Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   73412   +1.75%   06/09 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   10.14%      12/07
  12267   +1.82%   06/09 DOW JONES   21409.07   0.00%   12/07 EURO   US$ 1.178   +0.08%   20/10 DI JAN 17   13.70   -99.98%   10/11 OURO 250G   R$ 129.50   0.00%   20/10
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 EB N144,00última igual a mínima do dia0,00%0,0020/1010.740176.638.57344,4144,4844,0044,2244,00
ABEV3AMBEV S/A ON21,530,00%0,0020/1020.432257.753.20921,8321,9121,4621,6521,53
BBDC4BRADESCO PN N135,940,00%0,0020/109.492118.416.34436,3036,4335,9236,1135,94
BRFS3BRF SA ON NM44,420,00%0,0020/106.79382.687.53444,8844,8844,2044,5044,42
PETR4PETROBRAS PN16,220,00%0,0020/1033.133528.213.73716,1916,3916,1716,2916,22
VALE5VALE PNA N130,67última igual a mínima do dia0,00%0,0020/104.66583.932.61331,0831,3830,6731,0230,67
UGPA3ULTRAPAR ON NM78,220,00%0,0020/102.47729.184.71778,2079,2678,1278,5178,22
ITSA4ITAUSA PN N111,150,00%0,0020/1011.40470.115.41211,1811,2111,0911,1611,15
CIEL3CIELO ON NM22,510,00%0,0020/1015.201141.734.60422,2422,8322,2022,5422,51
VALE3VALE ON N132,95última igual a mínima do dia0,00%0,0020/1027.659812.048.11333,7533,7832,9533,4132,95
PETR3PETROBRAS ON16,55última igual a a abertura do dia0,00%0,0020/106.58584.194.84416,5516,7016,5416,6316,55
BBSE3BBSEGURIDADE ON NM29,010,00%0,0020/109.87683.631.77028,6429,2028,6128,9829,01
BBDC3BRADESCO ON N134,120,00%0,0020/101.90015.499.07634,3034,4933,9334,1934,12
JBSS3JBS ON NM7,950,00%0,0020/1011.44355.183.4748,008,057,917,977,95
EMBR3EMBRAER ON NM16,300,00%0,0020/106.06538.167.24316,1016,4916,1016,3316,30
BBAS3BRASIL ON NM37,51última igual a máxima do dia0,00%0,0020/109.526258.764.24237,2337,5137,1237,3837,51
BVMF3BMFBOVESPA ON NM24,640,00%0,0020/1011.683136.096.23924,4224,7424,4024,6324,64
KROT3KROTON ON NM18,930,00%0,0020/1010.55475.458.83418,9219,1818,8119,0418,93
PCAR4P.ACUCAR-CBD PN N180,000,00%0,0020/103.28241.646.05580,1680,2678,9779,5380,00
CCRO3CCR SA ON NM18,40última igual a mínima do dia0,00%0,0020/1012.06497.036.70418,7418,7518,4018,5018,40
VIVT4TELEF BRASIL PN51,580,00%0,0020/105.48759.109.11451,1552,1351,0151,5851,58
LREN3LOJAS RENNER ON NM36,900,00%0,0020/106.27666.274.47736,8537,4536,7037,0536,90
CMIG4CEMIG PN N18,310,00%0,0020/1010.658103.601.8048,328,468,258,368,31
TIMP3TIM PART S/A ON NM12,280,00%0,0020/104.31617.403.77512,2112,3212,0812,2312,28
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 NM22,400,00%0,0020/106.56437.766.79522,2622,9422,2622,6522,40
GGBR4GERDAU PN N111,68última igual a mínima do dia0,00%0,0020/1010.11084.204.69111,8211,9311,6811,8111,68
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM51,860,00%0,0020/1011.032149.683.06550,5152,2849,6451,3851,86
BRML3BR MALLS PAR ON NM13,400,00%0,0020/1016.40581.298.82113,6313,7613,1013,4513,40
LAME4LOJAS AMERIC PN18,580,00%0,0020/108.34051.272.68418,3618,7918,3618,5718,58
HYPE3HYPERMARCAS ON NM34,10última igual a mínima do dia0,00%0,0020/104.35141.746.59234,4234,7234,1034,4634,10
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN S/A UNT N219,780,00%0,0020/105.91927.058.94119,4019,9619,3319,7019,78
SBSP3SABESP ON NM30,750,00%0,0020/105.08337.655.20830,8231,2030,5430,9330,75
ESTC3ESTACIO PART ON NM30,950,00%0,0020/107.91483.118.52930,6231,0630,4030,8030,95
SANB11SANTANDER BR UNT30,050,00%0,0020/104.68268.636.94430,3430,4429,9430,1130,05
CPFE3CPFL ENERGIA ON NM27,410,00%0,0020/101.15518.092.19727,4027,4627,3627,3927,41
SUZB5SUZANO PAPEL PNA N120,040,00%0,0020/1012.100107.606.02419,4820,0919,3219,8420,04
QUAL3QUALICORP ON NM36,260,00%0,0020/105.50155.122.18736,2036,8236,2036,3836,26
RADL3RAIADROGASIL ON NM76,41última igual a mínima do dia0,00%0,0020/103.84652.865.89478,1678,4876,4177,1876,41
RENT3LOCALIZA ON NM59,000,00%0,0020/105.303139.529.41459,4959,7558,3659,1259,00
TOTS3TOTVS ON NM32,500,00%0,0020/102.39212.066.59632,0932,8032,0632,4032,50
NATU3NATURA ON NM30,970,00%0,0020/105.65426.786.68230,8631,5030,5331,0430,97
CESP6CESP PNB N113,94última igual a mínima do dia0,00%0,0020/102.87913.002.74614,1714,2513,9414,0613,94
EQTL3EQUATORIAL ON NM61,52última igual a mínima do dia0,00%0,0020/104.480176.442.83763,1663,7761,5262,7361,52
MULT3MULTIPLAN ON N274,81última igual a mínima do dia0,00%0,0020/104.16755.136.74775,2076,6374,8175,6474,81
CSAN3COSAN ON NM38,50última igual a máxima do dia0,00%0,0020/103.01537.368.82038,1138,5037,9938,3338,50
TRPL4TRAN PAULIST PN N167,750,00%0,0020/102.30326.470.59268,2068,2667,3167,8267,75
CSNA3SID NACIONAL ON10,160,00%0,0020/1015.031122.028.23510,0510,249,9310,1310,16
BRKM5BRASKEM PNA N147,370,00%0,0020/106.57058.827.69046,7147,8946,7147,4647,37
BRPR3BR PROPERT ON NM11,21última igual a mínima do dia0,00%0,0020/101.9327.515.70111,4811,6111,2111,3211,21
CPLE6COPEL PNB N127,950,00%0,0020/103.16614.998.01827,7827,9927,5627,7527,95
SULA11SUL AMERICA UNT N217,800,00%0,0020/103.40613.819.01617,7217,8217,6517,7617,80
PSSA3PORTO SEGURO ON NM38,45última igual a mínima do dia0,00%0,0020/101.53513.900.95638,6538,9238,4538,6638,45
GOAU4GERDAU MET PN N15,60última igual a mínima do dia0,00%0,0020/1010.65665.030.2505,705,765,605,675,60
BRAP4BRADESPAR PN N124,550,00%0,0020/106.87055.089.08124,9025,1524,4424,6424,55
CYRE3CYRELA REALT ON NM13,520,00%0,0020/1012.10037.073.48113,5413,6313,3813,4713,52
ODPV3ODONTOPREV ON NM15,91última igual a mínima do dia0,00%0,0020/103.09317.297.74515,9816,3215,9116,1115,91
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM48,860,00%0,0020/102.67324.929.58748,7849,9648,5649,1648,86
VVAR11VIAVAREJO UNT N223,590,00%0,0020/1018.338124.925.77923,9524,7923,2223,7123,59
VLID3VALID ON NM19,700,00%0,0020/102.26611.568.64119,8120,1319,6219,7119,70
IGTA3IGUATEMI ON NM41,210,00%0,0020/107.12348.409.96340,8241,5540,6641,2941,21
HGTX3CIA HERING ON NM30,72última igual a máxima do dia0,00%0,0020/103.54135.557.99730,2630,7230,2630,6230,72
GETI4AES TIETE PN14,46+1,12%+0,1630/122.13310.076.16314,3014,5014,1014,2914,30
ENBR3ENERGIAS BR ON NM15,17última igual a mínima do dia0,00%0,0020/105.65033.783.72015,3815,4915,1715,2615,17
BRSR6BANRISUL PNB N115,160,00%0,0020/103.86328.222.39514,7515,1814,5714,9115,16
ECOR3ECORODOVIAS ON NM12,310,00%0,0020/1010.60938.901.57012,4612,6212,1812,3612,31
DTEX3DURATEX ON NM9,99última igual a mínima do dia0,00%0,0020/106.36330.752.82410,1810,339,9910,089,99
TAEE11TAESA UNT N221,700,00%0,0020/104.90370.984.16521,8921,9221,5621,7021,70
OIBR4OI PN N14,240,00%0,0020/104.08325.598.8524,354,444,214,324,24
MRVE3MRV ON NM14,090,00%0,0020/108.70370.077.32313,8014,1113,6613,9414,09
USIM5USIMINAS PNA N110,100,00%0,0020/109.111164.916.79010,3710,4110,0710,2210,10
MRFG3MARFRIG ON NM6,390,00%0,0020/104.2136.681.6316,376,446,286,356,39
MPLU3MULTIPLUS ON NM39,880,00%0,0020/102.97535.431.00741,3041,3239,5840,2039,88
ELET6ELETROBRAS PNB N125,55última igual a máxima do dia0,00%0,0020/105.84152.748.29624,1125,5524,0625,0525,55
LIGT3LIGHT S/A ON NM19,28última igual a mínima do dia0,00%0,0020/103.52916.473.82919,3819,9519,2819,4719,28
POMO4MARCOPOLO PN N24,310,00%0,0020/105.04721.109.5804,304,434,294,354,31
ELET3ELETROBRAS ON N121,660,00%0,0020/108.95662.035.37720,5821,7320,5821,3521,66
BTOW3B2W DIGITAL ON NM22,510,00%0,0020/109.77476.037.04322,0022,8621,7422,2322,51
CSMG3COPASA ON NM41,930,00%0,0020/101.97215.442.48041,7742,1541,6441,8941,93
GOLL4GOL PN N215,230,00%0,0020/103.82624.235.73415,0015,3314,9615,1715,23
EVEN3EVEN ON NM5,55última igual a mínima do dia0,00%0,0020/101.4515.467.4685,735,745,555,565,55
BEEF3MINERVA ON NM11,720,00%0,0020/101.8688.743.71611,7511,7611,4711,6511,72
GFSA3GAFISA ON NM14,85última igual a mínima do dia0,00%0,0020/104052.111.87215,0815,2514,8515,0314,85
ELPL4ELETROPAULO PN N215,390,00%0,0020/103.65819.029.76915,7515,8715,2515,4315,39
EZTC3EZTEC ON NM22,60última igual a mínima do dia0,00%0,0020/103.39721.411.38922,6723,0522,6022,7622,60
OIBR3OI ON N15,370,00%0,0020/102.3837.048.6055,515,705,305,455,37
RAPT4RANDON PART PN N17,850,00%0,0020/104.58012.489.3387,757,957,757,857,85
PDGR3PDG REALT ON NM2,330,00%0,0020/102461.415.2322,342,362,312,322,33
MILS3MILLS ON NM4,46última igual a mínima do dia0,00%0,0020/109301.433.9584,644,644,464,524,46
RLOG3COSAN LOG ON NM9,890,00%0,0020/102.48313.133.0999,499,909,499,719,89
SEER3SER EDUCA ON NM33,330,00%0,0020/102.1049.853.03733,5433,5732,8233,2433,33
DIRR3DIRECIONAL ON NM6,270,00%0,0020/104.1188.501.2026,176,326,176,266,27
QGEP3QGEP PART ON NM7,750,00%0,0020/109211.634.3947,847,857,727,777,75
MGLU3MAGAZ LUIZA ON NM72,450,00%0,0020/107.873145.608.56071,0072,5070,0871,8072,45
RSID3ROSSI RESID ON NM7,13última igual a mínima do dia0,00%0,0020/10126261.4077,207,297,137,187,13
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.