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 > 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 NM22,660,00%0,0015/0217.463148.527.61923,0423,3422,5922,9722,66
ITUB4ITAUUNIBANCO PN EB N137,500,00%0,0015/0259.1981.006.476.14537,6937,8337,1937,4837,50
BBDC4BRADESCO PN EJ N146,000,00%0,0015/0233.908694.622.61346,1646,5045,6545,9546,00
UGPA3ULTRAPAR ON57,050,00%0,0015/0211.644114.048.40855,7857,0855,3256,6957,05
CIEL3CIELO ON10,960,00%0,0015/0232.900135.288.68911,2511,3210,9111,0310,96
BBSE3BBSEGURIDADE ON NM27,680,00%0,0015/0219.332132.585.03727,9627,9627,5227,6627,68
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
VALE5VALE PNA N133,360,00%+0,5124/114.976182.781.96032,8033,4332,7433,2832,85
ITSA4ITAUSA PN13,230,00%0,0015/0236.852422.077.33113,2913,3413,0613,1913,23
KROT3KROTON ON10,880,00%0,0015/0239.939277.262.24811,5811,5810,8211,0610,88
CCRO3CCR SA ON14,000,00%0,0015/0228.176103.278.27014,0614,1813,8213,9614,00
VALE3VALE ON45,880,00%0,0015/0261.8171.274.533.04845,4046,0245,1945,7145,88
LREN3LOJAS RENNER ON44,150,00%0,0015/0217.899168.619.65344,6044,6843,9444,2744,15
BBDC3BRADESCO ON EJ N140,790,00%0,0015/0214.771137.458.31741,1641,6140,5940,8640,79
TIMP3TIM PART SA ON11,950,00%0,0015/0212.756187.797.68011,7012,0411,6011,8111,95
WEGE3WEG ON18,900,00%0,0015/029.28343.763.65618,7218,9918,6618,8518,90
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
PCAR496,650,00%0,0015/027.354103.171.40396,1797,4895,5996,2896,65
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
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
CPFE3CPFL ENERGIA ON31,650,00%0,0015/021.4349.999.09631,8931,9631,4331,6031,65
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
CMIG4CEMIG PN N113,800,00%0,0015/0219.300169.719.35113,7113,9013,5813,7413,80
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
ITSA3ITAUSA ON16,070,00%0,0015/029327.831.69316,8516,8515,8516,4016,07
KLBN11KLABIN UNT18,33última igual a máxima do dia0,00%0,0015/029.22244.615.47818,2018,3317,9218,1518,33
GGBR4GERDAU PN15,480,00%0,0015/0216.665144.502.92715,7315,7715,4515,5815,48
ITUB3ITAUUNIBANCO ON ED N132,610,00%0,0015/021.57413.452.41032,6932,7232,2032,4432,61
EQTL3EQUATORIAL ON84,000,00%0,0015/025.826117.322.86484,1084,9183,1983,9284,00
CSAN3COSAN ON42,900,00%0,0015/026.99170.247.16343,0543,4342,2842,8442,90
BRPR3BR PROPERT ON NM9,170,00%0,0015/021.7694.010.8749,099,239,059,129,17
MULT3MULTIPLAN ON25,470,00%0,0015/0210.73752.048.63925,6225,7325,3725,5125,47
PSSA3PORTO SEGURO ON59,040,00%0,0015/027.68662.798.97960,2260,2358,7959,3259,04
CYRE3CYRELA REALT ON16,500,00%0,0015/025.80520.342.64816,6016,7416,4116,5416,50
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
CPRE3CPFL RENOVAV ON15,350,00%0,0015/0242518.51615,5415,8515,1115,4715,35
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
VLID3VALID ON21,000,00%0,0015/023.16914.077.09920,4021,2120,2920,8221,00
SULA11SUL AMERICA UNT33,770,00%0,0015/025.72951.439.41433,4533,9733,1033,5233,77
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
CESP6CESP PNB N122,140,00%0,0015/022.00021.229.67122,5022,7521,8222,1822,14
ENBR3ENERGIAS BR ON NM18,980,00%0,0015/0219.380127.606.88018,6219,2318,5918,9218,98
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
MRVE3MRV ON14,000,00%0,0015/0214.13961.131.80914,2314,3713,9514,0314,00
TRPL4TRAN PAULIST PN77,720,00%0,0015/024.32748.659.71578,2678,8577,5077,9577,72
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
VVAR11VIAVAREJO UNT14,70-0,34%-0,0523/1110.34551.787.29214,7515,2314,4614,7314,75
BRKM5BRASKEM PNA N155,580,00%0,0015/026.66458.610.49055,1456,0055,1055,5055,58
MRFG3MARFRIG ON5,800,00%0,0015/029.04324.055.0985,595,855,585,755,80
CPLE6COPEL PNB N135,020,00%0,0015/022.30419.954.33235,2935,3734,5434,9235,02
SMTO3SAO MARTINHO ON18,60última igual a máxima do dia0,00%0,0015/021.6486.573.98018,4018,6018,1518,4918,60
MPLU3MULTIPLUS ON26,430,00%0,0015/021.5597.532.71526,3026,7626,3026,4726,43
LINX3LINX ON29,040,00%0,0015/022.18613.951.53029,4029,4128,6528,9629,04
GOAU4GERDAU MET PN N17,32última igual a mínima do dia0,00%0,0015/028.26141.418.8997,367,457,327,367,32
TAEE11TAESA UNT25,760,00%0,0015/027.75234.134.21925,7525,8725,3825,5925,76
BRAP4BRADESPAR PN N128,080,00%0,0015/027.27338.542.79828,0028,2427,6328,0128,08
LIGT3LIGHT SA ON19,000,00%0,0015/021.6689.273.55118,8819,1518,8819,0319,00
CMIG3CEMIG ON N116,430,00%0,0015/023.88827.231.71716,3916,4416,1716,3416,43
USIM3USIMINAS ON11,090,00%0,0015/02159658.26611,3011,3011,0211,1011,09
GRND3GRENDENE ON NM8,900,00%0,0015/022.73011.041.7768,919,078,808,958,90
ALSC3ALIANSCE ON NM19,990,00%0,0015/022.8129.537.42620,0020,1519,8119,9619,99
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
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
BRKM3BRASKEM ON N154,02última igual a mínima do dia0,00%0,0015/02532.70455,0055,0054,0254,5054,02
BRSR6BANRISUL PNB N125,500,00%0,0015/024.74419.912.86625,4125,5625,1925,4425,50
ARZZ3AREZZO CO ON NM52,460,00%0,0015/021.66416.652.99052,5053,0851,6652,1752,46
RNEW11RENOVA UNT17,990,00%0,0015/021023.42118,0018,1517,9518,0117,99
POMO4MARCOPOLO PN3,82última igual a a abertura do dia0,00%0,0015/022.60311.637.9743,823,863,803,833,82
TUPY3TUPY ON19,52última igual a máxima do dia0,00%0,0015/022.2007.685.06719,3519,5219,0219,3319,52
OIBR4OI PN1,520,00%0,0015/021.8974.709.5181,461,531,451,491,52
ALUP11ALUPAR UNT N222,040,00%0,0015/022.40514.403.92122,3422,3421,9222,0222,04
USIM5USIMINAS PNA9,400,00%0,0015/0222.032264.027.9919,469,689,389,479,40
EVEN3EVEN ON6,150,00%0,0015/022.2924.119.4696,146,186,056,136,15
FLRY3FLEURY ON21,240,00%0,0015/026.90642.156.38721,5021,5521,1121,3121,24
BEEF3MINERVA ON NM5,950,00%0,0015/023.01213.389.6985,986,085,916,015,95
MYPK3IOCHP-MAXION ON21,620,00%0,0015/023.83217.012.70221,5521,7221,0021,4621,62
GFSA3GAFISA ON NM9,610,00%0,0015/0211.83467.625.5849,7010,099,559,819,61
EZTC3EZTEC ON26,320,00%0,0015/022.79212.024.12326,8926,8926,3026,4326,32
DASA3DASA ON28,70última igual a mínima do dia0,00%0,0013/02620.11128,8128,8128,7028,7328,70
GOLL4GOL PN N228,910,00%0,0015/028.47281.940.60328,6328,9828,1328,5928,91
LEVE3METAL LEVE ON27,300,00%0,0015/025202.634.74027,1627,3626,9827,1627,30
SCAR3SAO CARLOS ON34,290,00%0,0015/021685.00934,7934,7933,6034,0034,29
LLIS3LE LIS BLANC ON34,000,00%0,0015/0228132.89934,4934,4933,8134,0734,00
ANIM3ANIMA ON NM18,130,00%0,0015/021.1383.672.92318,4818,4817,8618,0618,13
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
ELET6ELETROBRAS PNB N139,450,00%0,0015/0213.46189.698.25040,1940,1938,9739,4839,45
ALPA4ALPARGATAS PN N119,30última igual a mínima do dia0,00%0,0015/021.3817.481.11219,5819,7119,3019,4319,30
PMAM3PARANAPANEMA ON1,420,00%0,0015/021.0265.479.3941,471,471,401,431,42
AMAR3LOJAS MARISA ON NM6,350,00%0,0015/021.4012.800.5656,456,486,326,376,35
SLCE3SLC AGRICOLA ON44,520,00%0,0015/022.40819.576.23644,8945,1843,9744,5844,52
JSLG3JSL ON8,94última igual a máxima do dia0,00%0,0015/026151.170.8168,748,948,738,858,94
OFSA3OUROFINO SA ON32,49última igual a máxima do dia0,00%0,0015/0253260.93831,9732,4931,3631,8232,49
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
PDGR3PDG REALT ON7,620,00%0,0015/026632.033.4717,547,937,547,697,62
ELET3ELETROBRAS ON N136,310,00%0,0015/0219.247156.357.53837,4037,5936,2536,8036,31
LPSB3LOPES BRASIL ON5,490,00%0,0015/02288530.3905,515,575,425,455,49
ETER3ETERNIT ON NM2,790,00%0,0015/0237111.1542,802,802,772,792,79
BBRK3BR BROKERS ON NM6,420,00%0,0015/0292102.6476,546,546,356,416,42
MILS3MILLS ON5,300,00%0,0015/021.1405.504.1075,265,375,255,305,30
CVCB3CVC BRASIL ON62,620,00%0,0015/023.89635.378.79662,4962,9761,8862,2462,62
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
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 N218,870,00%0,0015/022.1755.950.51319,1019,1618,8118,9318,87
HBOR3HELBOR ON NM1,490,00%0,0015/021.8562.029.0091,471,511,461,481,49
GGBR3GERDAU ON12,780,00%0,0015/0286359.08012,9013,0612,6612,8212,78
OIBR3OI ON1,490,00%0,0015/0218.97940.665.8801,421,501,411,451,49
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
SSBR3SIERRABRASIL ON30,03última igual a máxima do dia0,00%0,0015/0228146.96530,0030,0329,6329,9930,03
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
BPHA3BR PHARMA ON1,550,00%0,0015/024717.1631,561,561,521,531,55
MGLU3MAGAZ LUIZA ON163,97última igual a mínima do dia0,00%0,0015/025.465163.381.112169,50169,99163,97166,29163,97
TGMA3TEGMA ON27,450,00%0,0015/021.6616.689.09827,6627,8526,9927,3927,45
CTAX11CONTAX UNT N20,63+1,61%+0,0119/0447135.5660,620,640,60-0,62
TECN3TECHNOS ON2,75última igual a máxima do dia0,00%0,0015/02132246.8082,682,752,572,652,75
MAGG3MAGNESITA SA ON59,40+1,02%+0,6022/0112719.943.70758,3059,6558,0558,5758,80
TPIS3TRIUNFO PART ON2,030,00%0,0015/02385638.9332,022,092,002,052,03
RAPT4RANDON PART PN9,180,00%0,0015/024.71118.133.1769,139,319,059,199,18
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BSEV3BIOSEV ON NM2,92última igual a mínima do dia0,00%0,0015/024353.2782,963,002,922,942,92
LOGN3LOG-IN ON9,650,00%0,0015/021.3618.193.7299,109,699,039,489,65
TCSA3TECNISA ON1,35última igual a máxima do dia0,00%0,0015/029313.046.7771,291,351,271,311,35
PTBL3PORTOBELLO ON5,510,00%0,0015/021.0932.228.1055,385,545,335,425,51
AGRO3BRASILAGRO ON NM15,790,00%0,0015/02250639.99016,0916,0915,7215,9215,79
CCPR3CYRE COM ON11,75última igual a máxima do dia0,00%0,0015/0229173.07911,5111,7511,5011,5311,75
TERI3TEREOS ON NM64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
CPLE3COPEL ON N132,430,00%0,0015/023601.823.67833,3133,3132,0232,3332,43
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
CLSC4CELESC PN53,65última igual a máxima do dia0,00%0,0015/0215165.03653,3153,6553,0053,2353,65
JHSF3JHSF PART ON2,230,00%0,0015/021.6935.956.4952,092,242,062,162,23
BRIN3BR INSURANCE ON NM18,27+0,38%+0,0721/12720.06518,4018,4018,2018,2418,20
RSID3ROSSI RESID ON5,130,00%0,0015/0285165.5935,145,255,115,175,13
POMO3MARCOPOLO ON3,06última igual a máxima do dia0,00%0,0015/02104131.1953,053,063,023,053,06
GOAU3GERDAU MET ON N17,380,00%0,0015/0235101.7037,407,417,307,367,38
TRPN3TARPON INV ON1,14última igual a máxima do dia0,00%0,0015/0274150.7921,131,141,111,121,14
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
RDNI3RNI ON6,06última igual a máxima do dia0,00%0,0015/0244.8276,006,066,006,036,06
IDNT3IDEIASNET ON3,530,00%0,0015/02188441.8973,543,693,483,573,53
BRAP3BRADESPAR ON N124,500,00%0,0015/0254837.85724,2924,6824,2324,3524,50
FESA4FERBASA PN N125,780,00%0,0015/021.4688.970.27925,4726,1025,3625,7325,78
BPAN4BANCO PAN PN3,50última igual a mínima do dia0,00%0,0015/024.55518.943.9353,913,993,503,703,50
GSHP3GENERALSHOPP ON5,400,00%0,0015/0258162.8065,105,445,105,325,40
ALPA3ALPARGATAS ON N121,020,00%0,0015/0241137.47921,7422,2221,0121,4821,02
FRAS3FRAS-LE ON5,25última igual a a abertura do dia0,00%0,0015/02178249.8455,255,255,195,235,25
LCAM3LOCAMERICA ON39,850,00%0,0015/021.1968.270.76140,0040,0839,3639,8339,85
PFRM3PROFARMA ON4,46última igual a a abertura do dia0,00%0,0015/02112209.9684,464,504,414,464,46
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
CRDE3CR2 ON19,55última igual a a abertura do dia0,00%0,0015/0223.91019,5519,5519,5519,5519,55
PINE4PINE PN3,050,00%0,0015/027761.829.5752,653,202,652,983,05
TRIS3TRISUL ON4,890,00%0,0015/021.0072.318.3594,804,924,784,864,89
EUCA4EUCATEX PN4,270,00%0,0015/026835.8164,284,284,224,264,27
SHOW3TIME FOR FUN ON7,850,00%0,0015/02224452.5217,957,957,817,887,85
ROMI3INDS ROMI ON11,250,00%0,0015/021.1133.588.56011,2011,6511,0111,3111,25
SLED4SARAIVA LIVR PN2,100,00%0,0015/025752.8492,112,142,092,102,10
FHER3FER HERINGER ON NM2,390,00%0,0015/021.1612.461.0572,232,452,212,362,39
POSI3POSITIVO TEC ON2,370,00%0,0015/027251.664.8372,302,442,292,372,37
IDVL4INDUSVAL PN N25,000,00%0,0015/025595.5664,995,484,995,225,00
CARD3CSU CARDSYST ON7,440,00%0,0015/02520921.1677,557,637,407,507,44
UCAS3UNICASA ON2,840,00%0,0015/023866.8992,882,882,792,832,84
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
CESP3CESP ON N121,90última igual a máxima do dia0,00%0,0015/02149774.50421,5221,9021,2021,6921,90
RAPT3RANDON PART ON7,35última igual a máxima do dia0,00%0,0015/021546.0647,177,357,177,317,35
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO3METALFRIO ON59,00última igual a a abertura do dia+24,21%+11,5004/0115.90059,0059,0059,0059,0047,50
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.