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: 24/09/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,30	13,54	13,26	13,54	18K	8
A1CR34	AMCOR PLC	217,80	222,00	217,80	222,00	23K	2
A1DM34	ARCHER DANIE	53,45	53,45	53,45	53,45	4K	2
A1EG34	AEGON LTD	45,65	45,65	45,65	45,65	456	1
A1EP34	AMERICAN ELE	61,26	60,84	60,78	61,26	61K	4
A1ES34	AES CORP	76,88	76,88	76,88	76,88	76	1
A1GN34	ALLEGION PLC	394,63	394,81	394,63	394,81	2K	2
A1IV34	APARTMENT IN	11,21	11,18	11,07	11,44	3K	10
A1KA34	AKAMAI TECHN	48,31	51,92	48,31	51,92	2M	52
A1LB34	ALBEMARLE CO	23,61	23,50	23,48	23,64	23K	28
A1LG34	ALIGN TECHNO	191,33	188,67	188,67	191,33	380	2
A1LL34	BREAD FINAN	132,99	132,99	132,99	132,99	13K	1
A1MD34	ADVANCED MIC	407,00	387,60	386,73	407,94	16M	708
A1MP34	AMERIPRISE F	62,43	62,43	62,43	62,63	13K	3
A1MT34	APPLIED MATE	247,25	239,70	238,97	247,25	2M	120
A1NE34	ARISTA NETWO	266,75	263,37	263,37	267,14	296K	10
A1ON34	AON PLC	59,93	60,00	59,93	60,00	419	3
A1PD34	AIR PRODUCTS	61,86	61,86	61,86	61,86	6K	1
A1PH34	AMPHENOL COR	35,88	34,81	34,81	36,15	142K	47
A1PL34	APPLIED DGTL	141,40	140,00	140,00	142,10	6K	5
A1PO34	APOLLO GLOBL	41,70	42,50	41,20	42,55	112K	39
A1PP34	APPLOVIN CO	50,68	50,59	50,00	51,42	10K	12
A1RE34	ALEXANDRIA R	66,15	66,98	66,15	66,98	468	2
A1SU34	ASSURANT INC	340,55	341,60	338,45	342,65	7K	20
A1TH34	AUTOHOME INC	10,99	11,09	10,99	11,09	120	2
A1TM34	ATMOS ENERGY	405,00	405,00	405,00	405,00	1K	1
A1TT34	ALLSTATE COR	49,75	49,35	49,25	49,75	13K	230
A1UT34	AUTODESK INC	55,79	55,79	55,79	55,79	55	1
A1WK34	AMERICAN WAT	57,42	57,48	57,42	57,48	57K	3
A1ZN34	ASTRAZENECA	142,24	142,28	142,24	143,60	9K	3
A2FY34	AFYA LTD	35,88	35,35	35,35	35,88	43K	16
A2MB34	AMBARELLA IN	14,53	14,56	14,53	14,56	3K	3
A2RE34	ARES MANAGEM	61,32	63,72	61,32	63,72	32K	3
A2RW34	ARROW ELECTR	78,72	77,92	77,92	79,12	629	8
A2SO34	ACADEMY SPOR	62,22	62,22	62,22	62,22	62	1
A2XO34	AXON ENTERPR	127,01	129,47	124,33	129,47	279K	10
AALL34	AMERICAN AIR	69,95	68,61	68,04	70,01	37K	8
AAPL34	APPLE	87,03	87,25	86,50	87,78	29M	1.086
ABBV34	ABBVIE	86,33	84,41	84,41	86,39	13K	10
ABTT34	ABBOTT	43,82	44,32	43,82	44,32	2K	15
ACNB34	ACCENTURE	927,14	933,18	927,14	933,18	56K	3
ADBE34	ADOBE INC	25,19	24,40	24,40	25,20	228K	58
AIRB34	AIRBNB	39,82	38,65	38,65	39,82	430K	85
AMGN34	AMGEN	76,40	75,04	75,04	76,40	28K	19
AMZO34	AMAZON	64,74	63,88	63,53	64,95	31M	2.838
ARMT34	ARCELOR	184,49	186,58	182,78	186,58	7K	12
ARNC34	HOWMET AERO	47,98	47,50	47,50	47,98	13K	6
ASML34	ASML HOLD	163,36	161,00	160,16	163,83	2M	149
ATTB34	ATT INC	44,18	43,91	43,91	44,49	397	4
AVGO34	BROADCOM INC	26,23	26,07	25,67	26,23	6M	591
AXPB34	AMERICAN EXP	157,98	156,66	155,63	158,07	243K	19
AZOI34	AUTOZONE INC	68,60	68,40	68,40	68,60	10K	2
B1AM34	BROOKFIELD C	47,64	48,19	47,15	48,19	198K	65
B1IL34	BILIBILI INC	15,34	15,52	15,20	15,52	2K	6
B1MR34	BIOMARIN PHA	159,97	159,84	159,84	159,97	48K	2
B1NT34	BIONTECH SE	32,52	32,19	32,13	32,52	37K	11
B1PP34	BP PLC	58,10	58,30	57,48	58,98	17K	21
B1SX34	BOSTON SCIEN	58,09	58,20	57,90	58,26	1K	23
B1TI34	BRITISH AMER	64,68	58,35	58,08	64,68	13K	11
B1ZE34	BRAZE INC	64,60	64,60	64,60	64,60	65K	3
B2AP34	CREDICORP LT	165,50	164,05	164,05	165,50	329	2
B2HI34	BILL HOLD	1,31	1,35	1,29	1,35	372	22
B2YN34	BEYOND MEAT	46,60	52,55	46,60	52,55	103K	252
BABA34	ALIBABAGR	20,50	20,63	20,41	20,75	4M	847
BCSA34	SANTANDER	74,39	73,47	73,47	74,39	4K	16
BERK34	BERKSHIRE	130,75	132,10	130,75	132,10	2M	395
BIDU34	BAIDU INC	33,98	32,86	32,14	33,98	155K	94
BILB34	BILBAOVIZ	146,25	146,25	146,25	146,25	4K	1
BKNG34	BOOKING	4,73	4,64	4,61	4,73	916K	271
BLAK34	BLACKROCK	84,36	82,57	82,57	84,36	55K	27
BOAC34	BANK AMERICA	72,50	72,09	72,09	73,23	1M	510
BOEI34	BOEING	1.031,22	1.039,35	1.019,70	1.039,35	108K	9
BONY34	BNY MELLON	768,48	772,12	768,48	772,12	21K	6
BOXP34	BXP INC	32,40	32,40	32,40	32,40	3K	1
C1AB34	CABLE ONE IN	0,41	0,42	0,40	0,43	4K	74
C1AH34	CARDINAL HEA	1.163,94	1.158,24	1.158,24	1.169,64	5K	4
C1BL34	CHUBB LTD	72,66	72,80	72,52	72,94	25K	61
C1CI34	CROWN CASTLE	89,00	89,00	89,00	89,00	445	1
C1CJ34	CAMECO CORP	92,16	92,70	92,00	92,70	3K	4
C1CL34	CARNIVAL COR	113,00	111,76	111,32	114,29	27K	16
C1DN34	CADENCE DESI	48,90	46,80	46,80	49,04	92K	8
C1FI34	CF INDUSTRIE	613,18	618,00	613,00	619,00	554K	42
C1GP34	COSTAR GROUP	1,43	1,48	1,42	1,48	95	5
C1HK34	CHECK POINT	60,05	60,05	60,05	60,05	951K	3
C1MG34	CHIPOTLE MEX	8,32	8,48	8,28	8,48	593	22
C1MI34	CUMMINS INC	48,10	48,00	47,70	48,30	6K	127
C1NC34	CENTENE CORP	320,88	320,88	320,88	320,88	14K	1
C1NS34	CELANESE COR	124,02	123,76	123,76	124,02	124K	6
C1PR34	COPART INC	72,95	73,15	72,95	73,15	73K	7
C1RB34	CEREBRAS	43,15	42,01	42,01	43,16	3K	3
C1RH34	CRH PLC	72,78	72,79	72,51	73,57	10K	140
C1TV34	CORTEVA INC	97,02	97,02	97,02	97,02	485	1
C2AC34	CACI INTERNL	4,19	4,12	4,10	4,19	145	6
C2CA34	FEMSA SAB CV	113,19	112,31	112,31	113,19	113K	4
C2OI34	COINBASEGLOB	41,36	40,20	40,11	41,88	9M	505
C2OL34	GRUPOCIBEST	122,00	118,09	118,09	123,96	3K	7
C2RN34	CERENCE INC	10,21	10,21	10,21	10,21	2K	2
C2RS34	CRISPR THERA	35,00	35,00	35,00	35,00	280	1
C2RW34	CROWDSTRIKE	61,51	62,30	60,85	62,30	4M	84
CAPH34	CAPRI HOLDI	79,04	79,04	79,04	79,04	314	2
CATP34	CATERPILLAR	261,60	263,99	257,49	263,99	405K	88
CHCM34	CHARTER COMM	10,19	10,20	9,98	10,20	2K	12
CHVX34	CHEVRON	106,40	107,00	106,22	108,00	866K	113
CLOV34	CLOVERHEALTH	23,50	23,50	23,50	23,50	23	1
CLXC34	CLOROX CO	106,50	108,00	106,50	108,00	91K	49
CMCS34	COMCAST	22,92	23,07	22,92	23,07	2K	7
CNIC34	CANAD NATION	26,07	26,07	26,07	26,07	26	1
COCA34	COCA COLA	76,40	76,88	76,36	77,07	4M	471
COLG34	COLGATE	63,37	64,33	63,37	64,33	9K	6
COPH34	COPHILLIPS	56,04	55,69	55,69	56,78	297K	30
COTY34	COTY INC	6,93	6,93	6,93	6,93	6	1
COWC34	COSTCO	116,77	117,95	116,30	118,00	43K	15
CSCO34	CISCO	110,71	109,56	109,46	111,03	14K	13
CTGP34	CITIGROUP	114,18	113,33	113,31	114,74	64K	223
CTSH34	COGNIZANT	297,60	297,60	297,60	297,60	297	1
CVSH34	CVS HEALTH	44,10	44,33	43,88	44,33	5K	8
D1DG34	DATADOG INC	133,91	130,92	130,92	133,99	228K	13
D1EL34	DELL TECHNOL	112,03	111,90	110,22	114,00	4M	488
D1EX34	DEXCOM INC	9,13	9,10	9,10	9,13	109	3
D1LR34	DIGITAL REAL	58,99	59,80	58,92	59,80	768	9
D1OC34	DOCUSIGN INC	17,62	17,90	17,62	17,90	54K	28
D1OM34	DOMINION ENE	52,40	52,60	52,40	52,60	157	3
D1OW34	DOW INC	37,20	37,71	37,20	37,71	2K	3
D1VN34	DEVON ENERGY	257,50	257,00	257,00	257,50	2K	2
D1XC34	DXC TECHNOLO	55,14	55,14	55,14	55,14	496	1
D2AS34	DOORDASH INC	64,81	64,85	64,81	64,85	518	2
D2TC34	DYNATRACE IN	38,24	38,24	38,24	38,24	7K	1
DBAG34	DEUTSCHE AK	185,44	185,65	183,60	185,65	14K	61
DEAI34	DELTA	71,26	70,28	70,21	71,26	4K	4
DEEC34	DEERE CO	125,74	123,42	119,64	125,74	179K	24
DEOP34	DIAGEO PL	24,96	25,08	24,96	25,14	17K	12
DHER34	DANAHER CORP	41,55	41,23	41,00	41,56	12K	7
DISB34	WALT DISNEY	36,99	35,70	35,59	36,99	790K	140
DUKB34	DUKE ENERGY	592,00	592,00	592,00	592,00	1K	1
DUOL34	DUOLINGO INC	23,89	23,22	23,22	24,52	2K	6
DVAI34	DAVITA INC	908,59	913,91	908,59	913,91	3K	3
E1CL34	ECOLAB INC	71,40	71,40	71,40	71,40	285	1
E1CO34	ECOPETROL SA	42,44	44,06	42,44	44,06	45K	22
E1DU34	NEW ORIENTAL	19,90	20,23	19,90	20,23	8K	5
E1QN34	EQUINOR ASA	111,76	111,70	111,65	114,62	46K	7
E1RI34	ERICSSON LM	24,79	24,90	24,79	24,90	273	2
E1TN34	EATON CORP P	162,40	160,80	160,80	163,48	95K	52
E2EF34	EURONETWORLD	2,23	2,21	2,21	2,23	59	5
E2NO34	ENOVIS CORP	23,68	23,68	23,68	23,68	236	1
E2NP34	ENPHASE ENER	6,80	6,80	6,59	6,80	23K	17
E2TS34	ETSY INC	24,00	24,00	24,00	24,00	24	1
ELCI34	ESTEE LAUDER	21,06	21,06	21,06	21,06	21	1
EQIX34	EQUINIX INC	67,75	66,02	66,02	67,83	10K	9
EXGR34	EXPEDIA GROU	684,48	684,48	684,48	684,48	684	1
EXXO34	EXXON MOBIL	106,99	105,45	104,87	107,07	2M	214
F1IS34	FISERV INC	119,27	119,27	119,27	119,27	593	2
F1MC34	FMC CORP	25,00	25,00	25,00	25,00	250	1
F1NI34	FIDELITY NAT	11,37	11,37	11,36	11,37	2K	5
F1RA34	FRANKLIN TEM	168,81	168,81	168,81	168,81	168	1
F1SL34	FASTLY INC	13,85	15,59	13,80	15,59	80K	49
F1TN34	FORTINET INC	77,86	77,63	77,05	78,41	3M	293
F2IC34	FAIR ISAAC C	99,60	100,69	99,60	100,79	5K	3
F2NV34	FRANCONEVADA	7,55	7,44	7,39	7,55	11K	6
F2RS34	FRESHWORKS	22,36	22,36	22,36	22,36	4K	1
F2VR34	FIVERR INTL	2,19	2,21	2,19	2,21	10	2
FCXO34	FREEPORT	125,43	123,77	123,11	125,50	815K	93
FDMO34	FORD MOTORS	65,62	66,03	65,60	66,49	28K	13
FDXB34	FEDEX CORP	1.454,14	1.472,25	1.454,14	1.472,25	15K	3
FSLR34	FIRST SOLAR	44,75	50,26	44,46	50,26	2M	82
G1DS34	GDS HOLDINGS	17,38	17,23	17,23	17,38	2K	2
G1FI34	GOLD FIELDS	102,63	103,99	102,42	103,99	17K	8
G1LW34	CORNING INC	200,60	199,40	197,00	202,00	497K	44
G1MI34	GENERAL MILL	60,40	60,77	60,40	60,77	7K	5
G1SK34	GSK PLC	51,45	51,75	51,45	51,75	515	3
G2DD34	GODADDY INC	52,04	50,90	50,80	54,93	205K	8
G2EV34	GE VERNOVA	248,80	246,06	240,37	248,80	93K	31
GDBR34	GEN DYNAMICS	1.774,50	1.774,50	1.774,50	1.774,50	2K	1
GEOO34	GEAEROSPACE	83,28	82,72	82,32	83,60	30K	16
GILD34	GILEAD	64,89	65,18	64,86	65,32	7K	105
GMCO34	GENERAL MOT	104,39	105,91	104,22	106,21	68K	9
GOGL34	ALPHABET	148,16	145,50	145,10	148,34	70M	2.532
GPRK34	GEOPARK LTD	59,16	58,45	58,45	59,29	1K	3
GPRO34	GOPRO	6,45	6,53	6,45	6,64	3K	8
GSGI34	GOLDMANSACHS	160,20	159,52	158,65	160,57	534K	179
H1DB34	HDFC BANK LT	23,51	23,51	23,51	23,51	775	1
H1EI34	HEICO CORP	160,09	159,96	159,96	160,09	6K	4
H1FC34	HF SINCLAIR	554,00	554,00	554,00	554,00	554	1
H1PE34	HEWLETT PACK	331,27	329,35	329,35	337,66	206K	8
H1RL34	HORMEL FOODS	103,20	103,30	102,50	103,30	31K	7
H1SB34	HSBC HOLDING	130,25	129,51	129,09	130,38	17K	22
H1ST34	HOST HOTELS	114,95	113,85	113,85	114,95	458	4
H1UM34	HUMANA INC	43,84	43,08	43,00	43,84	391	6
H2UB34	HUBSPOT INC	22,99	23,59	22,99	23,59	46	2
HOME34	HOME DEPOT	54,26	56,00	54,02	56,00	18K	19
HONB34	HONEYWELL	1.104,99	1.094,49	1.088,00	1.104,99	684K	29
HOND34	HONDA MO	168,13	166,70	166,70	170,34	2K	3
HPQB34	HP COMPANY	164,90	167,26	164,90	167,26	20K	9
I1CE34	INTERCONTINE	70,85	70,85	70,85	70,85	495	2
I1LM34	ILLUMINA INC	286,26	263,39	263,39	286,93	298K	6
I1QY34	IQIYI INC	2,68	2,62	2,62	2,68	7	2
I1RM34	IRON MOUNTAI	49,30	49,30	49,30	49,30	49	1
I1RP34	TRANE TECH	57,06	56,93	56,86	57,43	7K	126
I1SR34	INTUITIVE SU	104,09	104,14	103,09	104,50	7K	9
I1VZ34	INVESCO LTD	157,92	157,92	157,92	157,92	157	1
I2ND34	INDIE SEMICO	15,42	15,42	15,42	15,52	634	6
I2NG34	INGREDION IN	62,60	62,60	62,60	62,60	125	1
I2NV34	INVITATIONHO	27,74	27,74	27,74	27,74	37K	3
IBKR34	IB GROUP	29,10	29,10	29,10	29,10	4K	1
IBMB34	IBM	1.179,60	1.201,41	1.172,82	1.201,41	321K	21
INGG34	ING GROEP	188,29	186,01	186,01	188,29	4K	5
INTU34	INTUIT INC	32,76	33,89	32,70	34,08	151K	23
ITLC34	INTEL	109,76	102,95	102,68	110,21	31M	3.370
J1BH34	JB HUNT TRAN	35,48	36,32	35,48	36,32	214	2
J1CI34	JOHNSON CONT	50,00	50,05	50,00	50,35	11K	213
J1EF34	JEFFERIES FI	48,90	48,90	48,90	48,90	97	1
J2AZ34	JAZZ PHARMAC	81,76	81,76	81,76	81,76	81	1
J2BL34	JABIL INC	201,79	199,17	198,99	202,95	7K	35
JDCO34	JD COM	23,14	23,31	23,09	23,31	63K	12
JNJB34	JOHNSON	94,75	92,50	92,50	94,75	550K	143
JPMC34	JPMORGAN	175,42	175,85	174,03	175,91	1M	653
K1LA34	KLA CORP	48,36	47,70	47,70	48,75	513K	37
K1SG34	KEYSIGHT TEC	926,38	912,73	912,73	926,38	8K	9
K1SS34	KOHLS CORP	90,00	89,10	88,73	90,00	89K	4
K1TC34	KT CORP	101,00	101,00	101,00	101,00	505	1
K2CG34	KINGSOFT CHL	8,48	8,30	8,30	8,48	41	3
K2RC34	KILROY REALT	22,00	22,00	22,00	22,00	22	1
KHCB34	KRAFT HEINZ	30,80	30,91	30,80	30,98	11K	4
KMBB34	KIMBERLY CL	503,79	505,00	503,79	505,00	151K	4
KMIC34	KINDER MORGA	54,20	53,85	53,85	54,20	1K	2
L1HX34	L3HARRIS TEC	318,40	318,40	318,40	318,40	2K	2
L1MN34	LUMEN TECH	30,56	31,28	30,44	31,28	41K	15
L1RC34	LAM RESEARCH	36,23	35,21	35,16	36,23	1M	132
L1UL34	LULULEMON AT	129,85	133,30	129,61	133,30	165K	25
L1YG34	LLOYDS BANKI	29,52	29,40	29,28	29,61	8K	12
L2SC34	LATTICE SEMI	79,04	79,04	79,04	79,04	79	1
LILY34	LILLY	205,60	199,50	199,27	207,00	9M	726
LKFT34	LAKEFRONTBIO	7,92	7,92	7,92	7,92	316	1
LMTB34	LOCKHEED	2.748,23	2.741,78	2.741,78	2.748,23	22K	2
LOWC34	LOWES COMPA	49,05	49,35	49,00	49,35	3K	3
M1CB34	MOLSON COORS	188,29	188,29	188,29	188,29	38K	1
M1CH34	MICROCHIP TE	193,79	191,19	191,17	193,80	6K	31
M1CK34	MCKESSON COR	70,35	72,38	70,28	72,38	11K	95
M1DB34	MONGODB INC	109,99	109,30	108,80	109,99	11K	5
M1GM34	MGM RESORTS	177,20	178,77	177,20	178,77	1K	5
M1MC34	MARSH E MCLE	55,11	55,13	55,11	55,13	110	2
M1NS34	MONSTER BEVE	27,31	28,01	27,31	28,01	56K	7
M1PC34	MARATHON PET	127,40	130,26	127,40	130,26	17K	5
M1RN34	MODERNA INC	50,00	46,25	46,18	50,60	7M	1.019
M1SC34	MSCI INC	66,14	66,14	66,14	66,14	198	1
M1SI34	MOTOROLA SOL	74,34	74,34	74,34	74,34	594	1
M1TA34	META PLAT	144,48	135,76	135,75	144,64	90M	6.959
M1UF34	MITSUBISHI U	116,76	118,08	116,76	118,08	1K	5
M2KS34	MKS INC	74,19	74,19	74,19	74,19	964	1
M2PM34	MP MATERIALS	51,19	49,88	49,55	51,49	37K	13
M2PR34	MONOLI POWER	116,16	115,24	114,09	116,46	7K	6
M2PT34	MEDICAL P TR	9,40	9,30	9,21	9,40	3K	5
M2RV34	MARVELL TEC	135,22	131,12	130,89	135,99	3M	273
M2ST34	STRATEGY INC	12,02	11,76	11,71	12,21	45M	2.377
MCDC34	MCDONALDS	61,24	62,05	61,24	62,72	2M	282
MCOR34	MOODYS CORP	75,75	75,75	75,75	75,75	1K	1
MDLZ34	MONDELEZ INT	52,60	53,35	52,60	53,35	3K	6
MDTC34	MEDTRONIC	58,64	58,64	58,64	58,64	234	1
MELI34	MERCADOLIBRE	75,34	77,19	75,23	77,78	165M	9.669
MKLC34	MARKELGROUP	453,15	456,18	453,15	456,18	909	2
MMMC34	3M	218,90	218,00	218,00	219,10	100K	6
MOOO34	ALTRIA GROUP	72,31	72,31	72,31	72,31	5K	3
MOSC34	MOSAIC CO	20,02	20,63	20,02	21,06	327K	28
MRCK34	MERCK	96,47	95,76	95,74	97,74	569K	106
MSBR34	MORGAN STAN	203,96	207,25	202,90	207,25	11K	8
MSCD34	MASTERCARD	93,80	93,19	93,19	94,73	263K	66
MSFT34	MICROSOFT	107,51	107,61	105,82	107,79	27M	2.408
MUTC34	MICRON TECHN	935,80	906,00	901,00	935,80	67M	1.202
N1BI34	NEUROCRINE B	36,32	36,12	36,12	36,60	31K	199
N1DA34	NASDAQ INC	245,50	246,33	244,76	247,61	4K	5
N1EM34	NEWMONT GOLD	615,36	635,12	615,36	635,12	176K	27
N1GG34	NATIONAL GRI	65,10	65,10	65,10	65,10	65	1
N1IC34	NICE LTD	24,04	24,04	24,04	24,04	2K	1
N1IS34	NISOURCE INC	203,01	202,41	202,40	203,41	3K	16
N1OW34	SERVICENOW	14,45	14,57	14,23	14,61	178K	263
N1RG34	NRG ENERGY I	51,08	52,20	51,00	52,20	19K	3
N1TA34	NETAPP INC	73,89	72,58	72,58	73,89	247K	3
N1UE34	NUCOR CORP	107,58	107,80	107,58	107,80	2K	2
N1VO34	NOVO NORDISK	25,34	24,68	24,52	25,34	870K	216
N1VS34	NOVARTIS AG	74,34	74,52	74,20	74,76	21K	4
N1WG34	NATWEST GROU	93,78	93,06	93,06	94,14	10K	98
N1XP34	NXP SEMICOND	60,00	60,54	60,00	60,54	481	4
N2ET34	CLOUDFLARE	103,95	101,62	101,62	105,50	3M	22
N2LY34	ANNALY CAPTL	107,15	109,67	107,15	109,67	9K	14
NEXT34	NEXTERA ENER	98,66	100,69	98,60	100,69	21K	30
NFLX34	NETFLIX	7,47	7,44	7,38	7,48	4M	903
NIKE34	NIKE	18,48	18,77	18,46	18,77	615K	195
NOCG34	NORTHROP GRU	53,10	53,59	53,10	53,60	6K	5
NOKI34	NOKIA CORP	54,85	53,25	53,00	54,85	62K	167
NVDC34	NVIDIA CORP	24,28	24,05	23,83	24,35	59M	4.954
O1KE34	ONEOK INC	236,45	236,45	236,45	236,45	236	1
O1KT34	OKTA INC	53,71	52,88	52,70	55,14	2M	203
O1TI34	OTIS WORLDWI	34,80	35,30	34,80	35,30	221K	14
O2LE34	OLED DISPLAY	21,62	21,87	21,62	21,87	87	2
O2NS34	ON SEMICONDU	47,54	46,80	46,78	47,54	19K	6
ORCL34	ORACLE	121,00	119,50	115,25	121,42	30M	1.209
ORLY34	OREILLY AUT	1,46	1,45	1,44	1,46	15K	54
OXYP34	OCCIDENT PTR	50,27	50,00	49,76	50,85	104K	48
P1DD34	PDD HOLDING	40,61	40,77	40,49	40,77	84K	25
P1EA34	HEALTHPEAK P	105,38	105,16	105,16	105,38	315	3
P1GR34	THE PROGRESS	52,54	52,79	52,29	52,79	762K	22
P1HC34	PARKER-HANNI	63,13	63,00	63,00	63,13	378	2
P1LD34	PROLOGIS INC	57,90	58,62	57,25	58,62	2K	8
P1SX34	PHILLIPS 66	84,56	85,76	84,56	85,76	10K	4
P2AN34	PALOALTO NET	34,61	33,99	33,49	34,61	12M	311
P2AT34	UIPATH INC	8,23	8,29	8,10	8,36	4K	16
P2EN34	PENN NATIONL	7,81	8,29	7,74	8,29	156	6
P2LT34	PALANTIRTECH	331,01	326,00	324,38	335,99	10M	1.766
PAGS34	PAGSEGURO	9,30	9,32	9,27	9,45	668K	206
PEPB34	PEPSICO INC	45,46	45,65	44,42	45,65	1M	2.280
PFIZ34	PFIZER	36,85	36,50	36,50	37,34	448K	112
PGCO34	PG	54,31	54,75	54,20	55,08	389K	32
PHMO34	PHILIP MORRI	62,57	62,57	62,57	62,57	2K	1
PSKY34	PARA SKYDNC	52,85	52,85	52,85	52,85	52	1
PYPL34	PAYPAL HOLD	13,65	13,73	13,53	13,73	5K	10
Q1UA34	QUANTA SERVI	277,83	277,83	277,83	277,83	2K	1
Q2SC34	QUANTUMSCAPE	8,87	8,32	8,27	8,87	453	18
QCOM34	QUALCOMM	84,10	85,80	82,81	85,80	375K	134
QUBT34	QUANTUM COMP	47,61	46,00	46,00	47,91	16K	8
R1CL34	ROYAL CARIBB	44,56	42,75	42,75	44,60	4K	6
R1DY34	DR REDDYS LA	10,70	10,70	10,70	10,70	10	1
R1IN34	REALTY INCOM	48,05	48,44	47,00	48,44	22K	47
R1JF34	RAYMOND JAME	68,18	67,69	67,41	68,95	5K	65
R1OL34	ROLLINS INC	158,10	160,00	158,10	160,00	3K	3
R2AR34	ULTRAGENYX	7,56	7,56	7,56	7,56	37	1
R2BL34	ROBLOX CORP	25,11	26,45	24,46	26,45	771K	43
R2PD34	RAPID7 INC	5,61	5,60	5,55	5,61	254K	7
REGN34	REGENERON PH	68,82	69,29	68,82	69,29	3K	3
RGTI34	RIGETTI COMP	85,71	82,01	80,91	86,06	193K	57
RIGG34	TRANSOCEAN	28,32	28,35	28,23	28,90	31K	9
RIOT34	RIO TINTO	488,87	489,85	486,25	489,85	22K	9
ROXO34	NU HOLDINGS	11,62	11,64	11,50	11,73	59M	14.037
RYTT34	RAYTHEONTECH	164,00	167,74	164,00	167,74	986K	15
S1BS34	SIBANYE STIL	26,61	27,33	26,34	27,33	60K	89
S1KM34	SK TELECOM C	46,45	46,40	46,40	46,45	92	2
S1NP34	SYNOPSYS INC	54,86	53,75	53,75	54,94	210K	8
S1PO34	SPOTIFY TECH	663,74	662,57	654,22	663,74	172K	20
S1RP34	SAREPTA THER	4,74	4,97	4,74	4,97	510	6
S1TX34	SEAGATE HOLD	85,23	85,99	85,04	86,74	956K	75
S1YK34	STRYKER CORP	70,21	70,07	70,07	70,21	140	2
S1YM34	GEN DIGT INC	123,40	136,03	123,34	136,03	600K	6
S2EA34	SEA LTD	20,83	21,63	20,80	21,63	37K	79
S2ED34	SOLAR TECH	4,77	4,94	4,68	4,94	174K	76
S2GI34	SOMNIGROUP	81,20	81,20	81,20	81,20	81	1
S2GM34	SIGMA LITHM	17,00	17,33	16,69	17,38	569K	196
S2HO34	SHOPIFY INC	6,31	6,21	5,97	6,31	69K	31
S2MP34	SIMPLY GOOD	16,38	16,38	16,38	16,38	491	2
S2NA34	SNAP INC	4,59	4,85	4,50	4,85	1K	9
S2NW34	SNOWFLAKE	43,67	43,40	42,70	43,80	435K	203
S2RE34	GP AEROSURES	61,83	61,83	61,83	61,83	247	1
S2TA34	STAG INDUSTR	39,00	38,56	38,56	39,00	777	3
S2TW34	STARWOOD PRO	25,05	25,71	25,05	25,71	880	7
S2UI34	SUN COMMUN	29,04	29,24	29,04	29,24	233	2
S2YN34	SYNAPTICS	16,71	16,71	16,71	16,71	1K	1
SAPP34	SAP SE	78,00	77,60	76,88	78,00	5K	10
SBUB34	STARBUCKS	488,73	486,72	483,14	488,73	24K	9
SCHW34	SCHWAB	64,51	64,47	64,45	64,51	193	3
SIMN34	SIMON PROP	66,79	66,22	66,22	66,79	5K	45
SKHY34	SK HYNIX	61,85	62,25	59,80	62,25	880K	335
SNEC34	SONY GROUP	119,50	120,99	118,87	120,99	29K	13
SPCX34	SPACE X	50,98	51,54	50,35	51,58	58M	2.356
SPGI34	SP GLOBAL	58,34	58,60	57,90	58,60	14K	8
SSFO34	SALESFOR INC	57,14	56,00	55,82	57,14	910K	235
STOC34	STONE CO	47,30	48,87	47,30	49,15	15M	2.255
STZB34	CONSTELLATIO	49,50	49,90	49,50	50,09	27K	19
T1AL34	TAL EDUCATIO	6,34	6,23	6,23	6,35	3K	9
T1AM34	ATLASSIAN CO	50,10	50,50	50,10	50,50	53K	4
T1DG34	TRANSDIGM GR	115,27	115,28	114,56	115,65	13K	11
T1EL34	TE CONNECTIV	69,58	69,02	69,02	70,14	3K	30
T1EV34	TEVA PHARMAC	100,50	100,50	100,50	100,50	703	1
T1LK34	PT TELEKOMUN	34,25	34,25	34,25	34,25	34	1
T1MU34	T-MOBILE US	61,35	61,29	61,26	61,35	4K	3
T1OW34	AMERICAN TOW	36,24	36,33	36,04	36,60	4K	8
T1RI34	TRIPADVISOR	44,84	41,75	41,75	44,84	43K	5
T1SO34	THE SOUTHERN	54,35	54,35	54,35	54,35	869	2
T1SS34	TENARIS SA	146,16	146,16	146,16	146,16	12K	1
T1TW34	TAKE-TWO INT	262,50	267,70	262,50	270,71	536K	118
T1WL34	TWILIO INC	62,10	60,30	60,30	62,10	2K	5
T2ER34	TERADYNE INC	112,19	109,55	109,55	112,41	23K	49
T2ND34	TAND DIABETE	5,60	5,60	5,60	5,60	22	1
T2TD34	TRADE DESK	64,90	64,75	64,74	66,22	221K	9
TAKP34	TAKEDAPH	96,90	96,90	96,90	96,90	96	1
TEXA34	TEXAS INC	93,84	93,00	93,00	93,84	19K	3
TGTB34	TARGET CORP	818,18	818,18	818,18	818,18	2K	1
TMCO34	TOYOTAMO	60,65	61,65	60,51	61,65	26K	39
TMOS34	THERMFISCHER	73,77	69,74	69,74	73,77	1K	4
TRVC34	TRAVELERS	59,04	59,04	59,04	59,04	1K	1
TSLA34	TESLA INC	61,47	61,08	60,80	62,11	53M	3.576
TSMC34	TAIWANSMFAC	292,41	285,50	285,18	293,39	28M	2.078
TXSA34	TERNIUMSA	288,26	288,27	287,38	292,32	210K	13
U1AL34	UNITED AIRLI	289,00	287,97	282,07	289,00	1M	27
U1BE34	UBER TECH IN	91,00	90,52	89,61	91,00	261K	98
U1RI34	UNITED RENTA	190,18	190,75	190,18	190,75	571	2
U2PS34	UPSTART HOLD	6,37	6,33	6,16	6,37	2K	10
U2ST34	UNITY SOFTWR	11,06	11,02	10,15	11,38	451K	29
UBSG34	UBS GROUP	63,18	61,38	61,38	63,18	6K	6
ULEV34	UNILEVER	64,98	65,21	64,80	65,28	3K	8
UNHH34	UNITEDHEALTH	27,33	27,30	27,30	27,81	32K	17
UPAC34	UNIONPACIFIC	59,28	59,30	58,95	59,40	402K	9
UPSS34	UPS	29,80	30,25	29,79	30,25	5K	6
USBC34	US BANCORP	76,00	75,28	75,28	76,08	8K	12
V1IP34	VIPSHOP HOLD	32,10	32,00	32,00	32,10	13K	3
V1NO34	VORNADO REAL	180,54	180,54	180,54	180,54	1K	1
V1OD34	VODAFONE GRO	42,72	42,72	42,72	42,72	42	1
V1RT34	VERTIV HOLDS	128,17	124,80	124,41	128,17	497K	59
V1ST34	VISTRA CORP	51,40	50,63	50,36	51,64	726K	215
V2RN34	VARONIS SYS	41,95	41,95	41,95	41,95	242K	1
V2TX34	VTEX	18,82	18,82	18,82	18,82	37	1
VERZ34	VERIZON	40,04	40,97	40,04	41,24	3K	18
VFCO34	VF CORP	35,43	34,44	34,44	35,43	388	2
VISA34	VISA INC	95,50	93,88	93,83	95,57	422K	142
VLOE34	VALERO ENER	124,90	123,84	123,48	127,44	40K	18
VMRK34	VIVMARK RESI	52,90	52,85	52,85	52,90	5K	2
VRTX34	VERTEX PHARM	85,02	81,30	81,30	85,38	14K	6
W1BD34	WARNER DISCO	159,68	159,68	159,68	159,68	32K	1
W1BO34	WEIBO CORP	8,42	8,41	8,41	8,51	261	6
W1DC34	WESTERN DIG	2.359,47	2.384,77	2.334,18	2.393,48	1M	76
W1EL34	WELLTOWER IN	76,50	76,50	76,50	76,50	5K	1
W1HR34	WHIRLPOOL CO	43,20	43,20	43,20	43,20	86	1
W1IX34	WIX.COM LTD	13,21	14,54	13,21	14,54	11K	9
W1MB34	WILLIAMS COS	366,90	366,90	366,90	366,90	4K	1
W1PP34	WPP PLC	26,13	26,13	26,13	26,13	261	1
WALM34	WAL MART	35,03	35,91	34,95	36,01	467K	173
WFCO34	WELLS FARGO	105,67	105,83	105,00	107,01	149K	53
WUNI34	WESTERNUNION	31,25	31,55	31,20	31,55	940	7
X1YZ34	BLOCK INC.	15,82	15,68	15,68	15,84	189	3
XRAY34	DENTSPLY SIR	50,50	50,50	50,50	50,50	50	1
Y2PF34	YPF SA	280,56	285,04	280,56	285,04	2K	2
Z1BH34	ZIMMER BIOME	116,50	116,50	116,50	116,50	116	1
Z1OM34	ZOOM COMMS	18,80	18,80	18,80	18,80	6K	1
Z1TA34	ZETA GLOBAL	76,00	76,66	76,00	76,82	78K	3
Z1TS34	ZOETIS INC	22,84	23,16	22,72	23,16	50K	57
Z2SC34	ZSCALER INC	37,29	37,45	36,57	37,67	1M	18

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: