Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   87106   +0.83%   16:46 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.899   0.00%   16:46 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.40%      26/10
IBRX 50   14494   +0.83%   16:46 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$ 155.51   +0.33%   16:45
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 EB N135,19+1,79%+0,6216:4624.507317.491.90934,7235,3234,5834,9234,57
ABEV3AMBEV S/A ON16,05-0,31%-0,0516:4613.569154.381.05516,1716,1715,9616,0316,10
BBDC4BRADESCO PN EJ N138,34+1,83%+0,6916:4613.959196.936.93537,8038,4637,6938,0237,65
BRFS3BRF SA ON NM23,41+1,78%+0,4116:4610.21687.825.21123,2023,4823,0823,3023,00
PETR4PETROBRAS PN22,41-2,01%-0,4616:4643.9501.178.783.58422,7822,8022,2722,5222,87
VALE5VALE PNA N133,360,00%+0,5124/114.976182.781.96032,8033,4332,7433,2832,85
UGPA3ULTRAPAR ON49,92+0,85%+0,4216:466.50780.610.09649,8750,1949,5249,8949,50
ITSA4ITAUSA PN11,97+1,01%+0,1216:4616.866133.325.73411,9012,0311,8311,9611,85
CIEL3CIELO ON9,450,00%0,0016:4613.63045.777.5079,469,549,369,449,45
VALE3VALE ON51,95+1,37%+0,7016:4633.755684.119.22251,3552,1951,3551,7951,25
PETR3PETROBRAS ON25,58-1,80%-0,4716:4611.046158.076.73426,0426,0425,4025,7026,05
BBSE3BBSEGURIDADE ON NM27,09+1,27%+0,3416:4611.26055.053.20027,0027,3526,8727,1526,75
BBDC3BRADESCO ON EJ N133,70+1,66%+0,5516:465.78642.885.25233,4033,7533,1833,5733,15
JBSS3JBS ON12,08+1,51%+0,1816:4612.68250.355.30511,9812,1211,7711,9511,90
EMBR3EMBRAER ON NM21,45+0,94%+0,2016:468.54381.814.25821,6721,9621,1221,5221,25
BBAS3BRASIL ON NM43,94+0,55%+0,2416:4617.743284.121.06444,0044,4243,7644,0443,70
BVMF325,430,00%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT3KROTON ON9,19+0,77%+0,0716:4622.967192.093.3099,189,329,119,219,12
PCAR481,37+0,48%+0,3916:465.80261.742.08081,0181,4379,5480,4780,98
CCRO3CCR SA ON12,01+1,87%+0,2216:4613.67543.792.69911,9112,1911,8712,0411,79
VIVT4TELEF BRASIL PN48,13+1,71%+0,8116:4612.03482.454.32547,1148,3747,1147,7247,32
LREN3LOJAS RENNER ON39,15+0,90%+0,3516:466.57065.677.98439,0039,6838,8139,2738,80
CMIG4CEMIG PN N112,71+1,44%+0,1816:4616.12067.489.02912,5412,9112,5312,7512,53
TIMP3TIM PART SA ON12,43+3,84%+0,4616:469.52832.144.15812,1212,5011,9912,3411,97
CRUZ3SOUZA CRUZ ON EJ27,59última igual a mínima do dia-0,04%-0,0130/111.0009.146.08527,6727,6727,5927,6027,60
WEGE3WEG ON16,920,00%0,0016:468.58642.945.68217,0017,0916,8116,9016,92
GGBR4GERDAU PN15,31+1,39%+0,2116:4620.051144.577.65315,1915,5415,1915,3715,10
CTIP3CETIP ON NM43,500,00%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM67,00+0,72%+0,4816:466.47994.140.31766,9067,0866,4066,7966,52
BRML3BR MALLS PAR ON NM12,88-0,16%-0,0216:4610.53555.940.87412,9013,0312,7312,8512,90
LAME4LOJAS AMERICANAS PN19,27-0,93%-0,1816:469.53734.658.56419,5119,6519,1419,3119,45
HYPE3HYPERMARCAS ON NM30,78última igual a a abertura do dia+0,65%+0,2016:465.49547.808.07230,7831,0030,5630,7930,58
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN UNT16,33+3,88%+0,6116:4614.28766.952.02015,8016,3715,6616,0815,72
SBSP3SABESP ON30,35+0,36%+0,1116:462.91416.951.72430,1230,5829,9730,2730,24
ESTC3ESTACIO PART ON NM23,60-2,84%-0,6916:4615.567100.171.43724,8625,1923,1824,0924,29
SANB11SANTANDER BR UNT43,73+2,56%+1,0916:464.50634.511.38043,0143,9143,0143,3842,64
CPFE3CPFL ENERGIA ON27,00+0,04%+0,0116:463952.324.08327,1427,2926,8227,0226,99
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
QUAL3QUALICORP ON13,65+0,07%+0,0116:464.84313.459.42013,6113,8313,5713,6813,64
RADL3RAIADROGASIL ON NM60,00-1,48%-0,9016:462.69030.084.46961,5061,5059,7060,2160,90
RENT3LOCALIZA ON27,90+0,65%+0,1816:467.61548.803.52727,7327,9427,6227,8027,72
TOTS3TOTVS ON27,88-0,43%-0,1216:461.8079.057.13328,0128,0927,6427,8928,00
NATU3NATURA ON43,98última igual a a abertura do dia-0,27%-0,1216:466.01751.407.72343,9844,5643,5544,0644,10
CESP6CESP PNB N121,04+0,19%+0,0416:461.4334.741.76820,9821,0720,8120,9421,00
EQTL3EQUATORIAL ON70,53-0,42%-0,3016:464.09033.600.09771,7671,7670,0070,4370,83
MULT3MULTIPLAN ON23,17+0,74%+0,1716:467.26126.503.92523,1923,3522,8223,0523,00
CSAN3COSAN ON33,26+1,50%+0,4916:464.46922.336.11933,0133,4232,7232,9032,77
TRPL4TRAN PAULIST PN67,65-0,82%-0,5616:462.69632.097.54068,2568,3567,5067,7968,21
CSNA3SID NACIONAL ON9,39+1,08%+0,1016:468.38540.690.0939,309,429,279,359,29
BRKM5BRASKEM PNA N147,78+0,46%+0,2216:454.05131.142.78547,7548,2747,1647,7247,56
BRPR3BR PROPERT ON NM8,49-0,12%-0,0116:46621884.7168,558,558,318,408,50
CPLE6COPEL PNB N132,55+0,46%+0,1516:463.38416.781.19032,4732,9732,3832,6632,40
SULA11SUL AMERICA UNT28,31+1,65%+0,4616:465.32528.336.70727,6828,7027,6828,2227,85
PSSA3PORTO SEGURO ON51,32+0,43%+0,2216:441.93013.049.96751,7951,7951,1351,4451,10
GOAU4GERDAU MET PN N17,19+0,84%+0,0616:469.83651.397.7477,177,267,147,207,13
BRAP4BRADESPAR PN N130,80+1,62%+0,4916:467.74961.769.14430,4230,9930,4230,8230,31
CYRE3CYRELA REALT ON15,50+2,11%+0,3216:468.66354.568.89315,3215,6315,2015,4915,18
ODPV3ODONTOPREV ON13,16+0,84%+0,1116:464.56110.293.50113,1113,2512,9213,0713,05
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM43,43+1,47%+0,6316:461.3348.279.32242,7043,6742,6343,2842,80
VVAR11VIAVAREJO UNT14,70-0,34%-0,0523/1110.34551.787.29214,7515,2314,4614,7314,75
VLID3VALID ON18,11-1,31%-0,2416:462.0165.175.66118,4018,6918,0018,2918,35
IGTA3IGUATEMI ON NM38,04-0,42%-0,1616:468.86349.167.89138,6038,6137,2937,7538,20
HGTX3CIA HERING ON26,42+1,89%+0,4916:463.12713.645.17825,8826,5225,8826,2725,93
GETI4AES TIETE PN14,46+1,12%+0,1630/122.13310.076.16314,3014,5014,1014,2914,30
ENBR3ENERGIAS BR ON NM14,10+1,95%+0,2716:466.34421.821.30713,9314,1613,9314,0713,83
BRSR6BANRISUL PNB N121,73-0,09%-0,0216:465.11022.491.02121,7721,9221,4621,6521,75
ECOR3ECORODOVIAS ON NM9,52+0,42%+0,0416:469.98553.384.7339,479,709,459,579,48
DTEX3DURATEX ON12,00+1,95%+0,2316:461.3553.865.86911,9012,0211,8411,9811,77
TAEE11TAESA UNT22,83-3,26%-0,7716:466.51527.847.86023,4523,4522,7322,9123,60
OIBR4OI PN1,31+1,55%+0,0216:441.0682.589.4921,301,331,291,311,29
MRVE3MRV ON12,17+4,20%+0,4916:467.78436.607.93111,7012,2111,6511,9711,68
USIM5USIMINAS PNA9,68-1,12%-0,1116:4611.908140.626.4469,849,979,559,749,79
MRFG3MARFRIG ON5,55-0,36%-0,0216:463.1214.763.6025,585,655,525,585,57
MPLU3MULTIPLUS ON24,87+0,44%+0,1116:466268.088.17424,7124,9524,6024,7624,76
ELET6ELETROBRAS PNB N128,61+2,62%+0,7316:464.84930.487.90927,9128,7827,9128,4127,88
LIGT3LIGHT SA ON15,29-0,84%-0,1316:469985.942.27215,5015,5215,1715,3115,42
POMO4MARCOPOLO PN4,05+0,75%+0,0316:461.3404.867.6074,044,084,014,044,02
ELET3ELETROBRAS ON N124,78+3,38%+0,8116:4610.65364.943.24824,1424,9024,0924,5723,97
BTOW3B2W DIGITAL ON NM36,31-0,71%-0,2616:469.59679.766.18537,0737,0735,2235,8936,57
CSMG3COPASA ON53,93+0,17%+0,0916:461.93312.519.16454,3054,6253,3753,9653,84
GOLL4GOL PN N225,24+6,54%+1,5516:4613.577156.170.27623,5525,6423,3024,6423,69
EVEN3EVEN ON6,10última igual a máxima do dia+1,33%+0,0816:463.1283.902.9546,086,105,966,056,02
BEEF3MINERVA ON NM5,02-0,59%-0,0316:461.9313.992.7655,075,094,995,045,05
GFSA3GAFISA ON NM15,58-1,58%-0,2516:461.32414.857.88615,7615,9815,4215,8315,83
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
EZTC3EZTEC ON25,02+3,35%+0,8116:463.91216.433.82124,3225,0924,0724,6524,21
OIBR3OI ON1,26-0,79%-0,0116:4611.44717.682.7041,281,291,251,271,27
RAPT4RANDON PART PN9,11+0,11%+0,0116:465.00015.066.0109,139,299,069,189,10
PDGR3PDG REALT ON0,96-2,04%-0,0216:433901.677.8790,980,980,94-0,98
MILS3MILLS ON3,600,00%0,0016:466821.490.2313,593,693,533,603,60
RLOG3COSAN LOG ON12,95+2,21%+0,2816:46292596.32612,6312,9712,5212,7112,67
SEER3SER EDUCA ON15,98+0,13%+0,0216:463.2999.197.58415,9416,2515,6515,9415,96
DIRR3DIRECIONAL ON7,59+2,85%+0,2116:462.5624.667.0477,457,657,407,577,38
QGEP3QGEP PART ON10,55-5,47%-0,6116:463.0798.884.81511,1611,2910,5310,7811,16
MGLU3MAGAZ LUIZA ON174,99+2,89%+4,9216:464.100128.120.602170,70175,39169,70173,70170,07
RSID3ROSSI RESID ON5,40+3,85%+0,2016:44148285.3635,305,425,205,285,20
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.