Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   86776   +0.10%   23/02 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.104   -0.51%   06/09 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.89%      05/02
  14565   +0.02%   23/02 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$ 138.75   0.00%   23/02
Cotações e Gráficos > painel intraday > IBXX
Códigoclique para ordenarAtivoclique para ordenarÚltclique para ordenarVarclique para ordenarPtsclique para ordenarDataclique para ordenarNegclique para ordenarVftclique para ordenarAbeclique para ordenarMáxclique para ordenarMinclique para ordenarMedclique para ordenarFecclique para ordenar
ITUB4ITAUUNIBANCO PN ED N153,000,00%0,0023/0231.133778.072.39453,2353,2351,8752,4853,00
ABEV3AMBEV S/A ON21,970,00%0,0023/0232.350722.732.56322,4822,6521,8222,1121,97
BBDC4BRADESCO PN EJ N140,47última igual a máxima do dia0,00%0,0023/0217.971345.592.37440,3240,4739,5940,0640,47
BRFS3BRF SA ON NM28,400,00%0,0023/0249.448863.283.57329,5030,0328,1028,8028,40
PETR4PETROBRAS PN21,120,00%0,0023/0236.6361.168.188.81320,9521,1420,6220,9521,12
VALE5VALE PNA N133,36+1,55%+0,5124/114.976182.781.96032,8033,4332,7433,2832,85
UGPA3ULTRAPAR ON NM79,270,00%0,0023/025.43673.520.62478,8979,7978,2279,0279,27
ITSA4ITAUSA PN N113,630,00%0,0023/0225.456311.361.24513,7313,7413,3513,5113,63
CIEL3CIELO ON NM24,65última igual a máxima do dia0,00%0,0023/0219.641135.510.85324,1624,6523,8224,2124,65
VALE3VALE ON N146,080,00%0,0023/0221.575804.862.67846,0046,4145,6546,0146,08
PETR3PETROBRAS ON22,650,00%0,0023/0221.611294.224.62622,2022,7622,1222,4722,65
BBSE3BBSEGURIDADE ON NM29,750,00%0,0023/0214.653116.425.88429,8930,0229,5629,8329,75
BBDC3BRADESCO ON EJ N138,340,00%0,0023/028.10266.360.12338,4638,5837,5137,9138,34
JBSS3JBS ON NM10,30última igual a a abertura do dia0,00%0,0023/0219.55987.016.21810,3010,4210,1110,3010,30
EMBR3EMBRAER ON EJ NM22,60última igual a máxima do dia0,00%0,0023/027.93260.000.07322,5022,6022,2122,4522,60
BBAS3BRASIL ON NM42,400,00%0,0023/0219.367364.730.40342,5042,6941,9542,3342,40
BVMF3BMFBOVESPA ON NM27,01última igual a máxima do dia0,00%0,0023/0220.627285.168.20826,4527,0126,4026,7827,01
KROT3KROTON ON NM16,020,00%0,0023/0217.545130.525.35116,4016,4015,8616,0416,02
PCAR4P.ACUCAR-CBD PN N166,500,00%0,0023/029.76287.238.57465,3166,7965,1366,0066,50
CCRO3CCR SA ON NM13,79última igual a mínima do dia0,00%0,0023/0227.116334.012.15215,0015,0013,7914,3313,79
VIVT4TELEF BRASIL PN EJ52,300,00%0,0023/029.259125.343.05451,5652,3951,3152,1352,30
LREN3LOJAS RENNER ON EJ NM36,380,00%0,0023/0211.89195.656.77236,2636,4035,8036,1136,38
CMIG4CEMIG PN N18,25última igual a máxima do dia0,00%0,0023/0217.71789.750.9518,088,258,008,148,25
TIMP3TIM PART S/A ON NM14,23última igual a máxima do dia0,00%0,0023/026.43596.936.90914,1014,2313,9814,1014,23
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 EJ NM23,850,00%0,0023/0211.34162.059.81023,1323,9723,0223,6223,85
GGBR4GERDAU PN N116,620,00%0,0023/0211.046159.202.86216,3916,6516,1516,4116,62
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM61,070,00%0,0023/028.026107.813.18661,3261,8559,9860,6761,07
BRML3BR MALLS PAR ON NM12,33última igual a máxima do dia0,00%0,0023/028.33646.934.38212,2212,3312,0312,1912,33
LAME4LOJAS AMERIC PN16,990,00%0,0023/0211.42766.375.38117,0517,1416,8616,9816,99
HYPE3HYPERMARCAS ON NM36,960,00%0,0023/028.21348.341.91337,2537,3036,7737,0136,96
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN S/A UNT N218,190,00%0,0023/028.94843.261.71617,8618,2017,7318,0318,19
SBSP3SABESP ON NM37,57última igual a máxima do dia0,00%0,0023/025.98849.427.46236,9937,5736,6337,0637,57
ESTC3ESTACIO PART ON NM34,300,00%0,0023/028.682115.587.37833,9434,6033,6634,0034,30
SANB11SANTANDER BR UNT38,07última igual a máxima do dia0,00%0,0023/026.79158.352.02537,3938,0737,1837,6338,07
CPFE3CPFL ENERGIA ON NM24,080,00%0,0023/023.11618.981.50323,8824,1823,5923,9624,08
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
QUAL3QUALICORP ON NM29,38última igual a máxima do dia0,00%0,0023/029.81577.234.62629,1029,3828,7929,1329,38
RADL3RAIADROGASIL ON EJ NM80,840,00%0,0023/029.042184.497.74881,3581,5079,7780,5380,84
RENT3LOCALIZA ON EJ NM26,19última igual a máxima do dia0,00%0,0023/0213.45586.426.23525,9026,1925,4725,8626,19
TOTS3TOTVS ON NM31,850,00%0,0023/022.71916.182.80431,8332,3031,5531,8431,85
NATU3NATURA ON NM35,800,00%0,0023/028.53356.719.91935,1535,9934,9035,4935,80
CESP6CESP PNB N115,410,00%0,0023/029285.951.36115,3415,4515,2115,3515,41
EQTL3EQUATORIAL ON NM70,680,00%0,0023/026.94893.896.42171,8272,5170,2371,2470,68
MULT3MULTIPLAN ON N271,600,00%0,0023/025.46590.115.34670,2471,7069,7770,8771,60
CSAN3COSAN ON NM45,980,00%0,0023/0211.954111.724.10747,3047,4744,8045,7045,98
TRPL4TRAN PAULIST PN N166,31última igual a mínima do dia0,00%0,0023/021.38215.403.27966,5566,9566,3166,5966,31
CSNA3SID NACIONAL ON10,260,00%0,0023/028.60075.039.20310,3210,3810,0510,2110,26
BRKM5BRASKEM PNA ED N147,70última igual a máxima do dia0,00%0,0023/027.02863.167.24747,0047,7046,7347,3047,70
BRPR3BR PROPERT ON NM9,15última igual a máxima do dia0,00%0,0023/022.3997.152.3799,049,158,919,029,15
CPLE6COPEL PNB N125,400,00%0,0023/026.80332.105.84724,6625,5824,6625,2625,40
SULA11SUL AMERICA UNT N220,810,00%0,0023/024.23213.711.90120,4921,0020,3820,8020,81
PSSA3PORTO SEGURO ON NM43,800,00%0,0023/022.95222.489.27142,9244,2942,9143,5843,80
GOAU4GERDAU MET PN N17,910,00%0,0023/029.882124.530.2307,877,927,707,847,91
BRAP4BRADESPAR PN N134,820,00%0,0023/028.179125.977.40134,6235,1134,4134,6634,82
CYRE3CYRELA REALT ON NM15,64última igual a máxima do dia0,00%0,0023/027.32324.966.25015,5015,6415,3315,5015,64
ODPV3ODONTOPREV ON NM15,550,00%0,0023/027.75820.546.46516,0816,3215,5415,8315,55
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM60,150,00%0,0023/022.62432.045.14259,3560,4659,0659,6160,15
VVAR11VIAVAREJO UNT N228,000,00%0,0023/0210.75672.053.82927,9828,2427,8928,0528,00
VLID3VALID ON NM19,960,00%0,0023/022.22810.371.03820,0120,3919,7520,0119,96
IGTA3IGUATEMI ON NM40,550,00%0,0023/024.65687.881.73639,9940,9739,8740,3240,55
HGTX3CIA HERING ON NM23,360,00%0,0023/024.98628.887.49723,6823,6822,6423,0623,36
GETI4AES TIETE PN14,46+1,12%+0,1630/122.13310.076.16314,3014,5014,1014,2914,30
ENBR3ENERGIAS BR ON NM13,870,00%0,0023/029.00447.857.31913,4214,0613,3913,6613,87
BRSR6BANRISUL PNB N117,780,00%0,0023/022.64011.333.05817,6518,1017,6017,8417,78
ECOR3ECORODOVIAS ON NM10,230,00%0,0023/0211.34935.008.06310,3810,4010,0410,2010,23
DTEX3DURATEX ON NM12,11última igual a máxima do dia0,00%0,0023/023.4089.474.42611,9212,1111,8912,0112,11
TAEE11TAESA UNT N221,010,00%0,0023/026.04850.792.11420,9921,0520,7520,9221,01
OIBR4OI PN N13,620,00%0,0023/029184.307.9223,603,633,523,583,62
MRVE3MRV ON NM15,340,00%0,0023/026.28050.410.60615,4015,5015,1115,3015,34
USIM5USIMINAS PNA N112,200,00%0,0023/0213.343150.096.68012,0912,2111,9512,0712,20
MRFG3MARFRIG ON NM6,080,00%0,0023/024.9308.988.5216,136,166,046,086,08
MPLU3MULTIPLUS ON NM35,000,00%0,0023/021.95111.040.52235,9136,0934,8035,3835,00
ELET6ELETROBRAS PNB N129,23última igual a máxima do dia0,00%0,0023/027.27165.565.47527,9629,2327,9628,6129,23
LIGT3LIGHT S/A ON NM15,720,00%0,0023/021.7927.742.48415,5515,7515,4015,5715,72
POMO4MARCOPOLO PN N24,07última igual a máxima do dia0,00%0,0023/022.8989.425.8283,964,073,964,014,07
ELET3ELETROBRAS ON N124,90última igual a máxima do dia0,00%0,0023/0210.39484.279.79823,8424,9023,7724,4024,90
BTOW3B2W DIGITAL ON NM24,090,00%0,0023/023.41119.197.35524,0024,3023,5323,9224,09
CSMG3COPASA ON NM44,650,00%0,0023/024.71384.406.31245,6045,6042,9244,0044,65
GOLL4GOL PN N219,07última igual a máxima do dia0,00%0,0023/025.44834.983.21618,2519,0718,1118,6119,07
EVEN3EVEN ON NM6,100,00%0,0023/022.0174.029.8826,036,125,996,076,10
BEEF3MINERVA ON NM9,36última igual a máxima do dia0,00%0,0023/022.32913.748.5299,199,369,149,229,36
GFSA3GAFISA ON NM15,500,00%0,0023/021.95812.796.76915,7015,9115,4915,6815,50
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
EZTC3EZTEC ON NM24,270,00%0,0023/023.03316.953.01623,9024,4023,9024,2024,27
OIBR3OI ON N13,780,00%0,0023/023.05313.473.7303,853,893,673,783,78
RAPT4RANDON PART PN N19,210,00%0,0023/024.90133.054.2239,159,309,099,249,21
PDGR3PDG REALT ON NM1,980,00%0,0023/02224695.9012,012,031,971,991,98
MILS3MILLS ON NM3,850,00%0,0023/027212.798.7053,943,963,803,903,85
RLOG3COSAN LOG ON NM10,17última igual a máxima do dia0,00%0,0023/021.0873.138.8729,9010,179,729,9910,17
SEER3SER EDUCA ON NM31,540,00%0,0023/021.45037.355.62832,1832,1831,1731,3431,54
DIRR3DIRECIONAL ON NM6,120,00%0,0023/021.0362.705.5316,056,166,046,066,12
QGEP3QGEP PART ON NM9,92última igual a máxima do dia0,00%0,0023/024.6648.285.9819,519,929,419,599,92
MGLU3MAGAZ LUIZA ON NM86,990,00%0,0023/0216.785509.012.41186,0587,4485,2086,4686,99
RSID3ROSSI RESID ON NM6,970,00%0,0023/02110306.4226,947,016,826,916,97
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.