Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   94137   -0.47%   10:58 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.920   -0.05%   10:57 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.40%      26/10
IBRX 50   15611   -0.48%   10:58 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 > 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 NM28,04+1,56%+0,4310:583.01037.653.58027,5528,2727,4028,0427,61
ITUB4ITAUUNIBANCO PN EB N132,69-0,43%-0,1410:583.39848.197.80032,7732,9732,4832,6432,83
BBDC4BRADESCO PN EJ N134,62-0,37%-0,1310:581.91643.092.18434,7434,8434,4034,5634,75
UGPA3ULTRAPAR ON22,41-0,97%-0,2210:581.0286.558.28722,6422,6422,1622,3322,63
CIEL3CIELO ON8,10-1,82%-0,1510:585.31828.150.8878,308,338,068,198,25
BBSE3BBSEGURIDADE ON NM27,29-0,04%-0,0110:581.7118.019.33627,3027,3827,0427,2227,30
JBSS3JBS ON18,86+3,40%+0,6210:584.79835.851.80318,2019,0318,1118,8118,24
EMBR3EMBRAER ON NM19,26-0,31%-0,0610:586083.378.14219,3219,3619,1319,2619,32
BBAS3BRASIL ON NM48,37-0,98%-0,4810:582.85761.347.54248,7848,7848,1048,3248,85
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 PN11,49-0,86%-0,1010:581.42711.683.60911,5411,5611,4311,4911,59
KROT3KROTON ON9,81-0,71%-0,0710:581.5895.900.7249,899,929,749,799,88
CCRO3CCR SA ON11,86-1,00%-0,1210:581.9396.794.55912,0412,1311,7711,9011,98
VALE3VALE ON51,07-2,87%-1,5110:586.734264.181.96651,9552,0050,8051,4852,58
LREN3LOJAS RENNER ON42,45-1,32%-0,5710:583.29565.685.57242,0042,7640,8642,0643,02
BBDC3BRADESCO ON EJ N130,23-0,72%-0,2210:588505.269.64230,2630,4130,0430,2030,45
TIMP3TIM PART SA ON12,09-0,17%-0,0210:586071.582.30812,0112,1112,0012,0512,11
WEGE3WEG ON18,96+1,77%+0,3310:581.6596.915.04318,7119,0018,6818,9018,63
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 NM12,25+0,16%+0,0210:581.2964.471.70112,2212,2712,1612,2212,23
PCAR494,38+0,62%+0,5810:581.13716.463.76493,2195,2093,0394,2993,80
HYPE3HYPERMARCAS ON NM25,03+0,64%+0,1610:584923.179.07424,9525,0424,7824,9124,87
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
SBSP3SABESP ON40,76-1,40%-0,5810:588226.271.40041,0941,0940,4140,6741,34
ESTC3ESTACIO PART ON NM27,25-2,50%-0,7010:588804.582.42027,7827,8727,1927,4227,95
CPFE3CPFL ENERGIA ON28,53-0,42%-0,1210:581831.168.90828,4828,7328,4828,5828,65
QUAL3QUALICORP ON15,82-0,82%-0,1310:585962.103.20815,9315,9515,7215,8115,95
RADL3RAIADROGASIL ON NM65,41+0,51%+0,3310:5850510.517.57964,9565,5864,7565,2565,08
RENT3LOCALIZA ON32,59-0,52%-0,1710:581.1319.342.57332,4732,7632,3632,5332,76
CMIG4CEMIG PN N113,98-0,78%-0,1110:581.5719.322.22614,0514,1013,9113,9814,09
TOTS3TOTVS ON41,61+2,24%+0,9110:585804.761.09840,7541,7040,7541,4440,70
NATU3NATURA ON45,63-0,80%-0,3710:585784.260.58645,8045,8945,3945,6246,00
ITSA3ITAUSA ON13,43última igual a mínima do dia-0,81%-0,1110:552848.55213,5513,5513,4313,4913,54
KLBN11KLABIN UNT16,32-0,18%-0,0310:581.2294.819.82816,4116,4116,2716,3316,35
GGBR4GERDAU PN14,96+0,20%+0,0310:582.61023.809.95214,9515,0914,9014,9814,93
ITUB3ITAUUNIBANCO ON ED N128,61-0,73%-0,2110:581891.138.43528,4728,7928,4728,6828,82
EQTL3EQUATORIAL ON79,04-1,08%-0,8610:583233.094.56379,8379,8378,8679,1479,90
CSAN3COSAN ON46,28-0,26%-0,1210:586274.317.21446,3846,5445,8546,1746,40
BRPR3BR PROPERT ON NM8,37-0,36%-0,0310:586585.3428,388,398,338,378,40
MULT3MULTIPLAN ON22,99-0,48%-0,1110:581.3505.379.37023,0623,0622,7722,8923,10
PSSA3PORTO SEGURO ON55,90+1,05%+0,5810:582571.932.51255,4155,9355,3555,5355,32
CYRE3CYRELA REALT ON15,85-0,38%-0,0610:585991.487.44015,8215,8815,7215,8215,91
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
CPRE3CPFL RENOVAV ON13,84última igual a mínima do dia0,00%0,0018/0456.95114,1014,1013,8413,9013,84
ODPV3ODONTOPREV ON16,72+0,84%+0,1410:583311.111.10316,6116,7716,5816,7116,58
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM41,21última igual a máxima do dia+1,73%+0,7010:572821.558.19340,6141,2140,6040,9040,51
VLID3VALID ON17,09-1,33%-0,2310:58137372.08717,4317,5117,0517,3117,32
SULA11SUL AMERICA UNT31,27+0,68%+0,2110:582431.186.42731,2531,3430,8131,1431,06
IGTA3IGUATEMI ON NM37,28-0,32%-0,1210:587244.108.82437,0937,3236,8137,1237,40
HGTX3CIA HERING ON28,61-0,63%-0,1810:532471.471.14028,5028,7828,4928,5728,79
CESP6CESP PNB N126,24-1,32%-0,3510:582404.300.74126,3426,4126,1926,3026,59
ENBR3ENERGIAS BR ON NM16,90-0,76%-0,1310:585131.411.75917,0217,0416,8516,9317,03
ECOR3ECORODOVIAS ON NM8,73-0,80%-0,0710:581.4394.367.6328,848,938,638,758,80
DTEX3DURATEX ON9,92+0,20%+0,0210:58147370.7659,919,989,919,949,90
MRVE3MRV ON14,45+0,42%+0,0610:581.1714.728.12414,4214,4914,3014,3914,39
TRPL4TRAN PAULIST PN20,75+0,97%+0,2010:584652.387.66920,6120,9020,6120,8020,55
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 N149,25+1,92%+0,9310:581.0428.463.85448,3149,3548,0348,9048,32
MRFG3MARFRIG ON6,99+0,87%+0,0610:581.0133.276.2276,917,056,916,996,93
CPLE6COPEL PNB N138,34+1,43%+0,5410:581.06611.390.19338,0838,3637,4738,0337,80
SMTO3SAO MARTINHO ON19,29+0,16%+0,0310:58128333.53619,2019,3719,1419,2819,26
MPLU3MULTIPLUS ON26,85última igual a máxima do dia+0,04%+0,0110:12937.57326,8226,8526,8226,8426,84
LINX3LINX ON30,45-2,40%-0,7510:581.25917.311.58131,2931,7629,7730,5331,20
GOAU4GERDAU MET PN N17,13-0,70%-0,0510:589007.567.6187,177,207,117,157,18
TAEE11TAESA UNT25,98-0,15%-0,0410:587346.122.94526,0426,1925,9226,0626,02
BRAP4BRADESPAR PN N131,90-2,77%-0,9110:586285.138.74132,5132,7131,7832,1632,81
LIGT3LIGHT SA ON20,52-0,48%-0,1010:572521.029.25620,7220,7220,3420,4220,62
CMIG3CEMIG ON N116,22-1,10%-0,1810:581351.002.76216,4016,4016,1716,2316,40
USIM3USIMINAS ON11,04última igual a máxima do dia+2,22%+0,2418/0490221.66710,8011,0410,8010,9210,80
GRND3GRENDENE ON NM8,22última igual a máxima do dia+1,11%+0,0910:57196328.6238,138,228,138,208,13
ALSC3ALIANSCE ON NM18,75-0,64%-0,1210:58100264.47618,7318,9518,6918,7618,87
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM37,27-1,66%-0,6310:589068.746.62537,9538,1937,1237,4937,90
CSMG3COPASA ON61,93-0,91%-0,5710:582353.260.45361,8061,9761,6161,7562,50
BRKM3BRASKEM ON N147,60+0,32%+0,1518/047109.84747,5048,4847,5047,7647,45
BRSR6BANRISUL PNB N122,94+0,04%+0,0110:58195707.34522,9823,0622,7322,8922,93
ARZZ3AREZZO CO ON NM46,91-1,03%-0,4910:5767433.44047,8047,8046,6947,1147,40
RNEW11RENOVA UNT29,84última igual a máxima do dia-0,53%-0,1610:1325.95429,7029,8429,7029,7730,00
POMO4MARCOPOLO PN3,63última igual a mínima do dia-0,55%-0,0210:58161502.4543,653,673,633,643,65
TUPY3TUPY ON17,59+0,51%+0,0910:5786234.56017,6717,6717,5817,6417,50
OIBR4OI PN1,65última igual a a abertura do dia0,00%0,0010:582311.345.9371,651,681,641,661,65
ALUP11ALUPAR UNT N222,92+0,09%+0,0210:58119435.26522,9023,0322,8322,9122,90
USIM5USIMINAS PNA8,92-1,11%-0,1010:582.30726.154.8299,089,088,878,989,02
EVEN3EVEN ON5,94-0,17%-0,0110:575433.7585,965,965,905,925,95
FLRY3FLEURY ON21,64-0,09%-0,0210:588755.247.07821,7021,9221,5021,6621,66
BEEF3MINERVA ON NM7,30+1,39%+0,1010:583831.074.2817,227,337,217,277,20
MYPK3IOCHP-MAXION ON20,12-0,35%-0,0710:58124443.02120,1920,3220,0620,1420,19
GFSA3GAFISA ON NM6,35-2,16%-0,1410:586973.258.8696,496,576,326,406,49
EZTC3EZTEC ON25,45-0,20%-0,0510:5899535.01125,5725,6525,3525,4825,50
DASA3DASA ON28,50última igual a a abertura do dia0,00%0,0001/04417.10028,5028,5028,5028,5028,50
GOLL4GOL PN N223,45-1,47%-0,3510:581.41612.276.83523,8023,8123,2223,5123,80
LEVE3METAL LEVE ON23,70+3,36%+0,7710:583761.966.68323,3524,0523,1623,5822,93
SCAR3SAO CARLOS ON33,56-2,10%-0,7210:26416.89134,2834,2833,5133,7834,28
LLIS3LE LIS BLANC ON29,51última igual a mínima do dia+0,55%+0,1618/04735.79629,9529,9529,5129,8329,35
ANIM3ANIMA ON NM19,13+0,63%+0,1210:5780225.95619,0119,2618,9419,1519,01
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
ELET6ELETROBRAS PNB N134,29-0,52%-0,1810:588256.434.45634,9634,9634,1434,5034,47
ALPA4ALPARGATAS PN N115,22-0,85%-0,1310:482991.42615,3215,3215,2015,2415,35
PMAM3PARANAPANEMA ON1,46última igual a a abertura do dia0,00%0,0010:58192487.7541,461,471,451,461,46
AMAR3LOJAS MARISA ON NM7,75-0,64%-0,0510:56202548.2427,827,867,707,817,80
SLCE3SLC AGRICOLA ON41,01+1,76%+0,7110:575763.757.50140,3141,1740,2640,8040,30
JSLG3JSL ON10,54-2,59%-0,2810:50117660.10810,8510,8510,3410,5610,82
OFSA3OUROFINO SA ON30,93última igual a a abertura do dia-0,19%-0,0610:0213.09330,9330,9330,9330,9330,99
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
PDGR3PDG REALT ON6,09-0,33%-0,0210:58157341.9786,106,296,006,126,11
ELET3ELETROBRAS ON N132,31-0,12%-0,0410:581.53510.864.84332,8032,9432,1332,4832,35
LPSB3LOPES BRASIL ON4,03-3,36%-0,1410:5888265.5584,124,183,994,024,17
ETER3ETERNIT ON NM1,97última igual a mínima do dia-0,51%-0,0110:2353.1591,981,981,971,971,98
BBRK3BR BROKERS ON NM5,02última igual a a abertura do dia0,00%0,0010:2915025,025,025,025,025,02
MILS3MILLS ON4,52+0,44%+0,0210:5760193.7124,504,584,504,564,50
CVCB3CVC BRASIL ON52,90+1,11%+0,5810:5862013.950.81152,8053,4752,4152,7852,32
RLOG3COSAN LOG ON14,53última igual a mínima do dia-2,22%-0,3310:5567197.16414,7414,7414,5314,6014,86
SEER3SER EDUCA ON20,21-2,46%-0,5110:57233803.63920,7120,7720,1820,4520,72
DIRR3DIRECIONAL ON8,27+0,24%+0,0210:57175289.1198,298,318,228,268,25
QGEP3QGEP PART ON13,44-14,72%-2,3210:589124.407.79413,8513,8513,3613,5815,76
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 N218,700,00%0,0010:5793201.66818,8518,8518,6218,6718,70
HBOR3HELBOR ON NM1,27última igual a mínima do dia-0,78%-0,0110:585068.3111,281,291,271,281,28
GGBR3GERDAU ON11,95-1,08%-0,1310:5730159.40712,0912,0911,8911,9912,08
OIBR3OI ON1,66+1,22%+0,0210:581.62711.074.8741,641,691,641,671,64
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
SSBR3SIERRABRASIL ON29,04última igual a mínima do dia-0,51%-0,1518/0425448.00029,1529,2029,0429,0929,19
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
BPHA3BR PHARMA ON1,45última igual a a abertura do dia+0,69%+0,0110:0211451,451,451,451,451,44
MGLU3MAGAZ LUIZA ON168,42-1,39%-2,3810:5845613.015.799169,91170,14167,53168,60170,80
TGMA3TEGMA ON25,48-1,24%-0,3210:572201.131.62025,9125,9825,0525,2625,80
CTAX11CONTAX UNT N20,63+1,61%+0,0119/0447135.5660,620,640,60-0,62
TECN3TECHNOS ON2,54última igual a máxima do dia-1,93%-0,0510:2131.2692,532,542,532,542,59
MAGG3MAGNESITA SA ON59,40+1,02%+0,6022/0112719.943.70758,3059,6558,0558,5758,80
TPIS3TRIUNFO PART ON1,64última igual a máxima do dia+3,14%+0,0510:5676198.9861,591,641,591,621,59
RAPT4RANDON PART PN9,08+1,79%+0,1610:584601.428.1808,939,108,939,068,92
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BSEV3BIOSEV ON NM2,57-1,15%-0,0318/041214.4432,602,622,522,582,60
LOGN3LOG-IN ON8,59+1,06%+0,0910:4757215.7178,508,618,408,538,50
TCSA3TECNISA ON1,26última igual a a abertura do dia-1,56%-0,0210:5853103.2781,261,281,261,261,28
PTBL3PORTOBELLO ON4,80última igual a a abertura do dia0,00%0,0010:5551100.7864,804,814,784,804,80
AGRO3BRASILAGRO ON NM15,44última igual a mínima do dia-0,77%-0,1210:551537.41215,6015,6715,4415,5915,56
CCPR3CYRE COM ON12,15última igual a a abertura do dia-2,72%-0,3418/0416.07512,1512,1512,1512,1512,49
TERI3TEREOS ON NM64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
CPLE3COPEL ON N132,66+0,49%+0,1610:5255393.11232,6932,7432,2732,4932,50
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
CLSC4CELESC PN50,00+3,20%+1,5518/0442235.93447,5250,4347,5249,1548,45
JHSF3JHSF PART ON2,38+0,42%+0,0110:57169386.5562,362,402,352,372,37
BRIN3BR INSURANCE ON NM18,27+0,38%+0,0721/12720.06518,4018,4018,2018,2418,20
RSID3ROSSI RESID ON4,16+0,24%+0,0110:473057.0834,154,304,154,234,15
POMO3MARCOPOLO ON3,14-0,63%-0,0210:5734.4003,123,153,123,143,16
GOAU3GERDAU MET ON N17,10última igual a mínima do dia-1,80%-0,1310:451116.5307,197,257,107,197,23
TRPN3TARPON INV ON1,07última igual a mínima do dia+0,94%+0,0110:4137551,081,081,071,081,06
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 ON5,70+1,60%+0,0918/042754.0885,615,965,435,635,61
IDNT3IDEIASNET ON2,94última igual a a abertura do dia0,00%0,0010:3385.2972,942,992,902,942,94
BRAP3BRADESPAR ON N127,82última igual a mínima do dia-3,40%-0,9810:48413.97828,0128,0127,8227,9628,80
FESA4FERBASA PN N120,11-0,98%-0,2010:5879321.71420,3220,4820,1020,2320,31
BPAN4BANCO PAN PN3,23+0,62%+0,0210:562546.9163,253,253,213,243,21
GSHP3GENERALSHOPP ON1,150,00%0,0010:585376.9201,161,161,131,151,15
ALPA3ALPARGATAS ON N115,08última igual a máxima do dia+0,87%+0,1318/0424.51615,0015,0815,0015,0514,95
FRAS3FRAS-LE ON4,99última igual a mínima do dia-0,20%-0,0110:462150.5595,005,054,995,015,00
LCAM3LOCAMERICA ON36,97-0,91%-0,3410:5890397.33837,5537,5536,7837,1337,31
PFRM3PROFARMA ON4,04última igual a mínima do dia+0,25%+0,0110:523447.9124,064,104,044,064,03
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
CRDE3CR2 ON19,75última igual a máxima do dia+0,77%+0,1516/04819.27219,6019,7519,0219,2719,60
PINE4PINE PN2,17última igual a máxima do dia+0,93%+0,0210:4744.4672,132,172,122,132,15
TRIS3TRISUL ON4,76última igual a máxima do dia+1,06%+0,0510:5743116.9854,694,764,674,744,71
EUCA4EUCATEX PN4,40última igual a máxima do dia+1,15%+0,0510:32510.0704,354,404,354,384,35
SHOW3TIME FOR FUN ON6,33-0,16%-0,0110:411020.9186,346,356,316,346,34
ROMI3INDS ROMI ON9,80última igual a mínima do dia-1,41%-0,1410:5025105.5259,949,949,809,869,94
SLED4SARAIVA LIVR PN1,96última igual a máxima do dia+3,16%+0,0610:5178.7671,931,961,931,951,90
FHER3FER HERINGER ON NM2,03última igual a mínima do dia-0,49%-0,0110:471113.0582,042,052,032,042,04
POSI3POSITIVO TEC ON2,25-0,44%-0,0110:583318.5382,222,262,222,232,26
IDVL4INDUSVAL PN N23,95+5,90%+0,2210:513966.3933,734,053,733,933,73
CARD3CSU CARDSYST ON6,54-0,76%-0,0510:584459.7806,626,626,536,576,59
UCAS3UNICASA ON2,75última igual a a abertura do dia+0,73%+0,0210:0112752,752,752,752,752,73
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
CESP3CESP ON N122,37-0,97%-0,2210:481049.13122,4022,4022,2122,3322,59
RAPT3RANDON PART ON7,20última igual a a abertura do dia0,00%0,0010:0112.1607,207,207,207,207,20
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO3METALFRIO ON48,00última igual a a abertura do dia+0,80%+0,3809/0414.80048,0048,0048,0048,0047,62
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.