66	191,90	194,66	4K	16
U2PS34	UPSTART HOLD	5,97	6,20	5,95	6,20	220K	32
U2ST34	UNITY SOFTWR	11,18	11,45	11,05	11,45	273K	32
U2TH34	UNITEDTHERAP	132,09	132,09	132,09	132,09	92K	2
UBSG34	UBS GROUP	61,02	61,02	61,02	61,02	61	1
ULEV34	UNILEVER	60,96	60,91	59,94	60,96	35K	17
UNHH34	UNITEDHEALTH	26,65	26,86	26,57	26,91	82K	1.247
UPAC34	UNIONPACIFIC	57,27	57,00	57,00	57,63	216K	14
UPSS34	UPS	33,00	28,71	28,71	33,00	79K	15
USBC34	US BANCORP	71,61	72,17	71,25	72,17	15K	26
V1NO34	VORNADO REAL	166,94	166,94	166,94	166,94	7K	1
V1OD34	VODAFONE GRO	41,44	41,12	41,12	41,48	166K	25
V1RT34	VERTIV HOLDS	125,59	127,87	124,00	127,87	230K	175
V1ST34	VISTRA CORP	56,90	53,91	53,26	57,76	3M	400
V2EE34	VEEVASYSTEMS	47,25	47,15	47,06	47,40	325K	6
V2RN34	VARONIS SYS	40,83	40,83	40,83	40,83	391K	1
V2TX34	VTEX	19,16	18,90	18,90	19,16	132	4
VERZ34	VERIZON	37,90	37,98	37,52	38,14	236K	66
VISA34	VISA INC	91,52	91,24	91,24	92,71	2M	440
VLOE34	VALERO ENER	131,17	129,74	128,39	131,95	15K	98
VMRK34	VIVMARK RESI	50,60	50,60	50,60	50,60	101	1
VRTX34	VERTEX PHARM	80,00	78,08	77,25	80,00	25K	13
W1BO34	WEIBO CORP	8,07	8,12	8,00	8,12	17K	5
W1DA34	WORKDAY INC	58,15	58,03	58,03	58,15	16K	2
W1DC34	WESTERN DIG	2.048,44	2.189,99	2.029,25	2.189,99	4M	185
W1EL34	WELLTOWER IN	70,35	70,14	70,10	70,35	62K	6
W1HR34	WHIRLPOOL CO	37,74	37,72	37,72	38,16	8K	5
W1IX34	WIX.COM LTD	12,46	12,14	12,14	12,46	273	13
W1MB34	WILLIAMS COS	361,57	350,35	350,35	361,57	23K	9
W1PP34	WPP PLC	24,80	24,80	24,80	24,80	49	2
WALM34	WAL MART	33,51	32,69	32,40	33,51	3M	3.567
WFCO34	WELLS FARGO	101,78	101,51	101,01	102,00	892K	1.731
WUNI34	WESTERNUNION	30,27	30,00	30,00	30,66	34K	7
X1YZ34	BLOCK INC.	15,32	15,32	15,32	15,32	2K	1
XRXB34	XEROX CORP	14,74	15,38	14,63	15,38	24K	18
Y2PF34	YPF SA	256,36	256,36	256,36	256,36	512	2
Z1OM34	ZOOM COMMS	18,82	18,70	18,70	18,89	27K	23
Z1TA34	ZETA GLOBAL	82,33	82,33	82,33	82,33	24K	1
Z1TS34	ZOETIS INC	22,00	22,55	22,00	22,55	121K	18
Z2IT34	ZOOMINFO TC	2,24	2,38	2,24	2,47	26K	16
Z2SC34	ZSCALER INC	34,96	34,50	34,39	35,60	4M	37

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: