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: 10/08/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	17,64	17,84	17,64	17,85	2K	7
A1CR34	AMCOR PLC	241,62	240,75	240,75	241,62	5K	2
A1DC34	AGREE REALTY	48,01	48,01	48,01	48,01	48	1
A1DI34	ANALOG DEVIC	49,19	49,95	49,19	49,95	2K	5
A1DM34	ARCHER DANIE	406,38	399,36	399,36	406,38	17K	3
A1EG34	AEGON LTD	48,35	48,60	48,30	48,65	2K	9
A1EP34	AMERICAN ELE	311,68	311,68	311,68	311,68	62K	1
A1ES34	AES CORP	75,20	75,20	75,20	75,20	75	1
A1IV34	APARTMENT IN	13,52	13,55	13,29	13,66	1K	24
A1KA34	AKAMAI TECHN	50,55	46,45	45,65	50,95	22K	196
A1LB34	ALBEMARLE CO	28,00	27,45	27,45	28,17	17K	12
A1LL34	BREAD FINAN	137,34	137,34	137,34	137,34	36K	1
A1LN34	ALNYLAM PHAR	55,38	55,56	55,38	56,50	59K	12
A1MD34	ADVANCED MIC	300,50	308,58	299,62	308,58	13M	440
A1ME34	AMETEK INC	53,99	53,99	53,99	53,99	53	1
A1MP34	AMERIPRISE F	70,90	70,90	70,90	70,90	3K	1
A1MT34	APPLIED MATE	260,01	272,01	260,01	283,71	2M	186
A1NE34	ARISTA NETWO	244,57	240,97	240,97	246,22	3M	156
A1PA34	APA CORP	206,72	201,97	201,78	206,72	5K	4
A1PD34	AIR PRODUCTS	65,99	66,00	65,99	66,00	26K	3
A1PH34	AMPHENOL COR	431,32	433,58	431,27	433,68	41K	91
A1PO34	APOLLO GLOBL	44,84	43,35	43,35	44,84	94K	50
A1PP34	APPLOVIN CO	54,12	55,35	54,12	55,72	58K	21
A1RE34	ALEXANDRIA R	61,92	61,66	61,66	61,92	123	2
A1RG34	ARGENX SE	180,40	180,40	180,40	180,40	51K	5
A1SN34	ASCENDIS PHA	85,95	85,95	85,95	85,95	43K	1
A1TH34	AUTOHOME INC	11,69	11,69	11,69	11,69	2K	2
A1TM34	ATMOS ENERGY	430,00	430,00	430,00	430,00	430	1
A1TT34	ALLSTATE COR	56,88	56,88	56,88	56,88	5K	1
A1UT34	AUTODESK INC	63,24	63,24	63,24	63,24	126	2
A1ZN34	ASTRAZENECA	137,63	135,81	135,81	138,20	7K	8
A2FY34	AFYA LTD	34,50	35,84	34,50	35,84	380	4
A2MB34	AMBARELLA IN	17,12	17,78	17,12	17,78	291	2
A2RE34	ARES MANAGEM	70,07	70,07	70,07	70,07	70	1
A2RR34	ARROWHEAD PH	56,58	56,58	56,58	56,58	56	1
A2RW34	ARROW ELECTR	69,02	70,10	68,95	70,10	4K	63
A2XO34	AXON ENTERPR	168,96	166,23	166,23	169,00	163K	9
AALL34	AMERICAN AIR	77,50	81,63	77,50	81,63	32K	18
AAPL34	APPLE	78,45	78,89	77,59	78,89	40M	2.535
ABBV34	ABBVIE	78,72	78,56	77,92	78,72	4K	8
ABTT34	ABBOTT	46,30	45,81	45,81	46,32	1K	4
ABUD34	AB INBEV	70,42	70,42	70,21	70,42	85K	7
ACNB34	ACCENTURE	912,83	900,77	900,77	918,08	11K	4
ADBE34	ADOBE INC	27,81	26,43	26,43	27,90	213K	66
ADPR34	AUTOMATIC DT	56,28	56,28	56,28	56,28	168	1
AIRB34	AIRBNB	47,19	45,69	45,20	47,61	2M	2.105
AMGN34	AMGEN	75,72	74,22	74,22	75,72	817	2
AMZO34	AMAZON	70,62	69,63	69,59	71,43	59M	5.715
APTV34	APTIV PLC	124,15	123,84	123,84	124,15	495	2
ARMT34	ARCELOR	188,67	186,39	186,39	188,67	12K	5
ARNC34	HOWMET AERO	1.450,29	1.455,99	1.450,29	1.455,99	3K	2
ASML34	ASML HOLD	161,82	165,00	161,69	166,56	6M	195
ATTB34	ATT INC	40,90	40,94	39,98	41,00	8K	52
AVGO34	BROADCOM INC	30,81	31,50	30,63	31,50	9M	620
AXPB34	AMERICAN EXP	172,98	172,89	172,39	173,05	359K	11
B1AM34	BROOKFIELD C	56,51	56,66	55,90	56,66	23K	11
B1BT34	TRUIST FINAN	264,60	264,60	264,60	264,60	264	1
B1BW34	BATHBODY	24,99	24,99	24,99	24,99	17K	1
B1CS34	BARCLAYS PLC	143,50	141,54	141,54	143,50	23K	6
B1DX34	BECTON DICKI	181,44	182,52	181,44	182,52	1K	2
B1IL34	BILIBILI INC	19,45	19,10	19,10	19,45	2K	12
B1MR34	BIOMARIN PHA	170,37	170,37	170,37	170,37	170	1
B1NT34	BIONTECH SE	29,64	30,12	29,64	30,12	8K	10
B1PP34	BP PLC	54,80	53,60	53,60	54,99	8K	8
B1RF34	BROADRIDGE F	222,27	222,27	222,27	222,27	444	1
B1SA34	BANCO SANTAN	90,36	88,80	88,80	90,36	29K	5
B1SX34	BOSTON SCIEN	65,15	65,15	65,15	65,15	9M	1
B1TI34	BRITISH AMER	58,36	61,37	58,00	61,37	54K	35
B2AH34	BOOZALLEN HH	39,76	39,76	39,76	39,76	39	1
B2AP34	CREDICORP LT	163,50	164,16	163,50	164,16	327	2
B2HI34	BILL HOLD	1,40	1,38	1,34	1,40	31K	33
B2MB34	BUMBLE INC	2,84	2,84	2,84	2,84	8	2
B2YN34	BEYOND MEAT	2,75	2,81	2,67	2,87	16K	29
BABA34	ALIBABAGR	24,11	23,38	23,34	24,20	12M	4.939
BCSA34	SANTANDER	75,31	76,12	74,97	76,12	75K	38
BERK34	BERKSHIRE	134,92	133,37	132,95	137,08	8M	850
BIDU34	BAIDU INC	39,92	39,91	39,12	40,14	107K	149
BILB34	BILBAOVIZ	145,46	145,18	145,18	145,46	1K	4
BKNG34	BOOKING	6,23	6,25	6,10	6,25	205K	2.039
BLAK34	BLACKROCK	87,31	85,56	85,56	88,04	31K	129
BMYB34	BRISTOLMYERS	328,68	329,59	328,68	329,59	4K	2
BOAC34	BANK AMERICA	81,80	80,46	80,27	81,80	426K	422
BOEI34	BOEING	1.195,95	1.198,26	1.195,95	1.198,26	19K	2
BONY34	BNY MELLON	814,30	814,20	814,20	814,30	7K	3
C1AB34	CABLE ONE IN	0,90	1,10	0,89	1,10	6K	32
C1AH34	CARDINAL HEA	1.214,84	1.222,10	1.207,59	1.222,10	10K	8
C1BL34	CHUBB LTD	73,57	75,23	73,36	75,23	359K	207
C1CJ34	CAMECO CORP	99,60	100,00	99,60	100,00	251K	10
C1CL34	CARNIVAL COR	143,70	144,30	143,40	145,05	1K	7
C1DN34	CADENCE DESI	855,27	856,39	855,27	856,39	1M	2
C1FG34	CITIZENS FIN	371,48	371,48	371,48	371,48	4K	1
C1GP34	COSTAR GROUP	1,58	1,60	1,56	1,60	28K	34
C1HT34	CHUNGHWA TEL	54,35	54,35	54,35	54,35	54	1
C1MG34	CHIPOTLE MEX	8,27	8,32	8,20	8,32	1M	10
C1MI34	CUMMINS INC	812,62	813,62	812,62	813,62	8K	10
C1NC34	CENTENE CORP	341,52	342,71	341,52	342,71	1K	2
C1NS34	CELANESE COR	111,95	111,95	111,95	111,95	111	1
C1OO34	COOPER COMPA	38,60	38,60	38,60	38,60	1K	1
C1PB34	CAMPBELL CO	114,96	115,20	114,96	115,20	47K	2
C1PR34	COPART INC	75,76	75,45	75,45	75,76	11K	3
C1RH34	CRH PLC	85,66	85,67	85,41	85,67	2K	3
C1RR34	CARRIER GLOB	81,60	82,48	81,60	82,48	246	2
C1TV34	CORTEVA INC	98,11	98,59	98,11	98,59	393	3
C2AC34	CACI INTERNL	4,28	4,15	4,15	4,28	608	6
C2CA34	FEMSA SAB CV	110,32	111,43	110,32	111,43	11K	6
C2GN34	COGNEX CORP	41,16	40,80	40,56	41,56	11K	142
C2OI34	COINBASEGLOB	30,79	31,15	30,30	31,35	1M	185
C2OL34	GRUPOCIBEST	114,20	118,14	114,17	118,14	40K	11
C2OU34	COURSERA INC	14,73	14,73	14,73	14,73	14	1
C2PR34	COUSINS PROP	37,40	37,40	37,40	37,40	187	2
C2PT34	CAMDEN PROP	37,25	37,25	37,25	37,25	7K	1
C2RS34	CRISPR THERA	33,57	33,57	33,57	33,57	167	1
C2RW34	CROWDSTRIKE	52,56	49,60	49,46	52,69	686K	315
CATP34	CATERPILLAR	268,49	272,63	267,00	272,63	233K	55
CHCM34	CHARTER COMM	12,82	12,74	12,74	12,82	306	3
CHME34	CME GROUP	67,83	67,34	67,34	67,83	7K	2
CHVX34	CHEVRON	99,65	95,75	95,75	99,73	384K	67
CLOV34	CLOVERHEALTH	23,48	23,50	23,48	23,50	46	2
CLXC34	CLOROX CO	133,00	133,00	133,00	133,00	266	1
CMCS34	COMCAST	25,66	25,32	25,32	25,77	9K	9
COCA34	COCA COLA	73,80	73,56	73,37	74,54	2M	2.045
COLD34	AMERICOLD RT	24,87	26,00	24,87	26,00	125	4
COLG34	COLGATE	67,97	67,77	67,62	68,11	3K	10
COPH34	COPHILLIPS	52,55	51,35	51,35	52,55	60K	43
COTY34	COTY INC	7,09	7,16	7,09	7,16	48K	11
COWC34	COSTCO	120,84	120,65	120,00	121,32	17K	13
CRIP34	CTRIPCOM	235,20	235,20	235,20	235,20	235	1
CSCO34	CISCO	124,68	126,85	124,68	127,26	295K	143
CTGP34	CITIGROUP	115,20	115,79	114,18	115,79	202K	624
CVSH34	CVS HEALTH	48,86	48,76	48,21	48,86	146K	1.484
D1DG34	DATADOG INC	133,19	121,46	117,59	133,26	2M	307
D1EL34	DELL TECHNOL	2.333,34	2.308,11	2.306,34	2.415,05	2M	109
D1EX34	DEXCOM INC	8,98	8,65	8,65	9,00	2K	14
D1LR34	DIGITAL REAL	61,44	61,02	60,72	61,44	2K	26
D1OM34	DOMINION ENE	57,90	60,00	57,90	60,00	823	4
D1OW34	DOW INC	38,44	37,87	37,87	38,44	39K	3
D1TE34	DTE ENERGY C	176,22	176,22	176,22	176,22	528	1
D2AR34	DARLING INGR	38,92	38,92	38,92	38,92	38	1
D2AS34	DOORDASH INC	71,30	71,06	71,06	71,30	13K	7
D2KN34	DRAFTKINGS	21,30	20,20	20,20	21,30	2K	3
D2OC34	DOXIMITY INC	21,81	23,04	21,81	23,04	85K	8
D2OX34	AMDOCS LTD	37,52	37,52	37,52	37,52	37	1
D2PZ34	DOMINOSPIZZA	35,64	35,94	35,59	35,94	713	3
D2TC34	DYNATRACE IN	32,19	32,19	32,19	32,19	5K	1
DBAG34	DEUTSCHE AK	196,46	189,36	189,36	196,65	156K	588
DEEC34	DEERE CO	103,57	106,40	103,00	106,40	87K	36
DEOP34	DIAGEO PL	26,72	27,36	26,72	27,47	5K	12
DGCO34	DOLLAR GENER	26,37	27,11	26,37	27,11	185	2
DHER34	DANAHER CORP	38,04	37,25	36,92	38,11	34K	14
DISB34	WALT DISNEY	35,07	35,46	34,93	35,56	2M	1.815
DUKB34	DUKE ENERGY	621,44	624,10	621,44	624,10	2K	2
DUOL34	DUOLINGO INC	21,62	20,80	20,58	21,62	13K	8
DVAI34	DAVITA INC	941,87	937,16	937,16	941,87	5K	5
E1CO34	ECOPETROL SA	42,51	44,40	42,51	44,40	47K	46
E1MR34	EMERSON ELEC	69,44	70,07	69,44	70,07	1K	2
E1QN34	EQUINOR ASA	105,00	102,70	102,70	105,40	22K	10
E1QR34	EQUITY RESID	56,52	56,40	56,40	56,52	225	2
E1RI34	ERICSSON LM	25,77	25,77	25,77	25,77	25	1
E1TN34	EATON CORP P	162,89	163,18	162,41	164,11	3M	11
E1TR34	ENTERGY CORP	268,13	268,13	268,13	268,13	268	1
E2EF34	EURONETWORLD	2,42	2,45	2,41	2,45	29	4
E2NO34	ENOVIS CORP	32,77	32,77	32,77	32,77	262	1
E2NP34	ENPHASE ENER	8,42	8,37	8,30	8,50	59K	17
E2ST34	ELASTIC NV	32,47	32,47	32,47	32,47	64	1
EBAY34	EBAY	274,34	274,34	274,34	274,34	55K	1
ELCI34	ESTEE LAUDER	18,54	18,38	18,38	18,66	17K	10
EQIX34	EQUINIX INC	66,93	67,44	66,20	67,44	10K	18
EXGR34	EXPEDIA GROU	798,19	791,37	791,37	798,19	15K	8
EXXO34	EXXON MOBIL	102,14	98,51	98,00	102,54	652K	1.082
F1AN34	DIAMONDBACK	65,40	65,40	65,40	65,40	65	1
F1IS34	FISERV INC	133,65	133,12	133,12	133,65	17K	5
F1MC34	FMC CORP	26,50	26,35	26,35	26,50	1K	5
F1NI34	FIDELITY NAT	13,50	13,63	13,50	13,63	40	3
F1SL34	FASTLY INC	14,30	12,25	12,25	14,30	92K	40
F1TN34	FORTINET INC	70,77	70,81	70,14	70,85	90K	16
F2IC34	FAIR ISAAC C	119,95	120,11	119,95	120,11	599	2
F2NV34	FRANCONEVADA	6,70	6,74	6,70	6,78	4K	7
F2RS34	FRESHWORKS	20,06	20,09	20,06	20,09	14K	2
F2VR34	FIVERR INTL	2,36	2,29	2,29	2,36	105	9
FCXO34	FREEPORT	120,35	119,38	117,18	121,30	2M	1.096
FDMO34	FORD MOTORS	72,00	70,24	70,00	72,00	16K	9
FDXB34	FEDEX CORP	1.650,78	1.641,01	1.641,01	1.650,78	8K	2
FSLR34	FIRST SOLAR	61,20	64,32	59,94	64,32	144K	26
G1AM34	GAMING LEISU	43,70	43,70	43,70	43,70	2K	1
G1AR34	GARTNER INC	246,48	246,48	246,48	246,48	8K	1
G1DS34	GDS HOLDINGS	16,12	16,02	16,02	16,12	144	2
G1FI34	GOLD FIELDS	104,80	101,30	101,30	104,99	10K	13
G1LO34	GLOBANT SA	9,83	9,48	9,47	9,97	29K	1.500
G1LW34	CORNING INC	823,20	826,56	823,20	834,12	1M	5
G1RM34	GARMIN LTD	798,69	798,69	798,69	798,69	8K	1
G1SK34	GSK PLC	52,95	53,20	52,95	53,20	212	2
G1WW34	WW GRAINGER	166,23	164,64	164,42	166,23	1M	3
G2EV34	GE VERNOVA	253,80	253,88	250,92	255,15	61K	70
G2WR34	GUIDEWIRE SW	74,20	74,00	74,00	74,20	296	2
GDBR34	GEN DYNAMICS	2.010,00	1.999,99	1.999,99	2.010,00	4K	2
GEHC34	GEHEALTHCARE	46,53	46,53	46,53	46,53	511	2
GEOO34	GEAEROSPACE	93,69	95,35	93,51	95,35	20K	17
GILD34	GILEAD	338,65	339,32	338,32	339,32	74K	12
GMCO34	GENERAL MOT	112,97	111,10	111,00	113,23	98K	184
GOGL34	ALPHABET	151,52	150,80	149,72	151,70	29M	4.691
GPRK34	GEOPARK LTD	49,05	49,05	49,05	49,80	16K	17
GPRO34	GOPRO	3,54	3,64	3,54	3,65	1K	9
GPSI34	GAP	110,60	108,00	108,00	110,60	110K	5
GSGI34	GOLDMANSACHS	175,33	176,52	175,33	177,53	783K	166
H1AS34	HASBRO INC	236,20	236,01	236,01	236,20	5K	6
H1CA34	HCA HEALTHCA	104,94	105,83	104,94	105,83	1K	2
H1II34	HUNTINGTON I	22,52	22,52	22,52	22,52	2K	1
H1PE34	HEWLETT PACK	281,98	284,68	281,48	284,86	55K	63
H1SB34	HSBC HOLDING	131,83	135,34	131,57	135,34	13K	30
H1ST34	HOST HOTELS	116,16	116,16	116,16	116,16	464	1
H1TH34	H WORLD GRP	54,45	54,45	54,45	54,45	54	1
H1UM34	HUMANA INC	43,92	43,28	43,28	43,92	20K	2
HOME34	HOME DEPOT	63,66	64,63	63,13	64,63	128K	10
HONB34	HONEYWELL	1.242,83	1.242,83	1.242,83	1.242,83	2K	1
HOND34	HONDA MO	161,92	161,60	161,60	161,92	2K	3
HPQB34	HP COMPANY	154,95	151,94	151,94	155,56	236K	14
HSHY34	HERSHEY CO	62,16	61,83	61,83	62,16	198K	7
I1FO34	INFOSYS LTD	32,34	32,40	32,34	32,40	97	2
I1NC34	INCYTE CORP	311,24	310,31	310,31	313,41	32K	103
I1PC34	INTERNATIONA	209,19	208,13	208,13	210,21	210K	5
I1PG34	IPG PHOTONIC	220,00	225,00	220,00	225,00	445	2
I1QV34	IQVIA HOLDIN	311,07	302,71	302,71	311,07	95K	7
I1QY34	IQIYI INC	3,52	3,52	3,52	3,52	3	1
I1RP34	TRANE TECH	1.221,18	1.221,11	1.221,11	1.221,18	2K	2
I1SR34	INTUITIVE SU	100,10	96,89	96,89	100,10	8K	11
I1XC34	ORIX CORP	25,41	25,41	25,41	25,41	25	1
I2ND34	INDIE SEMICO	18,60	16,00	16,00	19,90	234	5
I2NV34	INVITATIONHO	30,51	30,39	30,33	30,54	77K	1.068
I2RS34	INGERSOLL RD	73,33	73,33	73,33	73,33	146	1
IBKR34	IB GROUP	27,84	27,84	27,84	27,84	83	1
IBMB34	IBM	1.177,19	1.170,12	1.170,12	1.228,80	340K	32
INGG34	ING GROEP	180,25	178,93	178,93	180,25	718	2
INTU34	INTUIT INC	38,72	38,32	38,30	38,80	15K	7
ITLC34	INTEL	83,35	82,12	81,85	85,13	14M	999
J2AZ34	JAZZ PHARMAC	87,90	87,90	87,90	87,90	87	1
J2BL34	JABIL INC	218,46	217,70	217,70	218,46	436	2
JDCO34	JD COM	28,41	28,02	28,02	28,44	158K	202
JNJB34	JOHNSON	88,20	88,61	87,66	88,93	977K	540
JPMC34	JPMORGAN	183,51	182,49	181,10	183,51	11M	1.190
K1BF34	KB FINANCIAL	154,10	154,10	154,10	154,10	14K	1
K1LA34	KLA CORP	49,45	51,35	49,39	52,30	2M	53
K1SS34	KOHLS CORP	98,01	98,01	98,01	98,01	2K	1
K2CG34	KINGSOFT CHL	10,09	10,05	10,05	10,14	6K	7
KHCB34	KRAFT HEINZ	31,65	32,60	31,62	32,60	2K	8
KMBB34	KIMBERLY CL	554,00	551,60	551,60	554,96	332K	8
KMIC34	KINDER MORGA	158,30	158,72	158,30	158,72	21K	3
L1MN34	LUMEN TECH	33,98	32,12	31,60	34,16	109K	33
L1RC34	LAM RESEARCH	35,72	36,75	35,45	37,11	2M	266
L1UL34	LULULEMON AT	160,64	161,60	160,64	161,60	1K	2
L1YG34	LLOYDS BANKI	31,68	33,32	31,17	33,32	2K	10
LBRD34	LIBERTY BROA	15,26	15,26	15,02	15,26	16K	22
LILY34	LILLY	210,00	204,10	201,00	210,00	10M	704
LMTB34	LOCKHEED	3.078,00	3.000,00	3.000,00	3.100,00	236K	10
LOWC34	LOWES COMPA	55,92	55,92	55,92	55,92	279	1
M1CH34	MICROCHIP TE	210,31	208,33	207,69	211,63	4K	21
M1CK34	MCKESSON COR	69,79	69,51	69,51	71,10	25K	101
M1DB34	MONGODB INC	106,80	105,81	105,60	106,80	80K	4
M1KT34	MARKETAXESS	16,56	16,56	16,56	16,56	16	1
M1LC34	MELCO RESORT	14,05	14,05	14,05	14,05	140	1
M1MC34	MARSH E MCLE	60,65	60,65	60,42	60,65	16K	7
M1NS34	MONSTER BEVE	53,07	57,84	53,07	59,99	21K	242
M1PC34	MARATHON PET	102,10	102,10	102,10	102,10	102	1
M1RN34	MODERNA INC	14,87	15,31	14,87	15,41	65K	53
M1SI34	MOTOROLA SOL	74,06	74,20	73,99	74,20	370	3
M1TA34	META PLAT	108,52	109,99	108,06	110,81	26M	6.654
M1TC34	MATCH GROUP	9,38	9,38	9,38	9,38	18	1
M1UF34	MITSUBISHI U	113,74	114,30	113,00	114,30	1K	5
M2PM34	MP MATERIALS	56,31	53,14	53,14	56,72	556K	78
M2PR34	MONOLI POWER	118,80	117,61	117,61	118,80	153K	4
M2PT34	MEDICAL P TR	10,50	11,43	10,41	11,43	10K	17
M2RV34	MARVELL TEC	105,75	111,98	105,75	117,46	4M	494
M2ST34	STRATEGY INC	7,08	7,20	7,04	7,34	20M	1.450
MACY34	MACY S	127,66	127,66	127,66	127,66	510	1
MCDC34	MCDONALDS	69,59	68,83	68,81	70,17	547K	1.605
MCOR34	MOODYS CORP	75,92	75,76	75,76	76,72	683	3
MDLZ34	MONDELEZ INT	52,19	53,25	52,19	53,25	29K	6
MDTC34	MEDTRONIC	56,70	56,50	56,50	56,70	848	2
MELI34	MERCADOLIBRE	77,20	76,62	76,62	78,50	24M	5.191
MKLC34	MARKELGROUP	472,00	474,72	472,00	474,72	6K	9
MMMC34	3M	232,30	232,76	231,38	232,76	31K	15
MOOO34	ALTRIA GROUP	68,32	68,39	68,32	68,39	751	3
MOSC34	MOSAIC CO	19,89	19,51	19,15	19,89	267K	21
MRCK34	MERCK	83,60	82,15	81,44	83,86	299K	1.216
MSBR34	MORGAN STAN	220,20	221,35	219,78	222,04	36K	13
MSCD34	MASTERCARD	89,71	93,70	89,71	93,70	13M	1.570
MSFT34	MICROSOFT	107,23	106,15	106,08	109,08	81M	9.093
MUTC34	MICRON TECHN	736,00	733,51	727,41	759,34	103M	1.933
N1DA34	NASDAQ INC	244,34	239,44	239,44	244,84	15K	4
N1EM34	NEWMONT GOLD	601,28	590,00	577,13	601,28	2M	119
N1GG34	NATIONAL GRI	67,97	67,97	67,97	67,97	1K	1
N1IS34	NISOURCE INC	213,40	213,83	212,96	215,15	7K	34
N1OW34	SERVICENOW	12,76	12,63	12,62	13,06	1M	115
N1RG34	NRG ENERGY I	61,02	61,24	61,02	61,25	3K	8
N1TA34	NETAPP INC	1.030,57	1.021,00	1.019,58	1.030,84	2M	5
N1UE34	NUCOR CORP	117,55	116,66	116,66	117,55	96K	3
N1VO34	NOVO NORDISK	30,17	29,98	29,70	30,36	1M	347
N1VS34	NOVARTIS AG	79,68	79,60	79,60	79,68	636	3
N1WG34	NATWEST GROU	98,40	98,20	97,00	98,40	39K	131
N1WL34	NEWELL BRAND	30,00	30,00	30,00	30,00	90	1
N1XP34	NXP SEMICOND	59,19	61,26	59,19	61,26	1K	6
N2ET34	CLOUDFLARE	88,12	82,40	82,40	88,12	2M	31
N2LY34	ANNALY CAPTL	116,50	116,63	116,05	116,63	1K	3
N2TN34	NUTANIX	82,17	81,01	81,01	82,56	19K	10
N2VC34	NOVOCURE	8,30	8,30	8,30	8,30	8	1
NETE34	NETEASE	67,96	67,96	67,96	67,96	67	1
NEXT34	NEXTERA ENER	108,17	109,00	106,90	109,00	16K	12
NFLX34	NETFLIX	7,79	7,57	7,50	7,79	9M	1.668
NIKE34	NIKE	21,31	21,21	20,99	21,52	438K	149
NOCG34	NORTHROP GRU	59,04	58,26	58,26	59,22	6K	10
NOKI34	NOKIA CORP	46,49	48,20	46,49	48,20	749K	1.278
NVDC34	NVIDIA CORP	23,11	23,65	23,04	23,76	109M	8.343
O1KE34	ONEOK INC	219,63	219,63	219,63	219,63	22K	1
O1KT34	OKTA INC	38,80	38,08	38,08	39,07	93K	23
O1TI34	OTIS WORLDWI	37,26	37,83	37,26	37,83	150	2
O2HI34	OMEGA HEALTH	83,68	83,68	83,68	83,68	4K	1
O2LE34	OLED DISPLAY	25,74	25,74	25,74	25,74	25	1
O2NS34	ON SEMICONDU	52,00	51,51	51,35	52,00	4K	5
ORCL34	ORACLE	129,50	125,00	124,60	129,50	22M	541
ORLY34	OREILLY AUT	1,51	1,50	1,50	1,55	2K	11
OXYP34	OCCIDENT PTR	49,91	46,46	46,46	50,01	530K	48
P1DD34	PDD HOLDING	47,34	46,74	46,62	47,45	162K	29
P1EA34	HEALTHPEAK P	107,80	107,58	107,47	108,02	46K	113
P1GR34	THE PROGRESS	54,90	54,95	53,99	54,95	9K	8
P1HC34	PARKER-HANNI	68,35	68,57	68,25	68,88	19K	13
P1KX34	POSCO HOLD	74,83	74,83	74,83	74,83	74	1
P1LD34	PROLOGIS INC	58,80	59,49	58,40	59,49	6K	21
P1SA34	PUBLIC STORA	333,30	330,39	330,39	333,30	3K	2
P1YC34	PAYCOM SOFTW	36,33	36,32	35,80	36,33	5K	6
P2AN34	PALOALTO NET	32,55	31,70	31,36	32,71	690K	80
P2AT34	UIPATH INC	9,87	9,64	9,51	9,92	13K	22
P2AX34	PATRIA INVST	28,97	29,94	28,97	29,94	7K	3
P2LN34	PLANETFITNES	31,05	31,05	31,05	31,05	7K	1
P2LT34	PALANTIRTECH	299,86	287,25	286,81	305,45	15M	1.238
PAGS34	PAGSEGURO	9,25	9,31	9,18	9,37	2M	14.858
PEPB34	PEPSICO INC	46,91	47,50	46,81	47,50	70K	77
PFIZ34	PFIZER	34,56	33,95	33,71	34,72	708K	840
PGCO34	PG	53,39	53,59	52,56	53,59	152K	71
PHGN34	KOPHILIPS	137,00	137,62	137,00	137,76	275K	4
PHMO34	PHILIP MORRI	59,19	60,36	59,19	60,36	24K	8
PYPL34	PAYPAL HOLD	14,92	15,15	14,86	15,15	73K	54
Q1UA34	QUANTA SERVI	285,86	285,86	285,86	285,86	285	1
Q2SC34	QUANTUMSCAPE	10,53	10,20	10,20	10,53	37K	55
QCOM34	QUALCOMM	70,46	70,70	69,29	71,15	1M	192
QUBT34	QUANTUM COMP	45,80	46,39	45,44	46,58	224K	40
R1CL34	ROYAL CARIBB	56,40	56,40	56,34	56,77	292K	13
R1DY34	DR REDDYS LA	10,25	10,25	10,25	10,25	9K	1
R1IN34	REALTY INCOM	157,28	158,75	156,49	159,67	31K	27
R1JF34	RAYMOND JAME	456,75	458,55	456,75	458,55	11K	25
R1LC34	RALPH LAUREN	1.013,19	1.013,19	1.013,19	1.013,19	2K	1
R1OK34	ROCKWELL AUT	562,24	557,20	557,20	562,24	6K	4
R2BL34	ROBLOX CORP	19,16	18,64	18,64	20,00	38K	22
R2PD34	RAPID7 INC	4,85	4,85	4,85	4,85	111	1
REGN34	REGENERON PH	68,53	65,01	65,01	68,82	105K	280
RGTI34	RIGETTI COMP	92,00	90,46	89,69	92,70	505K	66
RIGG34	TRANSOCEAN	28,98	28,00	28,00	29,37	137K	21
RIOT34	RIO TINTO	517,17	514,82	514,12	522,24	701K	25
ROXO34	NU HOLDINGS	11,73	11,66	11,59	11,86	38M	36.937
RYTT34	RAYTHEONTECH	191,14	190,76	190,38	192,28	725K	10
S1BS34	SIBANYE STIL	27,48	27,72	26,54	27,75	2M	150
S1HW34	THE SHERWIN	185,54	185,06	185,06	185,54	296K	3
S1JM34	THE JM SMUCK	300,00	301,01	300,00	301,01	150K	6
S1LG34	SL GREEN REA	70,20	70,50	70,20	70,50	5K	3
S1MF34	SUMITOMO MIT	129,35	128,57	128,57	129,35	515	2
S1NP34	SYNOPSYS INC	53,05	53,45	52,99	53,45	1M	6
S1PO34	SPOTIFY TECH	648,34	619,00	619,00	655,75	255K	21
S1RE34	SEMPRA	108,24	108,13	108,00	108,24	1K	3
S1TX34	SEAGATE HOLD	4.126,53	4.085,87	4.075,43	4.177,00	5M	28
S1YK34	STRYKER CORP	87,67	87,67	87,67	87,67	1M	1
S2EA34	SEA LTD	23,37	23,06	23,06	23,62	353K	1.768
S2ED34	SOLAR TECH	4,99	4,82	4,58	4,99	49K	103
S2GM34	SIGMA LITHM	20,12	19,69	19,45	20,22	599K	149
S2HO34	SHOPIFY INC	6,60	6,27	6,27	6,62	97K	53
S2NA34	SNAP INC	4,54	4,39	4,39	4,54	125	5
S2NW34	SNOWFLAKE	41,99	41,78	41,78	43,38	2M	46
S2RE34	GP AEROSURES	69,32	69,32	69,32	69,32	69	1
S2TA34	STAG INDUSTR	37,04	37,28	37,04	37,60	12K	12
S2TW34	STARWOOD PRO	27,90	27,66	27,66	27,90	222	2
S2UI34	SUN COMMUN	30,45	31,09	30,30	31,09	2K	4
SAPP34	SAP SE	76,16	70,72	70,72	76,32	31K	20
SBUB34	STARBUCKS	534,46	534,46	534,46	534,46	2K	1
SCHW34	SCHWAB	69,07	69,30	69,07	69,58	29K	4
SIMN34	SIMON PROP	280,67	279,55	278,88	281,88	8K	11
SKHY34	SK HYNIX	44,18	43,80	43,70	44,18	240K	16
SLBG34	SLB N.V	134,80	131,82	131,82	134,80	1K	11
SNEC34	SONY GROUP	121,62	120,38	120,30	122,40	161K	820
SPCX34	SPACE X	47,02	45,60	44,30	47,16	120M	6.167
SPGI34	SP GLOBAL	58,26	58,07	58,07	58,26	262K	6
SSFO34	SALESFOR INC	45,70	44,21	44,04	46,03	1M	55
STMN34	STMICROEL	285,36	285,36	285,36	285,36	6K	1
STOC34	STONE CO	53,40	54,00	52,89	54,31	1M	814
STZB34	CONSTELLATIO	169,84	169,67	169,67	169,84	509	2
T1AL34	TAL EDUCATIO	6,40	6,22	6,22	6,43	130K	11
T1AM34	ATLASSIAN CO	38,84	37,27	37,27	39,24	83K	46
T1CH34	BIO-TECHNE C	12,28	12,56	12,28	12,56	62	3
T1DG34	TRANSDIGM GR	125,16	124,08	124,08	125,79	11K	85
T1EC34	TECHNIPFMC P	359,45	359,45	359,45	359,45	2K	1
T1EL34	TE CONNECTIV	69,72	69,93	69,70	70,20	43K	134
T1EV34	TEVA PHARMAC	90,90	90,54	90,54	90,90	3K	3
T1LK34	PT TELEKOMUN	38,12	37,68	37,68	38,12	302	3
T1MU34	T-MOBILE US	64,50	63,54	63,54	64,50	7K	3
T1OW34	AMERICAN TOW	35,96	36,21	35,93	36,23	19K	318
T1RI34	TRIPADVISOR	55,58	55,58	55,58	55,58	111	1
T1RO34	T ROWE PRICE	288,55	288,55	288,55	288,55	5K	1
T1SC34	TRACTOR SUPP	9,86	9,79	9,78	9,86	13K	4
T1TW34	TAKE-TWO INT	323,43	315,00	315,00	327,01	1M	224
T1WL34	TWILIO INC	51,41	49,39	49,14	51,91	211K	14
T2DH34	TELADOCHEALT	36,01	33,59	33,59	36,47	2K	5
T2ER34	TERADYNE INC	105,26	104,50	104,18	105,79	23K	27
T2ND34	TAND DIABETE	7,52	7,65	7,52	7,87	13K	43
T2TD34	TRADE DESK	0,68	0,71	0,65	0,71	862K	157
TEXA34	TEXAS INC	96,20	97,82	95,62	97,82	2M	11
TGTB34	TARGET CORP	770,00	761,52	760,80	770,00	5K	3
TMCO34	TOYOTAMO	60,34	60,50	59,58	60,50	46K	20
TMOS34	THERMFISCHER	63,72	62,59	62,59	63,72	986K	8
TOST34	TOAST INC	46,20	46,20	46,20	46,20	46	1
TRVC34	TRAVELERS	60,42	60,84	60,42	60,84	605	3
TSLA34	TESLA INC	52,60	52,30	51,83	52,86	58M	6.264
TSMC34	TAIWANSMFAC	267,90	267,00	265,27	271,75	33M	2.611
TSNF34	TYSON FOODS	59,19	58,75	58,75	59,82	6K	16
TXSA34	TERNIUMSA	279,72	274,30	274,30	281,62	185K	44
U1BE34	UBER TECH IN	99,41	93,13	93,13	99,48	2M	336
U2NF34	UNITED NATUR	59,34	59,40	59,34	59,40	30K	2
U2PS34	UPSTART HOLD	7,76	7,84	7,76	7,88	158K	14
U2ST34	UNITY SOFTWR	11,06	10,84	10,67	11,06	141K	33
UBSG34	UBS GROUP	69,16	68,25	68,25	69,16	616	3
ULEV34	UNILEVER	319,36	319,68	317,76	321,28	69K	13
UNHH34	UNITEDHEALTH	29,96	29,67	29,58	30,07	47K	37
UPSS34	UPS	33,44	33,03	33,03	33,44	8K	3
USBC34	US BANCORP	82,16	80,64	80,64	82,16	15K	5
V1IP34	VIPSHOP HOLD	39,84	39,84	39,84	39,84	39	1
V1OD34	VODAFONE GRO	40,40	40,72	40,08	40,72	3K	8
V1RS34	VERISK ANALY	12,07	12,42	12,07	12,42	185	12
V1RT34	VERTIV HOLDS	139,43	139,84	136,77	142,09	641K	56
V1ST34	VISTRA CORP	52,64	51,92	51,54	52,88	375K	112
V2EE34	VEEVASYSTEMS	40,04	39,64	39,60	40,28	118K	6
V2RN34	VARONIS SYS	36,92	36,43	36,43	37,72	8K	4
V2TX34	VTEX	20,74	21,03	19,99	21,03	2K	19
VERZ34	VERIZON	39,29	39,77	39,19	40,16	152K	2.127
VISA34	VISA INC	91,00	91,70	91,00	93,99	5M	1.884
VLOE34	VALERO ENER	763,04	763,04	763,04	763,04	78K	1
VRTX34	VERTEX PHARM	83,13	83,13	83,13	83,13	13M	1
W1BD34	WARNER DISCO	136,74	137,57	136,74	138,19	525K	7
W1BO34	WEIBO CORP	10,19	10,15	10,15	10,19	315	2
W1DA34	WORKDAY INC	58,24	56,64	56,64	58,24	3K	3
W1DC34	WESTERN DIG	2.220,00	2.176,88	2.164,32	2.286,93	2M	59
W1EL34	WELLTOWER IN	610,00	610,00	610,00	610,00	610	1
W1HR34	WHIRLPOOL CO	53,90	53,82	53,82	53,90	22K	2
W1IX34	WIX.COM LTD	10,64	10,51	10,51	10,64	6K	2
W1MB34	WILLIAMS COS	368,64	361,44	361,44	368,64	730	2
W1MC34	WASTE MANAG	72,59	72,59	72,59	72,59	505	2
W1MG34	WARNER MUSIC	33,87	33,90	33,87	34,11	14K	5
W1PP34	WPP PLC	27,30	27,21	26,97	27,30	2K	3
W1SO34	WATSCO INC	66,99	67,16	66,99	67,16	134	2
W2YF34	WAYFAIR INC	15,48	15,48	15,48	15,48	31K	1
WALM34	WAL MART	35,80	35,69	35,28	35,81	774K	1.503
WFCO34	WELLS FARGO	112,23	111,25	111,00	112,23	31K	17
WUNI34	WESTERNUNION	35,59	35,50	35,30	35,59	920	4
X1YZ34	BLOCK INC.	16,14	16,14	16,14	16,28	810	4
XRXB34	XEROX CORP	16,55	16,55	16,55	16,55	413	2
Y2PF34	YPF SA	262,00	254,75	254,75	262,00	13K	2
Z1BR34	ZEBRA TECHNO	64,26	64,26	64,26	64,26	128	2
Z1OM34	ZOOM COMMS	21,94	21,52	21,52	21,94	13K	3
Z1TA34	ZETA GLOBAL	70,93	67,74	67,74	70,93	4K	10
Z1TS34	ZOETIS INC	23,72	23,00	22,90	23,72	78K	11
Z2IT34	ZOOMINFO TC	2,75	2,72	2,71	2,75	3K	12
Z2SC34	ZSCALER INC	30,15	28,68	28,68	30,15	6K	7

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: