Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   71591   +0.28%   10:05 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.743   0.00%   10:05 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.39%      22/03
  11968   +0.26%   10:05 DOW JONES   21409.07   0.00%   12/07 EURO   US$ 1.162   +0.08%   01/11 DI JAN 17   13.70   -99.98%   10/11 OURO 250G   R$ 155.95   +0.10%   19/06
Cotações e Gráficos > painel intraday > IBXX
Códigoclique para ordenarAtivoclique para ordenarÚltclique para ordenarVarclique para ordenarPtsclique para ordenarHoraclique para ordenarNegclique para ordenarVftclique para ordenarAbeclique para ordenarMáxclique para ordenarMinclique para ordenarMedclique para ordenarFecclique para ordenar
ITUB4ITAUUNIBANCO PN ED N139,38+4,51%+1,7019/0673.4561.108.851.82037,5139,9637,2639,2237,68
ABEV3AMBEV S/A ON18,89+0,48%+0,0910:0510242.465.25118,9218,9318,6718,9218,80
BBDC4BRADESCO PN EJ N126,20+5,18%+1,2919/0647.542573.501.23524,7226,5724,6926,1524,91
BRFS3BRF SA ON NM20,08+0,40%+0,0819/0615.76197.520.12019,8020,5119,6520,1520,00
PETR4PETROBRAS PN15,42+6,34%+0,9219/0675.4491.454.062.01314,2615,7214,1715,0414,50
VALE5VALE PNA N133,36+1,55%+0,5124/114.976182.781.96032,8033,4332,7433,2832,85
UGPA3ULTRAPAR ON NM48,97+0,55%+0,2710:0535562.71649,0249,0948,5848,9348,70
ITSA4ITAUSA PN ED N18,99+4,41%+0,3819/0637.783313.919.7898,579,188,519,018,61
CIEL3CIELO ON NM15,87-0,50%-0,0810:0568364.70015,9316,1715,8615,9315,95
VALE3VALE ON N148,30-1,85%-0,9119/0648.6591.275.844.36147,7048,7547,0347,9249,21
PETR3PETROBRAS ON17,85+3,72%+0,6419/0632.120417.241.06416,9818,3216,9017,7317,21
BBSE3BBSEGURIDADE ON NM24,80+0,36%+0,0910:0538270.22924,7524,9124,7224,7924,71
BBDC3BRADESCO ON EJ N123,70+4,41%+1,0019/0612.32268.608.18022,5424,0722,4823,6822,70
JBSS3JBS ON NM9,28última igual a máxima do dia+1,75%+0,1610:05131814.9639,169,289,169,229,12
EMBR3EMBRAER ON NM23,85-2,05%-0,5019/0614.643126.071.61624,4124,6323,8224,1424,35
BBAS3BRASIL ON NM26,24+7,01%+1,7219/0637.392407.700.24024,2626,8024,1425,9824,52
BVMF3BMFBOVESPA ON NM25,43-2,12%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT3KROTON ON NM10,04-0,59%-0,0619/0620.87195.559.50210,0610,299,9410,1410,10
PCAR4P.ACUCAR-CBD PN N175,00última igual a mínima do dia+0,09%+0,0710:051182.88275,4076,4075,0075,3574,93
CCRO3CCR SA ON NM10,50-0,85%-0,0919/0620.44866.350.45410,3410,9510,3410,6910,59
VIVT4TELEF BRASIL PN46,22+0,48%+0,2210:0527440.84346,4346,4345,7846,4046,00
LREN3LOJAS RENNER ON NM28,51+2,22%+0,6219/0617.276125.293.75827,9329,0627,6028,3627,89
CMIG4CEMIG PN N16,87+1,48%+0,1010:0568352.6126,836,896,786,856,77
TIMP3TIM PART S/A ON NM13,10+1,16%+0,1510:0581497.32313,0113,1512,9513,0912,95
CRUZ3SOUZA CRUZ ON EJ27,59última igual a mínima do dia-0,04%-0,0130/111.0009.146.08527,6727,6727,5927,6027,60
WEGE3WEG ON NM15,36+0,99%+0,1510:0533144.56615,4215,4215,2415,3815,21
GGBR4GERDAU PN N114,27+1,64%+0,2310:0564387.11814,2314,4014,2114,2314,04
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM71,38+0,52%+0,3710:0523270.54171,1171,4170,0171,1971,01
BRML3BR MALLS PAR ON NM9,43+0,53%+0,0510:051264.9429,369,499,369,419,38
LAME4LOJAS AMERIC PN16,21+2,27%+0,3610:051311.219.83516,0116,2515,9316,1815,85
HYPE3HYPERMARCAS ON NM27,37+1,07%+0,2910:0522114.44527,3027,5127,0927,2527,08
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN S/A UNT N219,81-0,45%-0,0910:0526111.08219,8620,0419,8019,8419,90
SBSP3SABESP ON NM23,46-0,26%-0,0610:0515101.16723,5023,6723,4523,5323,52
ESTC3ESTACIO PART ON NM23,79+0,81%+0,1919/0611.65956.538.85623,3624,0923,0223,7123,60
SANB11SANTANDER BR UNT30,45+5,36%+1,5519/0617.630114.958.82228,7531,0828,6930,5028,90
CPFE3CPFL ENERGIA ON NM22,05+0,92%+0,2019/061.3818.360.63521,8622,2721,7222,0121,85
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
QUAL3QUALICORP ON NM17,90+1,07%+0,1910:0542262.44117,8518,0717,4717,9817,71
RADL3RAIADROGASIL ON NM71,71+0,56%+0,4010:0526280.73872,2572,2570,9971,9871,31
RENT3LOCALIZA ON NM23,93+6,45%+1,4519/0625.067108.568.40322,2024,2722,1023,6822,48
TOTS3TOTVS ON NM26,50-0,23%-0,0619/062.79821.571.80726,1426,8426,1426,6026,56
NATU3NATURA ON NM31,14+0,94%+0,2910:0522247.45631,0831,4231,0231,3230,85
CESP6CESP PNB N115,08-5,16%-0,8219/063.59650.327.82415,7515,8314,9915,3415,90
EQTL3EQUATORIAL ON NM59,92-0,13%-0,0810:04859.94059,9360,0059,7059,9460,00
MULT3MULTIPLAN ON N253,42+3,03%+1,5719/068.86864.769.54251,8353,8051,6052,8751,85
CSAN3COSAN ON NM35,22+0,23%+0,0810:0414154.92635,4935,5035,0635,2135,14
TRPL4TRAN PAULIST PN N160,70última igual a a abertura do dia+0,15%+0,0910:0441.487.15060,7060,9960,7060,7060,61
CSNA3SID NACIONAL ON7,98+1,53%+0,1219/0614.45777.631.6167,628,227,627,987,86
BRKM5BRASKEM PNA N149,34última igual a máxima do dia-0,42%-0,2119/0611.111106.495.94048,9049,3447,9548,7449,55
BRPR3BR PROPERT ON NM7,97última igual a mínima do dia-0,25%-0,0210:02314.3538,008,007,977,977,99
CPLE6COPEL PNB N122,14+2,83%+0,6119/065.14316.595.16721,3722,3621,3022,1021,53
SULA11SUL AMERICA UNT N218,24última igual a a abertura do dia-0,33%-0,0610:01218.24018,2418,4218,2418,2418,30
PSSA3PORTO SEGURO ON NM40,45última igual a a abertura do dia+1,13%+0,4510:01112.13540,4540,5139,8440,4540,00
GOAU4GERDAU MET PN N16,29+2,28%+0,1419/0613.04676.358.4335,906,325,886,156,15
BRAP4BRADESPAR PN N128,87+1,19%+0,3410:051789.45828,6129,1328,6128,8628,53
CYRE3CYRELA REALT ON NM10,31-0,58%-0,0610:051432.07110,3710,5710,2810,3510,37
ODPV3ODONTOPREV ON NM12,50+2,46%+0,3019/066.11416.270.85212,0812,6911,9312,5012,20
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM39,16última igual a a abertura do dia+0,90%+0,3510:0127.83239,1639,3038,7939,1638,81
VVAR11VIAVAREJO UNT N220,00+4,60%+0,8819/0614.28165.483.13918,5820,0718,5819,4719,12
VLID3VALID ON NM17,20última igual a a abertura do dia+1,24%+0,2110:02118.92017,2017,4116,8417,2016,99
IGTA3IGUATEMI ON NM29,90última igual a máxima do dia+2,19%+0,6419/069.11345.551.92629,1929,9028,9929,5529,26
HGTX3CIA HERING ON NM15,23+1,87%+0,2810:0416106.35415,1115,4015,1115,1914,95
GETI4AES TIETE PN14,46+1,12%+0,1630/122.13310.076.16314,3014,5014,1014,2914,30
ENBR3ENERGIAS BR ON NM13,21+0,08%+0,0110:0554148.80213,3513,3513,1713,2913,20
BRSR6BANRISUL PNB N114,28+1,28%+0,1810:051858.38714,2614,3313,9514,2414,10
ECOR3ECORODOVIAS ON NM7,45+0,95%+0,0719/069.51232.542.6737,157,567,157,467,38
DTEX3DURATEX ON NM8,10+0,62%+0,0510:0424.0498,098,128,098,108,05
TAEE11TAESA UNT N218,98+0,42%+0,0810:051676.03619,0119,0218,9119,0118,90
OIBR4OI PN N13,01+0,67%+0,0210:0554213.4093,003,082,972,992,99
MRVE3MRV ON NM12,14+0,66%+0,0810:051760.87712,2012,2012,0212,1812,06
USIM5USIMINAS PNA N17,52+1,76%+0,1319/0614.479106.608.1827,207,707,127,427,39
MRFG3MARFRIG ON NM8,13-0,12%-0,0110:0527154.5718,248,248,108,188,14
MPLU3MULTIPLUS ON NM29,10+2,46%+0,7019/062.47412.379.21428,3529,6327,9529,0628,40
ELET6ELETROBRAS PNB N115,63+4,20%+0,6319/068.77135.951.41114,8016,2114,7015,6215,00
LIGT3LIGHT S/A ON NM11,25+0,63%+0,0719/063.1547.735.53411,0711,4610,9211,2611,18
POMO4MARCOPOLO PN N23,39+1,19%+0,0410:051131.5173,373,413,373,393,35
ELET3ELETROBRAS ON N113,40+3,16%+0,4119/0611.96652.690.22312,7213,9912,6313,4812,99
BTOW3B2W DIGITAL ON NM26,96+2,74%+0,7210:0551703.84926,5027,2026,5026,9726,24
CSMG3COPASA ON NM41,07+3,19%+1,2719/062.29224.197.23239,8341,5039,2140,5239,80
GOLL4GOL PN N211,74+5,77%+0,6419/067.55137.778.00210,9011,9910,7611,4511,10
EVEN3EVEN ON NM3,92+2,62%+0,1019/062.9272.544.8213,804,073,763,913,82
BEEF3MINERVA ON NM6,41-1,08%-0,0719/063.8946.167.9226,356,566,326,436,48
GFSA3GAFISA ON NM12,54+0,64%+0,0810:0443.571.13212,5712,5712,4512,5712,46
ELPL4ELETROPAULO PN N215,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
EZTC3EZTEC ON NM16,55+1,91%+0,3110:051244.51416,3816,7016,3816,4916,24
OIBR3OI ON N13,64+1,39%+0,0510:0567239.3953,623,753,593,623,59
RAPT4RANDON PART PN N16,05+5,77%+0,3319/064.58816.721.8475,646,075,575,815,72
PDGR3PDG REALT ON NM1,13última igual a máxima do dia+1,80%+0,0210:051350.8261,121,131,111,121,11
MILS3MILLS ON NM2,05última igual a a abertura do dia-0,49%-0,0110:0412052,052,062,052,052,06
RLOG3COSAN LOG ON NM9,47+6,40%+0,5719/069502.798.3168,809,608,709,378,90
SEER3SER EDUCA ON NM17,15+3,31%+0,5519/061.4044.481.16116,5917,4016,4516,9916,60
DIRR3DIRECIONAL ON NM5,61+2,56%+0,1419/064.8795.124.7715,445,675,445,595,47
QGEP3QGEP PART ON NM13,00última igual a a abertura do dia+1,64%+0,2110:0328380.88813,0013,0612,8013,0012,79
MGLU3MAGAZ LUIZA ON NM123,66+4,99%+5,8819/068.633280.714.994116,41124,84115,28122,08117,78
RSID3ROSSI RESID ON NM4,55última igual a mínima do dia-4,21%-0,2019/064921.126.4774,694,774,554,634,75
HRTP3HRT PETROLEO ON NM4,25-1,85%-0,0825/06372350.8174,304,344,234,284,33
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.