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: 27/10/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	15,23	15,52	15,23	15,52	17K	9
A1DC34	AGREE REALTY	44,26	45,60	44,26	45,79	1K	10
A1DI34	ANALOG DEVIC	56,85	55,50	55,35	57,15	23K	177
A1DM34	ARCHER DANIE	52,44	52,50	52,44	52,50	682	4
A1EG34	AEGON LTD	43,96	44,04	43,96	44,04	308	2
A1EN34	ALLIANT ENER	369,67	369,67	369,67	369,67	369	1
A1EP34	AMERICAN ELE	68,60	69,65	68,60	69,65	621	8
A1ES34	AES CORP	79,88	79,99	79,88	79,99	3K	3
A1FL34	AFLAC INC	649,35	649,35	649,35	649,35	649	1
A1GN34	ALLEGION PLC	478,12	477,16	477,16	478,12	955	2
A1IV34	APARTMENT IN	8,82	8,79	8,51	8,85	5K	17
A1KA34	AKAMAI TECHN	43,84	43,84	43,80	44,36	2M	662
A1LB34	ALBEMARLE CO	22,00	21,80	21,80	22,18	51K	20
A1LG34	ALIGN TECHNO	201,60	201,60	201,60	201,60	2K	1
A1LL34	BREAD FINAN	137,62	137,62	137,62	137,62	6K	1
A1LN34	ALNYLAM PHAR	60,76	60,76	60,76	60,76	12K	1
A1MD34	ADVANCED MIC	373,34	357,90	357,90	376,40	57M	2.493
A1ME34	AMETEK INC	54,45	54,45	54,45	54,45	108	1
A1MP34	AMERIPRISE F	65,87	65,87	65,87	65,87	1K	1
A1MT34	APPLIED MATE	211,04	212,59	205,64	213,37	4M	197
A1NE34	ARISTA NETWO	250,26	244,00	244,00	252,38	832K	12
A1PA34	APA CORP	273,28	273,28	273,28	273,28	5K	1
A1PH34	AMPHENOL COR	35,05	34,29	34,29	35,05	75K	549
A1PL34	APPLIED DGTL	105,40	101,40	101,40	105,40	4K	6
A1PO34	APOLLO GLOBL	40,80	41,44	40,80	41,44	99K	9
A1PP34	APPLOVIN CO	43,72	62,00	42,46	62,00	28K	34
A1RE34	ALEXANDRIA R	54,72	57,30	54,72	57,30	112	2
A1TH34	AUTOHOME INC	10,75	10,56	10,56	10,75	391	3
A1UT34	AUTODESK INC	64,54	65,24	64,54	65,24	3K	3
A1ZN34	ASTRAZENECA	151,15	151,88	150,70	152,89	469K	12
A2FY34	AFYA LTD	29,00	29,22	28,38	29,22	175K	35
A2MB34	AMBARELLA IN	14,26	14,48	14,26	14,59	18K	5
A2RR34	ARROWHEAD PH	39,76	39,76	39,76	39,76	2K	1
A2RW34	ARROW ELECTR	77,92	77,77	76,16	77,92	3K	42
A2XO34	AXON ENTERPR	124,80	124,40	124,40	124,80	128K	2
AALL34	AMERICAN AIR	67,16	66,50	64,80	67,44	800K	33
AAPL34	APPLE	92,98	91,40	90,94	92,98	18M	2.269
ABBV34	ABBVIE	95,50	97,74	94,80	97,74	111K	26
ABTT34	ABBOTT	46,10	46,60	45,85	46,60	4K	6
ABUD34	AB INBEV	72,38	72,10	72,10	72,74	17K	29
ACNB34	ACCENTURE	1.254,93	1.254,93	1.254,93	1.254,93	63K	1
ADBE34	ADOBE INC	26,45	27,35	26,45	27,35	1M	883
ADPR34	AUTOMATIC DT	65,03	65,25	65,03	65,30	3K	5
AIGB34	AIG GROUP	430,43	430,43	430,43	430,43	430	1
AIRB34	AIRBNB	44,98	46,04	44,60	46,04	2M	53
AMGN34	AMGEN	85,23	84,37	83,79	85,39	5K	7
AMZO34	AMAZON	67,70	66,77	66,04	68,03	39M	3.558
ARMT34	ARCELOR	162,69	161,25	161,25	162,69	184K	10
ASML34	ASML HOLD	158,54	157,20	154,71	160,00	7M	356
ATTB34	ATT INC	37,23	37,28	36,80	37,57	718K	36
AVGO34	BROADCOM INC	26,12	25,88	25,56	26,29	13M	2.424
AWII34	ARMSTRONG	815,00	815,00	815,00	815,00	82K	11
AXPB34	AMERICAN EXP	167,45	168,92	166,50	170,08	133K	23
B1AM34	BROOKFIELD C	50,85	51,23	50,65	51,30	164K	22
B1BW34	BATHBODY	28,95	28,70	28,70	28,95	9K	11
B1CS34	BARCLAYS PLC	119,04	119,16	119,04	119,16	714	2
B1IL34	BILIBILI INC	14,11	14,27	14,03	14,27	253	4
B1NT34	BIONTECH SE	29,01	28,68	28,68	29,22	6K	4
B1PP34	BP PLC	65,56	67,98	65,38	67,98	166K	13
B1SA34	BANCO SANTAN	85,36	85,36	85,36	85,36	85	1
B1SX34	BOSTON SCIEN	59,94	59,93	59,93	60,24	7K	5
B1TI34	BRITISH AMER	63,84	63,71	63,15	64,16	372K	26
B2AP34	CREDICORP LT	164,90	168,47	163,88	168,47	159K	6
B2HI34	BILL HOLD	1,47	1,51	1,44	1,51	4K	66
B2MB34	BUMBLE INC	6,35	6,31	6,31	6,42	2K	5
B2YN34	BEYOND MEAT	38,00	35,52	35,52	38,00	5K	11
BABA34	ALIBABAGR	19,08	19,15	18,85	19,15	3M	732
BCSA34	SANTANDER	66,15	66,72	65,31	66,92	76K	58
BERK34	BERKSHIRE	144,60	146,49	144,39	146,49	13M	608
BHVN34	BIOHAVEN LTD	26,14	26,20	26,14	26,20	24K	3
BIDU34	BAIDU INC	29,79	29,61	29,27	29,95	82K	146
BILB34	BILBAOVIZ	134,68	134,40	134,40	134,68	1K	2
BKNG34	BOOKING	4,56	4,60	4,55	4,72	2M	471
BLAK34	BLACKROCK	91,62	91,35	90,47	92,00	764K	37
BOAC34	BANK AMERICA	67,89	67,63	67,09	68,00	13M	1.553
BOEI34	BOEING	913,88	1.000,00	896,30	1.000,00	1M	75
BONY34	BNY MELLON	790,09	789,22	786,09	790,09	24K	4
C1AB34	CABLE ONE IN	23,71	24,19	23,71	24,19	311	4
C1AH34	CARDINAL HEA	1.318,95	1.327,05	1.317,60	1.327,05	22K	17
C1BL34	CHUBB LTD	79,12	78,66	78,60	79,27	8K	88
C1BR34	CBRE GROUP I	651,42	651,42	651,42	651,42	651	1
C1CI34	CROWN CASTLE	114,72	115,68	114,72	115,68	36K	4
C1CJ34	CAMECO CORP	88,00	85,92	85,92	88,48	300K	13
C1CL34	CARNIVAL COR	148,64	147,56	147,56	150,39	33K	206
C1DN34	CADENCE DESI	54,15	51,26	51,26	54,52	67K	24
C1FG34	CITIZENS FIN	347,19	347,19	347,19	347,19	3K	1
C1GP34	COSTAR GROUP	1,71	1,77	1,71	1,78	334	20
C1HK34	CHECK POINT	71,26	71,32	71,26	71,33	350K	3
C1IC34	CIGNA GROUP	66,57	67,20	66,44	67,20	934	14
C1MG34	CHIPOTLE MEX	7,46	7,70	7,42	7,70	5K	16
C1MI34	CUMMINS INC	50,25	50,21	50,21	50,25	150	2
C1NP34	CENTERPOINT	221,54	221,54	221,54	221,54	221	1
C1NS34	CELANESE COR	132,34	131,80	131,80	132,34	132K	6
C1PB34	CAMPBELL CO	109,89	109,89	109,89	109,89	879	1
C1PR34	COPART INC	77,23	77,05	77,00	77,23	19K	3
C1RB34	CEREBRAS	25,46	24,10	24,10	25,46	3K	2
C1RH34	CRH PLC	76,40	75,92	75,84	76,40	7K	79
C1RR34	CARRIER GLOB	74,90	75,60	74,90	75,60	11K	4
C1TV34	CORTEVA INC	15,65	15,84	15,65	16,04	6K	14
C2AC34	CACI INTERNL	4,49	4,67	4,49	4,67	224	16
C2GN34	COGNEX CORP	38,80	37,80	37,80	38,80	307	7
C2HP34	CHARGEPOINTH	15,81	15,81	15,81	15,81	347	1
C2OI34	COINBASEGLOB	34,65	34,50	33,55	34,65	10M	332
C2OL34	GRUPOCIBEST	128,96	128,96	128,96	128,96	386	1
C2RS34	CRISPR THERA	33,75	33,75	33,75	33,75	675	1
C2RW34	CROWDSTRIKE	64,77	64,00	63,09	65,39	3M	189
CATP34	CATERPILLAR	236,67	235,65	232,83	239,23	2M	523
CEGG34	CONSTELTN EM	55,68	55,29	55,20	55,68	11K	4
CHCM34	CHARTER COMM	9,35	9,10	9,00	9,45	122K	25
CHME34	CME GROUP	78,40	79,99	78,40	79,99	236	2
CHVX34	CHEVRON	122,44	123,00	121,67	123,67	2M	100
CMCS34	COMCAST	23,60	23,68	23,22	23,68	37K	14
COCA34	COCA COLA	81,66	81,80	80,70	82,44	6M	618
COLG34	COLGATE	70,37	70,22	70,21	71,68	114K	10
COPH34	COPHILLIPS	66,12	66,71	65,59	66,78	243K	26
COTY34	COTY INC	8,67	8,67	8,67	8,67	10K	1
COWC34	COSTCO	132,02	133,51	131,72	133,51	664K	24
CPRL34	CANAD KANSAS	121,30	121,30	121,30	121,30	242	1
CRIN34	CARTERS INC	84,50	84,50	84,50	84,50	30K	1
CRIP34	CTRIPCOM	211,00	210,50	210,50	211,00	842	4
CSCO34	CISCO	118,64	119,10	118,64	120,29	1M	895
CTGP34	CITIGROUP	109,65	108,77	108,66	109,65	266K	64
CTSH34	COGNIZANT	354,46	355,20	354,46	355,94	4K	11
CVSH34	CVS HEALTH	48,75	49,25	48,55	49,25	3K	20
D1DG34	DATADOG INC	150,56	147,43	146,00	151,18	2M	135
D1EL34	DELL TECHNOL	107,76	101,01	100,50	108,52	5M	829
D1EX34	DEXCOM INC	8,39	8,33	8,33	8,51	430	6
D1HI34	DR HORTON IN	768,00	770,00	768,00	770,00	29K	2
D1LR34	DIGITAL REAL	59,40	58,44	58,44	59,40	37K	621
D1OC34	DOCUSIGN INC	22,00	22,64	22,00	22,64	15K	2
D1OM34	DOMINION ENE	58,26	58,62	57,96	58,62	757	3
D1VN34	DEVON ENERGY	269,64	269,64	269,64	269,64	38K	1
D2AS34	DOORDASH INC	60,82	60,82	60,82	60,82	60	1
D2TC34	DYNATRACE IN	42,96	42,96	42,96	42,96	12K	1
DBAG34	DEUTSCHE AK	171,36	169,96	169,96	172,89	3K	19
DEEC34	DEERE CO	113,62	114,90	113,62	116,28	184K	41
DEOP34	DIAGEO PL	27,54	27,39	27,39	27,63	58K	6
DGCO34	DOLLAR GENER	28,23	28,27	28,20	28,30	8K	8
DHER34	DANAHER CORP	44,47	44,15	44,13	44,51	141K	8
DISB34	WALT DISNEY	39,00	39,99	38,75	39,99	3M	235
DUOL34	DUOLINGO INC	23,58	23,18	23,08	23,58	5K	6
DVAI34	DAVITA INC	966,24	963,27	960,30	972,18	15K	16
E1CO34	ECOPETROL SA	46,05	46,99	45,95	47,80	71K	24
E1DU34	NEW ORIENTAL	20,58	20,52	20,52	20,58	61	3
E1IX34	EDISON INTER	154,80	152,85	152,85	154,80	307	2
E1MR34	EMERSON ELEC	73,50	73,50	73,50	73,50	294	1
E1QN34	EQUINOR ASA	126,00	127,50	125,84	127,50	218K	21
E1RI34	ERICSSON LM	29,52	29,10	29,10	29,52	3K	3
E1TN34	EATON CORP P	147,93	145,57	145,53	147,93	77K	171
E1XR34	EXTRA SPACE	64,08	64,08	64,08	64,08	5K	1
E2EF34	EURONETWORLD	2,13	2,17	2,09	2,19	874	39
E2NP34	ENPHASE ENER	6,40	6,70	6,32	6,70	29K	20
E2ST34	ELASTIC NV	47,00	47,60	46,80	47,60	469	5
ELCI34	ESTEE LAUDER	24,22	24,22	24,22	24,22	24	1
EQIX34	EQUINIX INC	66,52	65,72	64,93	66,52	249K	10
EXXO34	EXXON MOBIL	120,70	123,00	120,12	123,06	2M	216
F1AN34	DIAMONDBACK	68,18	68,27	68,04	68,50	750	7
F1IS34	FISERV INC	126,88	126,75	126,75	126,88	6K	2
F1MC34	FMC CORP	12,73	12,58	12,58	12,73	544	7
F1NI34	FIDELITY NAT	11,83	12,00	11,83	12,00	189	2
F1SL34	FASTLY INC	14,59	13,80	13,80	14,59	185K	11
F1TN34	FORTINET INC	81,90	81,52	81,01	82,65	2M	28
F2IC34	FAIR ISAAC C	82,25	83,04	82,25	83,04	64K	4
F2IV34	FIVE9 INC	13,46	13,46	13,46	13,46	13	1
F2NV34	FRANCONEVADA	6,94	6,97	6,80	6,98	14K	6
F2VR34	FIVERR INTL	2,18	2,25	2,16	2,27	1K	13
FCXO34	FREEPORT	112,54	114,93	112,54	118,48	4M	1.048
FDMO34	FORD MOTORS	62,74	62,40	62,30	62,92	26K	11
FSLR34	FIRST SOLAR	46,85	45,55	45,55	47,36	399K	24
G1DS34	GDS HOLDINGS	12,24	12,45	12,17	12,46	8K	6
G1FI34	GOLD FIELDS	94,75	93,42	93,06	95,00	23K	10
G1LO34	GLOBANT SA	11,82	11,82	11,82	11,82	11	1
G1LW34	CORNING INC	168,63	171,36	164,28	171,36	2M	1.030
G1MI34	GENERAL MILL	59,82	59,64	59,64	59,82	60K	3
G1PI34	GLOBAL PAYME	109,56	109,56	109,56	109,56	109	1
G2DD34	GODADDY INC	56,34	56,34	56,34	56,34	338	2
G2EV34	GE VERNOVA	239,37	233,55	232,27	240,67	1M	627
GDBR34	GEN DYNAMICS	1.904,27	1.896,63	1.896,63	1.910,00	11K	6
GEOO34	GEAEROSPACE	79,63	78,16	77,41	79,68	834K	24
GILD34	GILEAD	70,79	69,94	69,70	70,87	10K	130
GMCO34	GENERAL MOT	107,68	105,23	105,23	108,73	207K	31
GOGL34	ALPHABET	143,16	141,80	139,70	144,27	52M	3.623
GPRK34	GEOPARK LTD	59,34	59,28	59,28	59,34	3K	2
GPRO34	GOPRO	5,70	5,46	5,46	5,70	2K	9
GSGI34	GOLDMANSACHS	162,10	160,01	160,01	162,79	3M	1.062
H1CA34	HCA HEALTHCA	120,36	129,35	120,36	129,35	5K	5
H1DB34	HDFC BANK LT	22,73	22,71	22,71	23,12	10K	4
H1EI34	HEICO CORP	164,57	164,57	164,57	164,57	2K	1
H1HH34	HOWARD H HLD	49,50	48,31	48,31	49,50	14K	7
H1II34	HUNTINGTON I	19,80	19,56	19,56	19,80	4K	3
H1LT34	HILTON WORLD	76,28	67,83	67,83	76,28	144	2
H1PE34	HEWLETT PACK	324,91	318,77	318,77	327,24	51K	32
H1SB34	HSBC HOLDING	115,53	113,60	113,00	115,68	461K	57
H1ST34	HOST HOTELS	134,94	133,38	133,25	134,94	5K	34
H1UM34	HUMANA INC	48,87	48,87	48,87	48,87	9K	1
H2TA34	HEALTH REALT	23,78	26,84	23,78	26,84	101	2
H2UB34	HUBSPOT INC	26,94	27,48	26,94	27,48	325	2
HALI34	HALLIBURTON	188,48	187,91	187,91	189,62	67K	6
HOME34	HOME DEPOT	60,72	60,82	60,13	60,85	673K	12
HONB34	HONEYWELL	1.170,74	1.158,18	1.158,18	1.170,74	182K	147
HOND34	HONDA MO	182,88	180,36	180,36	182,88	11K	5
HPQB34	HP COMPANY	179,64	181,62	177,30	181,62	24K	7
HSHY34	HERSHEY CO	58,30	58,30	58,30	58,30	58	1
I1CE34	INTERCONTINE	69,58	72,24	69,51	72,24	702	5
I1DX34	IDEXX LABORA	600,24	600,24	600,24	600,24	11K	1
I1FO34	INFOSYS LTD	32,50	32,76	32,50	32,76	293	2
I1LM34	ILLUMINA INC	298,12	294,42	294,42	298,13	16K	5
I1NC34	INCYTE CORP	309,30	309,30	309,30	309,30	31K	1
I1QY34	IQIYI INC	2,22	2,21	2,20	2,25	508	10
I1RM34	IRON MOUNTAI	51,40	50,30	50,20	51,40	20K	8
I1RP34	TRANE TECH	61,50	60,91	60,73	61,64	750K	1.587
I1SR34	INTUITIVE SU	118,88	119,65	118,88	120,85	96K	9
I2NV34	INVITATIONHO	28,95	29,13	28,74	29,19	134K	2.013
IBKR34	IB GROUP	27,36	27,36	27,36	27,36	218	1
IBMB34	IBM	1.342,19	1.349,55	1.334,40	1.350,76	218K	15
INBR34	INTER CO	23,36	25,30	22,98	25,84	102M	48.381
INGG34	ING GROEP	173,74	173,57	173,57	173,74	347	2
INTU34	INTUIT INC	39,76	39,50	39,50	39,76	39K	6
ITLC34	INTEL	83,02	82,20	81,41	84,23	37M	2.959
J1CI34	JOHNSON CONT	54,85	54,30	53,95	54,95	3K	64
J1EF34	JEFFERIES FI	49,25	49,20	49,20	49,25	295	2
J2AZ34	JAZZ PHARMAC	74,13	73,99	73,22	74,13	27K	365
J2BL34	JABIL INC	190,98	189,54	188,82	190,98	28K	149
J2WA34	JOHN WILEY S	56,01	56,16	56,01	56,16	17K	3
JDCO34	JD COM	22,35	22,91	22,32	22,91	30K	16
JNJB34	JOHNSON	96,00	95,95	93,97	96,00	1M	202
JPMC34	JPMORGAN	179,15	179,17	177,66	180,23	7M	333
K1BF34	KB FINANCIAL	149,69	149,69	149,69	149,69	3K	2
K1IM34	KIMCO REALTY	126,08	126,08	126,08	126,08	378	2
K1LA34	KLA CORP	40,92	40,50	39,90	41,16	20K	31
K1RC34	KROGER CO	58,14	58,56	58,14	58,56	233	2
K1RG34	KITE REALTY	37,29	37,29	37,29	37,29	372	1
K1SG34	KEYSIGHT TEC	895,23	891,75	887,40	899,57	14K	16
K1SS34	KOHLS CORP	125,19	125,32	125,19	125,32	19K	2
K1TC34	KT CORP	90,54	90,54	90,54	90,54	4K	1
K1YS34	KRYSTAL INC	56,70	56,70	56,70	56,70	51K	1
K2CG34	KINGSOFT CHL	7,63	7,66	7,44	7,66	855	4
KHCB34	KRAFT HEINZ	32,07	32,79	32,07	32,79	43K	4
KMIC34	KINDER MORGA	59,94	60,50	59,88	60,50	5K	5
L1DO34	LEIDOS HOLDI	74,31	74,31	74,31	74,31	5K	1
L1EN34	LENNAR CORP	56,35	55,86	55,86	56,35	3K	2
L1KQ34	LKQ CORP	90,56	92,60	90,56	92,60	1K	2
L1MN34	LUMEN TECH	25,00	24,02	24,02	25,18	27K	12
L1RC34	LAM RESEARCH	29,20	29,42	28,60	29,42	918K	247
L1TM34	LATAM AIRLN	47,55	47,55	47,55	47,55	47	1
L1UL34	LULULEMON AT	138,18	136,64	136,22	138,18	28K	5
L1VS34	LAS VEGAS SA	38,88	38,90	38,15	38,90	4K	6
L1YB34	LYONDELLBASE	179,28	179,28	179,28	179,28	1K	1
L1YG34	LLOYDS BANKI	28,78	29,04	28,78	29,04	31K	5
L2PL34	LPL FINCL HD	94,14	94,14	94,14	94,14	847	1
L2RN34	STRIDE INC	106,59	110,76	106,59	110,76	4K	2
LILY34	LILLY	227,84	226,85	225,67	230,67	14M	866
LKFT34	LAKEFRONTBIO	8,47	8,47	8,47	8,47	8	1
LMTB34	LOCKHEED	3.331,51	3.358,86	3.331,51	3.365,54	91K	11
LOWC34	LOWES COMPA	52,20	52,70	52,20	52,70	262	3
M1AA34	MID-AMERICA	52,55	52,55	52,55	52,55	29K	2
M1CB34	MOLSON COORS	210,63	210,63	210,63	210,63	21K	1
M1CH34	MICROCHIP TE	214,80	206,82	206,82	214,99	41K	40
M1CK34	MCKESSON COR	80,88	81,79	80,58	81,85	6K	41
M1DB34	MONGODB INC	103,80	104,85	103,80	104,85	6K	4
M1GM34	MGM RESORTS	149,99	151,92	149,99	151,92	2K	2
M1HK34	MOHAWK INDUS	25,41	25,00	24,99	25,41	778	6
M1LC34	MELCO RESORT	10,32	10,32	10,32	10,32	20	1
M1MC34	MARSH E MCLE	63,30	63,30	63,30	63,30	379	2
M1NS34	MONSTER BEVE	30,34	31,23	30,29	31,23	62K	10
M1PC34	MARATHON PET	146,08	157,12	146,08	157,28	65K	12
M1RN34	MODERNA INC	55,82	51,40	47,75	55,82	10M	1.578
M1SC34	MSCI INC	73,12	73,12	73,12	73,12	10K	1
M1SI34	MOTOROLA SOL	80,64	80,64	80,64	80,64	80	1
M1TA34	META PLAT	118,43	120,00	117,90	120,02	46M	3.908
M1UF34	MITSUBISHI U	114,18	114,18	114,18	114,18	114	1
M2PM34	MP MATERIALS	43,51	40,81	40,81	43,75	111K	50
M2PR34	MONOLI POWER	108,80	107,09	107,09	108,80	21K	2
M2PT34	MEDICAL P TR	7,29	7,64	7,29	7,66	300	11
M2RV34	MARVELL TEC	129,78	127,44	125,92	130,77	7M	238
M2ST34	STRATEGY INC	10,76	10,73	10,54	10,83	15M	1.486
MCDC34	MCDONALDS	65,47	67,11	65,47	67,11	432K	135
MDLZ34	MONDELEZ INT	55,44	55,32	55,20	55,44	7K	10
MDTC34	MEDTRONIC	63,00	62,82	62,82	63,00	13K	6
MELI34	MERCADOLIBRE	74,65	76,01	74,37	76,69	177M	15.832
MMMC34	3M	229,16	234,37	227,51	234,37	483K	16
MOOO34	ALTRIA GROUP	78,88	77,28	77,28	78,88	4K	6
MOSC34	MOSAIC CO	16,80	15,90	15,72	16,80	172K	32
MRCK34	MERCK	94,35	94,26	93,37	95,39	1M	140
MSBR34	MORGAN STAN	200,80	199,00	198,34	200,80	43K	26
MSCD34	MASTERCARD	104,93	104,86	104,21	105,89	2M	885
MSFT34	MICROSOFT	118,25	117,70	117,01	119,21	70M	6.374
MUTC34	MICRON TECHN	829,96	819,35	808,26	832,87	53M	3.004
N1BI34	NEUROCRINE B	39,20	39,12	38,72	39,24	84K	1.148
N1DA34	NASDAQ INC	279,00	283,34	277,20	283,34	73K	9
N1EM34	NEWMONT GOLD	599,14	590,35	589,49	602,02	500K	39
N1GG34	NATIONAL GRI	72,31	72,31	72,31	72,31	72	1
N1OW34	SERVICENOW	16,62	16,76	16,29	16,76	699K	114
N1RG34	NRG ENERGY I	50,72	50,45	50,45	51,06	15K	3
N1TA34	NETAPP INC	87,57	86,30	85,88	88,20	71K	8
N1UE34	NUCOR CORP	120,23	109,48	109,48	120,82	711	3
N1VO34	NOVO NORDISK	25,75	25,78	25,69	26,10	1M	108
N1VS34	NOVARTIS AG	84,08	83,12	82,88	84,08	95K	11
N1WG34	NATWEST GROU	89,91	89,46	89,46	90,54	4K	39
N1XP34	NXP SEMICOND	67,83	65,59	65,59	67,83	2K	5
N2ET34	CLOUDFLARE	97,75	100,54	97,38	100,54	3M	30
N2LY34	ANNALY CAPTL	97,45	97,40	97,40	97,50	5K	4
NETE34	NETEASE	61,25	60,72	60,72	61,25	19K	5
NEXT34	NEXTERA ENER	110,30	108,20	108,20	110,30	273K	1.238
NFLX34	NETFLIX	6,73	6,77	6,65	6,80	6M	4.952
NIKE34	NIKE	99,80	100,51	99,49	101,62	3M	288
NOCG34	NORTHROP GRU	58,86	59,76	58,86	59,99	15K	8
NOKI34	NOKIA CORP	48,14	46,50	46,35	48,14	668K	32
NVDC34	NVIDIA CORP	24,25	24,32	23,87	24,38	88M	9.999
O1DF34	OLD DOMINION	49,85	49,85	49,85	49,85	1K	1
O1KE34	ONEOK INC	254,48	256,88	253,76	256,88	13K	3
O1KT34	OKTA INC	61,02	59,04	58,99	61,08	985K	77
O2NS34	ON SEMICONDU	52,35	51,54	51,54	52,35	208	3
ORCL34	ORACLE	116,61	113,98	113,31	117,77	12M	627
ORLY34	OREILLY AUT	1,56	1,62	1,54	1,62	946	33
OXYP34	OCCIDENT PTR	55,90	56,55	55,73	56,89	262K	26
P1DD34	PDD HOLDING	41,65	41,52	41,12	41,83	353K	38
P1DT34	PRUDENTIAL F	306,59	306,90	306,59	306,90	8K	2
P1EA34	HEALTHPEAK P	102,20	102,90	101,20	103,00	197K	1.616
P1GR34	THE PROGRESS	60,00	60,24	59,70	60,24	6K	102
P1LD34	PROLOGIS INC	56,40	56,76	55,86	56,76	288K	167
P1SA34	PUBLIC STORA	67,06	66,99	66,61	67,20	2K	5
P1SX34	PHILLIPS 66	90,80	91,50	90,10	91,80	73K	719
P2AN34	PALOALTO NET	35,72	34,36	34,36	36,05	2M	960
P2AT34	UIPATH INC	9,35	9,37	9,35	9,37	9K	3
P2CF34	GP AEROPACIF	8,43	8,43	8,43	8,43	25	1
P2EN34	PENN NATIONL	7,88	7,89	7,88	7,93	927	6
P2IN34	PINTERESTINC	18,46	18,80	18,46	18,80	111	2
P2LN34	PLANETFITNES	34,65	34,88	34,65	34,88	70K	3
P2LT34	PALANTIRTECH	352,35	355,00	349,00	359,18	6M	325
P2OD34	INSULET CORP	26,75	26,75	26,75	26,75	26	1
P2ST34	EVERPURE INC	186,66	186,66	186,66	186,66	559	1
PAGS34	PAGSEGURO	9,00	9,59	8,86	9,59	5M	1.238
PEPB34	PEPSICO INC	47,28	48,09	47,17	48,09	198K	114
PFIZ34	PFIZER	39,87	39,60	39,25	40,00	268K	801
PGCO34	PG	60,96	60,21	60,17	60,96	514K	74
PHMO34	PHILIP MORRI	67,97	67,90	67,27	68,05	9K	5
PNCS34	PNCFNANCIAL	60,66	60,66	60,66	60,66	60	1
PYPL34	PAYPAL HOLD	14,85	14,33	14,23	15,07	1M	104
Q1UA34	QUANTA SERVI	256,75	259,00	253,00	259,00	35K	113
Q2SC34	QUANTUMSCAPE	7,45	7,01	7,01	7,55	33K	13
QCOM34	QUALCOMM	81,45	80,71	79,74	81,50	974K	81
QUBT34	QUANTUM COMP	36,84	35,50	35,50	36,84	56K	13
R1CL34	ROYAL CARIBB	55,42	57,07	55,42	57,81	5K	12
R1DY34	DR REDDYS LA	12,34	12,10	12,10	12,35	98	8
R1EG34	REGENCY CENT	195,80	195,80	195,80	195,80	15K	2
R1HI34	ROBERT HALF	229,68	229,68	229,68	229,68	229	1
R1IN34	REALTY INCOM	51,08	51,50	50,45	51,50	186K	49
R1JF34	RAYMOND JAME	70,35	70,42	70,35	70,42	3K	38
R1KU34	ROKU INC	41,61	41,59	41,59	41,61	1K	2
R1OL34	ROLLINS INC	180,50	180,50	180,50	180,50	11K	1
R1VT34	REVVITY INC	31,38	31,38	31,38	31,38	62	1
R2AR34	ULTRAGENYX	8,84	8,70	8,58	8,84	1K	12
R2BL34	ROBLOX CORP	29,11	28,48	28,48	29,25	273K	16
R2HH34	RH	12,10	12,10	12,10	12,10	12	1
R2NG34	RINGCENTRAL	18,42	18,80	18,42	18,80	387	2
R2PD34	RAPID7 INC	7,78	8,04	7,63	8,04	2M	56
REGN34	REGENERON PH	72,24	72,62	71,76	72,62	53K	9
RGTI34	RIGETTI COMP	66,38	62,00	62,00	66,75	275K	76
RIGG34	TRANSOCEAN	34,16	34,52	34,08	34,52	369K	6
RIOT34	RIO TINTO	456,71	451,10	451,10	458,84	240K	17
ROXO34	NU HOLDINGS	11,00	11,52	10,99	11,54	215M	42.179
RYTT34	RAYTHEONTECH	173,16	174,96	173,16	176,00	15K	14
S1BS34	SIBANYE STIL	24,98	24,84	24,38	25,18	43K	149
S1HW34	THE SHERWIN	175,36	171,61	171,61	176,91	4K	4
S1LG34	SL GREEN REA	67,97	67,97	67,97	67,97	1K	1
S1NN34	SMITH NEPH	32,25	29,52	29,52	32,25	2K	3
S1NP34	SYNOPSYS INC	63,30	63,00	63,00	63,36	6K	7
S1PO34	SPOTIFY TECH	745,52	743,02	738,83	747,10	803K	22
S1RP34	SAREPTA THER	5,00	4,79	4,79	5,00	14	2
S1TX34	SEAGATE HOLD	65,02	63,48	63,30	66,72	934K	170
S1YM34	GEN DIGT INC	129,68	129,68	129,68	129,68	54K	1
S2CH34	SOCIEDQM CHI	52,20	51,55	51,55	52,20	2K	3
S2EA34	SEA LTD	16,02	15,98	15,81	16,16	67K	648
S2ED34	SOLAR TECH	4,92	4,90	4,85	5,07	41K	38
S2FM34	SPROUTS FARM	115,32	113,80	113,80	115,32	7K	2
S2GM34	SIGMA LITHM	14,98	14,30	14,26	15,05	753K	289
S2HO34	SHOPIFY INC	7,36	7,50	7,30	7,56	1M	58
S2MP34	SIMPLY GOOD	17,72	17,89	17,72	18,02	29K	6
S2NA34	SNAP INC	5,43	5,59	5,43	5,59	2K	2
S2NW34	SNOWFLAKE	45,27	44,37	44,29	45,45	697K	32
S2TA34	STAG INDUSTR	38,60	39,64	38,12	39,64	5K	10
S2TW34	STARWOOD PRO	22,36	22,36	22,36	22,36	2K	1
S2UI34	SUN COMMUN	31,65	31,65	31,65	31,65	316	1
SAPP34	SAP SE	90,00	91,06	90,00	91,07	23K	16
SBUB34	STARBUCKS	549,09	551,01	540,40	551,10	9K	7
SCHW34	SCHWAB	59,87	59,49	59,49	60,12	35K	449
SIMN34	SIMON PROP	70,89	70,41	70,41	71,29	304K	869
SK1D34	SKYDANCECORP	41,04	39,80	39,80	41,08	23K	5
SKHY34	SK HYNIX	49,96	48,98	47,78	49,96	6M	478
SLBG34	SLB N.V	145,18	140,71	140,56	145,18	15K	8
SNEC34	SONY GROUP	136,64	140,06	135,90	140,06	21K	14
SPCX34	SPACE X	53,03	52,97	52,10	53,92	71M	3.329
SPGI34	SP GLOBAL	66,44	69,10	66,43	69,10	22K	10
SSFO34	SALESFOR INC	58,76	59,80	58,41	59,80	499K	35
STMN34	STMICROEL	259,92	252,48	252,48	259,92	6K	4
STOC34	STONE CO	43,67	46,25	42,87	46,25	28M	14.294
STZB34	CONSTELLATIO	58,32	58,50	57,84	59,16	265K	23
T1AL34	TAL EDUCATIO	5,35	5,42	5,31	5,42	412	5
T1AM34	ATLASSIAN CO	58,38	58,76	58,38	58,79	22K	4
T1CH34	BIO-TECHNE C	12,88	13,01	12,84	13,01	38	3
T1DG34	TRANSDIGM GR	120,73	119,89	119,89	121,44	7K	54
T1EL34	TE CONNECTIV	74,55	72,52	72,24	74,69	48K	656
T1MU34	T-MOBILE US	56,16	56,11	55,89	56,44	2K	9
T1OW34	AMERICAN TOW	41,09	41,59	40,41	41,59	202K	1.158
T1SO34	THE SOUTHERN	61,80	61,08	60,96	61,80	63K	8
T1TW34	TAKE-TWO INT	276,99	272,78	267,62	276,99	180K	96
T1WL34	TWILIO INC	54,96	55,74	54,96	55,74	612	2
T2ER34	TERADYNE INC	96,66	94,99	94,99	97,75	1M	840
T2ND34	TAND DIABETE	6,80	6,53	6,53	6,80	674	7
T2TD34	TRADE DESK	67,69	66,99	66,89	67,98	539	7
TAKP34	TAKEDAPH	109,00	107,58	107,58	109,00	2K	3
TEXA34	TEXAS INC	109,89	107,15	107,13	109,93	139K	792
TJXC34	TJX COMPANIE	50,15	50,11	50,11	50,15	200	3
TMCO34	TOYOTAMO	65,88	65,05	65,05	66,05	262K	36
TMOS34	THERMFISCHER	77,42	76,10	76,10	77,89	110K	7
TPRY34	TAPESTRY INC	58,68	58,68	58,68	58,68	58	1
TSLA34	TESLA INC	67,73	66,15	65,71	68,15	70M	3.798
TSMC34	TAIWANSMFAC	291,18	286,18	284,17	292,98	29M	1.414
TSNF34	TYSON FOODS	59,40	59,40	59,40	59,40	3K	2
TXSA34	TERNIUMSA	293,50	292,32	292,32	295,00	278K	13
U1AL34	UNITED AIRLI	279,99	279,63	279,52	279,99	1M	20
U1BE34	UBER TECH IN	87,79	87,08	87,02	88,88	3M	1.428
U1HS34	UNIVERSAL HE	234,50	234,50	234,50	234,50	24K	1
U1NM34	UNUM GROUP	59,32	59,32	59,32	59,32	415	1
U1RI34	UNITED RENTA	218,14	216,00	216,00	222,60	1K	3
U2PS34	UPSTART HOLD	6,37	6,32	6,23	6,37	13K	7
U2ST34	UNITY SOFTWR	10,76	10,74	10,71	10,98	10K	16
U2TH34	UNITEDTHERAP	157,10	157,10	157,10	157,10	31K	1
UBSG34	UBS GROUP	62,76	62,76	62,76	62,76	4K	1
ULEV34	UNILEVER	69,53	69,51	69,30	70,07	8K	11
UNHH34	UNITEDHEALTH	31,36	31,72	31,13	31,72	317K	218
UPSS34	UPS	35,37	32,85	32,85	35,37	80K	7
USBC34	US BANCORP	80,08	79,36	79,20	80,08	6K	9
V1IP34	VIPSHOP HOLD	34,65	34,65	34,65	34,65	519	1
V1MC34	VULCAN MATER	23,24	23,32	23,04	23,32	28K	3
V1OD34	VODAFONE GRO	42,20	41,44	41,44	42,20	9K	6
V1RT34	VERTIV HOLDS	111,31	108,96	108,89	112,09	82K	33
V1ST34	VISTRA CORP	56,14	55,04	54,69	56,30	242K	201
V2RN34	VARONIS SYS	43,95	43,95	43,95	43,95	100K	1
V2TX34	VTEX	21,00	21,00	21,00	21,00	273	1
VERZ34	VERIZON	39,25	38,46	38,15	39,28	16M	126
VISA34	VISA INC	105,18	108,00	105,18	108,00	3M	1.004
VLOE34	VALERO ENER	130,00	141,96	130,00	141,96	14K	20
W1AB34	WABTEC CORP	734,42	734,42	734,42	734,42	734	1
W1BO34	WEIBO CORP	8,28	8,33	8,28	8,33	24	2
W1DC34	WESTERN DIG	2.021,99	1.927,75	1.915,37	2.063,73	2M	94
W1EL34	WELLTOWER IN	75,68	80,28	75,36	80,28	106K	675
W1HR34	WHIRLPOOL CO	36,08	33,00	33,00	36,08	5K	13
W1IX34	WIX.COM LTD	14,08	13,96	13,96	14,08	23K	3
W1MB34	WILLIAMS COS	393,00	380,55	380,55	393,00	4K	5
W1MC34	WASTE MANAG	78,87	78,87	78,87	78,87	18K	3
W1PP34	WPP PLC	27,60	27,87	27,60	27,87	471	2
WALM34	WAL MART	39,92	40,04	39,54	40,11	5M	271
WFCO34	WELLS FARGO	110,89	110,37	109,83	110,97	2M	43
WUNI34	WESTERNUNION	31,98	33,58	31,81	33,58	36K	10
X1EL34	XCEL ENERGY	51,60	51,60	51,60	51,60	103	2
X1YL34	XYLEM INC	251,00	251,50	251,00	251,50	1K	2
X1YZ34	BLOCK INC.	15,94	15,93	15,93	16,10	430	3
XRXB34	XEROX CORP	13,37	13,66	13,37	13,66	134	3
Y2PF34	YPF SA	260,78	265,72	260,78	265,72	12K	9
Z1OM34	ZOOM COMMS	20,92	20,84	20,79	21,00	10K	5
Z1TA34	ZETA GLOBAL	90,80	90,80	90,80	90,80	270K	12
Z1TS34	ZOETIS INC	26,08	23,82	23,82	26,66	56K	11
Z2DV34	ZIFF DAVIS	20,12	20,12	20,12	20,12	20	1
Z2IT34	ZOOMINFO TC	2,92	2,82	2,75	2,92	114	6
Z2SC34	ZSCALER INC	46,36	45,45	45,45	46,60	1M	11

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: