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: 20/02/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,98	17,80	17,24	17,98	2K	24
A1CR34	AMCOR PLC	265,98	256,10	256,10	265,98	20K	3
A1DC34	AGREE REALTY	50,01	50,01	50,01	50,01	50	1
A1DM34	ARCHER DANIE	352,44	351,56	351,56	352,44	71K	3
A1ES34	AES CORP	85,15	85,68	85,15	85,68	937	2
A1GI34	AGILENT TECH	319,12	319,47	319,12	319,47	638	2
A1IV34	APARTMENT IN	30,18	30,93	30,00	31,32	203K	159
A1KA34	AKAMAI TECHN	40,40	40,80	40,40	42,80	462K	499
A1LB34	ALBEMARLE CO	36,24	36,87	36,12	36,87	144K	17
A1LL34	BREAD FINAN	96,36	96,36	96,36	96,36	96	1
A1MD34	ADVANCED MIC	130,09	131,95	128,77	132,54	11M	419
A1MP34	AMERIPRISE F	605,47	605,47	605,47	605,47	605	1
A1MT34	APPLIED MATE	193,10	193,72	190,18	195,01	653K	48
A1NE34	ARISTA NETWO	172,55	177,60	172,21	178,43	635K	20
A1PA34	APA CORP	150,10	152,00	150,10	152,00	602	3
A1PD34	AIR PRODUCTS	362,99	362,99	362,99	362,99	36K	1
A1PH34	AMPHENOL COR	391,60	395,00	391,13	397,18	36K	90
A1PL34	APPLIED DGTL	150,25	164,16	149,00	164,16	47K	22
A1PO34	APOLLO GLOBL	41,30	41,04	40,50	41,72	951K	67
A1PP34	APPLOVIN CO	70,33	69,24	67,09	70,40	4M	278
A1RE34	ALEXANDRIA R	69,36	69,29	68,96	69,36	9K	4
A1TH34	AUTOHOME INC	10,74	10,74	10,74	10,74	161	1
A1TT34	ALLSTATE COR	45,77	45,77	45,77	45,77	274	1
A1UT34	AUTODESK INC	293,87	298,23	293,87	299,04	891	3
A1VB34	AVALONBAY CO	229,54	230,39	229,54	230,39	919	2
A1ZN34	ASTRAZENECA	176,31	178,91	175,95	178,91	20K	31
A2FY34	AFYA LTD	35,84	35,84	35,84	35,84	179	1
A2MB34	AMBARELLA IN	14,01	13,64	13,61	14,01	96	4
A2RE34	ARES MANAGEM	66,71	69,30	66,71	69,30	136	2
A2RR34	ARROWHEAD PH	41,73	41,96	40,87	41,96	84K	5
A2XO34	AXON ENTERPR	124,95	124,95	124,95	124,95	374	1
AALL34	AMERICAN AIR	70,01	69,55	69,13	70,59	14K	10
AAPL34	APPLE	68,90	67,87	67,18	69,20	14M	1.630
ABBV34	ABBVIE	72,87	73,22	72,52	73,42	31K	34
ABTT34	ABBOTT	48,63	48,27	48,27	48,65	2K	3
ACNB34	ACCENTURE	1.112,00	1.113,10	1.100,50	1.131,44	123K	54
ADBE34	ADOBE INC	26,74	26,76	26,40	27,20	342K	163
ADPR34	AUTOMATIC DT	46,23	46,23	46,23	46,23	46	1
AIGB34	AIG GROUP	416,14	416,14	416,14	416,14	832	1
AIRB34	AIRBNB	32,99	32,87	32,25	33,05	853K	61
AMGN34	AMGEN	69,30	69,10	69,10	69,30	2K	2
AMZO34	AMAZON	54,51	53,76	53,09	54,90	33M	4.645
APTV34	APTIV PLC	206,03	206,23	205,19	206,66	20K	98
ARMT34	ARCELOR	169,64	168,50	165,92	170,07	48K	11
ARNC34	HOWMET AERO	1.339,77	1.318,20	1.318,20	1.339,77	55K	3
ASML34	ASML HOLD	139,06	138,94	136,99	140,14	5M	132
ATTB34	ATT INC	48,09	48,67	47,56	48,67	29K	23
AVGO34	BROADCOM INC	24,46	25,05	24,46	25,22	5M	1.739
AXPB34	AMERICAN EXP	178,38	176,98	176,60	178,86	65K	11
AZOI34	AUTOZONE INC	88,50	88,50	88,50	88,50	885	1
B1AM34	BROOKFIELD C	59,63	60,06	59,01	60,06	82K	10
B1AX34	BAXTER INTER	55,76	55,50	54,66	55,76	30K	3
B1BT34	TRUIST FINAN	267,57	267,50	267,50	267,57	535	2
B1BW34	BATHBODY	28,43	28,43	28,43	28,43	28	1
B1CS34	BARCLAYS PLC	133,38	132,60	132,60	134,19	4K	7
B1IL34	BILIBILI INC	31,26	32,97	30,88	32,97	25K	23
B1MR34	BIOMARIN PHA	166,10	164,57	164,56	166,10	84K	3
B1NT34	BIONTECH SE	35,52	35,44	35,40	35,60	603	14
B1PP34	BP PLC	49,00	49,14	48,70	49,77	35K	42
B1RF34	BROADRIDGE F	228,26	231,14	228,26	231,14	3K	2
B1SA34	BANCO SANTAN	91,53	92,16	91,53	92,16	183	2
B1SX34	BOSTON SCIEN	387,59	392,24	387,59	392,24	93K	5
B1TI34	BRITISH AMER	64,15	64,27	64,01	64,72	53K	20
B2HI34	BILL HOLD	1,32	1,30	1,30	1,37	12K	21
B2LN34	BLACKLINE IN	15,58	15,64	15,58	15,64	468	2
B2YN34	BEYOND MEAT	3,75	4,12	3,75	4,16	46K	70
BABA34	ALIBABAGR	28,39	28,29	27,96	28,79	5M	1.333
BBYY34	BEST BUY	331,80	344,96	331,80	344,96	35K	2
BCSA34	SANTANDER	63,34	65,02	63,34	66,00	94K	29
BERK34	BERKSHIRE	128,38	129,60	127,41	129,90	4M	776
BIDU34	BAIDU INC	50,01	49,45	48,90	50,67	361K	405
BILB34	BILBAOVIZ	120,76	121,44	120,12	121,44	3K	4
BKNG34	BOOKING	121,50	120,00	118,00	121,50	158K	51
BLAK34	BLACKROCK	85,42	86,28	84,63	86,40	44K	84
BOAC34	BANK AMERICA	68,45	69,05	67,37	69,05	640K	136
BOEI34	BOEING	1.210,52	1.238,51	1.210,52	1.238,51	22K	5
BONY34	BNY MELLON	613,18	619,11	613,18	619,11	8K	2
C1AB34	CABLE ONE IN	2,66	2,72	2,63	2,75	831	10
C1AH34	CARDINAL HEA	1.162,32	1.156,40	1.156,40	1.163,48	41K	35
C1BR34	CBRE GROUP I	760,50	760,50	760,50	760,50	2K	1
C1CJ34	CAMECO CORP	124,68	124,92	123,50	125,40	236K	7
C1CL34	CARNIVAL COR	166,50	166,50	166,50	166,50	2K	1
C1DN34	CADENCE DESI	765,98	774,91	763,67	774,91	367K	3
C1DW34	CDW CORP	35,58	35,58	35,58	35,58	35	1
C1GP34	COSTAR GROUP	2,61	2,57	2,57	2,65	7K	10
C1HR34	CH ROBINSON	49,08	49,08	49,08	49,08	147	1
C1MG34	CHIPOTLE MEX	9,74	9,84	9,73	9,84	20K	4
C1NS34	CELANESE COR	141,05	140,96	140,96	141,05	14K	2
C1PB34	CAMPBELL CO	138,30	139,50	138,30	139,86	42K	50
C1PR34	COPART INC	94,29	94,00	89,40	94,35	42K	13
C1RH34	CRH PLC	106,60	107,69	106,60	107,69	5K	29
C1TV34	CORTEVA INC	99,00	98,50	98,50	99,00	10K	3
C2AC34	CACI INTERNL	3,89	3,82	3,82	3,89	648	7
C2OI34	COINBASEGLOB	35,68	34,90	34,30	36,32	22M	869
C2OL34	GRUPOCIBEST	103,00	102,67	101,90	103,02	13K	14
C2OU34	COURSERA INC	15,56	15,56	15,56	15,56	17K	1
C2RS34	CRISPR THERA	34,44	34,44	34,44	34,44	275	1
C2RW34	CROWDSTRIKE	91,00	99,92	91,00	101,17	1M	146
C2ZR34	CAESARS ENTT	11,18	11,18	11,18	11,18	1K	1
CATP34	CATERPILLAR	244,79	248,25	244,59	248,87	310K	59
CHCM34	CHARTER COMM	19,81	20,06	19,81	20,06	238	3
CHME34	CME GROUP	399,19	399,19	399,19	399,19	399	1
CHVX34	CHEVRON	95,09	97,08	94,65	97,08	921K	147
CMCS34	COMCAST	32,29	31,92	31,92	32,69	7K	14
CNIC34	CANAD NATION	23,82	23,92	23,82	23,92	238	2
COCA34	COCA COLA	68,46	68,48	68,32	68,84	877K	436
COLG34	COLGATE	70,07	70,14	69,44	70,29	3K	11
COPH34	COPHILLIPS	47,72	48,80	47,53	48,80	281K	47
COTY34	COTY INC	6,95	6,88	6,88	6,95	701	2
COWC34	COSTCO	127,14	128,34	126,88	128,34	462K	38
CSCO34	CISCO	81,53	80,84	80,81	82,19	2M	8
CTGP34	CITIGROUP	99,72	100,56	98,71	100,56	3M	84
CVSH34	CVS HEALTH	39,62	39,62	39,62	39,62	9K	1
D1DG34	DATADOG INC	59,53	62,03	59,53	63,22	732K	68
D1EL34	DELL TECHNOL	625,01	620,00	615,20	636,36	623K	24
D1EX34	DEXCOM INC	7,51	7,54	7,50	7,54	2K	4
D1OC34	DOCUSIGN INC	11,40	11,47	11,40	11,57	1K	4
D1OW34	DOW INC	39,49	41,49	38,50	41,49	2K	10
D1RI34	DARDEN RESTA	281,68	280,01	280,01	281,68	28K	6
D2AS34	DOORDASH INC	61,47	60,53	60,53	61,47	4K	2
D2KN34	DRAFTKINGS	19,08	19,18	19,08	19,18	2K	3
D2NL34	DENALI THERA	21,08	20,84	20,84	21,08	4K	2
D2TC34	DYNATRACE IN	22,76	22,76	22,76	22,76	705	1
DBAG34	DEUTSCHE AK	188,67	189,05	187,72	189,43	11K	6
DEAI34	DELTA	361,68	361,68	361,68	361,68	361	1
DEEC34	DEERE CO	114,61	114,93	112,50	115,07	150K	44
DEOP34	DIAGEO PL	28,75	28,88	28,62	28,95	4K	12
DGCO34	DOLLAR GENER	32,46	32,00	32,00	32,84	4K	15
DHER34	DANAHER CORP	44,03	38,89	38,73	44,03	3K	11
DISB34	WALT DISNEY	36,25	36,91	36,25	36,96	1M	353
DUOL34	DUOLINGO INC	18,30	17,81	17,81	18,50	70K	24
DVAI34	DAVITA INC	783,86	782,55	780,78	785,40	28K	36
E1CO34	ECOPETROL SA	33,27	32,71	31,77	33,33	96K	58
E1DU34	NEW ORIENTAL	20,66	20,20	20,20	20,66	40	2
E1IX34	EDISON INTER	187,34	187,34	187,34	187,34	936	1
E1LV34	ELEV HEALTH	354,00	354,00	354,00	354,00	71K	1
E1QN34	EQUINOR ASA	74,40	74,98	74,08	74,98	20K	21
E1RI34	ERICSSON LM	29,10	29,37	29,10	29,37	380	2
E1TN34	EATON CORP P	137,35	141,15	137,35	141,53	51K	4
E1WL34	EDWARDS LIFE	103,18	103,18	103,18	103,18	1K	1
E2EF34	EURONETWORLD	2,48	2,44	2,44	2,48	1K	4
E2NP34	ENPHASE ENER	10,99	9,24	9,21	10,99	8K	9
E2PA34	EPAM SYSTEMS	11,94	12,20	11,94	12,20	2K	4
E2ST34	ELASTIC NV	24,99	26,14	24,99	26,14	539	3
E2TS34	ETSY INC	16,54	16,54	16,54	16,54	82	1
EBAY34	EBAY	228,06	228,06	228,06	228,06	241K	3
ELCI34	ESTEE LAUDER	24,52	24,44	24,44	24,64	269	8
EQIX34	EQUINIX INC	59,51	59,96	59,51	60,23	26K	32
EXXO34	EXXON MOBIL	95,65	98,41	94,97	99,00	1M	263
F1AN34	DIAMONDBACK	454,16	454,02	454,02	454,16	192K	2
F1IS34	FISERV INC	158,08	158,08	158,08	158,08	316	1
F1MC34	FMC CORP	37,60	37,00	37,00	37,64	535K	11
F1SL34	FASTLY INC	9,40	9,33	9,33	9,98	193K	14
F1TN34	FORTINET INC	210,17	213,57	210,17	213,85	181K	5
F2IC34	FAIR ISAAC C	155,01	155,01	155,01	155,01	5K	1
F2IV34	FIVE9 INC	6,76	6,27	6,27	6,85	89K	13
F2NV34	FRANCONEVADA	7,52	7,49	7,49	7,52	15	2
F2RS34	FRESHWORKS	12,83	13,15	12,83	13,15	11K	6
F2VR34	FIVERR INTL	3,05	3,05	3,05	3,05	2K	1
FCXO34	FREEPORT	110,71	107,99	107,37	110,99	2M	128
FDMO34	FORD MOTORS	72,04	72,48	71,68	72,48	4K	8
FDXB34	FEDEX CORP	2.012,00	1.997,97	1.990,00	2.012,00	1M	7
FOXC34	FOX CORP	294,00	293,41	293,41	294,00	2K	2
FSLR34	FIRST SOLAR	620,49	640,00	620,49	640,00	11K	2
G1DS34	GDS HOLDINGS	23,44	23,70	23,44	23,70	592	2
G1FI34	GOLD FIELDS	139,45	138,15	135,00	139,45	507K	34
G1LO34	GLOBANT SA	11,75	11,83	11,75	11,83	1K	2
G1LP34	GALAPAGOS NV	8,67	8,67	8,67	8,67	52	1
G1LW34	CORNING INC	719,20	719,20	719,20	719,20	607K	1
G1MI34	GENERAL MILL	230,95	233,10	230,95	233,10	55K	64
G1PI34	GLOBAL PAYME	106,60	107,00	105,90	107,10	574K	22
G1SK34	GSK PLC	61,33	63,24	61,26	63,24	4K	4
G2EV34	GE VERNOVA	214,72	218,64	214,50	218,64	123K	245
GDBR34	GEN DYNAMICS	1.816,70	1.842,60	1.816,70	1.842,60	35K	19
GEOO34	GEAEROSPACE	1.769,43	1.765,59	1.763,00	1.777,00	67K	11
GILD34	GILEAD	393,89	390,27	390,27	393,89	3K	2
GMCO34	GENERAL MOT	106,58	105,44	104,89	106,58	109K	23
GOGL34	ALPHABET	135,74	133,18	131,83	136,68	48M	2.552
GPRK34	GEOPARK LTD	44,43	44,52	44,08	44,52	2K	8
GPRO34	GOPRO	4,28	4,18	4,11	4,28	8K	12
GPSI34	GAP	144,90	147,90	144,90	148,05	418K	3
GSGI34	GOLDMANSACHS	158,80	160,88	156,25	160,88	1M	403
H1CA34	HCA HEALTHCA	137,71	138,41	137,71	138,41	276	2
H1DB34	HDFC BANK LT	34,72	34,72	34,72	34,72	104	1
H1IG34	HARTFORD INS	727,02	727,80	727,02	727,80	1K	2
H1OG34	HARLEY-DAVID	104,61	107,92	104,61	107,92	1K	2
H1SB34	HSBC HOLDING	113,63	114,07	112,75	114,07	30K	41
H1UM34	HUMANA INC	21,84	21,84	21,84	21,84	65	1
H2UB34	HUBSPOT INC	24,64	25,91	24,64	25,91	2K	4
HALI34	HALLIBURTON	180,60	181,72	180,54	183,48	24K	11
HOME34	HOME DEPOT	70,37	69,42	69,42	70,62	7K	23
HOND34	HONDA MO	157,12	157,28	155,00	157,50	20K	10
HPQB34	HP COMPANY	95,51	96,44	94,24	96,61	35K	31
HSHY34	HERSHEY CO	215,02	228,22	215,02	229,24	40K	5
I1CE34	INTERCONTINE	398,75	398,75	398,75	398,75	398	1
I1EX34	IDEX CORP	53,89	53,89	53,89	53,89	592	1
I1LM34	ILLUMINA INC	120,78	122,73	120,78	122,73	24K	2
I1NC34	INCYTE CORP	260,55	258,93	258,93	260,55	6K	23
I1PC34	INTERNATIONA	244,00	244,00	244,00	244,00	24K	2
I1QY34	IQIYI INC	4,72	4,72	4,72	4,72	23	1
I1XC34	ORIX CORP	22,45	22,45	22,45	22,45	22	1
I2ND34	INDIE SEMICO	18,64	19,40	18,25	20,27	2M	336
I2NV34	INVITATIONHO	27,00	27,02	27,00	27,02	459	2
IBKR34	IB GROUP	23,94	24,06	23,88	24,20	4K	146
IBMB34	IBM	1.331,96	1.330,02	1.327,94	1.331,96	5K	4
INGG34	ING GROEP	152,55	152,55	152,55	152,55	1K	1
INTU34	INTUIT INC	44,80	45,55	44,80	45,55	121K	9
ITLC34	INTEL	38,20	38,55	37,12	38,73	8M	839
J2BL34	JABIL INC	175,60	177,97	175,26	177,97	2K	9
JDCO34	JD COM	23,56	23,60	23,20	23,67	43K	34
JNJB34	JOHNSON	83,35	85,55	83,23	85,93	288K	197
JPMC34	JPMORGAN	160,64	160,80	159,00	161,80	7M	587
K1BF34	KB FINANCIAL	150,29	150,29	150,29	150,29	751	1
K1LA34	KLA CORP	1.917,12	1.922,30	1.917,12	1.922,90	3M	3
K1SS34	KOHLS CORP	94,71	100,49	94,71	103,88	272K	10
K2CG34	KINGSOFT CHL	11,92	11,87	11,87	11,99	2K	17
KHCB34	KRAFT HEINZ	31,36	31,41	31,11	31,51	130K	17
KMBB34	KIMBERLY CL	564,87	564,87	564,87	564,87	85K	2
KMIC34	KINDER MORGA	168,81	168,81	168,81	168,81	337	1
L1AM34	LAMAR ADVERT	44,79	44,79	44,79	44,79	57K	1
L1MN34	LUMEN TECH	40,96	41,69	40,96	41,69	9K	3
L1NC34	LINCOLN NATI	207,00	207,00	207,00	207,00	72K	3
L1RC34	LAM RESEARCH	28,66	28,32	28,32	28,85	465K	16
L1UL34	LULULEMON AT	241,61	237,00	236,50	241,61	51K	4
L1YB34	LYONDELLBASE	145,32	145,32	145,32	145,32	145	1
L1YG34	LLOYDS BANKI	29,97	29,79	29,43	29,97	30K	20
L2PL34	LPL FINCL HD	91,41	91,41	91,41	91,41	1K	1
LBRD34	LIBERTY BROA	23,04	23,26	23,04	23,26	2K	2
LILY34	LILLY	174,14	180,50	173,67	180,50	2M	368
LMTB34	LOCKHEED	3.386,41	3.463,09	3.386,41	3.463,09	48K	4
M1CB34	MOLSON COORS	257,92	257,92	257,92	257,92	257	1
M1CH34	MICROCHIP TE	201,45	199,19	199,19	202,09	28K	94
M1CK34	MCKESSON COR	1.220,16	1.208,29	1.205,36	1.220,59	35K	29
M1DB34	MONGODB INC	89,33	93,16	89,33	93,16	10K	2
M1NS34	MONSTER BEVE	53,91	53,79	53,79	54,35	3K	7
M1RN34	MODERNA INC	12,68	12,67	12,58	13,06	481K	85
M1SC34	MSCI INC	64,20	63,78	63,78	64,20	40K	2
M1TA34	META PLAT	120,91	120,32	118,77	122,71	19M	1.585
M1TC34	MATCH GROUP	8,19	8,15	8,10	8,19	24	3
M1TT34	MARRIOTT INT	450,24	450,24	450,24	450,24	900	1
M1UF34	MITSUBISHI U	100,10	98,90	98,30	100,10	13K	10
M2PM34	MP MATERIALS	57,20	61,94	57,20	61,94	611K	107
M2PR34	MONOLI POWER	103,67	103,67	103,67	103,67	4K	1
M2PT34	MEDICAL P TR	14,58	15,54	14,50	15,54	9K	34
M2RV34	MARVELL TEC	41,03	41,11	40,89	41,42	67K	28
M2ST34	STRATEGY INC	9,74	9,73	9,52	10,08	54M	3.424
MACY34	MACY S	114,95	115,78	114,95	115,78	70K	2
MCDC34	MCDONALDS	85,06	85,00	84,70	85,65	6M	121
MCOR34	MOODYS CORP	579,37	581,74	579,37	581,74	12K	2
MDLZ34	MONDELEZ INT	152,25	153,50	152,25	153,50	281K	16
MELI34	MERCADOLIBRE	87,14	86,88	85,37	87,37	74M	33.527
MMMC34	3M	215,93	215,42	213,07	217,50	19K	17
MOOO34	ALTRIA GROUP	348,04	352,80	348,04	352,80	10K	6
MOSC34	MOSAIC CO	25,45	25,99	25,45	26,04	3K	4
MRCK34	MERCK	79,14	79,53	78,70	79,53	14K	32
MSBR34	MORGAN STAN	181,04	180,58	179,65	181,09	242K	37
MSCD34	MASTERCARD	87,61	88,03	86,89	88,03	759K	85
MSFT34	MICROSOFT	85,79	87,00	85,58	87,06	24M	2.850
MUTC34	MICRON TECHN	368,26	364,21	358,90	372,50	10M	435
N1CL34	NORWEGIAN CR	124,68	124,40	124,40	124,68	249	2
N1DA34	NASDAQ INC	213,42	212,40	211,30	213,42	17K	12
N1EM34	NEWMONT GOLD	634,59	642,00	620,00	650,00	3M	150
N1OW34	SERVICENOW	10,70	11,28	10,70	11,28	85K	72
N1RG34	NRG ENERGY I	929,72	929,72	929,72	929,72	929	1
N1TA34	NETAPP INC	530,72	532,12	530,72	532,12	414K	2
N1UE34	NUCOR CORP	79,89	79,89	79,89	79,89	79	1
N1VO34	NOVO NORDISK	30,85	31,47	30,50	31,47	1M	540
N1VS34	NOVARTIS AG	84,70	84,60	84,60	84,70	1K	3
N1WG34	NATWEST GROU	87,06	87,57	87,06	87,57	2K	2
N1WL34	NEWELL BRAND	24,58	26,99	24,50	26,99	1K	12
N1XP34	NXP SEMICOND	600,24	603,87	600,24	603,87	1K	2
N2ET34	CLOUDFLARE	51,21	54,62	51,21	55,08	480K	25
NEXT34	NEXTERA ENER	119,27	119,73	119,27	119,73	6K	3
NFLX34	NETFLIX	8,11	8,01	7,95	8,15	10M	1.587
NIKE34	NIKE	33,27	33,96	32,90	35,48	6M	233
NOCG34	NORTHROP GRU	748,62	814,79	748,62	814,79	4K	5
NOKI34	NOKIA CORP	39,76	39,40	39,40	40,01	1K	7
NVDC34	NVIDIA CORP	20,50	20,37	20,17	20,55	65M	4.117
O1KE34	ONEOK INC	225,17	225,17	225,17	225,17	9K	1
O1KT34	OKTA INC	19,17	21,26	19,17	21,51	541K	18
O2LE34	OLED DISPLAY	29,95	30,51	29,95	30,51	1K	3
ORCL34	ORACLE	128,70	138,12	127,30	138,12	19M	1.009
ORLY34	OREILLY AUT	1,57	1,55	1,55	1,58	14K	9
OXYP34	OCCIDENT PTR	44,51	45,31	43,64	45,31	442K	73
P1DD34	PDD HOLDING	53,84	52,90	52,51	55,57	251K	38
P1DT34	PRUDENTIAL F	265,80	264,99	264,99	265,80	1K	3
P1EA34	HEALTHPEAK P	87,57	88,20	87,45	88,20	526	3
P1GR34	THE PROGRESS	523,11	519,93	519,93	523,11	4K	3
P1LD34	PROLOGIS INC	61,02	59,59	59,59	61,02	6K	13
P1VH34	PVH CORP	184,86	186,55	184,86	186,55	371	2
P1YC34	PAYCOM SOFTW	20,20	20,20	20,20	20,20	20	1
P2AN34	PALOALTO NET	12,77	13,28	12,77	13,60	120K	93
P2AT34	UIPATH INC	6,98	7,24	6,98	7,48	530K	34
P2AX34	PATRIA INVST	36,40	36,40	36,40	36,40	36	1
P2CF34	GP AEROPACIF	10,64	10,56	10,56	10,64	559	2
P2IN34	PINTERESTINC	15,19	15,02	15,02	15,46	168	6
P2LN34	PLANETFITNES	58,90	58,60	58,60	58,90	117	2
P2LT34	PALANTIRTECH	234,00	234,00	227,69	234,93	6M	376
PAGS34	PAGSEGURO	11,63	11,65	11,35	11,68	659K	206
PEPB34	PEPSICO INC	56,93	56,51	56,51	57,36	23K	46
PFIZ34	PFIZER	34,37	35,20	34,17	35,20	432K	133
PGCO34	PG	58,76	59,16	58,68	59,49	22K	47
PHMO34	PHILIP MORRI	476,00	475,21	475,21	476,00	15K	2
PSKY34	PARA SKYDNC	55,50	55,50	55,50	55,50	832	1
PYPL34	PAYPAL HOLD	10,75	10,99	10,73	11,07	144K	78
Q1RV34	QORVO INC	212,52	212,52	212,52	212,52	637	1
Q2SC34	QUANTUMSCAPE	11,90	12,37	11,90	12,41	36K	22
QCOM34	QUALCOMM	62,40	61,31	60,92	62,40	84K	72
QUBT34	QUANTUM COMP	41,00	42,50	40,75	42,84	37K	18
R1CL34	ROYAL CARIBB	815,67	822,10	803,52	822,10	18K	17
R1DY34	DR REDDYS LA	12,48	12,48	12,48	12,48	12	1
R1HI34	ROBERT HALF	134,60	139,29	134,17	141,10	4K	6
R1IN34	REALTY INCOM	171,03	171,70	170,52	171,87	13K	11
R1KU34	ROKU INC	23,24	23,24	23,24	23,24	12K	25
R1LC34	RALPH LAUREN	982,20	991,76	982,20	991,76	417K	3
R2BL34	ROBLOX CORP	33,20	34,20	31,39	34,20	1M	130
R2HH34	RH	19,02	18,30	18,30	19,02	100K	2
R2PD34	RAPID7 INC	3,11	3,11	3,11	3,11	2K	1
R2RX34	REGALREXNORD	62,70	62,70	62,70	62,70	250	1
RGTI34	RIGETTI COMP	84,00	87,56	80,40	87,56	376K	237
RIGG34	TRANSOCEAN	33,51	32,46	31,77	33,67	262K	25
RIOT34	RIO TINTO	501,37	505,00	495,58	505,00	1M	55
ROXO34	NU HOLDINGS	15,08	15,04	14,91	15,27	75M	13.717
RYTT34	RAYTHEONTECH	177,26	177,08	176,01	178,35	14K	32
S1BS34	SIBANYE STIL	41,16	40,50	38,70	41,16	450K	88
S1HW34	THE SHERWIN	186,83	186,83	186,83	186,83	9K	1
S1KM34	SK TELECOM C	40,08	40,20	40,08	40,20	321	2
S1LG34	SL GREEN REA	98,70	100,53	98,40	100,70	4K	18
S1NP34	SYNOPSYS INC	570,73	571,30	570,27	580,84	572K	8
S1PO34	SPOTIFY TECH	633,96	633,90	627,32	641,72	85K	14
S1RE34	SEMPRA	120,80	120,80	120,80	120,80	2K	1
S1RP34	SAREPTA THER	4,77	4,75	4,75	4,77	17K	2
S1SL34	SKYWORKS SOL	153,75	153,75	153,75	153,75	461	1
S1TX34	SEAGATE HOLD	2.135,14	2.116,46	2.107,06	2.158,00	3M	16
S1WK34	STANLEY BLAC	118,64	118,64	118,64	118,64	6K	1
S1YY34	SYSCO CORP	232,57	232,57	232,57	232,57	1K	1
S2EA34	SEA LTD	23,78	23,94	23,50	24,07	139K	182
S2ED34	SOLAR TECH	5,64	5,27	5,13	5,74	82K	33
S2GM34	SIGMA LITHM	21,98	23,71	21,50	23,71	2M	506
S2HO34	SHOPIFY INC	5,46	5,44	5,31	5,64	67K	147
S2NA34	SNAP INC	4,46	4,37	4,31	4,46	15K	10
S2NW34	SNOWFLAKE	22,01	23,44	22,01	23,61	21K	34
S2RE34	GP AEROSURES	101,30	101,30	101,30	101,30	101	1
S2TA34	STAG INDUSTR	40,72	40,53	40,53	40,80	2K	3
S2TW34	STARWOOD PRO	31,08	31,44	31,08	31,44	659	2
S2UI34	SUN COMMUN	33,56	33,68	33,56	33,89	9K	6
SBUB34	STARBUCKS	503,44	493,03	493,03	505,00	67K	10
SCHW34	SCHWAB	60,50	60,80	60,50	60,80	242	2
SIMN34	SIMON PROP	261,42	255,20	255,20	261,92	5K	6
SLBG34	SLB N.V	131,43	135,20	131,43	135,20	2K	4
SNEC34	SONY GROUP	113,36	113,08	111,86	113,52	21K	40
SPGI34	SP GLOBAL	60,21	59,71	59,65	60,21	4K	6
SSFO34	SALESFOR INC	45,75	44,35	43,26	45,75	277K	185
STMN34	STMICROEL	173,23	173,23	173,23	173,23	346	1
STOC34	STONE CO	91,00	87,81	87,08	91,88	10M	2.142
STZB34	CONSTELLATIO	203,13	200,19	200,19	204,19	44K	5
T1AL34	TAL EDUCATIO	5,67	5,69	5,67	5,69	1K	13
T1AM34	ATLASSIAN CO	19,59	21,20	19,54	21,20	9K	15
T1CH34	BIO-TECHNE C	9,91	11,00	9,82	11,00	20K	12
T1DG34	TRANSDIGM GR	138,06	138,06	138,06	138,06	179K	2
T1EC34	TECHNIPFMC P	321,17	323,00	321,17	323,00	967	2
T1EL34	TE CONNECTIV	608,93	611,99	608,93	611,99	1K	2
T1EV34	TEVA PHARMAC	87,96	88,29	87,96	88,29	9K	2
T1FX34	TELEFLEX INC	59,88	59,88	59,88	59,88	3K	1
T1MU34	T-MOBILE US	555,22	552,72	552,72	555,22	3K	2
T1OW34	AMERICAN TOW	40,24	40,25	39,94	40,52	109K	64
T1TW34	TAKE-TWO INT	259,21	265,14	258,41	265,14	246K	97
T2DH34	TELADOCHEALT	0,82	0,85	0,81	0,86	345	35
T2ER34	TERADYNE INC	93,52	92,59	92,59	93,52	27K	2
T2ND34	TAND DIABETE	8,55	7,30	7,30	9,03	879K	92
T2RM34	TRIMBLE INC	35,19	35,19	35,19	35,19	281	1
T2TD34	TRADE DESK	1,31	1,33	1,30	1,35	54K	41
TEXA34	TEXAS INC	75,82	75,47	75,47	75,82	226	2
TGTB34	TARGET CORP	601,80	604,16	601,80	605,46	370K	6
TMCO34	TOYOTAMO	77,20	77,59	76,30	77,59	241K	59
TMOS34	THERMFISCHER	55,12	55,80	54,90	55,86	115K	26
TPRY34	TAPESTRY INC	807,79	790,23	790,23	807,79	1M	6
TRVC34	TRAVELERS	48,85	48,85	48,85	48,85	293	1
TSLA34	TESLA INC	66,76	67,00	65,95	67,15	63M	3.383
TSMC34	TAIWANSMFAC	241,00	235,41	233,55	241,00	10M	671
TSNF34	TYSON FOODS	331,84	331,84	331,84	331,84	33K	1
U1AI34	UNDER ARMOUR	37,24	37,24	37,24	37,24	186	1
U1AL34	UNITED AIRLI	288,24	285,82	285,82	288,24	145K	3
U1BE34	UBER TECH IN	95,61	94,81	94,45	96,73	149K	163
U1RI34	UNITED RENTA	167,13	167,13	167,13	167,13	668	1
U2PS34	UPSTART HOLD	7,60	7,92	7,59	8,03	558K	56
U2ST34	UNITY SOFTWR	4,73	4,87	4,65	4,87	239K	160
ULEV34	UNILEVER	377,34	378,86	375,82	378,86	12K	9
UNHH34	UNITEDHEALTH	21,39	21,45	21,17	21,56	383K	164
UPSS34	UPS	37,76	38,15	37,34	38,15	346K	14
USBC34	US BANCORP	74,88	75,60	74,88	75,60	5K	3
V1IP34	VIPSHOP HOLD	45,35	45,35	45,35	45,35	45	1
V1MC34	VULCAN MATER	25,86	25,86	25,86	25,86	25	1
V1OD34	VODAFONE GRO	40,56	40,76	40,30	40,96	8K	17
V1RT34	VERTIV HOLDS	125,26	126,87	124,00	127,00	126K	49
V1ST34	VISTRA CORP	62,99	63,55	62,69	63,55	14K	195
V1TA34	VENTAS INC	221,32	221,76	220,66	221,76	53K	240
V2TX34	VTEX	15,50	15,50	15,50	15,50	496	1
VERZ34	VERIZON	42,30	41,23	41,23	42,59	90K	51
VFCO34	VF CORP	54,48	54,48	54,48	54,48	54	1
VISA34	VISA INC	83,20	83,60	82,77	83,60	2M	309
VRTX34	VERTEX PHARM	618,76	619,10	618,76	619,32	2M	4
W1BD34	WARNER DISCO	148,50	149,12	148,00	149,12	94K	3
W1BO34	WEIBO CORP	12,90	12,90	12,90	12,90	232	2
W1DA34	WORKDAY INC	45,50	45,60	45,50	45,60	182	4
W1DC34	WESTERN DIG	1.481,52	1.484,47	1.471,17	1.537,00	2M	27
W1EL34	WELLTOWER IN	537,79	544,31	537,79	544,31	42K	64
W1HR34	WHIRLPOOL CO	108,72	105,17	105,16	108,72	73K	10
W1IX34	WIX.COM LTD	11,53	11,53	11,53	11,53	2K	1
W1MB34	WILLIAMS COS	378,86	378,86	378,86	378,86	5K	2
W1MG34	WARNER MUSIC	38,90	38,90	38,90	38,90	77	1
W1PP34	WPP PLC	19,50	19,65	19,50	19,65	2K	2
W2YF34	WAYFAIR INC	12,11	11,87	11,84	12,69	288K	11
WALM34	WAL MART	39,66	40,30	39,24	40,74	2M	669
WFCO34	WELLS FARGO	114,23	113,05	112,22	114,50	337K	32
WUNI34	WESTERNUNION	48,35	48,62	46,00	48,62	63K	19
X1YZ34	BLOCK INC.	10,96	10,88	10,88	11,21	2K	29
XRXB34	XEROX CORP	9,69	10,08	9,55	10,08	14K	23
Z1OM34	ZOOM COMMS	18,75	19,24	18,75	19,24	4K	5
Z1TS34	ZOETIS INC	41,59	41,39	41,39	41,59	1K	2
Z2IT34	ZOOMINFO TC	4,10	4,10	4,10	4,10	12	1
Z2SC34	ZSCALER INC	28,38	29,21	28,38	29,21	2K	2

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: