Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   76028   -1.03%   17:00 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.917   -0.58%   18:05 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.39%      22/03
  12726   -0.96%   17:00 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$ 147.30   +0.14%   15:43
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
ITUB443,10-2,29%-1,0117:5914.244274.155.15543,5043,8742,9443,1944,11
ABEV3AMBEV S/A ON19,19+0,95%+0,1817:5916.453222.583.23118,9519,3018,5719,1919,01
BBDC4BRADESCO PN EJ N128,63-3,01%-0,8917:5818.466207.996.32829,0429,2728,5628,6829,52
BRFS3BRF SA ON NM20,11-0,84%-0,1717:596.23332.290.06519,9820,3419,7720,1220,28
PETR4PETROBRAS PN18,46-2,59%-0,4917:5925.879578.936.94718,7518,8618,4018,5018,95
VALE5VALE PNA N133,36+1,55%+0,5124/114.976182.781.96032,8033,4332,7433,2832,85
UGPA342,82-2,37%-1,0417:584.62348.584.08943,4043,5342,2142,9343,86
ITSA49,98-0,99%-0,1017:5917.76886.352.65810,0210,089,919,9610,08
CIEL314,45-3,54%-0,5317:597.10230.159.30714,8515,0014,3814,7314,98
VALE3VALE ON50,66+1,89%+0,9417:5920.002388.490.74349,5351,1949,2350,7249,72
PETR3PETROBRAS ON20,90-1,83%-0,3917:5212.279135.985.38021,2721,2720,8720,9621,29
BBSE3BBSEGURIDADE ON NM25,89-0,46%-0,1217:5915.05872.261.12525,7026,3925,5825,9126,01
BBDC3BRADESCO ON EJ N125,08última igual a mínima do dia-2,79%-0,7217:583.52219.852.69525,4025,7725,0825,2025,80
JBSS38,85-0,34%-0,0317:5610.17329.900.8688,808,948,628,828,88
EMBR3EMBRAER ON NM19,40+2,11%+0,4017:598.40147.998.08219,0519,4218,7819,3219,00
BBAS3BRASIL ON NM31,41-3,06%-0,9917:5917.929231.850.23631,9032,2431,2131,4432,40
BVMF3BMFBOVESPA ON NM25,43-2,12%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT310,18+0,30%+0,0317:556.92638.979.45310,1510,239,9510,1510,15
PCAR480,15-0,88%-0,7117:454.38861.953.78680,5081,5479,5880,2480,86
CCRO39,64-2,63%-0,2617:5913.93842.181.8639,859,909,569,659,90
VIVT440,11-0,89%-0,3617:575.02950.184.55740,3140,3939,6939,9040,47
LREN329,04-2,68%-0,8017:405.44838.429.55029,3529,5728,9229,2029,84
CMIG4CEMIG PN N18,18-0,85%-0,0717:508.34039.556.8828,228,387,958,108,25
TIMP311,50+0,09%+0,0117:367.28940.408.07011,4011,5711,2511,4611,49
CRUZ3SOUZA CRUZ ON EJ27,59última igual a mínima do dia-0,04%-0,0130/111.0009.146.08527,6727,6727,5927,6027,60
WEGE317,41-1,64%-0,2917:333.53317.745.84417,5517,7317,3117,5517,70
GGBR415,66+0,90%+0,1417:588.22379.187.29315,3615,7715,2015,5015,52
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM75,87+1,43%+1,0717:575.208100.745.42674,8576,1974,6375,8674,80
BRML39,42última igual a mínima do dia-2,69%-0,2617:485.75021.662.0189,579,659,429,499,68
LAME416,39-2,15%-0,3617:408.70236.453.88116,4616,6616,1016,3616,75
HYPE3HYPERMARCAS ON NM28,42+0,35%+0,1017:002.66218.835.12827,8128,6027,5128,2928,32
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN1119,25-0,10%-0,0217:574.52044.999.65919,1219,4919,0519,3119,27
SBSP324,98-2,46%-0,6317:402.73527.483.51925,1825,4824,5024,9325,61
ESTC3ESTACIO PART ON NM23,25-0,51%-0,1217:406.19226.463.99222,9223,4422,6923,2923,37
SANB1134,50-2,54%-0,9017:584.42727.461.29935,0235,2734,4534,7335,40
CPFE321,85última igual a máxima do dia+0,28%+0,0617:006863.855.62421,6121,8521,6121,7721,79
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
QUAL317,72-0,78%-0,1417:576.68034.890.48217,7017,9217,5017,7217,86
RADL3RAIADROGASIL ON NM75,58+0,21%+0,1617:402.50766.163.68375,0076,1774,5475,9075,42
RENT322,27-1,55%-0,3517:5010.38746.041.50222,3522,6721,6422,3922,62
TOTS327,50-0,51%-0,1417:006692.196.23427,6027,7827,3027,5227,64
NATU326,47-0,23%-0,0617:435.72337.140.35726,3226,6625,9526,3326,53
CESP616,61última igual a máxima do dia+0,67%+0,1117:581.1967.573.13916,4516,6116,1516,3716,50
EQTL358,30-1,52%-0,9017:403.40137.419.68358,7459,1757,4658,6059,20
MULT318,66-1,58%-0,3017:003.42810.067.21218,7018,9518,5618,6918,96
CSAN335,91-3,36%-1,2517:523.33421.281.64236,6337,0035,4736,0337,16
TRPL459,66-1,71%-1,0417:001.0469.248.30160,3860,5259,3659,9860,70
CSNA3SID NACIONAL ON9,01+0,33%+0,0317:594.59427.116.7358,859,108,819,018,98
BRKM5BRASKEM PNA N156,25-1,23%-0,7017:463.57347.343.49356,2156,8855,7756,3556,95
BRPR38,49+2,91%+0,2417:009811.620.1978,218,608,128,468,25
CPLE6COPEL PNB N120,89-0,10%-0,0217:582.25812.507.57520,8021,2320,7120,9820,91
SULA1122,48última igual a a abertura do dia-0,09%-0,0217:001.8858.615.67522,4822,6522,0622,4222,50
PSSA354,23+1,36%+0,7317:353.66330.099.55353,4554,7153,4254,3853,50
GOAU4GERDAU MET PN N17,41+0,54%+0,0417:584.84830.260.5377,297,467,227,347,37
BRAP430,05+3,16%+0,9217:585.28346.664.45128,8530,1728,5629,9029,13
CYRE311,31-1,99%-0,2317:415.0699.925.93911,4511,5411,2411,3811,54
ODPV312,85-0,85%-0,1117:001.8776.756.07512,9312,9812,8012,8512,96
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM43,89+5,76%+2,3917:512.29617.489.92141,5243,9441,2943,1741,50
VVAR1118,80-2,44%-0,4717:555.61120.093.12919,0119,1518,5118,7919,27
VLID318,21-1,89%-0,3517:482.5548.119.06518,2318,8318,0418,3318,56
IGTA3IGUATEMI ON NM30,58-1,35%-0,4217:004.18519.959.53230,6631,1230,3730,5431,00
HGTX316,07+0,31%+0,0517:342.17217.827.04915,9016,3115,5716,1016,02
GETI4AES TIETE PN14,46+1,12%+0,1630/122.13310.076.16314,3014,5014,1014,2914,30
ENBR3ENERGIAS BR ON NM13,62-1,94%-0,2717:404.74519.423.53613,7913,7913,5313,6713,89
BRSR6BANRISUL PNB N115,65-2,43%-0,3917:351.7226.608.95315,9616,0415,5215,6816,04
ECOR3ECORODOVIAS ON NM7,51+0,13%+0,0117:525.87810.464.7307,477,637,417,577,50
DTEX310,31-1,81%-0,1917:002.0195.002.11710,5010,5310,2510,3510,50
TAEE1120,35-2,30%-0,4817:493.36815.166.54720,7120,7120,2020,3720,83
OIBR42,80-0,36%-0,0117:00413783.9652,852,862,792,812,81
MRVE313,12-2,09%-0,2817:403.1698.398.70613,2713,3213,0013,1213,40
USIM57,90-1,25%-0,1017:594.96250.079.7347,927,987,757,888,00
MRFG36,24-9,30%-0,6417:5910.79439.770.1237,387,456,176,296,88
MPLU329,48última igual a máxima do dia+0,75%+0,2217:004782.389.13729,2029,4828,6229,1729,26
ELET6ELETROBRAS PNB N118,72-1,16%-0,2217:565.35821.497.27118,3619,0817,9118,8118,94
LIGT313,90+4,12%+0,5517:506.22927.964.15414,0014,4213,4613,7813,35
POMO43,82-1,55%-0,0617:441.0127.229.8463,863,873,803,833,88
ELET3ELETROBRAS ON N116,09-2,25%-0,3717:575.53034.517.31716,1516,6815,5016,1816,46
BTOW3B2W DIGITAL ON NM27,22-4,12%-1,1717:585.32631.490.32928,0328,2626,8227,3428,39
CSMG342,47-0,31%-0,1317:3497710.583.79842,5542,7641,9242,4042,60
GOLL4GOL PN N212,28-2,15%-0,2717:562.39714.619.77612,2212,4412,1112,2612,55
EVEN33,72-3,13%-0,1217:002.1553.113.5693,773,843,593,723,84
BEEF3MINERVA ON NM6,10última igual a a abertura do dia+0,16%+0,0117:522.7266.800.8546,106,165,906,036,09
GFSA3GAFISA ON NM12,18-0,16%-0,0217:008465.015.82312,1012,1912,0112,1212,20
ELPL4ELETROPAULO PN N215,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
EZTC316,43-2,20%-0,3717:551.7425.542.71716,6516,7716,1116,3916,80
OIBR33,07-0,97%-0,0317:003.67711.782.9333,123,143,033,073,10
RAPT46,69-2,05%-0,1417:582.0154.954.3456,806,816,606,666,83
PDGR30,71última igual a mínima do dia-4,05%-0,0317:0080196.3800,730,740,71-0,74
MILS32,09+0,48%+0,0116:55140253.1082,082,182,082,142,08
RLOG39,43-1,87%-0,1817:001.0232.056.6589,469,549,289,419,61
SEER317,37+0,64%+0,1117:001.0494.109.01917,0617,4216,6417,2217,26
DIRR36,75-1,46%-0,1017:001.0671.878.8486,816,866,606,776,85
QGEP312,00+3,27%+0,3817:003.49311.472.74111,6012,2411,4011,9311,62
MGLU3133,30-2,20%-3,0017:583.39799.816.222136,00137,00132,00133,75136,30
RSID34,190,00%0,0017:00153338.8224,174,224,064,124,19
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.