Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   87148   +0.88%   16:54 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.901   +0.05%   16:53 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.40%      26/10
IBRX 50   14501   +0.88%   16:54 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$ 155.51   +0.33%   16:45
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 NM23,39+1,70%+0,3916:5410.51089.147.60823,2023,4823,0823,3023,00
ITUB4ITAUUNIBANCO PN EB N135,27+2,02%+0,7016:5425.534326.766.91034,7235,3234,5834,9334,57
BBDC4BRADESCO PN EJ N138,39+1,97%+0,7416:5414.774206.279.99037,8038,4637,6938,0437,65
UGPA3ULTRAPAR ON50,03+1,07%+0,5316:546.85183.845.64849,8750,1949,5249,8949,50
CIEL3CIELO ON9,44-0,11%-0,0116:5413.81546.115.7049,469,549,369,449,45
BBSE3BBSEGURIDADE ON NM27,11+1,35%+0,3616:5411.57156.549.55027,0027,3526,8727,1526,75
JBSS3JBS ON12,05+1,26%+0,1516:5412.97051.753.01111,9812,1211,7711,9611,90
EMBR3EMBRAER ON NM21,49+1,13%+0,2416:548.70482.752.52121,6721,9621,1221,5221,25
BBAS3BRASIL ON NM44,00última igual a a abertura do dia+0,69%+0,3016:5418.066286.856.15644,0044,4243,7644,0443,70
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 PN11,99+1,18%+0,1416:5417.671136.524.24511,9012,0311,8311,9611,85
KROT3KROTON ON9,20+0,88%+0,0816:5423.217192.779.4509,189,329,119,219,12
CCRO3CCR SA ON12,00+1,78%+0,2116:5414.63446.564.73711,9112,1911,8712,0411,79
VALE3VALE ON51,88+1,23%+0,6316:5434.290700.450.53151,3552,1951,3551,8051,25
LREN3LOJAS RENNER ON39,20+1,03%+0,4016:546.89767.851.16539,0039,6838,8139,2738,80
BBDC3BRADESCO ON EJ N133,75+1,81%+0,6016:546.02344.740.85433,4033,7833,1833,5733,15
TIMP3TIM PART SA ON12,43+3,84%+0,4616:549.87633.314.99512,1212,5011,9912,3411,97
WEGE3WEG ON16,90-0,12%-0,0216:548.89545.096.37917,0017,0916,8116,9016,92
CTIP3CETIP ON NM43,500,00%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM66,93+0,62%+0,4116:546.70196.992.54366,9067,0966,4066,7966,52
BRML3BR MALLS PAR ON NM12,85-0,39%-0,0516:5410.79556.942.88712,9013,0312,7312,8512,90
PCAR481,27+0,36%+0,2916:546.00564.165.52681,0181,6679,5480,5080,98
HYPE3HYPERMARCAS ON NM30,80+0,72%+0,2216:545.62448.371.62830,7831,0030,5630,7930,58
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
SBSP3SABESP ON30,32+0,26%+0,0816:543.05117.425.35130,1230,5829,9730,2730,24
ESTC3ESTACIO PART ON NM23,58-2,92%-0,7116:5415.979102.671.47424,8625,1923,1824,0824,29
CPFE3CPFL ENERGIA ON26,990,00%0,0016:544182.475.14127,1427,2926,8227,0226,99
QUAL3QUALICORP ON13,62-0,15%-0,0216:545.08014.109.09313,6113,8313,5713,6813,64
RADL3RAIADROGASIL ON NM59,80-1,81%-1,1016:543.02334.211.95261,5061,5059,7060,1760,90
RENT3LOCALIZA ON27,90+0,65%+0,1816:547.92550.056.50427,7327,9927,6227,8027,72
CMIG4CEMIG PN N112,71+1,44%+0,1816:5416.79469.389.69012,5412,9112,5312,7512,53
TOTS3TOTVS ON27,89-0,39%-0,1116:531.8489.185.38528,0128,0927,6427,8928,00
NATU3NATURA ON44,05-0,11%-0,0516:546.11051.913.83143,9844,5643,5544,0644,10
ITSA3ITAUSA ON12,85+2,55%+0,3216:482041.396.65112,6112,8612,6012,7512,53
KLBN11KLABIN UNT16,29+3,63%+0,5716:5414.75468.729.90715,8016,3715,6616,0915,72
GGBR4GERDAU PN15,31+1,39%+0,2116:5420.577147.259.51915,1915,5415,1915,3715,10
ITUB3ITAUUNIBANCO ON ED N129,96+0,33%+0,1016:546345.012.06730,0830,1329,8129,9429,86
EQTL3EQUATORIAL ON70,62-0,30%-0,2116:544.28635.180.86371,7671,7670,0070,4370,83
CSAN3COSAN ON33,38+1,86%+0,6116:544.57822.759.72533,0133,4232,7232,9032,77
BRPR3BR PROPERT ON NM8,49-0,12%-0,0116:53653944.1668,558,558,318,418,50
MULT3MULTIPLAN ON23,15+0,65%+0,1516:547.50627.263.06323,1923,3522,8223,0623,00
PSSA3PORTO SEGURO ON51,43+0,65%+0,3316:541.97613.286.40651,7951,7951,1351,4451,10
CYRE3CYRELA REALT ON15,52+2,24%+0,3416:548.91755.364.22815,3215,6315,2015,4915,18
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
CPRE3CPFL RENOVAV ON15,10-2,45%-0,3816:3797792.23115,3115,3914,8115,1815,48
ODPV3ODONTOPREV ON13,15+0,77%+0,1016:544.62610.427.66113,1113,2512,9213,0813,05
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM43,50+1,64%+0,7016:541.3598.409.78442,7043,7842,6343,2842,80
VLID3VALID ON18,15-1,09%-0,2016:542.0865.369.57518,4018,6918,0018,2818,35
SULA11SUL AMERICA UNT28,34+1,76%+0,4916:545.45428.866.42527,6828,7027,6828,2227,85
IGTA3IGUATEMI ON NM38,03-0,45%-0,1716:549.06950.243.62738,6038,6137,2937,7538,20
HGTX3CIA HERING ON26,43+1,93%+0,5016:543.23514.092.24025,8826,5325,8826,2825,93
CESP6CESP PNB N121,000,00%0,0016:541.4654.838.45920,9821,0720,8120,9521,00
ENBR3ENERGIAS BR ON NM14,12+2,10%+0,2916:546.52722.222.48113,9314,1613,9314,0713,83
ECOR3ECORODOVIAS ON NM9,53+0,53%+0,0516:5410.24453.759.9889,479,709,459,579,48
DTEX3DURATEX ON11,99+1,87%+0,2216:541.3883.927.05511,9012,0211,8411,9811,77
MRVE3MRV ON12,17+4,20%+0,4916:547.96237.293.11611,7012,2111,6511,9711,68
TRPL4TRAN PAULIST PN67,72-0,72%-0,4916:542.74832.530.71968,2568,3567,5067,7968,21
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 N147,79+0,48%+0,2316:544.14731.739.72647,7548,2747,1647,7247,56
MRFG3MARFRIG ON5,55-0,36%-0,0216:543.2344.864.6095,585,655,525,575,57
CPLE6COPEL PNB N132,57+0,52%+0,1716:543.46617.126.30232,4732,9732,3832,6632,40
SMTO3SAO MARTINHO ON18,81+0,16%+0,0316:542.03211.801.47818,7619,1918,5018,8218,78
MPLU3MULTIPLUS ON24,83+0,28%+0,0716:546668.229.89624,7124,9524,6024,7724,76
LINX3LINX ON30,44+0,13%+0,0416:545.04935.943.19830,8930,8929,8430,4630,40
GOAU4GERDAU MET PN N17,18+0,70%+0,0516:5410.07052.162.6857,177,267,147,207,13
TAEE11TAESA UNT22,79-3,43%-0,8116:546.69728.561.77423,4523,4522,7322,9023,60
BRAP4BRADESPAR PN N130,78+1,55%+0,4716:547.91162.566.73430,4230,9930,4230,8230,31
LIGT3LIGHT SA ON15,29-0,84%-0,1316:531.0115.997.33115,5015,5215,1715,3115,42
CMIG3CEMIG ON N113,06+1,01%+0,1316:543.51110.883.09412,8513,2512,8513,1212,93
USIM3USIMINAS ON11,65-2,02%-0,2416:5379263.72111,9411,9911,6111,7711,89
GRND3GRENDENE ON NM7,86+0,90%+0,0716:541.4163.788.2157,857,897,807,857,79
ALSC3ALIANSCE ON NM18,34-0,49%-0,0916:542.2096.599.65818,5018,5018,0218,1818,43
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM36,41-0,44%-0,1616:549.82098.045.71037,0737,0735,2235,9836,57
CSMG3COPASA ON54,00+0,30%+0,1616:541.99312.854.09254,3054,6253,3753,9653,84
BRKM3BRASKEM ON N146,70última igual a máxima do dia-2,03%-0,9713:3229.30046,3046,7046,3046,5047,67
BRSR6BANRISUL PNB N121,72-0,14%-0,0316:545.24723.012.07321,7721,9221,4621,6521,75
ARZZ3AREZZO CO ON NM51,77+0,56%+0,2916:541.67515.135.94651,4951,9750,9051,4351,48
RNEW11RENOVA UNT21,78-1,00%-0,2215:42654.89422,0522,0521,7721,9622,00
POMO4MARCOPOLO PN4,06+1,00%+0,0416:541.3714.953.4934,044,084,014,044,02
TUPY3TUPY ON21,17+1,78%+0,3716:541.3864.792.17920,8021,2420,7321,0720,80
OIBR4OI PN1,31+1,55%+0,0216:541.1432.733.3701,301,331,291,311,29
ALUP11ALUPAR UNT N218,13-0,98%-0,1816:541.3886.167.85118,4418,4418,0818,2018,31
USIM5USIMINAS PNA9,71-0,82%-0,0816:5412.210143.013.5909,849,979,559,739,79
EVEN3EVEN ON6,08última igual a a abertura do dia+1,00%+0,0616:543.2524.113.9626,086,105,966,056,02
FLRY3FLEURY ON19,97+2,57%+0,5016:546.01429.362.06519,6020,0719,3919,8219,47
BEEF3MINERVA ON NM5,02-0,59%-0,0316:541.9724.033.4835,075,094,995,045,05
MYPK3IOCHP-MAXION ON22,70+1,61%+0,3616:542.9049.725.91722,4522,7522,2422,5622,34
GFSA3GAFISA ON NM15,57-1,64%-0,2616:541.33914.892.14415,7615,9815,4215,8315,83
EZTC3EZTEC ON24,76+2,27%+0,5516:544.06717.166.76224,3225,0924,0724,6624,21
DASA3DASA ON27,00última igual a a abertura do dia-3,57%-1,0011:4625.40027,0027,0027,0027,0028,00
GOLL4GOL PN N225,51+7,68%+1,8216:5414.615166.908.61523,5525,6423,3024,6923,69
LEVE3METAL LEVE ON25,72+2,47%+0,6216:525742.543.20125,3725,7425,2025,5125,10
SCAR3SAO CARLOS ON30,10-0,95%-0,2916:171854.41330,1830,4329,9130,2330,39
LLIS3LE LIS BLANC ON27,25última igual a mínima do dia+0,26%+0,0716:31676.33027,5027,5027,2527,2627,18
ANIM3ANIMA ON NM16,80+1,76%+0,2916:544711.245.89016,4816,8716,4216,6816,51
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
ELET6ELETROBRAS PNB N128,60+2,58%+0,7216:545.01531.142.83627,9128,7827,9128,4227,88
ALPA4ALPARGATAS PN N115,97+0,76%+0,1216:526951.933.41315,8516,0415,8315,9515,85
PMAM3PARANAPANEMA ON1,32+1,54%+0,0216:502481.170.4771,311,341,301,321,30
AMAR3LOJAS MARISA ON NM5,13+1,38%+0,0716:549752.639.6965,075,205,075,135,06
SLCE3SLC AGRICOLA ON42,80-2,31%-1,0116:541.4349.583.22043,8744,1542,6143,0743,81
JSLG3JSL ON6,45última igual a máxima do dia+3,04%+0,1916:50484974.7236,346,456,306,396,26
OFSA3OUROFINO SA ON33,30+1,56%+0,5116:3677354.64932,9933,8932,9933,4632,79
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
PDGR3PDG REALT ON0,95-3,06%-0,0316:543921.679.3040,980,980,94-0,98
ELET3ELETROBRAS ON N124,82+3,55%+0,8516:5410.87565.714.14024,1424,9024,0924,5723,97
LPSB3LOPES BRASIL ON5,47+1,30%+0,0716:541.9304.862.5245,515,665,265,425,40
ETER3ETERNIT ON NM2,71+1,50%+0,0416:53150225.8182,652,772,652,732,67
BBRK3BR BROKERS ON NM6,68-3,75%-0,2616:523651.346.6836,946,976,416,676,94
MILS3MILLS ON3,600,00%0,0016:516881.502.4713,593,693,533,603,60
CVCB3CVC BRASIL ON61,30+2,42%+1,4516:542.74835.168.08960,4561,7560,3261,3159,85
RLOG3COSAN LOG ON12,97última igual a máxima do dia+2,37%+0,3016:53313623.50112,6312,9712,5212,7212,67
SEER3SER EDUCA ON15,95-0,06%-0,0116:543.3519.293.32615,9416,2515,6515,9415,96
DIRR3DIRECIONAL ON7,59+2,85%+0,2116:542.6114.709.5327,457,657,407,577,38
QGEP3QGEP PART ON10,55-5,47%-0,6116:543.1519.099.98011,1611,2910,5110,7811,16
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 N216,59+1,84%+0,3016:541.5123.315.03416,3616,6416,3616,5016,29
HBOR3HELBOR ON NM1,64+5,13%+0,0816:539793.404.2591,581,651,571,621,56
GGBR3GERDAU ON12,16+1,00%+0,1216:3375201.12512,2012,2812,0712,1912,04
OIBR3OI ON1,26-0,79%-0,0116:5411.70517.914.7321,281,291,251,271,27
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
SSBR3SIERRABRASIL ON26,10última igual a máxima do dia+1,56%+0,4016:5029250.41725,6726,1025,6725,8225,70
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
BPHA3BR PHARMA ON1,58+8,22%+0,1216:51134184.6711,501,641,441,571,46
MGLU3MAGAZ LUIZA ON175,22+3,03%+5,1516:544.168129.976.756170,70175,39169,70173,72170,07
TGMA3TEGMA ON26,79+0,19%+0,0516:529073.505.67926,5627,0025,9626,7026,74
CTAX11CONTAX UNT N20,63+1,61%+0,0119/0447135.5660,620,640,60-0,62
TECN3TECHNOS ON2,37última igual a máxima do dia+1,28%+0,0316:466589.0102,342,372,312,332,34
MAGG3MAGNESITA SA ON55,39+2,57%+1,3916:541281.184.13454,4255,5054,4255,0854,00
TPIS3TRIUNFO PART ON1,66+2,47%+0,0416:54529518.6631,621,681,621,651,62
RAPT4RANDON PART PN9,18+0,88%+0,0816:545.08015.248.0179,139,299,069,189,10
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BSEV3BIOSEV ON NM3,29+1,54%+0,0516:093344.5913,173,483,153,333,24
LOGN3LOG-IN ON8,03-2,19%-0,1816:525882.443.4878,238,317,908,078,21
TCSA3TECNISA ON1,45+1,40%+0,0216:541.8474.840.7051,441,461,381,431,43
PTBL3PORTOBELLO ON5,22-1,14%-0,0616:541.0602.847.5795,295,335,145,235,28
AGRO3BRASILAGRO ON NM15,41+0,85%+0,1316:5473293.18315,2915,4815,2915,4315,28
CCPR3CYRE COM ON8,63última igual a mínima do dia-0,23%-0,0213:2521.7288,658,658,638,648,65
TERI3TEREOS ON NM64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
CPLE3COPEL ON N131,25-0,29%-0,0916:547773.403.40431,3831,6731,0631,3431,34
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
CLSC4CELESC PN43,50-1,14%-0,5014:0220148.71343,9044,5042,5143,7444,00
JHSF3JHSF PART ON1,98+0,51%+0,0116:50447921.2541,992,021,961,981,97
BRIN3BR INSURANCE ON NM18,97+7,60%+1,3416:501991.489.61317,9919,3517,2218,3717,63
RSID3ROSSI RESID ON5,39+3,65%+0,1916:50149285.9025,305,425,205,285,20
POMO3MARCOPOLO ON3,08+1,32%+0,0416:536590.9643,053,103,053,083,04
GOAU3GERDAU MET ON N17,38+1,65%+0,1216:46255782.9497,337,607,327,447,26
TRPN3TARPON INV ON2,15+0,47%+0,0115:552342.3432,172,172,142,152,14
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 ON5,20última igual a a abertura do dia+0,97%+0,0515:593675.2145,205,485,165,225,15
IDNT3IDEIASNET ON8,74última igual a mínima do dia-2,89%-0,2616:371234.6109,189,188,748,879,00
BRAP3BRADESPAR ON N127,73+1,80%+0,4916:5148361.51227,5127,7527,2927,6027,24
FESA4FERBASA PN N121,78+0,79%+0,1716:525822.768.57021,7921,9321,6021,8021,61
BPAN4BANCO PAN PN1,94-0,51%-0,0116:442939.6621,961,971,931,941,95
GSHP3GENERALSHOPP ON2,74última igual a mínima do dia-0,36%-0,0117/121446.9342,792,802,742,792,75
ALPA3ALPARGATAS ON N116,00última igual a máxima do dia+1,20%+0,1910:5734.78515,8516,0015,8515,9515,81
FRAS3FRAS-LE ON4,66+3,79%+0,1716:54140373.5814,584,674,554,624,49
LCAM3LOCAMERICA ON34,76-1,25%-0,4416:545.72680.427.56934,5235,7834,4035,0835,20
PFRM3PROFARMA ON3,98+1,27%+0,0516:4681248.0514,054,053,923,953,93
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
CRDE3CR2 ON18,15-3,71%-0,7014/12823.51918,2018,3518,0018,0918,85
PINE4PINE PN2,280,00%0,0016:33251.204.4092,362,362,252,292,28
TRIS3TRISUL ON4,04+3,59%+0,1416:515251.704.4063,944,113,924,023,90
EUCA4EUCATEX PN3,97última igual a mínima do dia+0,51%+0,0216:503550.6124,004,053,973,993,95
SHOW3TIME FOR FUN ON7,08última igual a mínima do dia-0,98%-0,0716:45192413.3797,167,267,087,167,15
ROMI3INDS ROMI ON8,67+2,85%+0,2416:53283821.7068,538,748,508,638,43
SLED4SARAIVA LIVR PN2,23-2,19%-0,0516:43198269.4152,302,332,112,182,28
FHER3FER HERINGER ON NM4,84+0,41%+0,0216:41102294.1854,824,944,814,844,82
POSI3POSITIVO TEC ON2,24+0,45%+0,0116:5222778.3492,252,262,232,242,23
IDVL4INDUSVAL PN N20,73última igual a máxima do dia+7,35%+0,0516:102915.1070,680,730,68-0,68
CARD3CSU CARDSYST ON6,88+1,18%+0,0816:54419787.4806,827,006,826,936,80
UCAS3UNICASA ON2,72-1,81%-0,0516:0747152.5002,752,782,702,732,77
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
CESP3CESP ON N120,95-0,71%-0,1517/1240231.56320,6221,0020,3520,8621,10
RAPT3RANDON PART ON6,39última igual a máxima do dia+3,40%+0,2115:1242.5466,306,396,306,376,18
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO3METALFRIO ON60,00última igual a mínima do dia+26,32%+12,5011/12318.00260,0160,0160,0060,0147,50
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.