Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   85452   0.00%   17/10 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.785   0.00%   23/07 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.40%      17/10
  14311   -0.04%   17/10 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$ 145.00   0.00%   17/10
Cotações e Gráficos > painel intraday > IGCX
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
BRFS3BRF SA ON NM20,490,00%0,0017/1011.59777.198.01320,3720,6720,1620,4820,49
ITUB449,450,00%0,0017/1025.802814.027.59549,5050,0249,1149,5649,45
BBDC4BRADESCO PN EJ N133,670,00%0,0017/1035.667638.438.09933,2533,8733,1833,5433,67
UGPA340,640,00%0,0017/1012.59896.175.32239,8940,9939,3440,4240,64
CIEL312,700,00%0,0017/1018.026135.001.20312,4012,7812,4012,6612,70
BBSE3BBSEGURIDADE ON NM27,000,00%0,0017/1021.605193.525.55627,1127,2526,7027,0027,00
JBSS39,400,00%0,0017/1037.60192.408.7369,249,429,219,369,40
EMBR3EMBRAER ON NM18,86última igual a a abertura do dia0,00%0,0017/109.36552.693.20318,8619,0918,5518,8418,86
BBAS3BRASIL ON NM39,710,00%0,0017/1032.860643.130.86138,7839,7438,6139,4639,71
BVMF325,43-2,12%-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
ITSA411,17última igual a a abertura do dia0,00%0,0017/1027.076247.275.49611,1711,3011,0411,1811,17
KROT310,800,00%0,0017/1026.277117.281.10110,5510,9410,4510,6910,80
CCRO310,320,00%0,0017/1020.45761.140.20810,2410,3810,0210,2510,32
VALE3VALE ON58,800,00%0,0017/1039.5211.276.411.35358,3458,9257,7558,4658,80
LREN335,200,00%0,0017/1010.538150.216.95035,8035,8035,0135,3335,20
BBDC3BRADESCO ON EJ N129,450,00%0,0017/1011.43770.110.99129,2629,6928,9729,4029,45
TIMP311,430,00%0,0017/108.98337.600.53011,3411,5011,3111,4311,43
WEGE318,65última igual a mínima do dia0,00%0,0017/1010.79561.840.96418,8119,1918,6518,8618,65
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM71,900,00%0,0017/108.104111.234.07171,9672,1971,4571,7971,90
BRML311,810,00%0,0017/1020.059148.116.37711,5811,8211,5311,7111,81
PCAR479,300,00%0,0017/109.417113.489.55180,1280,9578,9679,4579,30
HYPE3HYPERMARCAS ON NM30,000,00%0,0017/108.67752.680.72329,6030,4129,2529,9430,00
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
SBSP328,080,00%0,0017/107.396112.718.47427,3528,3627,2428,0028,08
ESTC3ESTACIO PART ON NM21,810,00%0,0017/1014.19863.007.46121,1422,2621,0521,7621,81
CPFE325,81última igual a máxima do dia0,00%0,0017/102.09314.788.43725,2025,8125,0225,4925,81
QUAL314,190,00%0,0017/109.58238.052.26213,7114,2113,5113,9714,19
RADL3RAIADROGASIL ON NM65,090,00%0,0017/107.945142.520.99066,5066,8564,9265,4165,09
RENT325,550,00%0,0017/1018.851125.969.07925,0025,8224,9225,4425,55
CMIG4CEMIG PN N110,600,00%0,0017/1043.485350.043.79010,0010,739,9510,3810,60
TOTS324,750,00%0,0017/101.6275.318.92724,4625,1624,3724,8724,75
NATU331,080,00%0,0017/1010.75982.990.98430,1331,2629,8530,5331,08
ITSA311,320,00%0,0017/10198617.81811,3711,4311,2711,3511,32
KLBN1118,35última igual a a abertura do dia0,00%0,0017/1012.650111.892.19718,3518,4218,1118,2818,35
GGBR416,10última igual a a abertura do dia0,00%0,0017/1014.761150.539.48416,1016,2915,7916,0716,10
ITUB3ITAUUNIBANCO ON ED N142,500,00%0,0017/101.21012.122.94642,0142,6941,9542,4342,50
EQTL362,450,00%0,0017/108.401130.610.80559,7262,6459,2160,7462,45
CSAN335,350,00%0,0017/108.12552.851.99034,5135,4434,2034,9035,35
BRPR36,720,00%0,0017/101.7754.636.0696,756,816,676,726,72
MULT321,830,00%0,0017/109.24044.571.63621,3721,8721,1021,6521,83
PSSA353,650,00%0,0017/104.34337.122.12554,5954,9153,1853,6953,65
CYRE312,85última igual a mínima do dia0,00%0,0017/1016.76964.379.79313,2513,3512,8513,1312,85
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
CPRE316,610,00%0,0017/10101.694.10716,6016,6916,6016,6216,61
ODPV312,32última igual a mínima do dia0,00%0,0017/106.54232.885.96612,4112,6412,3212,4312,32
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM45,370,00%0,0017/102.08713.575.21644,7045,9644,7045,5645,37
VLID313,980,00%0,0017/101.9284.200.53614,0014,1413,7513,9013,98
SULA1124,09última igual a máxima do dia0,00%0,0017/104.31321.524.46723,8024,0923,4323,8124,09
IGTA3IGUATEMI ON NM37,040,00%0,0017/104.12531.640.34135,9937,4735,9936,8437,04
HGTX320,400,00%0,0017/108.35341.177.99119,7920,7219,5020,3320,40
CESP615,00última igual a mínima do dia0,00%0,0017/103.87523.651.83815,4915,6015,0015,2115,00
ENBR3ENERGIAS BR ON NM14,030,00%0,0017/1011.97346.144.81814,1014,2614,0114,1014,03
ECOR3ECORODOVIAS ON NM8,210,00%0,0017/109.29833.171.5708,178,238,068,148,21
DTEX310,800,00%0,0017/104.30447.471.85910,6810,8410,5410,6210,80
MRVE312,930,00%0,0017/1019.86367.180.32913,1013,1612,7112,9412,93
TRPL460,790,00%0,0017/102.32920.075.15261,0561,3460,4360,8860,79
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
VVAR1113,910,00%0,0017/1014.65560.388.82814,0314,2413,8913,9813,91
BRKM5BRASKEM PNA N151,650,00%0,0017/1015.652153.645.15452,3053,3051,4752,0551,65
MRFG36,150,00%0,0017/109.25729.080.3085,906,235,906,116,15
CPLE6COPEL PNB N125,030,00%0,0017/106.05031.701.98125,5225,6024,8825,2125,03
SMTO318,320,00%0,0017/103.59213.241.11717,4018,3417,2717,8518,32
MPLU324,660,00%0,0017/101.0704.023.34824,4024,7524,1724,5424,66
LINX317,990,00%0,0017/102.4019.430.25817,3918,0317,3417,8117,99
GOAU4GERDAU MET PN N17,820,00%0,0017/109.07456.957.5727,707,837,637,747,82
TAEE1122,020,00%0,0017/109.65946.979.05921,9522,3921,5222,0522,02
BRAP434,100,00%0,0017/1012.702156.566.39033,7234,1133,4433,8934,10
LIGT316,00última igual a a abertura do dia0,00%0,0017/102.93412.919.47016,0016,2615,6416,0016,00
CMIG3CEMIG ON N110,300,00%0,0017/105.83142.498.2749,8610,439,8410,1510,30
USIM312,690,00%0,0017/104485.32312,7512,7512,3012,5412,69
GRND3GRENDENE ON NM7,59última igual a a abertura do dia0,00%0,0017/102.2925.166.0877,597,637,517,577,59
ALSC3ALIANSCE ON NM17,110,00%0,0017/103.04326.244.72317,2317,2916,9717,0817,11
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM33,720,00%0,0017/1015.302116.463.14231,7033,7331,1333,0933,72
CSMG352,250,00%0,0017/105.55962.188.86749,6852,6049,4250,9852,25
BRKM3BRASKEM ON N150,100,00%0,0017/1054521.31851,9951,9949,2250,1250,10
BRSR6BANRISUL PNB N118,880,00%0,0017/103.83214.115.58718,3518,9018,3318,8118,88
ARZZ3AREZZO CO ON NM45,700,00%0,0017/101.58613.111.75445,3046,2044,8145,6845,70
RNEW112,93última igual a máxima do dia0,00%0,0017/109711.985.4182,582,932,582,782,93
POMO43,910,00%0,0017/104.70812.430.4773,723,943,693,853,91
TUPY318,740,00%0,0017/103.0258.115.49718,6318,9318,2418,4618,74
OIBR42,280,00%0,0017/102.0324.471.1802,192,322,152,262,28
ALUP11ALUPAR UNT N216,700,00%0,0017/102.37910.727.16316,3916,7716,2316,6216,70
USIM59,880,00%0,0017/1014.529137.894.8549,879,979,639,829,88
EVEN34,510,00%0,0017/106.3076.905.1784,254,534,174,404,51
FLRY321,600,00%0,0017/108.20238.580.05021,6221,8321,2321,5321,60
BEEF3MINERVA ON NM5,310,00%0,0017/104.49511.270.7345,295,415,235,345,31
MYPK320,900,00%0,0017/103.78224.955.36920,8621,0420,6520,8820,90
GFSA3GAFISA ON NM13,280,00%0,0017/102.38214.999.25613,1013,3512,9213,1713,28
EZTC319,70última igual a máxima do dia0,00%0,0017/102.39620.513.16319,2319,7019,2319,4819,70
DASA326,000,00%0,0017/101441.00226,7526,7525,1025,6226,00
GOLL4GOL PN N216,250,00%0,0017/1026.801237.268.63315,5316,9715,5216,3716,25
LEVE322,530,00%0,0017/101.5927.119.51222,5522,7122,4422,5422,53
SCAR331,00última igual a máxima do dia0,00%0,0017/10724.55630,6631,0030,6030,6931,00
LLIS326,150,00%0,0017/1037.89026,6426,6426,1126,3026,15
ANIM3ANIMA ON NM15,700,00%0,0017/101.5136.408.57914,5716,0914,4915,4615,70
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
ELET6ELETROBRAS PNB N124,600,00%0,0017/1016.278137.386.48123,1925,5022,7124,4524,60
ALPA4ALPARGATAS PN N113,420,00%0,0017/106052.316.25713,4513,8013,4013,5613,42
PMAM31,440,00%0,0017/103641.307.4411,431,451,421,441,44
AMAR3LOJAS MARISA ON NM4,700,00%0,0017/101.6194.766.0534,524,744,474,654,70
SLCE353,51última igual a mínima do dia0,00%0,0017/102.84325.881.70954,7954,9153,5154,0453,51
JSLG35,80última igual a máxima do dia0,00%0,0017/107203.270.9725,535,805,405,685,80
OFSA324,480,00%0,0017/1030143.33824,3824,5024,0024,2924,48
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
PDGR30,700,00%0,0017/103.5298.148.1970,690,740,65-0,70
ELET3ELETROBRAS ON N121,200,00%0,0017/1021.633183.111.85619,8921,8519,5220,9621,20
LPSB33,65última igual a máxima do dia0,00%0,0017/101.6362.603.0793,433,653,433,553,65
ETER3ETERNIT ON NM0,52última igual a máxima do dia0,00%0,0017/10324807.2230,510,520,50-0,52
BBRK3BR BROKERS ON NM4,75última igual a máxima do dia0,00%0,0017/109602.729.8124,084,754,044,504,75
MILS32,420,00%0,0017/101.7714.162.0932,212,572,212,392,42
CVCB353,600,00%0,0017/107.040119.179.35653,4953,8352,4953,3453,60
RLOG311,080,00%0,0017/105545.422.25910,9611,1710,8511,0411,08
SEER314,560,00%0,0017/106.86518.626.19814,3114,8414,1514,5014,56
DIRR36,710,00%0,0017/104.1667.993.5776,636,756,586,626,71
QGEP313,010,00%0,0017/102.81810.913.63313,0813,2512,8613,0913,01
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 N215,500,00%0,0017/102.0375.471.34415,4215,6815,3115,4915,50
HBOR3HELBOR ON NM1,38última igual a mínima do dia0,00%0,0017/101.2141.273.3191,401,431,381,401,38
GGBR312,850,00%0,0017/10118264.02012,9512,9512,7012,8112,85
OIBR32,540,00%0,0017/108.45217.351.4652,402,632,372,532,54
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
SSBR323,00última igual a máxima do dia0,00%0,0017/10112489.61122,4723,0022,4722,7723,00
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
BPHA31,650,00%0,0017/10235438.6441,531,671,511,601,65
MGLU3161,750,00%0,0017/109.392294.541.717157,48162,96155,90160,60161,75
TGMA321,000,00%0,0017/103.49215.547.14120,4121,3420,4020,9721,00
CTAX11CONTAX UNT N20,63+1,61%+0,0119/0447135.5660,620,640,60-0,62
TECN31,91última igual a a abertura do dia0,00%0,0017/10140201.5671,911,951,881,901,91
MAGG360,00última igual a mínima do dia0,00%0,0017/1097014.084.48161,5061,5060,0060,2960,00
TPIS31,730,00%0,0017/109011.892.3371,651,791,631,721,73
RAPT48,080,00%0,0017/104.14113.045.3548,008,157,857,998,08
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BSEV3BIOSEV ON NM2,70última igual a máxima do dia0,00%0,0017/102124.5402,602,702,582,632,70
LOGN35,160,00%0,0017/101.0823.852.8395,005,274,825,065,16
TCSA31,240,00%0,0017/101.6594.730.3001,251,281,221,241,24
PTBL34,54última igual a a abertura do dia0,00%0,0017/108521.793.2544,544,604,484,544,54
AGRO3BRASILAGRO ON NM13,490,00%0,0017/101681.037.64813,5313,7913,4213,5813,49
CCPR39,050,00%0,0017/101928.2009,329,329,019,099,05
TERI3TEREOS ON NM64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
CPLE3COPEL ON N123,590,00%0,0017/105672.801.76623,5823,8823,3023,5623,59
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
CLSC435,48última igual a mínima do dia0,00%0,0017/10310.74136,0036,0035,4835,8035,48
JHSF31,390,00%0,0017/108131.946.7621,371,441,331,391,39
BRIN3BR INSURANCE ON NM13,880,00%0,0017/1024110.19813,3513,9013,3513,7713,88
RSID34,640,00%0,0017/108352.672.0674,654,914,444,654,64
POMO32,89última igual a máxima do dia0,00%0,0017/10403869.5232,712,892,712,822,89
GOAU37,740,00%0,0017/10156508.1467,577,857,577,717,74
TRPN32,37última igual a mínima do dia0,00%0,0017/105176.1452,402,442,372,402,37
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
RDNI34,15última igual a máxima do dia+2,47%+0,1016/101217.8894,044,154,044,074,05
IDNT37,75última igual a máxima do dia0,00%0,0017/103580.7257,517,757,477,687,75
BRAP3BRADESPAR ON N130,37última igual a máxima do dia0,00%0,0017/1024126.73630,0030,3729,8130,1730,37
FESA419,410,00%0,0017/105882.419.78919,3919,4419,2419,3519,41
BPAN41,69última igual a mínima do dia0,00%0,0017/101932.8271,711,711,691,701,69
GSHP33,62última igual a mínima do dia0,00%0,0017/101428.3373,673,703,623,633,62
ALPA3ALPARGATAS ON N113,74última igual a máxima do dia0,00%0,0017/1045.40813,3013,7413,3013,5213,74
FRAS34,210,00%0,0017/10145345.1414,204,244,134,184,21
LCAM328,00última igual a mínima do dia0,00%0,0017/104542.108.24028,1228,5028,0028,2228,00
PFRM34,54última igual a a abertura do dia0,00%0,0017/10155398.7684,544,634,534,554,54
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
CRDE30,940,00%0,0017/106040.7940,890,950,89-0,94
PINE42,040,00%0,0017/1044130.6412,072,102,032,032,04
TRIS32,680,00%0,0017/10166495.4742,752,792,662,712,68
EUCA44,30última igual a máxima do dia0,00%0,0017/10146342.7943,924,303,814,074,30
SHOW36,680,00%0,0017/101.5273.624.7796,857,006,596,756,68
ROMI37,810,00%0,0017/105251.875.6277,717,887,557,747,81
SLED43,090,00%0,0017/10140340.1813,113,112,983,063,09
FHER3FER HERINGER ON NM3,970,00%0,0017/10375879.3004,124,183,954,043,97
POSI32,300,00%0,0017/10510485.2242,292,332,232,292,30
IDVL4INDUSVAL PN N20,670,00%0,0017/1011090.0260,650,680,63-0,67
CARD37,600,00%0,0017/108131.716.5977,707,707,437,577,60
UCAS32,68última igual a máxima do dia0,00%0,0017/10105472.7662,482,682,472,572,68
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
CESP3CESP ON N113,430,00%0,0017/101130.92513,4013,6513,4013,4413,43
RAPT35,390,00%0,0017/103683.9175,405,405,215,345,39
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO347,50última igual a a abertura do dia0,00%0,0017/10633.25047,5047,5047,5047,5047,50
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.