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: 19/06/2026

BDR	Empresa	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
A1AP34	ADVANCE AUTO	19,72	19,73	19,72	19,73	138	2
A1CR34	AMCOR PLC	209,16	209,16	209,16	209,16	209	1
A1DI34	ANALOG DEVIC	1.135,79	1.135,79	1.135,79	1.135,79	1K	1
A1ES34	AES CORP	74,45	75,86	74,45	75,86	3K	2
A1IV34	APARTMENT IN	15,01	14,85	14,85	15,99	3K	20
A1LB34	ALBEMARLE CO	34,06	34,98	33,77	34,98	1K	4
A1MD34	ADVANCED MIC	347,67	345,99	339,52	347,67	32M	248
A1MT34	APPLIED MATE	329,83	325,46	308,00	330,00	312K	89
A1NE34	ARISTA NETWO	219,99	222,00	202,08	222,29	31K	16
A1PO34	APOLLO GLOBL	47,71	47,71	47,00	47,71	15K	9
A1PP34	APPLOVIN CO	83,96	80,00	80,00	83,98	3K	4
A1TH34	AUTOHOME INC	9,46	9,45	9,43	9,46	907	19
A1WK34	AMERICAN WAT	162,34	162,34	162,34	162,34	162	1
A2MB34	AMBARELLA IN	14,30	14,30	14,30	14,30	5K	4
A2RW34	ARROW ELECTR	78,94	80,56	78,94	80,56	240	2
AALL34	AMERICAN AIR	82,97	82,97	82,97	82,97	82	1
AAPL34	APPLE	77,60	76,90	76,10	77,60	4M	931
ABBV34	ABBVIE	70,37	69,02	69,01	70,38	4K	6
ABTT34	ABBOTT	38,18	38,25	38,18	38,25	114	3
ABUD34	AB INBEV	68,53	69,90	68,53	69,90	278	3
ACNB34	ACCENTURE	674,80	670,00	670,00	674,80	76K	9
ADBE34	ADOBE INC	20,30	20,41	19,48	20,48	51K	69
AIRB34	AIRBNB	36,29	36,97	36,24	36,97	20K	9
AMZO34	AMAZON	62,89	62,50	62,31	63,77	11M	1.410
ARMT34	ARCELOR	165,65	165,65	165,65	165,65	828	1
ASML34	ASML HOLD	181,97	183,82	181,97	190,50	621K	222
ATTB34	ATT INC	37,52	38,12	37,52	38,12	10K	17
AVGO34	BROADCOM INC	31,06	30,90	30,10	32,23	955K	529
AXPB34	AMERICAN EXP	175,00	175,44	175,00	175,44	2K	5
B1AM34	BROOKFIELD C	56,71	57,61	56,39	57,61	21K	7
B1IL34	BILIBILI INC	17,92	17,94	17,92	17,94	197	2
B1LL34	BALL CORP	146,83	146,83	146,83	146,83	1K	1
B1NT34	BIONTECH SE	28,91	28,91	28,91	28,91	173	1
B1TI34	BRITISH AMER	60,06	60,20	60,06	60,20	1K	4
B2HI34	BILL HOLD	0,92	0,91	0,91	0,95	520	10
B2LN34	BLACKLINE IN	11,69	11,69	11,69	11,69	935	1
B2MB34	BUMBLE INC	3,10	3,10	3,10	3,10	6	1
B2YN34	BEYOND MEAT	3,69	3,69	3,57	3,69	923	6
BABA34	ALIBABAGR	19,73	20,17	19,63	20,17	844K	516
BCSA34	SANTANDER	70,40	70,56	69,10	72,73	17K	35
BERK34	BERKSHIRE	126,90	126,90	125,19	126,90	666K	271
BIDU34	BAIDU INC	41,67	41,67	40,55	41,79	10K	62
BKNG34	BOOKING	5,10	5,11	5,02	5,17	19K	35
BLAK34	BLACKROCK	82,68	81,00	81,00	82,68	2K	9
BOAC34	BANK AMERICA	75,50	72,95	72,44	75,50	104K	63
BOXP34	BXP INC	33,53	33,53	33,53	33,53	2K	1
C1AB34	CABLE ONE IN	1,09	1,12	1,09	1,12	154	7
C1CJ34	CAMECO CORP	114,00	137,37	114,00	137,37	2K	7
C1CL34	CARNIVAL COR	161,28	161,28	161,28	161,28	483	1
C1GP34	COSTAR GROUP	1,52	1,57	1,52	1,57	2K	4
C1MG34	CHIPOTLE MEX	8,00	7,52	7,52	8,00	109	6
C1NC34	CENTENE CORP	310,22	310,22	310,22	310,22	6K	1
C2HP34	CHARGEPOINTH	13,96	12,11	12,11	14,01	4K	9
C2OI34	COINBASEGLOB	34,53	33,98	33,70	34,53	10K	26
C2OL34	GRUPOCIBEST	107,26	106,47	106,40	107,26	43K	6
C2RW34	CROWDSTRIKE	157,67	163,37	157,24	163,37	62K	18
CATP34	CATERPILLAR	335,55	321,81	315,00	335,55	68K	30
CHCM34	CHARTER COMM	11,60	11,01	11,00	11,60	24K	11
CHVX34	CHEVRON	93,08	89,99	87,96	93,08	60K	29
CLOV34	CLOVERHEALTH	25,64	25,64	25,64	25,64	256	1
CMCS34	COMCAST	23,01	23,18	23,00	23,85	35K	11
COCA34	COCA COLA	68,20	67,80	67,66	68,38	283K	268
COLG34	COLGATE	66,36	65,70	65,70	66,36	132	2
COPH34	COPHILLIPS	46,61	46,66	45,57	46,66	16K	13
COTY34	COTY INC	5,12	5,00	5,00	5,12	10	2
COWC34	COSTCO	121,27	123,44	121,27	123,45	16K	4
CSCO34	CISCO	125,50	121,59	121,51	127,00	552K	265
CSXC34	CSX CORP	118,45	118,45	118,45	118,45	8K	1
CTGP34	CITIGROUP	124,17	122,90	122,89	124,17	13K	14
CTSH34	COGNIZANT	229,02	228,38	228,38	229,02	6K	2
CVSH34	CVS HEALTH	51,01	52,00	51,01	52,00	206	2
D1DG34	DATADOG INC	117,07	117,07	117,07	117,07	1K	1
D1EL34	DELL TECHNOL	2.109,82	2.150,00	2.083,43	2.160,67	112K	28
D1LR34	DIGITAL REAL	243,83	243,75	243,75	243,83	1K	2
D1OC34	DOCUSIGN INC	11,38	11,38	11,38	11,38	569	1
D2AS34	DOORDASH INC	60,55	60,55	60,55	60,55	242	1
D2OX34	AMDOCS LTD	33,47	33,47	33,47	33,47	334	1
DEEC34	DEERE CO	102,00	101,25	101,25	102,25	11K	8
DEOP34	DIAGEO PL	23,14	22,76	22,76	23,14	2K	3
DHER34	DANAHER CORP	32,86	32,86	32,86	32,86	2K	1
DISB34	WALT DISNEY	35,55	35,87	35,42	35,87	75K	65
E1CO34	ECOPETROL SA	43,20	43,19	41,78	43,45	181K	33
E1MR34	EMERSON ELEC	766,27	766,27	766,27	766,27	4K	1
E1TN34	EATON CORP P	152,85	152,85	152,85	152,85	9K	1
E2EF34	EURONETWORLD	2,23	2,29	2,23	2,29	1K	3
E2PA34	EPAM SYSTEMS	6,66	6,70	6,66	6,70	187	6
ELCI34	ESTEE LAUDER	18,35	17,84	17,84	18,35	36	2
EQIX34	EQUINIX INC	69,60	69,60	69,60	69,60	5K	2
EXXO34	EXXON MOBIL	90,20	87,50	87,50	90,20	19K	47
F1IS34	FISERV INC	125,38	125,10	125,10	125,38	1K	2
F1MC34	FMC CORP	31,74	30,23	30,23	31,74	9K	4
F1SL34	FASTLY INC	9,00	9,00	9,00	9,00	9	1
F2IC34	FAIR ISAAC C	135,00	135,00	135,00	135,00	135	1
F2NV34	FRANCONEVADA	6,17	6,17	6,17	6,17	6	1
FCXO34	FREEPORT	115,74	119,71	115,35	119,71	54K	15
FDMO34	FORD MOTORS	73,70	73,55	73,55	73,70	4K	3
G1DS34	GDS HOLDINGS	16,48	16,48	16,48	16,48	3K	1
G1FI34	GOLD FIELDS	96,00	99,19	96,00	99,19	490	5
G1LO34	GLOBANT SA	8,01	8,01	8,01	8,01	24	1
G2EV34	GE VERNOVA	283,00	278,00	278,00	285,00	17K	14
GMCO34	GENERAL MOT	103,31	101,84	101,84	103,31	16K	4
GOGL34	ALPHABET	158,13	158,40	157,11	158,96	4M	1.025
GPRO34	GOPRO	4,06	4,24	4,06	4,27	36K	9
GSGI34	GOLDMANSACHS	190,88	190,29	189,20	192,99	2M	405
H1CA34	HCA HEALTHCA	97,34	97,34	97,34	97,34	97	1
H1DB34	HDFC BANK LT	25,51	25,51	25,51	25,51	2K	1
H1SB34	HSBC HOLDING	123,16	123,47	120,72	123,47	5K	9
H1UM34	HUMANA INC	41,75	43,47	41,75	43,47	5K	6
H2TA34	HEALTH REALT	25,17	25,17	25,17	25,17	100	1
H2UB34	HUBSPOT INC	17,75	17,67	17,67	17,75	3K	3
HOME34	HOME DEPOT	61,92	61,92	61,92	61,92	123	1
HOND34	HONDA MO	136,48	135,98	135,98	136,48	408	2
HPQB34	HP COMPANY	123,84	117,79	117,79	123,84	24K	5
I1HG34	INT EXCHANGE	145,34	145,34	145,34	145,34	7K	1
I1QY34	IQIYI INC	2,59	2,59	2,59	2,59	2	1
I1RP34	TRANE TECH	1.254,91	1.254,91	1.254,91	1.254,91	1K	1
I1SR34	INTUITIVE SU	109,98	103,40	103,40	109,98	3K	3
IBMB34	IBM	1.251,50	1.315,00	1.250,00	1.315,00	19K	12
INGG34	ING GROEP	159,87	159,87	159,87	159,87	6K	1
INTU34	INTUIT INC	30,97	32,00	30,00	32,00	2K	11
ITLC34	INTEL	115,80	115,24	113,82	116,10	41M	487
J2BL34	JABIL INC	242,51	242,28	242,28	242,51	1K	2
JDCO34	JD COM	23,70	23,70	23,70	23,70	853	4
JNJB34	JOHNSON	82,94	80,17	77,99	82,95	233K	138
JPMC34	JPMORGAN	168,27	167,02	165,98	168,83	2M	283
K1LA34	KLA CORP	352,00	343,50	343,50	353,82	68K	11
K1SG34	KEYSIGHT TEC	946,35	946,35	946,35	946,35	946	1
K2CG34	KINGSOFT CHL	8,83	8,83	8,80	8,83	3K	7
KHCB34	KRAFT HEINZ	29,61	29,69	29,54	29,69	4K	6
L1MN34	LUMEN TECH	41,78	43,02	41,78	43,02	2K	3
L1RC34	LAM RESEARCH	50,00	50,00	46,65	50,00	35K	31
L1UL34	LULULEMON AT	145,70	145,70	145,70	145,70	582	1
L1YG34	LLOYDS BANKI	28,73	28,70	28,70	28,73	287	2
LBRD34	LIBERTY BROA	13,06	12,91	12,79	13,06	7K	6
LILY34	LILLY	188,23	190,40	187,02	190,40	1M	220
LMTB34	LOCKHEED	2.651,78	2.598,71	2.598,71	2.651,78	13K	3
M1NS34	MONSTER BEVE	58,18	58,10	55,22	59,15	17K	9
M1RN34	MODERNA INC	16,57	16,50	16,50	16,87	241K	65
M1TA34	META PLAT	106,75	106,55	105,59	107,64	3M	2.875
M1UF34	MITSUBISHI U	110,00	115,00	110,00	115,00	11K	15
M2KS34	MKS INC	118,62	118,64	118,62	118,64	4K	2
M2PM34	MP MATERIALS	64,11	60,97	60,97	64,11	17K	7
M2PT34	MEDICAL P TR	11,75	11,76	11,73	11,76	235	6
M2RV34	MARVELL TEC	166,50	164,91	157,07	167,00	1M	188
M2ST34	STRATEGY INC	8,30	8,10	8,10	8,35	2M	403
MCDC34	MCDONALDS	71,10	71,58	71,10	71,82	22K	39
MDLZ34	MONDELEZ INT	155,98	155,98	155,98	155,98	311	1
MELI34	MERCADOLIBRE	69,88	70,00	69,53	70,31	6M	5.254
MKLC34	MARKELGROUP	476,00	476,00	476,00	476,00	476	1
MMMC34	3M	204,49	204,75	204,49	204,75	3K	2
MRCK34	MERCK	74,09	72,37	72,37	74,09	3K	2
MSBR34	MORGAN STAN	231,25	231,26	231,25	234,25	54K	10
MSCD34	MASTERCARD	80,10	80,98	80,10	82,19	33K	46
MSFT34	MICROSOFT	82,64	81,80	81,28	82,64	9M	2.693
MUTC34	MICRON TECHN	986,28	988,79	960,00	988,79	12M	573
N1DA34	NASDAQ INC	210,00	209,88	208,00	214,31	231K	30
N1EM34	NEWMONT GOLD	523,16	525,44	522,67	539,98	55K	25
N1OW34	SERVICENOW	9,70	9,90	9,70	10,02	69K	31
N1UE34	NUCOR CORP	102,12	103,25	102,00	103,25	75K	11
N1VO34	NOVO NORDISK	28,35	28,10	27,81	28,69	247K	85
N1VS34	NOVARTIS AG	76,31	76,31	76,31	76,31	76	1
N1XP34	NXP SEMICOND	819,44	819,44	819,44	819,44	4K	1
N2ET34	CLOUDFLARE	62,69	65,50	62,69	65,52	7K	8
N2LY34	ANNALY CAPTL	115,20	115,20	115,20	115,20	230	2
N2VC34	NOVOCURE	7,70	8,15	7,70	8,25	90K	85
NEXT34	NEXTERA ENER	112,43	112,39	112,39	113,00	28K	14
NFLX34	NETFLIX	7,92	8,08	7,92	8,10	421K	320
NIKE34	NIKE	23,46	23,64	23,20	23,64	79K	70
NOCG34	NORTHROP GRU	530,50	542,11	530,50	542,11	1K	2
NOKI34	NOKIA CORP	70,91	71,62	70,91	71,62	6K	9
NVDC34	NVIDIA CORP	22,60	22,70	22,38	22,72	16M	5.767
O1TI34	OTIS WORLDWI	38,38	38,38	38,38	38,38	191	1
O2NS34	ON SEMICONDU	80,18	80,35	76,07	80,73	19K	9
ORCL34	ORACLE	159,50	158,30	158,30	160,98	804K	64
ORLY34	OREILLY AUT	1,46	1,43	1,43	1,46	16	3
OXYP34	OCCIDENT PTR	45,38	44,87	44,87	45,38	34K	14
P1DD34	PDD HOLDING	44,93	40,95	40,95	44,93	21K	5
P1GR34	THE PROGRESS	521,72	521,72	521,72	521,72	2K	1
P1LD34	PROLOGIS INC	59,65	59,65	59,65	59,65	119	1
P2AN34	PALOALTO NET	25,20	25,17	24,77	26,69	414K	957
P2AT34	UIPATH INC	6,69	6,46	6,33	6,69	6K	17
P2CF34	GP AEROPACIF	8,96	8,96	8,96	8,96	152	2
P2LT34	PALANTIRTECH	217,67	224,92	216,50	224,92	283K	197
PAGS34	PAGSEGURO	8,88	9,01	8,88	9,16	176K	161
PEPB34	PEPSICO INC	48,58	49,35	48,19	49,35	11K	20
PFIZ34	PFIZER	32,72	32,72	32,50	32,86	25K	34
PGCO34	PG	55,64	56,95	54,65	56,95	56K	25
PYPL34	PAYPAL HOLD	10,86	10,70	10,70	11,36	46K	19
Q1UA34	QUANTA SERVI	304,57	304,54	304,54	304,57	913	2
QCOM34	QUALCOMM	100,91	98,00	97,70	103,49	777K	182
QUBT34	QUANTUM COMP	54,11	56,26	49,93	56,28	35K	16
R1IN34	REALTY INCOM	155,95	156,40	155,95	156,49	6K	5
R2BL34	ROBLOX CORP	27,10	26,97	26,97	27,10	7K	4
R2PD34	RAPID7 INC	2,95	2,95	2,95	2,95	8	1
REGN34	REGENERON PH	51,90	51,90	51,90	51,90	2K	2
RGTI34	RIGETTI COMP	107,98	111,50	105,00	111,50	23K	19
RIGG34	TRANSOCEAN	27,50	27,74	27,50	27,74	6K	2
RIOT34	RIO TINTO	514,00	514,00	514,00	514,00	52K	3
ROXO34	NU HOLDINGS	11,03	11,06	10,92	11,14	53M	15.501
RYTT34	RAYTHEONTECH	157,38	157,38	157,38	157,38	157	1
S1BS34	SIBANYE STIL	25,73	28,01	25,03	28,01	5K	19
S1LG34	SL GREEN REA	131,47	131,47	131,47	131,47	2K	1
S1PO34	SPOTIFY TECH	609,00	613,89	608,50	613,89	184K	7
S1RP34	SAREPTA THER	4,58	4,57	4,57	4,58	9	2
S1TX34	SEAGATE HOLD	5.500,00	5.695,02	5.392,52	5.695,02	405K	25
S2EA34	SEA LTD	18,75	18,10	18,10	19,36	69K	39
S2ED34	SOLAR TECH	8,62	8,70	8,31	9,00	17K	198
S2GM34	SIGMA LITHM	25,02	23,80	23,38	26,00	134K	114
S2HO34	SHOPIFY INC	4,58	4,50	4,50	4,76	6K	16
S2NW34	SNOWFLAKE	29,93	31,89	29,93	31,89	34K	11
S2TA34	STAG INDUSTR	39,18	39,25	38,57	39,25	3K	3
S2UI34	SUN COMMUN	30,72	30,72	30,72	30,72	460	1
SAPP34	SAP SE	808,00	810,99	808,00	810,99	3K	4
SCHW34	SCHWAB	58,49	58,45	58,45	58,49	5K	2
SIMN34	SIMON PROP	269,43	269,43	269,43	269,43	1K	1
SLBG34	SLB N.V	125,17	125,17	125,17	125,17	1K	1
SNEC34	SONY GROUP	105,40	105,52	105,40	106,00	6K	8
SPCX34	SPACE X	61,99	63,21	61,90	63,52	17M	3.450
SSFO34	SALESFOR INC	36,15	36,14	36,00	36,27	63K	99
STMN34	STMICROEL	415,00	420,00	406,04	440,00	88K	42
STOC34	STONE CO	54,31	56,94	54,00	56,94	839K	1.421
T1DG34	TRANSDIGM GR	134,95	134,97	134,95	134,97	809	4
T1LK34	PT TELEKOMUN	37,52	36,99	36,99	37,68	11K	5
T1OW34	AMERICAN TOW	38,07	38,07	38,07	38,07	1K	1
T1SC34	TRACTOR SUPP	8,75	8,75	8,75	8,75	17	1
T1TW34	TAKE-TWO INT	311,90	313,51	309,00	313,51	382K	347
T1WL34	TWILIO INC	39,32	39,32	39,32	39,32	4K	1
T2DH34	TELADOCHEALT	42,40	40,59	40,59	42,40	7K	4
T2ER34	TERADYNE INC	127,90	126,00	126,00	132,18	35K	28
T2TD34	TRADE DESK	0,97	0,96	0,93	0,97	204	30
TEXA34	TEXAS INC	107,75	112,81	107,75	112,91	65K	23
TGTB34	TARGET CORP	674,03	674,03	674,03	674,03	674	1
TMCO34	TOYOTAMO	56,50	56,21	56,21	56,50	2K	13
TMOS34	THERMFISCHER	49,21	49,20	49,14	49,21	7K	6
TSLA34	TESLA INC	64,08	64,50	63,95	65,32	11M	923
TSMC34	TAIWANSMFAC	302,72	298,01	298,01	303,22	5M	971
TXSA34	TERNIUMSA	254,85	241,30	241,30	254,85	36K	11
U1AL34	UNITED AIRLI	298,53	298,53	298,53	298,53	298	1
U1BE34	UBER TECH IN	92,96	93,18	92,96	93,23	18K	5
U2PW34	UPWORK INC	8,14	8,16	8,14	8,16	3K	2
U2ST34	UNITY SOFTWR	7,02	7,02	7,02	7,02	224	2
UNHH34	UNITEDHEALTH	30,88	29,34	28,91	30,88	844K	482
V1NO34	VORNADO REAL	192,48	192,48	192,48	192,48	962	1
V1OD34	VODAFONE GRO	37,10	36,37	36,37	37,10	146	3
V1RT34	VERTIV HOLDS	192,00	172,80	163,01	197,39	39K	28
V2TX34	VTEX	18,90	18,90	18,90	18,90	18	1
VERZ34	VERIZON	38,90	39,29	38,20	39,29	128K	18
VISA34	VISA INC	85,24	83,98	83,98	85,24	49K	45
W1BO34	WEIBO CORP	9,50	9,50	9,50	9,50	9	1
W1DC34	WESTERN DIG	4.000,00	3.920,00	3.920,00	4.120,00	352K	52
W1EL34	WELLTOWER IN	525,84	525,84	525,84	525,84	2K	1
W1HR34	WHIRLPOOL CO	50,63	50,63	50,63	50,63	50	1
W1IX34	WIX.COM LTD	7,37	7,37	7,37	7,37	7	1
WALM34	WAL MART	38,03	37,10	37,10	38,05	52K	49
WFCO34	WELLS FARGO	104,82	104,67	104,67	106,48	32K	15
WUNI34	WESTERNUNION	36,94	36,94	36,94	36,94	36	1
X1YZ34	BLOCK INC.	15,39	15,39	15,39	15,39	153	1
XRXB34	XEROX CORP	15,50	15,50	15,50	15,50	15	1
Z2IT34	ZOOMINFO TC	1,86	1,86	1,85	1,86	11	3

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

BDRs - Brazilian Depositary Receipts: