Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   97525   -0.50%   15/02 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.704   -0.05%   15/02 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.40%      26/10
IBRX 50   16188   -0.50%   15/02 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$ 155.30   0.00%   15/02
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 N137,500,00%0,0015/0259.1981.006.476.14537,6937,8337,1937,4837,50
ABEV3AMBEV S/A ON18,490,00%0,0015/0236.925274.722.82518,5818,7418,4018,5118,49
BBDC4BRADESCO PN EJ N146,000,00%0,0015/0233.908694.622.61346,1646,5045,6545,9546,00
BRFS3BRF SA ON NM22,660,00%0,0015/0217.463148.527.61923,0423,3422,5922,9722,66
PETR4PETROBRAS PN26,840,00%0,0015/0259.6991.717.170.93826,8627,0226,7126,8926,84
VALE5VALE PNA N133,360,00%+0,5124/114.976182.781.96032,8033,4332,7433,2832,85
UGPA3ULTRAPAR ON57,050,00%0,0015/0211.644114.048.40855,7857,0855,3256,6957,05
ITSA4ITAUSA PN13,230,00%0,0015/0236.852422.077.33113,2913,3413,0613,1913,23
CIEL3CIELO ON10,960,00%0,0015/0232.900135.288.68911,2511,3210,9111,0310,96
VALE3VALE ON45,880,00%0,0015/0261.8171.274.533.04845,4046,0245,1945,7145,88
PETR3PETROBRAS ON31,050,00%0,0015/0210.134201.250.35431,1031,4430,8931,1131,05
BBSE3BBSEGURIDADE ON NM27,680,00%0,0015/0219.332132.585.03727,9627,9627,5227,6627,68
BBDC3BRADESCO ON EJ N140,790,00%0,0015/0214.771137.458.31741,1641,6140,5940,8640,79
JBSS3JBS ON14,820,00%0,0015/0219.472103.108.25914,5415,0014,4614,7714,82
EMBR3EMBRAER ON NM19,33última igual a máxima do dia0,00%0,0015/027.71046.286.89019,3019,3318,8819,1719,33
BBAS3BRASIL ON NM54,810,00%0,0015/0234.574686.975.46354,7055,4854,2754,8154,81
BVMF325,430,00%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT3KROTON ON10,880,00%0,0015/0239.939277.262.24811,5811,5810,8211,0610,88
PCAR496,650,00%0,0015/027.354103.171.40396,1797,4895,5996,2896,65
CCRO3CCR SA ON14,000,00%0,0015/0228.176103.278.27014,0614,1813,8213,9614,00
VIVT4TELEF BRASIL PN48,150,00%0,0015/027.84169.832.34848,4748,9048,1248,4048,15
LREN3LOJAS RENNER ON44,150,00%0,0015/0217.899168.619.65344,6044,6843,9444,2744,15
CMIG4CEMIG PN N113,800,00%0,0015/0219.300169.719.35113,7113,9013,5813,7413,80
TIMP3TIM PART SA ON11,950,00%0,0015/0212.756187.797.68011,7012,0411,6011,8111,95
CRUZ3SOUZA CRUZ ON EJ27,59última igual a mínima do dia-0,04%-0,0130/111.0009.146.08527,6727,6727,5927,6027,60
WEGE3WEG ON18,900,00%0,0015/029.28343.763.65618,7218,9918,6618,8518,90
GGBR4GERDAU PN15,480,00%0,0015/0216.665144.502.92715,7315,7715,4515,5815,48
CTIP3CETIP ON NM43,500,00%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM66,06-2,42%-1,6403/0139.0341.302.719.52967,3968,0465,0066,4667,70
BRML3BR MALLS PAR ON NM13,820,00%0,0015/0218.56274.351.44213,9013,9813,7213,8013,82
LAME4LOJAS AMERICANAS PN19,510,00%0,0015/0214.60169.675.45919,8919,9819,4119,6319,51
HYPE3HYPERMARCAS ON NM29,930,00%0,0015/0211.026112.412.99030,5430,6029,8830,1229,93
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN UNT18,33última igual a máxima do dia0,00%0,0015/029.22244.615.47818,2018,3317,9218,1518,33
SBSP3SABESP ON39,640,00%0,0015/0211.412132.781.15340,4640,6739,2839,7639,64
ESTC3ESTACIO PART ON NM29,870,00%0,0015/0220.486228.719.02731,5031,5029,1129,7529,87
SANB11SANTANDER BR UNT49,200,00%0,0015/026.18455.499.45049,0250,0048,8349,2549,20
CPFE3CPFL ENERGIA ON31,650,00%0,0015/021.4349.999.09631,8931,9631,4331,6031,65
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
QUAL3QUALICORP ON15,620,00%0,0015/0212.33749.367.17615,6415,6515,1515,3515,62
RADL3RAIADROGASIL ON NM58,510,00%0,0015/025.90456.514.52358,9159,4958,1258,7358,51
RENT3LOCALIZA ON34,180,00%0,0015/0216.507112.660.64334,3034,3033,4833,8634,18
TOTS3TOTVS ON33,340,00%0,0015/022.91613.673.50432,2133,5332,0933,2033,34
NATU3NATURA ON46,700,00%0,0015/028.70487.199.10245,3046,8644,8046,1646,70
CESP6CESP PNB N122,140,00%0,0015/022.00021.229.67122,5022,7521,8222,1822,14
EQTL3EQUATORIAL ON84,000,00%0,0015/025.826117.322.86484,1084,9183,1983,9284,00
MULT3MULTIPLAN ON25,470,00%0,0015/0210.73752.048.63925,6225,7325,3725,5125,47
CSAN3COSAN ON42,900,00%0,0015/026.99170.247.16343,0543,4342,2842,8442,90
TRPL4TRAN PAULIST PN77,720,00%0,0015/024.32748.659.71578,2678,8577,5077,9577,72
CSNA3SID NACIONAL ON10,140,00%0,0015/0210.51665.228.24910,0010,199,9310,0910,14
BRKM5BRASKEM PNA N155,580,00%0,0015/026.66458.610.49055,1456,0055,1055,5055,58
BRPR3BR PROPERT ON NM9,170,00%0,0015/021.7694.010.8749,099,239,059,129,17
CPLE6COPEL PNB N135,020,00%0,0015/022.30419.954.33235,2935,3734,5434,9235,02
SULA11SUL AMERICA UNT33,770,00%0,0015/025.72951.439.41433,4533,9733,1033,5233,77
PSSA3PORTO SEGURO ON59,040,00%0,0015/027.68662.798.97960,2260,2358,7959,3259,04
GOAU4GERDAU MET PN N17,32última igual a mínima do dia0,00%0,0015/028.26141.418.8997,367,457,327,367,32
BRAP4BRADESPAR PN N128,080,00%0,0015/027.27338.542.79828,0028,2427,6328,0128,08
CYRE3CYRELA REALT ON16,500,00%0,0015/025.80520.342.64816,6016,7416,4116,5416,50
ODPV3ODONTOPREV ON16,510,00%0,0015/024.27813.462.94816,4716,5816,3416,4716,51
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM46,540,00%0,0015/022.29218.548.45846,5146,6445,9546,3046,54
VVAR11VIAVAREJO UNT14,70-0,34%-0,0523/1110.34551.787.29214,7515,2314,4614,7314,75
VLID3VALID ON21,000,00%0,0015/023.16914.077.09920,4021,2120,2920,8221,00
IGTA3IGUATEMI ON NM43,500,00%0,0015/026.61342.882.60943,7744,1043,2543,5343,50
HGTX3CIA HERING ON30,690,00%0,0015/026.39741.463.34231,0931,3030,2030,4230,69
GETI4AES TIETE PN14,46+1,12%+0,1630/122.13310.076.16314,3014,5014,1014,2914,30
ENBR3ENERGIAS BR ON NM18,980,00%0,0015/0219.380127.606.88018,6219,2318,5918,9218,98
BRSR6BANRISUL PNB N125,500,00%0,0015/024.74419.912.86625,4125,5625,1925,4425,50
ECOR3ECORODOVIAS ON NM11,070,00%0,0015/025.72821.593.03411,1911,3410,8811,1211,07
DTEX3DURATEX ON12,200,00%0,0015/023.44312.308.85912,2312,4212,0012,1812,20
TAEE11TAESA UNT25,760,00%0,0015/027.75234.134.21925,7525,8725,3825,5925,76
OIBR4OI PN1,520,00%0,0015/021.8974.709.5181,461,531,451,491,52
MRVE3MRV ON14,000,00%0,0015/0214.13961.131.80914,2314,3713,9514,0314,00
USIM5USIMINAS PNA9,400,00%0,0015/0222.032264.027.9919,469,689,389,479,40
MRFG3MARFRIG ON5,800,00%0,0015/029.04324.055.0985,595,855,585,755,80
MPLU3MULTIPLUS ON26,430,00%0,0015/021.5597.532.71526,3026,7626,3026,4726,43
ELET6ELETROBRAS PNB N139,450,00%0,0015/0213.46189.698.25040,1940,1938,9739,4839,45
LIGT3LIGHT SA ON19,000,00%0,0015/021.6689.273.55118,8819,1518,8819,0319,00
POMO4MARCOPOLO PN3,82última igual a a abertura do dia0,00%0,0015/022.60311.637.9743,823,863,803,833,82
ELET3ELETROBRAS ON N136,310,00%0,0015/0219.247156.357.53837,4037,5936,2536,8036,31
BTOW3B2W DIGITAL ON NM47,350,00%0,0015/026.51768.473.30347,3047,8746,8547,3847,35
CSMG3COPASA ON60,460,00%0,0015/023.41535.009.39260,5860,5858,6059,7760,46
GOLL4GOL PN N228,910,00%0,0015/028.47281.940.60328,6328,9828,1328,5928,91
EVEN3EVEN ON6,150,00%0,0015/022.2924.119.4696,146,186,056,136,15
BEEF3MINERVA ON NM5,950,00%0,0015/023.01213.389.6985,986,085,916,015,95
GFSA3GAFISA ON NM9,610,00%0,0015/0211.83467.625.5849,7010,099,559,819,61
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
EZTC3EZTEC ON26,320,00%0,0015/022.79212.024.12326,8926,8926,3026,4326,32
OIBR3OI ON1,490,00%0,0015/0218.97940.665.8801,421,501,411,451,49
RAPT4RANDON PART PN9,180,00%0,0015/024.71118.133.1769,139,319,059,199,18
PDGR3PDG REALT ON7,620,00%0,0015/026632.033.4717,547,937,547,697,62
MILS3MILLS ON5,300,00%0,0015/021.1405.504.1075,265,375,255,305,30
RLOG3COSAN LOG ON15,710,00%0,0015/021.4696.958.26215,6015,7215,5015,6415,71
SEER3SER EDUCA ON19,650,00%0,0015/026.92526.606.24821,2921,2919,6020,0719,65
DIRR3DIRECIONAL ON8,780,00%0,0015/025.1369.045.1648,658,878,608,808,78
QGEP3QGEP PART ON13,400,00%0,0015/023.0039.635.62213,2713,5013,0313,3113,40
MGLU3MAGAZ LUIZA ON163,97última igual a mínima do dia0,00%0,0015/025.465163.381.112169,50169,99163,97166,29163,97
RSID3ROSSI RESID ON5,130,00%0,0015/0285165.5935,145,255,115,175,13
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.