Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   71591   +0.28%   10:05 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.743   0.00%   10:05 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.39%      22/03
  11968   +0.26%   10:05 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$ 155.95   +0.10%   19/06
Cotações e Gráficos > painel intraday > IGCX
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
BRFS3BRF SA ON NM20,08+0,40%+0,0819/0615.76197.520.12019,8020,5119,6520,1520,00
ITUB4ITAUUNIBANCO PN ED N139,38+4,51%+1,7019/0673.4561.108.851.82037,5139,9637,2639,2237,68
BBDC4BRADESCO PN EJ N126,20+5,18%+1,2919/0647.542573.501.23524,7226,5724,6926,1524,91
UGPA3ULTRAPAR ON NM48,97+0,55%+0,2710:0535562.71649,0249,0948,5848,9348,70
CIEL3CIELO ON NM15,87-0,50%-0,0810:0568364.70015,9316,1715,8615,9315,95
BBSE3BBSEGURIDADE ON NM24,80+0,36%+0,0910:0764461.19524,7524,9124,7224,8024,71
JBSS3JBS ON NM9,28última igual a máxima do dia+1,75%+0,1610:05131814.9639,169,289,169,229,12
EMBR3EMBRAER ON NM23,85-2,05%-0,5019/0614.643126.071.61624,4124,6323,8224,1424,35
BBAS3BRASIL ON NM26,24+7,01%+1,7219/0637.392407.700.24024,2626,8024,1425,9824,52
BVMF3BMFBOVESPA ON NM25,43-2,12%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
VALE5VALE PNA N133,36+1,55%+0,5124/114.976182.781.96032,8033,4332,7433,2832,85
ITSA4ITAUSA PN ED N18,99+4,41%+0,3819/0637.783313.919.7898,579,188,519,018,61
KROT3KROTON ON NM10,04-0,59%-0,0619/0620.87195.559.50210,0610,299,9410,1410,10
CCRO3CCR SA ON NM10,50-0,85%-0,0919/0620.44866.350.45410,3410,9510,3410,6910,59
VALE3VALE ON N148,30-1,85%-0,9119/0648.6591.275.844.36147,7048,7547,0347,9249,21
LREN3LOJAS RENNER ON NM28,51+2,22%+0,6219/0617.276125.293.75827,9329,0627,6028,3627,89
BBDC3BRADESCO ON EJ N123,70+4,41%+1,0019/0612.32268.608.18022,5424,0722,4823,6822,70
TIMP3TIM PART S/A ON NM13,10+1,16%+0,1510:0581497.32313,0113,1512,9513,0912,95
WEGE3WEG ON NM15,36+0,99%+0,1510:0533144.56615,4215,4215,2415,3815,21
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM71,38+0,52%+0,3710:0523270.54171,1171,4170,0171,1971,01
BRML3BR MALLS PAR ON NM9,42+0,43%+0,0410:0720105.3619,369,499,369,419,38
PCAR4P.ACUCAR-CBD PN N175,00última igual a mínima do dia+0,09%+0,0710:051182.88275,4076,4075,0075,3574,93
HYPE3HYPERMARCAS ON NM27,37+1,07%+0,2910:0522114.44527,3027,5127,0927,2527,08
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
SBSP3SABESP ON NM23,46-0,26%-0,0610:0515101.16723,5023,6723,4523,5323,52
ESTC3ESTACIO PART ON NM23,79+0,81%+0,1919/0611.65956.538.85623,3624,0923,0223,7123,60
CPFE3CPFL ENERGIA ON NM22,05+0,92%+0,2019/061.3818.360.63521,8622,2721,7222,0121,85
QUAL3QUALICORP ON NM17,90+1,07%+0,1910:0542262.44117,8518,0717,4717,9817,71
RADL3RAIADROGASIL ON NM71,71+0,56%+0,4010:0526280.73872,2572,2570,9971,9871,31
RENT3LOCALIZA ON NM23,93+6,45%+1,4519/0625.067108.568.40322,2024,2722,1023,6822,48
CMIG4CEMIG PN N16,87+1,48%+0,1010:0568352.6126,836,896,786,856,77
TOTS3TOTVS ON NM26,50-0,23%-0,0619/062.79821.571.80726,1426,8426,1426,6026,56
NATU3NATURA ON NM31,14+0,94%+0,2910:0522247.45631,0831,4231,0231,3230,85
ITSA3ITAUSA ON ED N19,81+5,26%+0,4919/06175746.2309,309,959,299,729,32
KLBN11KLABIN S/A UNT N219,81-0,45%-0,0910:0526111.08219,8620,0419,8019,8419,90
GGBR4GERDAU PN N114,27+1,64%+0,2310:0564387.11814,2314,4014,2114,2314,04
ITUB3ITAUUNIBANCO ON ED N135,49+5,03%+1,7019/061.6249.312.71033,5035,5633,5034,9733,79
EQTL3EQUATORIAL ON NM59,92-0,13%-0,0810:04859.94059,9360,0059,7059,9460,00
CSAN3COSAN ON NM35,22+0,23%+0,0810:0414154.92635,4935,5035,0635,2135,14
BRPR3BR PROPERT ON NM7,97última igual a mínima do dia-0,25%-0,0210:02314.3538,008,007,977,977,99
MULT3MULTIPLAN ON N253,42+3,03%+1,5719/068.86864.769.54251,8353,8051,6052,8751,85
PSSA3PORTO SEGURO ON NM40,45última igual a a abertura do dia+1,13%+0,4510:01112.13540,4540,5139,8440,4540,00
CYRE3CYRELA REALT ON NM10,31-0,58%-0,0610:051432.07110,3710,5710,2810,3510,37
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
CPRE3CPFL RENOVAV ON NM16,20última igual a máxima do dia+0,06%+0,0119/0623.21215,9216,2015,9216,0616,19
ODPV3ODONTOPREV ON NM12,50+2,46%+0,3019/066.11416.270.85212,0812,6911,9312,5012,20
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM39,16última igual a a abertura do dia+0,90%+0,3510:0127.83239,1639,3038,7939,1638,81
VLID3VALID ON NM17,20última igual a a abertura do dia+1,24%+0,2110:02118.92017,2017,4116,8417,2016,99
SULA11SUL AMERICA UNT N218,24última igual a a abertura do dia-0,33%-0,0610:01218.24018,2418,4218,2418,2418,30
IGTA3IGUATEMI ON NM29,90última igual a máxima do dia+2,19%+0,6419/069.11345.551.92629,1929,9028,9929,5529,26
HGTX3CIA HERING ON NM15,23+1,87%+0,2810:0416106.35415,1115,4015,1115,1914,95
CESP6CESP PNB N115,08-5,16%-0,8219/063.59650.327.82415,7515,8314,9915,3415,90
ENBR3ENERGIAS BR ON NM13,21+0,08%+0,0110:0554148.80213,3513,3513,1713,2913,20
ECOR3ECORODOVIAS ON NM7,45+0,95%+0,0719/069.51232.542.6737,157,567,157,467,38
DTEX3DURATEX ON NM8,10+0,62%+0,0510:0424.0498,098,128,098,108,05
MRVE3MRV ON NM12,14+0,66%+0,0810:051760.87712,2012,2012,0212,1812,06
TRPL4TRAN PAULIST PN N160,70última igual a a abertura do dia+0,15%+0,0910:0441.487.15060,7060,9960,7060,7060,61
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
VVAR11VIAVAREJO UNT N220,00+4,60%+0,8819/0614.28165.483.13918,5820,0718,5819,4719,12
BRKM5BRASKEM PNA N149,34última igual a máxima do dia-0,42%-0,2119/0611.111106.495.94048,9049,3447,9548,7449,55
MRFG3MARFRIG ON NM8,13-0,12%-0,0110:0527154.5718,248,248,108,188,14
CPLE6COPEL PNB N122,14+2,83%+0,6119/065.14316.595.16721,3722,3621,3022,1021,53
SMTO3SAO MARTINHO ON NM17,44última igual a a abertura do dia+0,23%+0,0410:0311.74417,4417,6017,4417,4417,40
MPLU3MULTIPLUS ON NM29,10+2,46%+0,7019/062.47412.379.21428,3529,6327,9529,0628,40
LINX3LINX ON NM17,20+0,88%+0,1519/064.30114.726.04216,7917,2316,7917,1517,05
GOAU4GERDAU MET PN N16,29+2,28%+0,1419/0613.04676.358.4335,906,325,886,156,15
TAEE11TAESA UNT N218,98+0,42%+0,0810:051676.03619,0119,0218,9119,0118,90
BRAP4BRADESPAR PN N128,97+1,54%+0,4410:0728129.83528,6129,1328,6128,8528,53
LIGT3LIGHT S/A ON NM11,25+0,63%+0,0719/063.1547.735.53411,0711,4610,9211,2611,18
CMIG3CEMIG ON N16,25+2,12%+0,1319/067.10713.409.3546,086,306,006,226,12
USIM3USIMINAS ON N111,15+0,54%+0,0619/0660217.30610,9811,2510,9511,1411,09
GRND3GRENDENE ON NM8,10+0,87%+0,0719/061.3952.219.9228,028,188,008,108,03
ALSC3ALIANSCE ON NM14,110,00%0,0010:07514.10314,1014,2214,1014,1014,11
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM26,96+2,74%+0,7210:0551703.84926,5027,2026,5026,9726,24
CSMG3COPASA ON NM41,07+3,19%+1,2719/062.29224.197.23239,8341,5039,2140,5239,80
BRKM3BRASKEM ON N147,98última igual a máxima do dia-0,12%-0,0619/0629.59547,9747,9847,9747,9848,04
BRSR6BANRISUL PNB N114,23+0,92%+0,1310:0727135.31114,2614,3313,9514,2414,10
ARZZ3AREZZO CO ON NM41,64última igual a máxima do dia+1,56%+0,6410:06312.38941,0341,6441,0341,3041,00
RNEW11RENOVA UNT N21,77-0,56%-0,0119/06124170.9811,801,851,741,791,78
POMO4MARCOPOLO PN N23,39+1,19%+0,0410:051131.5173,373,413,373,393,35
TUPY3TUPY ON NM17,03última igual a a abertura do dia-0,06%-0,0110:02435.76317,0317,0616,8617,0317,04
OIBR4OI PN N13,01+0,67%+0,0210:0554213.4093,003,082,972,992,99
ALUP11ALUPAR UNT N215,500,00%0,0010:0634.64315,4315,5515,4315,4815,50
USIM5USIMINAS PNA N17,52+1,76%+0,1319/0614.479106.608.1827,207,707,127,427,39
EVEN3EVEN ON NM3,92+2,62%+0,1019/062.9272.544.8213,804,073,763,913,82
FLRY3FLEURY ON NM25,24+1,00%+0,2510:0219108.74025,2125,3524,8625,2924,99
BEEF3MINERVA ON NM6,52última igual a a abertura do dia+1,72%+0,1110:0734133.3156,526,556,386,506,41
MYPK3IOCHP-MAXION ON NM21,14+2,97%+0,6119/065.67118.303.55320,3621,4620,0620,9620,53
GFSA3GAFISA ON NM12,54+0,64%+0,0810:0443.571.13212,5712,5712,4512,5712,46
EZTC3EZTEC ON NM16,55+1,91%+0,3110:051244.51416,3816,7016,3816,4916,24
DASA3DASA ON26,50última igual a a abertura do dia0,00%0,0030/0512.65026,5026,5026,5026,5026,50
GOLL4GOL PN N211,74+5,77%+0,6419/067.55137.778.00210,9011,9910,7611,4511,10
LEVE3METAL LEVE ON NM25,45-1,78%-0,4619/061.5766.289.19725,6625,8325,1225,3825,91
SCAR3SAO CARLOS ON NM30,65+1,29%+0,3919/0630627.99330,2630,8030,0030,6330,26
LLIS3LE LIS BLANC ON NM22,83-1,47%-0,3419/06922.86922,7123,5722,3922,8723,17
ANIM3ANIMA ON NM17,60+1,15%+0,2010:0747.00217,4317,8617,4317,5017,40
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
ELET6ELETROBRAS PNB N115,63+4,20%+0,6319/068.77135.951.41114,8016,2114,7015,6215,00
ALPA4ALPARGATAS PN N112,32+0,16%+0,0210:07718.85812,5912,5912,2912,5712,30
PMAM3PARANAPANEMA ON NM1,17+1,74%+0,0210:051459.6651,161,181,141,171,15
AMAR3LOJAS MARISA ON NM4,16última igual a a abertura do dia+0,97%+0,0410:071534.6554,164,194,144,184,12
SLCE3SLC AGRICOLA ON NM45,37-1,86%-0,8619/062.78418.636.70946,1646,9344,7545,8946,23
JSLG3JSL ON NM4,91+1,03%+0,0519/06182240.6284,814,984,814,924,86
OFSA3OUROFINO S/A ON NM19,99última igual a máxima do dia+1,22%+0,2419/061668.46919,6919,9919,3519,5619,75
ELPL4ELETROPAULO PN N215,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
PDGR3PDG REALT ON NM1,13última igual a máxima do dia+1,80%+0,0210:051350.8261,121,131,111,121,11
ELET3ELETROBRAS ON N113,40+3,16%+0,4119/0611.96652.690.22312,7213,9912,6313,4812,99
LPSB3LOPES BRASIL ON NM3,07última igual a a abertura do dia+2,33%+0,0710:0226143,073,073,023,073,00
ETER3ETERNIT ON NM0,49+4,26%+0,0210:0563125.6360,480,530,48-0,47
BBRK3BR BROKERS ON NM0,44última igual a mínima do dia0,00%0,0010:0781251.8370,450,460,44-0,44
MILS3MILLS ON NM2,05última igual a a abertura do dia-0,49%-0,0110:0412052,052,062,052,052,06
CVCB3CVC BRASIL ON NM44,41+3,33%+1,4319/066.20959.878.12542,6944,9642,5544,2742,98
RLOG3COSAN LOG ON NM9,47+6,40%+0,5719/069502.798.3168,809,608,709,378,90
SEER3SER EDUCA ON NM17,15+3,31%+0,5519/061.4044.481.16116,5917,4016,4516,9916,60
DIRR3DIRECIONAL ON NM5,61+2,56%+0,1419/064.8795.124.7715,445,675,445,595,47
QGEP3QGEP PART ON NM13,00última igual a a abertura do dia+1,64%+0,2110:0328380.88813,0013,0612,8013,0012,79
TEMP3TEMPO PART ON NM4,11última igual a mínima do dia-0,24%-0,0127/04734.7364,144,254,114,144,12
BEMA3BEMATECH ON NM10,80+0,47%+0,0527/105045.983.46710,7510,8310,7110,8010,75
ABCB4ABC BRASIL PN N215,27+0,86%+0,1310:06710.65615,1315,5415,1315,2215,14
HBOR3HELBOR ON NM0,96última igual a a abertura do dia+2,13%+0,0210:0132.8800,960,960,96-0,94
GGBR3GERDAU ON N110,95-0,64%-0,0719/06143355.27110,7611,1010,7210,8611,02
OIBR3OI ON N13,64+1,39%+0,0510:0567239.3953,623,753,593,623,59
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
SSBR3SIERRABRASIL ON NM19,01+1,66%+0,3119/0682401.06218,8019,3818,8019,1018,70
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
BPHA3BR PHARMA ON NM1,54última igual a máxima do dia+1,99%+0,0310:0424591,511,541,511,531,51
MGLU3MAGAZ LUIZA ON NM123,66+4,99%+5,8819/068.633280.714.994116,41124,84115,28122,08117,78
TGMA3TEGMA ON NM16,60+7,79%+1,2019/062.5189.954.25215,3416,7414,8415,8015,40
CTAX11CONTAX UNT N20,63+1,61%+0,0119/0447135.5660,620,640,60-0,62
TECN3TECHNOS ON NM1,75última igual a a abertura do dia-0,57%-0,0110:0127001,751,751,721,751,76
MAGG3MAGNESITA SA ON NM63,39última igual a mínima do dia-0,17%-0,1110:03963.48663,5063,5063,3963,4963,50
TPIS3TRIUNFO PART ON NM1,69última igual a mínima do dia+0,60%+0,0110:0454.7331,701,701,691,691,68
RAPT4RANDON PART PN N16,05+5,77%+0,3319/064.58816.721.8475,646,075,575,815,72
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BSEV3BIOSEV ON NM3,27+0,62%+0,0210:0567.4593,243,313,243,243,25
LOGN3LOG-IN ON NM3,93-0,25%-0,0110:02922.6013,943,983,823,903,94
TCSA3TECNISA ON ES NM1,20última igual a máxima do dia+3,45%+0,0419/063271.466.2951,181,201,141,191,16
PTBL3PORTOBELLO ON NM3,89+2,37%+0,0910:042250.0533,873,903,863,883,80
AGRO3BRASILAGRO ON NM13,50+1,12%+0,1519/061961.541.05813,2213,5713,2213,4913,35
CCPR310,43última igual a a abertura do dia0,00%0,0018/0611.04310,4310,4310,4310,4310,43
TERI3TEREOS ON64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
CPLE3COPEL ON N119,40+3,25%+0,6119/06226576.91318,5319,4918,5019,2318,79
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
CLSC4CELESC PN N228,00+0,54%+0,1519/06621.847.21727,2028,4826,9027,1627,85
JHSF3JHSF PART ON NM1,09+0,93%+0,0119/0672143.5951,081,111,061,091,08
BRIN3BR INSURANCE ON NM14,85última igual a a abertura do dia-1,66%-0,2510:05137.12514,8515,2014,8514,8515,10
RSID3ROSSI RESID ON NM4,55última igual a mínima do dia-4,21%-0,2019/064921.126.4774,694,774,554,634,75
POMO3MARCOPOLO ON N22,57-1,53%-0,0419/06774956.4022,582,622,542,592,61
GOAU3GERDAU MET ON N15,35última igual a máxima do dia0,00%0,0019/06668967.9625,295,355,235,265,35
TRPN3TARPON INV ON NM2,49última igual a mínima do dia-2,35%-0,0619/0669152.5252,502,552,492,532,55
PRVI3PROVIDENCIA ON NM10,54última igual a máxima do dia+0,19%+0,0229/10346.34010,5310,5410,5310,5310,52
BICB4BICBANCO PN N18,25última igual a a abertura do dia-0,84%-0,0716/1018258,258,258,258,258,32
HRTP3HRT PETROLEO ON NM4,25-1,85%-0,0825/06372350.8174,304,344,234,284,33
RDNI3RODOBENSIMOB ON NM4,29+3,87%+0,1619/06445.8944,154,344,154,294,13
IDNT3IDEIASNET ON NM6,81-9,20%-0,6919/06209465.3437,217,286,787,017,50
BRAP3BRADESPAR ON N124,68-0,56%-0,1419/0668434.30224,0925,3023,5724,5424,82
FESA4FERBASA PN N117,75última igual a a abertura do dia+0,11%+0,0210:0135.32517,7517,7517,7517,7517,73
BPAN4BANCO PAN PN N11,61última igual a a abertura do dia0,00%0,0019/0694229.4911,611,691,601,621,61
GSHP3GENERALSHOPP ON NM3,90+2,90%+0,1119/0636.6944,004,003,883,943,79
ALPA3ALPARGATAS ON N111,00última igual a máxima do dia+0,46%+0,0519/06659.38510,9511,0010,9511,0010,95
FRAS3FRAS-LE ON N14,66última igual a a abertura do dia+0,65%+0,0310:0219324,664,704,664,664,63
LCAM3LOCAMERICA ON NM22,11+0,41%+0,0919/063881.643.29022,0122,7021,8022,2422,02
PFRM3PROFARMA ON NM4,20última igual a a abertura do dia+0,72%+0,0319/061631.504.1514,204,254,164,214,17
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
CRDE3CR2 ON NM0,93última igual a máxima do dia-4,12%-0,0415/0665.8520,910,930,91-0,97
PINE4PINE PN N22,63última igual a máxima do dia+9,13%+0,2219/065399.4972,422,632,422,482,41
TRIS3TRISUL ON NM2,40+3,90%+0,0919/06224333.0112,312,472,282,372,31
EUCA4EUCATEX PN N13,43última igual a máxima do dia+3,00%+0,1010:0231.0133,353,433,353,383,33
SHOW3TIME FOR FUN ON NM8,81-1,12%-0,1019/067641.988.4368,799,138,458,878,91
ROMI3INDS ROMI ON NM6,10última igual a a abertura do dia+0,66%+0,0410:0224.2706,106,126,106,106,06
SLED4SARAIVA LIVR PN N23,17+1,60%+0,0519/061581.065.1313,073,253,073,193,12
FHER3FER HERINGER ON NM4,60última igual a a abertura do dia+1,77%+0,0810:05923.9934,604,674,594,614,52
POSI3POSITIVO INF ON NM2,32+3,57%+0,0819/06442622.9052,252,402,232,322,24
IDVL4INDUSVAL PN N20,53-1,85%-0,0119/061310.2480,520,540,52-0,54
CARD3CSU CARDSYST ON NM6,42+0,94%+0,0610:0642.5456,316,596,316,366,36
UCAS3UNICASA ON NM2,43+1,25%+0,0319/0640194.5582,342,472,342,432,40
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
CESP3CESP ON N112,70última igual a máxima do dia-1,40%-0,1819/06792.66212,5012,7012,5012,6912,88
RAPT3RANDON PART ON N14,04-0,98%-0,0419/06180235.7464,074,304,004,064,08
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO3METALFRIO ON NM43,00última igual a a abertura do dia0,00%0,0015/0614.30043,0043,0043,0043,0043,00
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.