Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   94051   -0.56%   10:40 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.921   -0.03%   10:39 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.40%      26/10
IBRX 50   15599   -0.55%   10:40 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$ 161.15   +0.40%   18/04
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 N132,61-0,67%-0,2210:402.17330.795.08332,7732,9732,5432,6832,83
ABEV3AMBEV S/A ON17,04-0,23%-0,0410:401.00012.398.18617,0817,1016,9417,0217,08
BBDC4BRADESCO PN EJ N134,47-0,81%-0,2810:401.18622.515.97434,7434,8434,4434,6334,75
BRFS3BRF SA ON NM28,04+1,56%+0,4310:401.67725.332.50027,5528,2727,4028,0127,61
PETR4PETROBRAS PN27,63+0,11%+0,0310:404.453140.085.76827,6927,8927,5927,7327,60
VALE5VALE PNA N133,360,00%+0,5124/114.976182.781.96032,8033,4332,7433,2832,85
UGPA3ULTRAPAR ON22,31-1,41%-0,3210:407204.927.57422,6422,6422,1622,3322,63
ITSA4ITAUSA PN11,46-1,12%-0,1310:409007.430.73011,5411,5611,4511,5111,59
CIEL3CIELO ON8,14-1,33%-0,1110:403.00315.667.8008,308,338,138,258,25
VALE3VALE ON51,48-2,09%-1,1010:403.955156.548.35051,9552,0051,3151,7452,58
PETR3PETROBRAS ON30,81última igual a a abertura do dia+0,16%+0,0510:401.13620.355.48730,8130,9930,7030,8330,76
BBSE3BBSEGURIDADE ON NM27,11-0,70%-0,1910:401.0675.530.25427,3027,3827,0427,2227,30
BBDC3BRADESCO ON EJ N130,11última igual a mínima do dia-1,12%-0,3410:405383.058.78630,2630,4130,1130,2630,45
JBSS3JBS ON18,89última igual a máxima do dia+3,56%+0,6510:402.39117.812.18018,2018,8918,1118,7118,24
EMBR3EMBRAER ON NM19,20-0,62%-0,1210:403321.699.66019,3219,3219,1319,2319,32
BBAS3BRASIL ON NM48,19-1,35%-0,6610:401.92243.289.01148,7848,7848,1048,3848,85
BVMF325,430,00%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT3KROTON ON9,75-1,32%-0,1310:408943.984.0919,899,929,749,809,88
PCAR494,46+0,70%+0,6610:405127.738.72593,2194,5193,0393,8093,80
CCRO3CCR SA ON11,80-1,50%-0,1810:401.2604.610.23712,0412,1311,7711,9411,98
VIVT4TELEF BRASIL PN46,91-0,61%-0,2910:4062212.242.58247,0047,2246,8347,0747,20
LREN3LOJAS RENNER ON42,15-2,02%-0,8710:402.73360.021.99742,0042,7640,8642,0543,02
CMIG4CEMIG PN N113,95-0,99%-0,1410:409265.053.44314,0514,1013,9314,0114,09
TIMP3TIM PART SA ON12,02-0,74%-0,0910:40329885.05312,0112,1112,0012,0612,11
CRUZ3SOUZA CRUZ ON EJ27,59última igual a mínima do dia-0,04%-0,0130/111.0009.146.08527,6727,6727,5927,6027,60
WEGE3WEG ON18,90+1,45%+0,2710:401.1984.874.00418,7118,9318,6818,8718,63
GGBR4GERDAU PN14,97+0,27%+0,0410:401.42813.836.17514,9515,0914,9115,0014,93
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 NM12,21-0,16%-0,0210:408602.835.39412,2212,2712,1612,2212,23
LAME4LOJAS AMERICANAS PN15,26última igual a a abertura do dia+0,46%+0,0710:406353.853.55915,2615,3415,1615,2615,19
HYPE3HYPERMARCAS ON NM24,84-0,12%-0,0310:403141.907.08324,9525,0024,7824,9024,87
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN UNT16,30-0,31%-0,0510:407103.213.03316,4116,4116,2716,3316,35
SBSP3SABESP ON40,48-2,08%-0,8610:405083.967.93341,0941,0940,4140,7041,34
ESTC3ESTACIO PART ON NM27,31-2,29%-0,6410:403942.033.96327,7827,8727,3027,5627,95
SANB11SANTANDER BR UNT44,82-1,10%-0,5010:404644.065.93845,4445,4844,7845,0845,32
CPFE3CPFL ENERGIA ON28,650,00%0,0010:39107725.58928,4828,7328,4828,5728,65
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
QUAL3QUALICORP ON15,75-1,25%-0,2010:403881.406.61915,9315,9515,7215,8215,95
RADL3RAIADROGASIL ON NM65,24+0,25%+0,1610:402962.104.38264,9565,5864,7565,1565,08
RENT3LOCALIZA ON32,39-1,13%-0,3710:406725.567.08132,4732,7632,3632,5632,76
TOTS3TOTVS ON41,50+1,97%+0,8010:401901.439.09840,7541,6040,7541,3540,70
NATU3NATURA ON45,62-0,83%-0,3810:402842.261.03145,8045,8945,3945,5946,00
CESP6CESP PNB N126,35-0,90%-0,2410:401873.754.08426,3426,4126,1926,3126,59
EQTL3EQUATORIAL ON78,99-1,14%-0,9110:401851.860.77279,8379,8378,8679,1879,90
MULT3MULTIPLAN ON22,91-0,82%-0,1910:407933.184.57723,0623,0622,7722,8623,10
CSAN3COSAN ON45,94-0,99%-0,4610:404543.020.80746,3846,5445,8846,1946,40
TRPL4TRAN PAULIST PN20,80+1,22%+0,2510:403281.845.98620,6120,9020,6120,8120,55
CSNA3SID NACIONAL ON14,99-1,83%-0,2810:401.79424.425.93815,1815,2814,9815,1015,27
BRKM5BRASKEM PNA N148,79+0,97%+0,4710:403883.082.55848,3148,8548,0348,6248,32
BRPR3BR PROPERT ON NM8,33última igual a mínima do dia-0,83%-0,0710:304458.6038,388,398,338,378,40
CPLE6COPEL PNB N138,10+0,79%+0,3010:407046.918.05838,0838,2137,4737,9337,80
SULA11SUL AMERICA UNT31,16+0,32%+0,1010:40105458.90431,2531,2630,8131,0131,06
PSSA3PORTO SEGURO ON55,47+0,27%+0,1510:401311.016.10355,4155,8055,3555,5255,32
GOAU4GERDAU MET PN N17,13última igual a mínima do dia-0,70%-0,0510:405175.060.4587,177,207,137,177,18
BRAP4BRADESPAR PN N132,16última igual a mínima do dia-1,98%-0,6510:403122.481.24332,5132,7132,1632,3932,81
CYRE3CYRELA REALT ON15,82última igual a a abertura do dia-0,57%-0,0910:40353903.31615,8215,8815,7215,8215,91
ODPV3ODONTOPREV ON16,73+0,90%+0,1510:40188669.81916,6116,7716,5816,7016,58
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM40,87+0,89%+0,3610:40148757.93340,6140,8940,6040,7540,51
VVAR11VIAVAREJO UNT14,70-0,34%-0,0523/1110.34551.787.29214,7515,2314,4614,7314,75
VLID3VALID ON17,09-1,33%-0,2310:4095288.44117,4317,5117,0817,3817,32
IGTA3IGUATEMI ON NM37,16-0,64%-0,2410:405263.179.27137,0937,2736,8137,1037,40
HGTX3CIA HERING ON28,54-0,87%-0,2510:392241.393.97228,5028,7828,4928,5728,79
GETI4AES TIETE PN14,46+1,12%+0,1630/122.13310.076.16314,3014,5014,1014,2914,30
ENBR3ENERGIAS BR ON NM16,86-1,00%-0,1710:40293823.77417,0217,0416,8516,9517,03
BRSR6BANRISUL PNB N122,85-0,35%-0,0810:40106410.55822,9823,0622,8322,9422,93
ECOR3ECORODOVIAS ON NM8,65-1,70%-0,1510:409372.946.4508,848,938,638,788,80
DTEX3DURATEX ON9,92+0,20%+0,0210:40110268.4669,919,989,919,949,90
TAEE11TAESA UNT26,06+0,15%+0,0410:405352.479.03326,0426,1925,9226,0726,02
OIBR4OI PN1,66+0,61%+0,0110:391871.284.7081,651,681,641,661,65
MRVE3MRV ON14,48+0,63%+0,0910:407073.567.80214,4214,4914,3014,3714,39
USIM5USIMINAS PNA8,95última igual a mínima do dia-0,78%-0,0710:401.34717.165.7979,089,088,959,019,02
MRFG3MARFRIG ON6,98+0,72%+0,0510:406692.607.0156,917,056,916,996,93
MPLU3MULTIPLUS ON26,85última igual a máxima do dia+0,04%+0,0110:12937.57326,8226,8526,8226,8426,84
ELET6ELETROBRAS PNB N134,26-0,61%-0,2110:404764.876.46134,9634,9634,1534,5834,47
LIGT3LIGHT SA ON20,37-1,21%-0,2510:40156596.16520,7220,7220,3520,4220,62
POMO4MARCOPOLO PN3,63última igual a mínima do dia-0,55%-0,0210:40121363.2143,653,673,633,643,65
ELET3ELETROBRAS ON N132,19-0,49%-0,1610:401.0938.198.69832,8032,9432,1332,5632,35
BTOW3B2W DIGITAL ON NM37,26-1,69%-0,6410:406767.048.74937,9538,1937,1237,5537,90
CSMG3COPASA ON61,92última igual a máxima do dia-0,93%-0,5810:401842.814.86761,8061,9261,6161,7362,50
GOLL4GOL PN N223,46-1,43%-0,3410:408948.305.40223,8023,8123,2223,5723,80
EVEN3EVEN ON5,92-0,50%-0,0310:403320.1315,965,965,905,925,95
BEEF3MINERVA ON NM7,28+1,11%+0,0810:40288909.9287,227,337,217,277,20
GFSA3GAFISA ON NM6,39-1,54%-0,1010:405842.828.9696,496,576,326,406,49
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
EZTC3EZTEC ON25,45-0,20%-0,0510:4071257.60725,5725,6525,3525,5125,50
OIBR3OI ON1,67+1,83%+0,0310:401.1657.572.3351,641,691,641,671,64
RAPT4RANDON PART PN9,07+1,68%+0,1510:403291.207.3678,939,108,939,068,92
PDGR3PDG REALT ON6,07-0,65%-0,0410:4084163.5606,106,296,056,176,11
MILS3MILLS ON4,56+1,33%+0,0610:3942145.9664,504,584,504,564,50
RLOG3COSAN LOG ON14,55-2,09%-0,3110:3960182.63414,7414,7414,5414,6114,86
SEER3SER EDUCA ON20,31última igual a mínima do dia-1,98%-0,4110:40182625.53720,7120,7720,3120,5120,72
DIRR3DIRECIONAL ON8,26+0,12%+0,0110:40116210.8988,298,318,248,278,25
QGEP3QGEP PART ON13,47-14,53%-2,2910:406763.484.63513,8513,8513,4413,6215,76
MGLU3MAGAZ LUIZA ON167,70-1,81%-3,1010:4036310.026.579169,91170,14167,69168,80170,80
RSID3ROSSI RESID ON4,18última igual a máxima do dia+0,72%+0,0310:3628334,154,184,154,174,15
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.