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: 25/09/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	13,45	13,55	13,45	13,58	15K	9
A1DI34	ANALOG DEVIC	51,00	50,01	50,01	51,38	59K	33
A1EG34	AEGON LTD	46,60	46,25	46,25	46,60	2K	3
A1EP34	AMERICAN ELE	61,26	61,26	61,26	61,26	183	1
A1FL34	AFLAC INC	590,00	590,00	590,00	590,00	30K	1
A1IV34	APARTMENT IN	11,35	11,34	11,22	11,37	713	9
A1KA34	AKAMAI TECHN	49,60	51,90	49,50	52,30	482K	186
A1LB34	ALBEMARLE CO	23,70	23,85	23,70	23,85	13K	7
A1LL34	BREAD FINAN	132,99	132,99	132,99	132,99	1K	1
A1MD34	ADVANCED MIC	410,50	414,50	406,57	416,13	34M	732
A1MT34	APPLIED MATE	252,60	251,50	248,64	252,73	1M	121
A1NE34	ARISTA NETWO	268,64	268,32	267,57	275,59	59K	60
A1PA34	APA CORP	224,25	224,25	224,25	224,25	11K	1
A1PD34	AIR PRODUCTS	61,50	61,50	61,50	61,50	307	1
A1PH34	AMPHENOL COR	36,32	36,60	36,32	36,71	239K	72
A1PL34	APPLIED DGTL	137,32	138,44	137,32	138,44	23K	8
A1PO34	APOLLO GLOBL	42,28	42,12	41,85	42,28	73K	41
A1PP34	APPLOVIN CO	50,41	50,89	50,41	51,08	82K	15
A1RC34	ARCO DORADOS	37,68	37,72	37,68	37,72	10K	2
A1RE34	ALEXANDRIA R	64,01	65,50	64,01	65,50	897	2
A1SU34	ASSURANT INC	342,38	344,08	342,38	344,08	1K	3
A1TH34	AUTOHOME INC	10,99	10,99	10,99	10,99	329	1
A1TT34	ALLSTATE COR	49,60	49,60	49,50	49,85	8K	167
A1UT34	AUTODESK INC	55,05	55,54	55,05	55,54	2K	2
A1WK34	AMERICAN WAT	57,83	57,83	57,83	57,83	289	1
A1ZN34	ASTRAZENECA	144,14	142,68	142,68	144,14	109K	7
A2FY34	AFYA LTD	33,92	35,94	33,27	35,94	233K	36
A2MB34	AMBARELLA IN	15,44	15,29	15,25	15,44	11K	6
A2RW34	ARROW ELECTR	80,80	80,72	80,64	81,28	11K	135
A2XO34	AXON ENTERPR	124,17	126,49	124,17	126,49	499	2
A2ZT34	AZENTA INC	14,67	14,67	14,67	14,67	586	2
AALL34	AMERICAN AIR	71,82	70,40	70,40	72,12	940K	18
AAPL34	APPLE	88,55	87,35	87,01	88,55	19M	932
ABBV34	ABBVIE	85,77	86,33	85,60	86,33	7K	7
ABTT34	ABBOTT	43,90	43,95	43,45	44,07	5K	9
ABUD34	AB INBEV	66,99	67,06	66,99	67,18	156K	5
ACNB34	ACCENTURE	914,08	927,14	914,08	927,14	10K	3
ADBE34	ADOBE INC	24,31	25,18	24,31	25,18	87K	54
ADPR34	AUTOMATIC DT	57,12	56,82	56,82	57,14	796	3
AIRB34	AIRBNB	40,85	39,54	39,40	41,15	137K	58
AMGN34	AMGEN	76,98	75,33	75,33	76,98	21K	3
AMZO34	AMAZON	64,90	64,88	64,34	65,20	20M	2.059
ARMT34	ARCELOR	184,30	185,06	183,75	185,25	24K	9
ARNC34	HOWMET AERO	48,10	48,10	48,10	48,10	3K	2
ASML34	ASML HOLD	165,00	164,05	163,47	166,09	11M	361
ATTB34	ATT INC	44,11	44,63	43,80	44,63	1K	7
AVGO34	BROADCOM INC	26,07	26,37	26,04	26,40	3M	578
AXPB34	AMERICAN EXP	160,45	160,15	158,42	160,95	88K	16
B1AM34	BROOKFIELD C	47,94	48,09	47,59	48,09	112K	41
B1BW34	BATHBODY	22,16	22,16	22,16	22,16	88	1
B1CS34	BARCLAYS PLC	128,31	128,70	128,31	129,35	2K	4
B1FC34	BROWN FORMAN	136,64	136,64	136,64	136,64	136	1
B1IL34	BILIBILI INC	15,40	15,54	15,40	15,54	2K	6
B1MR34	BIOMARIN PHA	156,50	156,64	156,50	156,64	47K	2
B1NT34	BIONTECH SE	32,25	31,86	31,77	32,49	20K	5
B1PP34	BP PLC	58,91	56,93	56,93	58,91	1K	8
B1RF34	BROADRIDGE F	212,64	212,64	212,64	212,64	5K	1
B1SA34	BANCO SANTAN	88,98	88,98	88,98	88,98	2K	1
B1SX34	BOSTON SCIEN	57,35	58,05	57,35	58,05	230	2
B1TI34	BRITISH AMER	57,80	58,01	57,50	58,01	83K	31
B2HI34	BILL HOLD	1,28	1,33	1,28	1,33	103	14
B2MB34	BUMBLE INC	2,80	2,83	2,80	2,83	47	3
B2YN34	BEYOND MEAT	43,32	48,87	43,00	48,87	122K	150
BABA34	ALIBABAGR	20,21	20,64	20,21	20,68	2M	670
BBYY34	BEST BUY	78,86	80,75	78,86	80,75	159	2
BCSA34	SANTANDER	74,69	74,39	74,27	75,00	37K	22
BERK34	BERKSHIRE	131,36	130,76	130,50	131,40	2M	261
BIDU34	BAIDU INC	32,42	32,64	32,42	32,72	141K	163
BILB34	BILBAOVIZ	149,70	149,70	149,40	149,70	4K	3
BKNG34	BOOKING	4,94	4,72	4,70	4,94	872K	684
BLAK34	BLACKROCK	85,20	84,09	84,09	85,22	58K	27
BOAC34	BANK AMERICA	73,57	73,60	72,67	73,66	425K	631
BOEI34	BOEING	1.031,22	1.031,22	1.031,22	1.037,78	91K	3
BONY34	BNY MELLON	774,54	778,44	774,54	778,44	345K	2
BOXP34	BXP INC	32,67	32,30	32,30	32,67	130	2
C1AB34	CABLE ONE IN	0,39	0,42	0,39	0,42	8K	72
C1AH34	CARDINAL HEA	1.153,04	1.150,72	1.147,24	1.153,04	18K	14
C1BL34	CHUBB LTD	72,10	72,10	72,10	72,38	10K	133
C1CI34	CROWN CASTLE	88,02	88,02	88,02	88,02	880	1
C1CJ34	CAMECO CORP	90,99	92,43	90,99	92,43	109K	8
C1CL34	CARNIVAL COR	115,94	114,99	114,99	115,94	2K	13
C1DN34	CADENCE DESI	49,60	49,50	49,45	49,80	25K	7
C1DW34	CDW CORP	36,24	36,24	36,24	36,24	36	1
C1FI34	CF INDUSTRIE	596,00	595,00	595,00	597,06	616K	11
C1HK34	CHECK POINT	57,11	58,25	57,11	58,25	930K	2
C1HR34	CH ROBINSON	38,40	38,40	38,00	38,40	381	3
C1MG34	CHIPOTLE MEX	8,17	8,41	8,13	8,41	9K	12
C1MI34	CUMMINS INC	48,45	49,09	48,35	49,09	2K	28
C1PR34	COPART INC	72,00	72,00	72,00	72,00	72K	1
C1RB34	CEREBRAS	43,68	43,68	43,68	43,68	436	1
C1RH34	CRH PLC	74,05	73,98	73,98	74,26	2K	25
C1RR34	CARRIER GLOB	72,90	72,85	72,85	72,90	22K	2
C1TV34	CORTEVA INC	100,79	101,14	100,79	102,06	31K	3
C2AC34	CACI INTERNL	4,12	4,10	4,10	4,17	176	3
C2CA34	FEMSA SAB CV	114,17	114,17	114,17	114,17	114	1
C2GN34	COGNEX CORP	37,84	37,80	37,64	38,00	5K	138
C2HP34	CHARGEPOINTH	15,34	16,82	15,34	16,82	3K	4
C2OI34	COINBASEGLOB	40,17	42,08	40,04	42,08	4M	266
C2OL34	GRUPOCIBEST	121,32	121,32	121,32	121,32	363	1
C2RW34	CROWDSTRIKE	58,40	62,00	58,40	62,00	8M	83
CAON34	CAPITAL ONE	64,11	64,11	64,11	64,11	64	1
CATP34	CATERPILLAR	266,91	259,31	259,31	267,24	860K	385
CHCM34	CHARTER COMM	9,77	10,30	9,75	10,30	83K	24
CHVX34	CHEVRON	105,33	106,31	105,33	107,37	1M	56
CMCS34	COMCAST	22,60	22,62	22,26	22,74	22K	21
COCA34	COCA COLA	76,19	76,48	75,80	76,48	3M	398
COLG34	COLGATE	63,88	63,37	63,37	63,88	22K	10
COPH34	COPHILLIPS	55,19	56,04	55,06	56,04	20K	28
COTY34	COTY INC	6,76	6,93	6,72	6,93	344	5
COWC34	COSTCO	119,52	115,50	115,00	120,17	390K	33
CSCO34	CISCO	110,60	111,10	110,49	112,77	74K	420
CTGP34	CITIGROUP	116,53	115,07	114,97	116,53	75K	236
CVSH34	CVS HEALTH	46,24	44,32	44,32	46,24	5K	4
D1DG34	DATADOG INC	139,67	136,13	136,13	144,82	272K	371
D1EL34	DELL TECHNOL	117,01	113,84	112,75	119,20	6M	844
D1EX34	DEXCOM INC	8,94	8,94	8,94	8,94	17	1
D1OC34	DOCUSIGN INC	17,62	17,62	17,62	17,62	352	1
D1OM34	DOMINION ENE	52,20	52,30	52,20	52,30	104	2
D1OW34	DOW INC	36,00	36,47	36,00	36,47	2K	4
D1TE34	DTE ENERGY C	156,00	156,00	156,00	156,00	156	1
D2AS34	DOORDASH INC	66,26	65,70	65,70	66,26	1K	2
D2KN34	DRAFTKINGS	18,52	17,69	17,69	18,52	49K	3
D2PZ34	DOMINOSPIZZA	30,45	30,45	30,45	30,45	91	1
D2TC34	DYNATRACE IN	38,00	38,10	38,00	38,10	4K	3
DBAG34	DEUTSCHE AK	190,26	187,56	187,56	190,44	115K	93
DEAI34	DELTA	73,71	73,22	72,34	73,71	1K	4
DEEC34	DEERE CO	128,00	123,21	118,20	128,00	385K	579
DEOP34	DIAGEO PL	25,23	25,08	25,08	25,23	50	2
DHER34	DANAHER CORP	41,55	41,55	41,55	41,55	9K	4
DISB34	WALT DISNEY	36,46	36,25	36,19	36,56	419K	104
DUKB34	DUKE ENERGY	593,54	600,00	593,54	600,00	7K	2
DUOL34	DUOLINGO INC	23,30	23,68	23,30	23,68	780	4
DVAI34	DAVITA INC	924,56	923,65	923,65	924,57	5K	5
E1CO34	ECOPETROL SA	43,09	42,44	42,00	43,12	52K	23
E1DU34	NEW ORIENTAL	19,62	19,72	19,58	19,72	78	3
E1MN34	EASTMAN CHEM	172,21	172,21	172,21	172,21	52K	1
E1MR34	EMERSON ELEC	68,74	68,67	68,67	68,74	824	2
E1OG34	EOG RESOURCE	72,94	73,07	72,94	73,07	15K	2
E1QN34	EQUINOR ASA	109,12	110,77	109,12	110,77	18K	4
E1TN34	EATON CORP P	163,56	165,60	163,20	165,60	33K	7
E1XC34	EXELON CORP	52,40	52,00	52,00	52,40	47K	8
E2EF34	EURONETWORLD	2,25	2,26	2,25	2,30	1K	10
E2NP34	ENPHASE ENER	6,73	6,76	6,73	6,86	12K	12
EQIX34	EQUINIX INC	65,60	68,45	65,58	68,45	4K	10
EXGR34	EXPEDIA GROU	686,85	681,36	681,36	695,71	441K	8
EXXO34	EXXON MOBIL	104,19	106,98	103,90	106,98	613K	155
F1IS34	FISERV INC	121,32	119,50	119,50	121,32	12K	3
F1MC34	FMC CORP	25,20	25,20	24,70	25,43	1M	290
F1NI34	FIDELITY NAT	11,40	11,40	11,40	11,40	1K	1
F1SL34	FASTLY INC	12,97	13,86	12,97	14,47	39K	32
F1TN34	FORTINET INC	74,00	75,61	74,00	75,61	4M	318
F2IC34	FAIR ISAAC C	99,70	99,69	99,00	99,87	9K	9
F2NV34	FRANCONEVADA	7,47	7,49	7,47	7,50	531	3
F2VR34	FIVERR INTL	2,21	2,19	2,19	2,21	1K	3
FCXO34	FREEPORT	124,91	124,86	124,29	125,90	2M	1.096
FDMO34	FORD MOTORS	66,19	65,62	65,48	66,19	461	3
FFTD34	FIFTH THIRD	272,63	272,63	272,63	272,63	272	1
FSLR34	FIRST SOLAR	46,17	45,19	45,09	46,87	149K	16
G1AR34	GARTNER INC	239,90	235,52	235,52	239,90	1K	2
G1FI34	GOLD FIELDS	104,40	104,50	104,40	105,40	20K	5
G1LW34	CORNING INC	202,20	202,98	201,40	203,80	17K	36
G1MI34	GENERAL MILL	58,25	60,42	58,25	60,42	4K	11
G1PI34	GLOBAL PAYME	112,20	112,20	112,20	112,20	112	1
G1SK34	GSK PLC	51,09	51,18	51,09	51,18	1K	4
G2DD34	GODADDY INC	50,45	50,34	50,34	50,45	1K	4
G2EV34	GE VERNOVA	247,58	248,65	245,43	248,65	17K	39
G2WR34	GUIDEWIRE SW	64,26	64,26	64,26	64,26	2K	1
GDBR34	GEN DYNAMICS	1.751,75	1.760,50	1.751,75	1.760,50	5K	3
GEOO34	GEAEROSPACE	84,75	84,12	83,83	85,12	53K	18
GILD34	GILEAD	64,74	64,50	64,44	64,86	10K	153
GMCO34	GENERAL MOT	107,50	104,88	104,88	107,90	60K	7
GOGL34	ALPHABET	148,95	148,62	147,90	150,25	66M	2.701
GPRK34	GEOPARK LTD	58,09	58,09	58,09	58,09	1K	2
GPRO34	GOPRO	6,63	6,45	6,39	6,75	10K	16
GSGI34	GOLDMANSACHS	161,90	161,12	159,00	161,90	729K	583
H1EI34	HEICO CORP	160,78	160,57	160,57	160,78	642	2
H1HH34	HOWARD H HLD	44,40	43,56	43,56	44,40	132	3
H1PE34	HEWLETT PACK	328,36	331,98	327,03	335,49	99K	19
H1SB34	HSBC HOLDING	130,80	131,81	130,65	131,81	22K	14
H1ST34	HOST HOTELS	115,21	115,80	115,21	115,92	925	8
H1UM34	HUMANA INC	46,88	44,87	44,87	47,64	10K	16
H2UB34	HUBSPOT INC	22,19	22,94	22,19	22,94	45	2
HALI34	HALLIBURTON	168,30	168,30	168,30	168,30	673	1
HOME34	HOME DEPOT	54,60	54,25	54,24	55,02	19K	11
HONB34	HONEYWELL	1.104,40	1.101,33	1.101,33	1.104,40	11K	2
HOND34	HONDA MO	168,98	168,13	168,13	169,69	506	3
HPQB34	HP COMPANY	164,99	163,77	163,24	164,99	15K	7
I1BN34	ICICI BANK L	145,46	144,99	144,34	145,46	88K	5
I1CE34	INTERCONTINE	68,00	68,00	68,00	68,00	204	1
I1DX34	IDEXX LABORA	538,10	538,10	538,10	538,10	11K	1
I1FO34	INFOSYS LTD	27,18	27,18	27,18	27,18	27	1
I1LM34	ILLUMINA INC	283,92	283,80	283,80	285,22	107K	4
I1QY34	IQIYI INC	2,72	2,71	2,71	2,73	27	4
I1RP34	TRANE TECH	59,15	58,68	58,68	59,21	21K	309
I1SR34	INTUITIVE SU	104,48	102,50	102,50	104,54	6K	5
I1XC34	ORIX CORP	25,92	25,92	25,92	25,92	129	1
I2NV34	INVITATIONHO	27,60	27,60	27,60	27,60	5K	178
IBKR34	IB GROUP	29,22	29,36	29,22	29,36	70K	4
IBMB34	IBM	1.170,00	1.179,60	1.170,00	1.183,54	429K	21
INGG34	ING GROEP	188,10	188,10	188,10	188,10	5K	1
INTU34	INTUIT INC	32,63	32,55	32,31	32,67	130K	14
ITLC34	INTEL	107,43	110,79	106,20	111,10	33M	2.947
J1BH34	JB HUNT TRAN	35,84	35,84	35,84	35,84	71	1
J1CI34	JOHNSON CONT	51,70	51,80	51,36	51,80	22K	424
J2BL34	JABIL INC	206,51	197,76	197,76	210,84	2K	10
J2WA34	JOHN WILEY S	49,13	49,13	49,13	49,13	245	1
JDCO34	JD COM	22,96	22,67	22,67	23,12	6K	37
JNJB34	JOHNSON	94,19	93,90	93,24	94,19	473K	127
JPMC34	JPMORGAN	177,16	176,00	176,00	178,29	3M	466
K1BF34	KB FINANCIAL	165,02	165,28	165,02	165,28	3K	2
K1LA34	KLA CORP	48,65	48,89	48,48	49,15	23K	80
K1MX34	CARMAX INC	147,45	147,45	147,45	147,45	294	1
K1SG34	KEYSIGHT TEC	938,37	943,95	937,44	948,60	7K	7
K1SS34	KOHLS CORP	89,82	89,82	89,82	89,82	43K	1
K1TC34	KT CORP	102,19	102,19	102,19	102,19	919	1
K2CG34	KINGSOFT CHL	8,44	8,40	8,40	8,44	890	6
K2RC34	KILROY REALT	22,40	22,34	22,34	22,40	201	2
KHCB34	KRAFT HEINZ	30,67	30,80	30,67	30,83	4K	7
KMBB34	KIMBERLY CL	510,50	510,50	510,50	511,45	224K	5
KMIC34	KINDER MORGA	53,20	54,35	53,20	54,35	3K	3
L1EN34	LENNAR CORP	52,74	52,74	52,74	52,74	11K	1
L1HX34	L3HARRIS TEC	310,93	310,93	310,93	310,93	9K	1
L1MN34	LUMEN TECH	29,88	30,86	29,80	31,01	161K	23
L1NE34	LINEAGE INC	23,66	23,66	23,66	23,66	118	1
L1RC34	LAM RESEARCH	37,25	37,00	36,51	37,37	503K	175
L1UL34	LULULEMON AT	129,75	133,69	129,75	134,77	86K	21
L1YB34	LYONDELLBASE	149,97	149,97	149,97	149,97	149	1
L1YG34	LLOYDS BANKI	30,03	29,97	29,94	30,03	2K	8
LILY34	LILLY	205,50	205,00	201,00	205,50	5M	401
LMTB34	LOCKHEED	2.687,36	2.706,40	2.679,20	2.718,04	38K	8
LOWC34	LOWES COMPA	49,05	49,05	49,05	49,05	2K	2
M1CH34	MICROCHIP TE	204,05	203,68	203,17	204,81	12K	43
M1CK34	MCKESSON COR	69,93	69,72	69,72	70,21	20K	281
M1DB34	MONGODB INC	108,21	109,99	108,21	109,99	4K	2
M1GM34	MGM RESORTS	168,64	178,98	168,64	178,98	853	3
M1LC34	MELCO RESORT	12,21	12,22	12,21	12,22	464	3
M1MC34	MARSH E MCLE	55,72	56,10	55,72	56,10	672	4
M1NS34	MONSTER BEVE	27,87	27,22	27,22	27,96	97K	18
M1RN34	MODERNA INC	51,46	50,50	50,05	52,63	4M	775
M1TA34	META PLAT	139,41	143,45	138,55	143,45	80M	5.174
M1UF34	MITSUBISHI U	116,76	116,76	116,76	116,76	116	1
M2PM34	MP MATERIALS	50,47	51,19	50,47	51,19	2K	13
M2PR34	MONOLI POWER	118,39	119,36	118,39	119,82	16K	5
M2PT34	MEDICAL P TR	9,33	9,36	9,32	9,45	121	4
M2RV34	MARVELL TEC	136,38	137,29	134,55	139,00	3M	179
M2ST34	STRATEGY INC	11,74	12,14	11,66	12,19	45M	1.931
MACY34	MACY S	117,08	116,56	116,56	117,08	11K	3
MCDC34	MCDONALDS	61,03	62,06	61,03	62,06	550K	155
MCOR34	MOODYS CORP	76,07	76,07	76,07	76,07	760	1
MDLZ34	MONDELEZ INT	55,44	52,62	52,00	55,44	2K	6
MDTC34	MEDTRONIC	57,62	57,62	57,62	57,62	172	1
MELI34	MERCADOLIBRE	75,45	75,38	74,27	76,01	190M	8.949
MMMC34	3M	221,32	218,90	218,90	221,32	5K	6
MOOO34	ALTRIA GROUP	71,61	71,61	71,61	71,61	286	2
MOSC34	MOSAIC CO	19,92	20,01	19,65	20,04	420K	29
MRCK34	MERCK	99,02	96,37	95,80	99,02	149K	60
MSBR34	MORGAN STAN	203,61	204,95	202,21	205,11	141K	598
MSCD34	MASTERCARD	90,35	93,67	90,35	95,30	597K	88
MSFT34	MICROSOFT	111,29	107,57	107,57	112,39	72M	17.782
MUTC34	MICRON TECHN	951,49	940,32	930,00	959,10	98M	1.901
N1BI34	NEUROCRINE B	36,00	35,88	35,88	36,00	15K	355
N1DA34	NASDAQ INC	244,03	245,50	244,03	245,50	2K	4
N1EM34	NEWMONT GOLD	621,00	632,83	621,00	632,96	552K	230
N1GG34	NATIONAL GRI	64,89	64,89	64,89	64,89	64	1
N1IC34	NICE LTD	23,55	23,55	23,55	23,55	94	1
N1OW34	SERVICENOW	13,94	14,28	13,94	14,53	387K	468
N1RG34	NRG ENERGY I	51,30	51,60	51,30	51,60	6K	4
N1TA34	NETAPP INC	73,70	74,40	73,70	74,40	31K	6
N1VO34	NOVO NORDISK	25,43	25,57	25,00	25,57	246K	238
N1VS34	NOVARTIS AG	75,60	74,97	74,97	75,60	1K	4
N1WG34	NATWEST GROU	95,67	95,49	95,49	95,67	16K	168
N1XP34	NXP SEMICOND	61,79	60,00	59,99	61,79	14K	5
N2ET34	CLOUDFLARE	100,65	104,12	99,80	104,52	4M	28
N2LY34	ANNALY CAPTL	107,11	108,18	105,56	108,18	77K	10
N2VC34	NOVOCURE	8,39	8,61	8,37	8,61	102	4
NETE34	NETEASE	59,93	60,24	59,93	60,24	2K	6
NEXT34	NEXTERA ENER	102,75	99,65	98,11	102,75	312K	49
NFLX34	NETFLIX	7,35	7,46	7,35	7,46	5M	3.060
NIKE34	NIKE	18,40	18,70	18,25	18,80	1M	336
NMRH34	NOMURA HO	52,95	52,95	52,95	52,95	10K	2
NOCG34	NORTHROP GRU	52,75	53,10	52,75	53,12	3K	3
NOKI34	NOKIA CORP	53,95	54,89	53,75	54,90	34K	15
NVDC34	NVIDIA CORP	24,20	24,33	24,16	24,55	53M	5.870
O1KT34	OKTA INC	50,85	52,19	50,85	52,19	3M	26
O2NS34	ON SEMICONDU	49,80	48,85	48,85	50,34	40K	23
ORCL34	ORACLE	118,99	121,20	118,73	122,00	13M	496
ORLY34	OREILLY AUT	1,44	1,48	1,44	1,48	2K	19
OXYP34	OCCIDENT PTR	49,15	49,52	49,08	49,75	61K	15
P1DD34	PDD HOLDING	39,04	40,72	39,04	40,72	12K	23
P1EA34	HEALTHPEAK P	104,39	104,28	103,95	104,72	938	9
P1GR34	THE PROGRESS	53,40	53,01	53,01	53,40	68K	13
P1LD34	PROLOGIS INC	57,52	57,82	57,52	57,82	7K	6
P2AN34	PALOALTO NET	32,36	34,96	32,36	34,96	6M	118
P2AT34	UIPATH INC	8,08	8,20	8,03	8,20	17K	8
P2CF34	GP AEROPACIF	7,77	7,75	7,75	7,77	2K	2
P2LT34	PALANTIRTECH	327,20	336,99	327,20	336,99	3M	287
P2ST34	EVERPURE INC	167,20	163,30	162,08	167,20	19K	8
PAGS34	PAGSEGURO	9,33	9,40	9,30	9,52	3M	1.001
PEPB34	PEPSICO INC	44,55	44,89	44,10	44,89	821K	1.871
PFIZ34	PFIZER	37,16	37,22	36,74	37,22	64K	96
PGCO34	PG	54,35	54,86	54,07	54,86	122K	27
PHMO34	PHILIP MORRI	61,73	62,39	61,43	62,39	2K	7
PNCS34	PNCFNANCIAL	58,40	58,40	58,40	58,40	233	1
PYPL34	PAYPAL HOLD	14,42	13,65	13,65	14,42	224K	104
Q2SC34	QUANTUMSCAPE	8,49	8,96	8,49	8,96	5K	20
QCOM34	QUALCOMM	87,67	84,50	84,50	89,00	10M	379
QUBT34	QUANTUM COMP	47,41	47,16	46,66	47,94	82K	9
R1CL34	ROYAL CARIBB	44,52	44,18	44,18	44,52	2K	2
R1IN34	REALTY INCOM	48,20	48,97	47,75	49,05	28K	34
R1JF34	RAYMOND JAME	68,88	68,88	68,88	69,23	7K	101
R1KU34	ROKU INC	39,64	39,64	39,64	39,64	6K	1
R2AR34	ULTRAGENYX	7,40	7,40	7,40	7,45	999	6
R2BL34	ROBLOX CORP	23,95	24,47	23,95	24,47	70K	8
R2PD34	RAPID7 INC	5,07	5,18	5,07	5,18	440K	4
REGN34	REGENERON PH	68,11	67,97	67,91	68,33	1K	20
RGTI34	RIGETTI COMP	86,97	85,99	85,29	89,59	457K	93
RIGG34	TRANSOCEAN	27,88	28,22	27,50	28,22	23K	9
RIOT34	RIO TINTO	499,77	489,48	487,50	499,77	64K	108
ROXO34	NU HOLDINGS	11,63	11,74	11,58	11,81	83M	19.041
RYTT34	RAYTHEONTECH	163,37	164,00	162,71	164,17	785K	17
S1BS34	SIBANYE STIL	27,60	26,61	26,61	27,78	354K	1.564
S1HW34	THE SHERWIN	171,26	167,72	167,72	171,26	2K	5
S1KM34	SK TELECOM C	47,70	47,35	47,35	47,70	285	3
S1NP34	SYNOPSYS INC	53,72	57,48	53,72	57,76	101K	18
S1OU34	SOUTHWEST AI	216,04	219,00	216,04	219,00	654	2
S1PO34	SPOTIFY TECH	652,00	660,00	652,00	669,00	21K	18
S1RP34	SAREPTA THER	4,84	4,77	4,70	4,84	67	4
S1TT34	STATE STREET	944,70	944,70	944,70	944,70	2K	1
S1TX34	SEAGATE HOLD	86,36	87,30	85,92	87,30	374K	42
S1YM34	GEN DIGT INC	112,43	115,20	112,43	115,20	1M	3
S2EA34	SEA LTD	20,61	20,98	20,59	20,98	111K	163
S2ED34	SOLAR TECH	4,88	4,78	4,77	4,90	32K	32
S2FM34	SPROUTS FARM	109,65	112,80	109,65	112,80	137K	12
S2GI34	SOMNIGROUP	81,04	80,96	80,96	81,04	567	2
S2GM34	SIGMA LITHM	16,55	17,86	16,41	17,86	678K	270
S2HO34	SHOPIFY INC	6,14	6,38	6,14	6,38	55K	49
S2NA34	SNAP INC	4,65	4,65	4,65	4,65	4	1
S2NW34	SNOWFLAKE	41,99	44,00	41,99	45,00	59K	21
S2TA34	STAG INDUSTR	38,08	39,39	38,00	39,39	8K	7
S2TW34	STARWOOD PRO	25,09	25,05	25,00	25,10	6K	9
S2UI34	SUN COMMUN	29,00	28,88	28,88	29,00	2K	2
SAPP34	SAP SE	78,08	78,78	77,92	78,80	16K	20
SBUB34	STARBUCKS	491,47	488,53	488,53	491,47	71K	5
SCHW34	SCHWAB	63,90	64,50	63,90	64,80	12K	23
SIMN34	SIMON PROP	66,55	66,79	66,36	66,79	2K	3
SKHY34	SK HYNIX	61,20	62,11	61,20	62,50	930K	63
SLBG34	SLB N.V	133,51	133,51	133,51	133,51	3K	1
SNEC34	SONY GROUP	121,20	119,50	119,50	126,98	5K	10
SPCX34	SPACE X	51,25	51,92	50,69	51,92	55M	2.249
SPGI34	SP GLOBAL	58,16	58,16	58,16	58,16	174	2
SSFO34	SALESFOR INC	57,14	56,39	55,01	57,14	131K	101
STMN34	STMICROEL	268,92	268,65	268,65	268,92	537	2
STOC34	STONE CO	48,27	48,13	47,03	48,58	10M	1.724
STZB34	CONSTELLATIO	49,00	50,00	49,00	50,00	196K	8
T1AL34	TAL EDUCATIO	6,26	6,37	6,26	6,37	113	3
T1AM34	ATLASSIAN CO	49,85	50,20	49,85	50,20	5K	2
T1DG34	TRANSDIGM GR	115,81	115,38	115,38	116,04	19K	16
T1EL34	TE CONNECTIV	71,40	70,98	70,98	71,40	1K	15
T1EV34	TEVA PHARMAC	101,90	101,90	101,90	101,90	85K	1
T1MU34	T-MOBILE US	61,74	61,74	61,74	61,74	246	1
T1OW34	AMERICAN TOW	36,28	36,24	36,17	37,00	131K	192
T1RI34	TRIPADVISOR	44,48	44,12	44,12	44,48	1K	2
T1SO34	THE SOUTHERN	53,80	54,90	53,80	54,90	108	2
T1TW34	TAKE-TWO INT	261,00	265,13	260,97	266,12	197K	95
T1WL34	TWILIO INC	56,82	58,80	56,82	58,97	61K	10
T2DH34	TELADOCHEALT	31,75	31,75	31,75	31,75	63	1
T2ER34	TERADYNE INC	114,84	114,97	112,80	114,97	20K	6
T2TD34	TRADE DESK	65,17	64,19	64,19	65,80	42K	15
T2YL34	TYLER TECH	28,77	28,77	28,77	28,77	28	1
TAKP34	TAKEDAPH	99,07	99,07	99,07	99,07	99	1
TEXA34	TEXAS INC	95,73	96,27	95,73	96,27	11K	10
TJXC34	TJX COMPANIE	45,02	44,99	44,99	45,02	90	2
TMCO34	TOYOTAMO	61,20	61,26	60,84	62,70	22K	28
TMOS34	THERMFISCHER	69,03	72,45	69,03	72,79	41K	7
TPRY34	TAPESTRY INC	59,15	59,15	59,15	59,15	59	1
TSLA34	TESLA INC	60,05	61,45	59,81	62,80	86M	3.164
TSMC34	TAIWANSMFAC	291,60	294,22	291,60	295,49	20M	1.332
TSNF34	TYSON FOODS	52,74	54,04	52,74	54,04	634	2
TXSA34	TERNIUMSA	287,69	296,38	285,65	296,38	47K	11
U1AI34	UNDER ARMOUR	22,76	22,76	22,76	22,76	22	1
U1AL34	UNITED AIRLI	296,41	291,00	289,48	299,25	922K	17
U1BE34	UBER TECH IN	90,99	92,99	89,77	92,99	1M	92
U1DR34	UDR INC	176,63	176,63	176,63	176,63	176	1
U1LT34	ULTA BEAUTY	142,50	142,50	142,50	142,50	142	1
U2PS34	UPSTART HOLD	6,37	6,37	6,37	6,37	6	1
U2ST34	UNITY SOFTWR	10,71	11,18	10,60	11,18	353K	18
UBSG34	UBS GROUP	64,26	64,26	64,26	64,26	1K	2
ULEV34	UNILEVER	64,68	64,68	64,62	64,80	11K	8
UNHH34	UNITEDHEALTH	27,97	27,88	27,64	28,10	47K	34
UPAC34	UNIONPACIFIC	59,16	58,92	58,86	59,22	71K	7
UPSS34	UPS	30,10	30,10	30,10	30,10	30	1
USBC34	US BANCORP	77,04	77,26	76,00	77,33	31K	18
V1MC34	VULCAN MATER	21,20	21,08	21,08	21,20	232	2
V1NO34	VORNADO REAL	180,18	180,18	180,18	180,18	9K	1
V1OD34	VODAFONE GRO	43,04	41,86	41,86	43,28	15K	4
V1RT34	VERTIV HOLDS	131,31	130,77	129,64	131,42	314K	39
V1ST34	VISTRA CORP	51,47	51,92	50,63	51,97	365K	193
V1TA34	VENTAS INC	222,87	221,72	221,72	222,87	6K	6
V2EE34	VEEVASYSTEMS	48,40	48,30	48,30	48,60	2K	3
V2RN34	VARONIS SYS	40,51	40,51	40,51	40,51	328K	1
V2TX34	VTEX	18,82	18,78	18,78	18,82	7K	2
VERZ34	VERIZON	40,82	40,81	40,63	41,07	34K	29
VFCO34	VF CORP	36,16	36,16	36,16	36,16	72	1
VISA34	VISA INC	93,49	95,72	93,49	95,72	204K	149
VLOE34	VALERO ENER	128,00	122,88	121,08	128,00	20K	35
VMRK34	VIVMARK RESI	53,10	52,90	52,90	53,10	2K	2
W1BO34	WEIBO CORP	8,51	8,41	8,40	8,51	364	3
W1DC34	WESTERN DIG	2.362,22	2.382,36	2.332,98	2.399,00	993K	49
W1EL34	WELLTOWER IN	75,16	75,16	75,16	75,16	3K	1
W1HR34	WHIRLPOOL CO	43,08	43,08	43,08	43,08	2K	1
W1IX34	WIX.COM LTD	12,92	12,94	12,70	12,94	851	3
W1MB34	WILLIAMS COS	359,00	370,24	359,00	370,24	8K	5
W1MG34	WARNER MUSIC	35,36	36,04	35,36	36,04	6K	2
W1PP34	WPP PLC	26,88	26,88	26,88	26,88	26	1
W1YN34	WYNN RESORTS	210,63	210,63	210,63	210,63	11K	1
WALM34	WAL MART	35,10	35,39	34,64	35,39	546K	268
WFCO34	WELLS FARGO	107,26	107,00	106,48	107,60	176K	45
WUNI34	WESTERNUNION	32,00	32,10	32,00	32,31	8K	6
X1YL34	XYLEM INC	267,03	267,03	267,03	267,03	1K	1
X1YZ34	BLOCK INC.	15,85	15,85	15,85	15,85	15	1
XRAY34	DENTSPLY SIR	49,19	49,19	49,19	49,19	49	1
XRXB34	XEROX CORP	17,76	17,76	17,76	17,76	319	1
Y2PF34	YPF SA	272,44	272,44	272,44	272,44	544	2
YUMR34	YUM BRANDS	358,92	358,92	358,92	358,92	18K	1
Z1BR34	ZEBRA TECHNO	63,54	63,54	63,54	63,54	254	1
Z1OM34	ZOOM COMMS	18,87	18,87	18,87	18,87	7K	1
Z1TO34	ZTO EXPRESS	25,20	25,20	25,20	25,20	13K	1
Z1TS34	ZOETIS INC	22,94	22,68	22,68	22,94	61K	10
Z2IT34	ZOOMINFO TC	2,53	2,64	2,51	2,64	40	6
Z2SC34	ZSCALER INC	33,68	34,37	33,64	34,37	2M	29

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: