Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   85044   -0.50%   25/04 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   6.39%      22/03
  14250   -0.47%   25/04 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$ 149.20   0.00%   25/04
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 N150,430,00%0,0025/0420.941477.499.85350,2250,7449,9450,4050,43
ABEV3AMBEV S/A ON23,170,00%0,0025/0420.404219.360.62623,2223,3523,1023,2023,17
BBDC4BRADESCO PN EJ N134,730,00%0,0025/0427.802501.075.06733,9735,0333,8534,4934,73
BRFS3BRF SA ON NM25,820,00%0,0025/0419.891155.964.29325,6425,9425,1525,5425,82
PETR4PETROBRAS PN21,730,00%0,0025/0455.1281.490.601.24322,0122,1321,6721,8621,73
VALE5VALE PNA N133,36+1,55%+0,5124/114.976182.781.96032,8033,4332,7433,2832,85
UGPA3ULTRAPAR ON NM61,020,00%0,0025/047.27772.415.76060,6861,9060,0060,9361,02
ITSA4ITAUSA PN ED N113,240,00%0,0025/0413.815153.551.66113,0813,2513,0213,1513,24
CIEL3CIELO ON NM19,200,00%0,0025/0420.345101.328.02819,5019,5018,8519,0919,20
VALE3VALE ON N147,950,00%0,0025/0421.774744.660.02547,7548,4947,4447,9647,95
PETR3PETROBRAS ON23,500,00%0,0025/0413.681191.987.12023,9423,9423,3123,6023,50
BBSE3BBSEGURIDADE ON NM27,520,00%0,0025/045.76147.291.28827,4727,8427,3827,5727,52
BBDC3BRADESCO ON EJ N132,390,00%0,0025/045.42033.989.72731,4532,4931,3832,1232,39
JBSS3JBS ON NM8,970,00%0,0025/0414.08141.111.1589,029,148,969,028,97
EMBR3EMBRAER ON NM23,100,00%0,0025/0410.22566.620.23923,1923,4722,8823,0923,10
BBAS3BRASIL ON NM37,060,00%0,0025/0418.601256.004.23336,3337,1335,9036,4737,06
BVMF3BMFBOVESPA ON NM25,43-2,12%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT3KROTON ON NM14,010,00%0,0025/0416.53494.733.28114,4714,4713,9014,0814,01
PCAR4P.ACUCAR-CBD PN N174,250,00%0,0025/043.98347.989.82672,2674,3972,1073,7574,25
CCRO3CCR SA ON NM11,640,00%0,0025/0418.54575.298.73311,8811,9311,4511,6411,64
VIVT4TELEF BRASIL PN48,990,00%0,0025/0416.421140.616.72049,0050,1948,6749,3548,99
LREN3LOJAS RENNER ON NM32,03última igual a mínima do dia0,00%0,0025/0416.51692.741.50532,5832,6932,0332,2832,03
CMIG4CEMIG PN N18,170,00%0,0025/047.23135.812.7568,148,248,118,178,17
TIMP3TIM PART S/A ON NM15,480,00%0,0025/045.01025.578.54215,4615,7015,4515,5715,48
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 NM17,100,00%0,0025/0411.36255.495.61917,4917,6817,0117,3917,10
GGBR4GERDAU PN N116,770,00%0,0025/049.53778.028.83716,5116,9616,3616,6616,77
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM67,37última igual a máxima do dia0,00%0,0025/047.675132.104.83467,2467,3766,3366,9667,37
BRML3BR MALLS PAR ON NM10,940,00%0,0025/0414.706144.956.09010,8011,1710,7210,9510,94
LAME4LOJAS AMERIC PN19,450,00%0,0025/0415.42193.730.57619,5019,5519,0519,3319,45
HYPE3HYPERMARCAS ON NM32,790,00%0,0025/0413.90381.737.18431,8133,0531,8132,7932,79
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN S/A UNT N220,200,00%0,0025/0412.090105.916.62119,8020,5819,8020,2720,20
SBSP3SABESP ON NM35,150,00%0,0025/046.90035.367.11134,3935,1634,1734,9035,15
ESTC3ESTACIO PART ON NM35,91última igual a máxima do dia0,00%0,0025/0413.093102.626.99434,6135,9134,2135,0435,91
SANB11SANTANDER BR UNT38,070,00%0,0025/048.69264.721.44239,6839,8537,8638,3838,07
CPFE3CPFL ENERGIA ON NM23,930,00%0,0025/047863.820.89224,0724,0723,7523,9223,93
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
QUAL3QUALICORP ON NM24,49última igual a máxima do dia0,00%0,0025/0417.498154.067.37623,2324,4922,9924,2124,49
RADL3RAIADROGASIL ON NM68,420,00%0,0025/044.13147.266.74268,2068,9167,5268,3568,42
RENT3LOCALIZA ON NM29,700,00%0,0025/0414.127131.291.45828,5029,7128,2229,0829,70
TOTS3TOTVS ON NM31,710,00%0,0025/042.05512.321.03731,7832,0831,5931,8431,71
NATU3NATURA ON NM32,520,00%0,0025/045.16031.264.96932,1032,6531,8232,3132,52
CESP6CESP PNB N116,950,00%0,0025/044.35725.337.49817,3517,6416,9317,1316,95
EQTL3EQUATORIAL ON NM68,920,00%0,0025/046.59093.743.94168,0069,4067,9968,6768,92
MULT3MULTIPLAN ON N264,750,00%0,0025/045.62358.103.52764,1265,1364,1064,6764,75
CSAN3COSAN ON NM39,350,00%0,0025/047.85472.813.03339,0839,8438,8039,2539,35
TRPL4TRAN PAULIST PN N166,800,00%0,0025/043.59033.763.25164,2967,2164,1666,4666,80
CSNA3SID NACIONAL ON9,140,00%0,0025/048.15857.907.4119,059,208,919,079,14
BRKM5BRASKEM PNA N145,230,00%0,0025/047.53158.373.11846,3146,8645,1545,6145,23
BRPR3BR PROPERT ON NM8,870,00%0,0025/041.4882.998.1888,978,998,708,898,87
CPLE6COPEL PNB N125,300,00%0,0025/042.3339.730.02625,1025,4424,9825,2025,30
SULA11SUL AMERICA UNT N221,82última igual a máxima do dia0,00%0,0025/047.54439.314.30021,4621,8221,1921,5221,82
PSSA3PORTO SEGURO ON NM44,880,00%0,0025/043.30018.282.89944,4445,0244,2344,7244,88
GOAU4GERDAU MET PN N17,90última igual a a abertura do dia0,00%0,0025/047.31053.907.6547,908,007,777,887,90
BRAP4BRADESPAR PN N135,960,00%0,0025/045.31943.987.17936,1836,6435,8136,1735,96
CYRE3CYRELA REALT ON NM13,480,00%0,0025/047.46120.495.18513,3913,4913,2013,3713,48
ODPV3ODONTOPREV ON NM15,250,00%0,0025/0411.00638.348.40814,6515,3914,6415,1615,25
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM43,800,00%0,0025/043.73523.160.50943,9544,4843,5543,9843,80
VVAR11VIAVAREJO UNT N231,650,00%0,0025/048.51955.066.09931,8631,8831,4031,5431,65
VLID3VALID ON NM18,370,00%0,0025/049052.732.17718,2718,6118,1918,3918,37
IGTA3IGUATEMI ON NM35,000,00%0,0025/0411.346111.032.61334,6035,2434,2234,6235,00
HGTX3CIA HERING ON NM20,350,00%0,0025/041.3824.953.44520,5420,5420,0720,2820,35
GETI4AES TIETE PN14,46+1,12%+0,1630/122.13310.076.16314,3014,5014,1014,2914,30
ENBR3ENERGIAS BR ON NM13,27última igual a a abertura do dia0,00%0,0025/048.94126.818.85013,2713,4213,2013,3013,27
BRSR6BANRISUL PNB N120,400,00%0,0025/044.24116.009.46320,1320,5020,1320,3320,40
ECOR3ECORODOVIAS ON NM9,550,00%0,0025/0410.28041.212.0999,469,659,259,479,55
DTEX3DURATEX ON NM10,900,00%0,0025/042.79417.180.94011,1011,1010,7410,8510,90
TAEE11TAESA UNT N221,160,00%0,0025/046.73827.643.66420,9921,2720,9221,0521,16
OIBR4OI PN N13,300,00%0,0025/041.2183.686.8413,253,313,233,263,30
MRVE3MRV ON NM14,450,00%0,0025/045.84623.756.09414,5514,7014,3114,4414,45
USIM5USIMINAS PNA N110,89última igual a máxima do dia0,00%0,0025/0417.340131.929.13110,6310,8910,3810,6610,89
MRFG3MARFRIG ON NM7,870,00%0,0025/045.79333.328.5578,008,047,867,907,87
MPLU3MULTIPLUS ON NM29,300,00%0,0025/041.2875.189.64929,3929,5429,1529,3629,30
ELET6ELETROBRAS PNB N122,03última igual a máxima do dia0,00%0,0025/046.90246.756.35621,1222,0320,9421,4122,03
LIGT3LIGHT S/A ON NM17,750,00%0,0025/043.95419.507.68817,6517,8817,4217,6917,75
POMO4MARCOPOLO PN N23,950,00%0,0025/042.1145.084.6893,943,973,883,923,95
ELET3ELETROBRAS ON N118,050,00%0,0025/049.84088.729.98017,7018,1617,2817,7418,05
BTOW3B2W DIGITAL ON NM30,540,00%0,0025/044.48029.735.66530,6531,1129,6330,3730,54
CSMG3COPASA ON NM50,350,00%0,0025/042.75838.278.04150,0050,7249,6450,1450,35
GOLL4GOL PN N219,15última igual a mínima do dia0,00%0,0025/048.57874.727.82020,2420,2919,1519,5419,15
EVEN3EVEN ON NM4,520,00%0,0025/041.5361.928.7664,614,614,514,554,52
BEEF3MINERVA ON NM8,270,00%0,0025/042.5904.149.0018,358,358,118,218,27
GFSA3GAFISA ON NM11,890,00%0,0025/041.8528.979.71011,8011,9911,6211,8011,89
ELPL4ELETROPAULO PN N215,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
EZTC3EZTEC ON NM20,250,00%0,0025/042.4209.921.48520,4920,7220,1220,2820,25
OIBR3OI ON N13,830,00%0,0025/042.90934.563.1583,823,913,783,823,83
RAPT4RANDON PART PN N18,80última igual a máxima do dia0,00%0,0025/048.19218.908.4408,618,808,338,608,80
PDGR3PDG REALT ON NM1,720,00%0,0025/04354969.5091,751,751,691,711,72
MILS3MILLS ON NM3,370,00%0,0025/041.0461.447.7423,493,493,363,403,37
RLOG3COSAN LOG ON NM10,32última igual a máxima do dia0,00%0,0025/041.4486.653.49810,1710,3210,0610,1710,32
SEER3SER EDUCA ON NM17,600,00%0,0025/043.34217.630.28017,9117,9217,4917,6617,60
DIRR3DIRECIONAL ON NM6,000,00%0,0025/042.7177.142.8616,056,105,915,986,00
QGEP3QGEP PART ON NM12,690,00%0,0025/047.32619.372.18812,0512,8511,9812,5212,69
MGLU3MAGAZ LUIZA ON NM101,440,00%0,0025/044.06590.812.26599,98101,7998,54100,54101,44
RSID3ROSSI RESID ON NM6,920,00%0,0025/04322776.8926,706,936,666,796,92
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.