Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   76028   -1.03%   17:00 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.917   -0.58%   18:05 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.39%      22/03
  12726   -0.96%   17:00 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$ 147.30   +0.14%   15:43
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 NM20,11-0,84%-0,1717:596.23332.290.06519,9820,3419,7720,1220,28
ITUB443,10-2,29%-1,0117:5914.244274.155.15543,5043,8742,9443,1944,11
BBDC4BRADESCO PN EJ N128,63-3,01%-0,8917:5818.466207.996.32829,0429,2728,5628,6829,52
UGPA342,82-2,37%-1,0417:584.62348.584.08943,4043,5342,2142,9343,86
CIEL314,45-3,54%-0,5317:597.10230.159.30714,8515,0014,3814,7314,98
BBSE3BBSEGURIDADE ON NM25,89-0,46%-0,1217:5915.05872.261.12525,7026,3925,5825,9126,01
JBSS38,85-0,34%-0,0317:5610.17329.900.8688,808,948,628,828,88
EMBR3EMBRAER ON NM19,40+2,11%+0,4017:598.40147.998.08219,0519,4218,7819,3219,00
BBAS3BRASIL ON NM31,41-3,06%-0,9917:5917.929231.850.23631,9032,2431,2131,4432,40
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
ITSA49,98-0,99%-0,1017:5917.76886.352.65810,0210,089,919,9610,08
KROT310,18+0,30%+0,0317:556.92638.979.45310,1510,239,9510,1510,15
CCRO39,64-2,63%-0,2617:5913.93842.181.8639,859,909,569,659,90
VALE3VALE ON50,66+1,89%+0,9417:5920.002388.490.74349,5351,1949,2350,7249,72
LREN329,04-2,68%-0,8017:405.44838.429.55029,3529,5728,9229,2029,84
BBDC3BRADESCO ON EJ N125,08última igual a mínima do dia-2,79%-0,7217:583.52219.852.69525,4025,7725,0825,2025,80
TIMP311,50+0,09%+0,0117:367.28940.408.07011,4011,5711,2511,4611,49
WEGE317,41-1,64%-0,2917:333.53317.745.84417,5517,7317,3117,5517,70
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM75,87+1,43%+1,0717:575.208100.745.42674,8576,1974,6375,8674,80
BRML39,42última igual a mínima do dia-2,69%-0,2617:485.75021.662.0189,579,659,429,499,68
PCAR480,15-0,88%-0,7117:454.38861.953.78680,5081,5479,5880,2480,86
HYPE3HYPERMARCAS ON NM28,42+0,35%+0,1017:002.66218.835.12827,8128,6027,5128,2928,32
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
SBSP324,98-2,46%-0,6317:402.73527.483.51925,1825,4824,5024,9325,61
ESTC3ESTACIO PART ON NM23,25-0,51%-0,1217:406.19226.463.99222,9223,4422,6923,2923,37
CPFE321,85última igual a máxima do dia+0,28%+0,0617:006863.855.62421,6121,8521,6121,7721,79
QUAL317,72-0,78%-0,1417:576.68034.890.48217,7017,9217,5017,7217,86
RADL3RAIADROGASIL ON NM75,58+0,21%+0,1617:402.50766.163.68375,0076,1774,5475,9075,42
RENT322,27-1,55%-0,3517:5010.38746.041.50222,3522,6721,6422,3922,62
CMIG4CEMIG PN N18,18-0,85%-0,0717:508.34039.556.8828,228,387,958,108,25
TOTS327,50-0,51%-0,1417:006692.196.23427,6027,7827,3027,5227,64
NATU326,47-0,23%-0,0617:435.72337.140.35726,3226,6625,9526,3326,53
ITSA310,52-0,47%-0,0517:0061296.18010,5710,6110,4210,5010,57
KLBN1119,25-0,10%-0,0217:574.52044.999.65919,1219,4919,0519,3119,27
GGBR415,66+0,90%+0,1417:588.22379.187.29315,3615,7715,2015,5015,52
ITUB3ITAUUNIBANCO ON ED N138,64-1,28%-0,5017:002621.726.40638,8738,8738,1138,4539,14
EQTL358,30-1,52%-0,9017:403.40137.419.68358,7459,1757,4658,6059,20
CSAN335,91-3,36%-1,2517:523.33421.281.64236,6337,0035,4736,0337,16
BRPR38,49+2,91%+0,2417:009811.620.1978,218,608,128,468,25
MULT318,66-1,58%-0,3017:003.42810.067.21218,7018,9518,5618,6918,96
PSSA354,23+1,36%+0,7317:353.66330.099.55353,4554,7153,4254,3853,50
CYRE311,31-1,99%-0,2317:415.0699.925.93911,4511,5411,2411,3811,54
SUZB5SUZANO PAPEL PNA N121,130,00%0,0009/1119.465222.941.82420,1021,2519,8020,7721,13
CPRE316,22+0,12%+0,0217:00530.64616,2916,2916,0116,1316,20
ODPV312,85-0,85%-0,1117:001.8776.756.07512,9312,9812,8012,8512,96
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM43,89+5,76%+2,3917:512.29617.489.92141,5243,9441,2943,1741,50
VLID318,21-1,89%-0,3517:482.5548.119.06518,2318,8318,0418,3318,56
SULA1122,48última igual a a abertura do dia-0,09%-0,0217:001.8858.615.67522,4822,6522,0622,4222,50
IGTA3IGUATEMI ON NM30,58-1,35%-0,4217:004.18519.959.53230,6631,1230,3730,5431,00
HGTX316,07+0,31%+0,0517:342.17217.827.04915,9016,3115,5716,1016,02
CESP616,61última igual a máxima do dia+0,67%+0,1117:581.1967.573.13916,4516,6116,1516,3716,50
ENBR3ENERGIAS BR ON NM13,62-1,94%-0,2717:404.74519.423.53613,7913,7913,5313,6713,89
ECOR3ECORODOVIAS ON NM7,51+0,13%+0,0117:525.87810.464.7307,477,637,417,577,50
DTEX310,31-1,81%-0,1917:002.0195.002.11710,5010,5310,2510,3510,50
MRVE313,12-2,09%-0,2817:403.1698.398.70613,2713,3213,0013,1213,40
TRPL459,66-1,71%-1,0417:001.0469.248.30160,3860,5259,3659,9860,70
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
VVAR1118,80-2,44%-0,4717:555.61120.093.12919,0119,1518,5118,7919,27
BRKM5BRASKEM PNA N156,25-1,23%-0,7017:463.57347.343.49356,2156,8855,7756,3556,95
MRFG36,24-9,30%-0,6417:5910.79439.770.1237,387,456,176,296,88
CPLE6COPEL PNB N120,89-0,10%-0,0217:582.25812.507.57520,8021,2320,7120,9820,91
SMTO318,68-2,10%-0,4017:001.2174.363.87719,0319,1318,5018,7019,08
MPLU329,48última igual a máxima do dia+0,75%+0,2217:004782.389.13729,2029,4828,6229,1729,26
LINX317,400,00%0,0017:001.22310.534.77517,2617,5917,2417,4217,40
GOAU4GERDAU MET PN N17,41+0,54%+0,0417:584.84830.260.5377,297,467,227,347,37
TAEE1120,35-2,30%-0,4817:493.36815.166.54720,7120,7120,2020,3720,83
BRAP430,05+3,16%+0,9217:585.28346.664.45128,8530,1728,5629,9029,13
LIGT313,90+4,12%+0,5517:506.22927.964.15414,0014,4213,4613,7813,35
CMIG3CEMIG ON N17,26-0,68%-0,0517:001.9368.870.2497,297,377,037,287,31
USIM311,24-1,23%-0,1417:0028136.85011,3211,3210,9011,2211,38
GRND3GRENDENE ON NM7,30última igual a mínima do dia-1,08%-0,0817:001.0532.351.9347,357,447,307,357,38
ALSC3ALIANSCE ON NM15,04-1,44%-0,2217:001.2164.201.32615,2015,2014,9515,0815,26
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM27,22-4,12%-1,1717:585.32631.490.32928,0328,2626,8227,3428,39
CSMG342,47-0,31%-0,1317:3497710.583.79842,5542,7641,9242,4042,60
BRKM3BRASKEM ON N156,00última igual a mínima do dia+0,45%+0,2516/0814610.46756,0156,3956,0056,0155,75
BRSR6BANRISUL PNB N115,65-2,43%-0,3917:351.7226.608.95315,9616,0415,5215,6816,04
ARZZ3AREZZO CO ON NM41,20-0,48%-0,2017:005193.815.69941,4041,7640,1840,9441,40
RNEW112,83+2,91%+0,0817:003468.4362,762,902,752,802,75
POMO43,82-1,55%-0,0617:441.0127.229.8463,863,873,803,833,88
TUPY321,54+1,22%+0,2617:002.19516.776.79221,2221,6221,1721,4921,28
OIBR42,80-0,36%-0,0117:00413783.9652,852,862,792,812,81
ALUP11ALUPAR UNT N216,07-2,01%-0,3317:001.8474.593.76516,2516,3716,0416,1816,40
USIM57,90-1,25%-0,1017:594.96250.079.7347,927,987,757,888,00
EVEN33,72-3,13%-0,1217:002.1553.113.5693,773,843,593,723,84
FLRY326,84-2,93%-0,8117:004.08515.391.43427,0227,2426,5226,8827,65
BEEF3MINERVA ON NM6,10última igual a a abertura do dia+0,16%+0,0117:522.7266.800.8546,106,165,906,036,09
MYPK322,72-0,92%-0,2117:002.19310.299.62522,9522,9522,3222,6722,93
GFSA3GAFISA ON NM12,18-0,16%-0,0217:008465.015.82312,1012,1912,0112,1212,20
EZTC316,43-2,20%-0,3717:551.7425.542.71716,6516,7716,1116,3916,80
DASA327,00última igual a máxima do dia0,00%0,0008/0825.39926,9927,0026,9926,9927,00
GOLL4GOL PN N212,28-2,15%-0,2717:562.39714.619.77612,2212,4412,1112,2612,55
LEVE327,01+0,78%+0,2117:008273.021.70126,7327,1526,6527,0026,80
SCAR328,51+2,19%+0,6116:481699.16828,4928,6627,9228,3327,90
LLIS326,50última igual a mínima do dia-1,27%-0,3417:0014389.70027,3427,3426,5026,5126,84
ANIM3ANIMA ON NM13,77-2,13%-0,3017:001.9864.946.86014,0014,3513,4113,8814,07
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
ELET6ELETROBRAS PNB N118,72-1,16%-0,2217:565.35821.497.27118,3619,0817,9118,8118,94
ALPA4ALPARGATAS PN N112,05-2,51%-0,3117:001.9146.281.75212,3212,5412,0012,0512,36
PMAM31,23última igual a a abertura do dia-0,81%-0,0117:0083183.2471,231,241,201,221,24
AMAR3LOJAS MARISA ON NM4,56+0,66%+0,0317:009551.500.9244,524,574,344,514,53
SLCE359,01+3,53%+2,0117:001.87923.083.73657,5261,3057,1060,1157,00
JSLG34,24-0,70%-0,0317:00400748.8224,274,344,224,274,27
OFSA322,38-1,37%-0,3117:001255.80622,7022,7022,2222,3222,69
ELPL4ELETROPAULO PN N215,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
PDGR30,71última igual a mínima do dia-4,05%-0,0317:0080196.3800,730,740,71-0,74
ELET3ELETROBRAS ON N116,09-2,25%-0,3717:575.53034.517.31716,1516,6815,5016,1816,46
LPSB33,24-2,41%-0,0817:00119213.9473,293,303,213,243,32
ETER3ETERNIT ON NM0,59última igual a mínima do dia+1,72%+0,0117:0084102.3150,600,600,59-0,58
BBRK3BR BROKERS ON NM0,33última igual a a abertura do dia0,00%0,0017:00166145.6440,330,340,32-0,33
MILS32,09+0,48%+0,0116:55140253.1082,082,182,082,142,08
CVCB344,21-0,67%-0,3017:002.99622.641.08543,8044,4742,7343,5744,51
RLOG39,43-1,87%-0,1817:001.0232.056.6589,469,549,289,419,61
SEER317,37+0,64%+0,1117:001.0494.109.01917,0617,4216,6417,2217,26
DIRR36,75-1,46%-0,1017:001.0671.878.8486,816,866,606,776,85
QGEP312,00+3,27%+0,3817:003.49311.472.74111,6012,2411,4011,9311,62
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 N215,02-0,13%-0,0217:008309.731.88615,0015,1114,9015,0015,04
HBOR3HELBOR ON NM1,00última igual a a abertura do dia0,00%0,0017:00192336.9331,001,000,97-1,00
GGBR311,97+0,59%+0,0717:00189510.66011,9012,0611,6711,9011,90
OIBR33,07-0,97%-0,0317:003.67711.782.9333,123,143,033,073,10
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
SSBR321,85-0,23%-0,0517:001043.69021,5421,8721,5321,8421,90
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
BPHA31,52última igual a a abertura do dia-1,30%-0,0217:00109.3471,521,551,521,531,54
MGLU3133,30-2,20%-3,0017:583.39799.816.222136,00137,00132,00133,75136,30
TGMA317,90+1,53%+0,2717:005511.877.08217,6418,0817,5517,8417,63
CTAX11CONTAX UNT N20,63+1,61%+0,0119/0447135.5660,620,640,60-0,62
TECN31,86-4,62%-0,0917:00136168.1141,961,981,831,851,95
MAGG366,00última igual a máxima do dia0,00%0,0017:005267.077.33465,1166,0063,8365,2366,00
TPIS31,50-1,96%-0,0317:0078131.7151,511,521,481,491,53
RAPT46,69-2,05%-0,1417:582.0154.954.3456,806,816,606,666,83
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BSEV3BIOSEV ON NM2,89-3,99%-0,1217:003569.4943,053,052,832,883,01
LOGN33,46última igual a máxima do dia+18,49%+0,5417:002831.068.6112,943,462,903,292,92
TCSA31,16-1,69%-0,0217:00197955.2621,171,191,131,151,18
PTBL33,90-2,01%-0,0817:003551.045.4263,973,983,883,913,98
AGRO3BRASILAGRO ON NM13,70última igual a mínima do dia-0,87%-0,1217:00176414.00813,7214,0013,7013,7513,82
CCPR39,75última igual a mínima do dia-5,80%-0,6017:0019228.94710,3510,359,759,7810,35
TERI3TEREOS ON64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
CPLE3COPEL ON N118,90última igual a máxima do dia0,00%0,0017:00132811.97418,8018,9018,4418,8418,90
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
CLSC428,00última igual a máxima do dia+0,57%+0,1617:0036232.49027,9528,0027,3627,6827,84
JHSF31,15última igual a máxima do dia+2,68%+0,0317:00256278.6761,111,151,111,131,12
BRIN3BR INSURANCE ON NM14,99-0,20%-0,0317:00924.05614,9715,1514,9715,0415,02
RSID34,190,00%0,0017:00153338.8224,174,224,064,124,19
POMO32,80-0,71%-0,0217:00192856.4852,812,812,752,792,82
GOAU36,64última igual a máxima do dia+2,31%+0,1517:001916.8796,486,646,416,496,49
TRPN32,35última igual a a abertura do dia-0,84%-0,0217:001727.7092,352,382,352,372,37
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
RDNI33,25última igual a mínima do dia-5,80%-0,2017:001239.0973,373,403,253,263,45
IDNT38,00última igual a a abertura do dia0,00%0,0017:001756.8798,008,007,607,798,00
BRAP3BRADESPAR ON N126,48+1,85%+0,4816:17834.38626,0026,8626,0026,4526,00
FESA419,55última igual a máxima do dia+1,09%+0,2117:00302863.72919,3419,5519,2019,3719,34
BPAN41,78+1,71%+0,0316:3454124.9991,731,791,731,751,75
GSHP33,85última igual a mínima do dia-3,75%-0,1514:4613853,953,953,853,854,00
ALPA3ALPARGATAS ON N112,530,00%0,0011:05--0,000,000,00-0,00
FRAS34,74-1,46%-0,0716:555165.7634,764,764,714,734,81
LCAM327,98+0,39%+0,1117:003423.250.43428,0028,3627,1728,0227,87
PFRM34,95última igual a máxima do dia+2,70%+0,1317:0096171.7224,824,954,774,884,82
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
CRDE30,95última igual a máxima do dia+2,15%+0,0208/0866.1950,930,950,92-0,93
PINE42,43-3,19%-0,0817:0039792,412,502,412,452,51
TRIS32,59-0,38%-0,0117:00103245.5872,602,672,532,582,60
EUCA43,42+0,59%+0,0216:552554.4643,383,453,383,403,40
SHOW37,85-0,76%-0,0617:0077217.4847,887,907,827,857,91
ROMI37,96+0,89%+0,0717:002421.131.7877,898,097,417,977,89
SLED42,90+1,40%+0,0417:0071358.9232,932,932,782,842,86
FHER3FER HERINGER ON NM5,90-0,34%-0,0217:003021.119.8845,896,085,865,975,92
POSI32,42última igual a a abertura do dia-0,41%-0,0117:0016588.9762,422,432,372,392,43
IDVL4INDUSVAL PN N20,74última igual a mínima do dia-3,90%-0,0316:282217.0170,780,780,74-0,77
CARD36,88-1,15%-0,0817:00131276.0996,906,986,616,856,96
UCAS32,37última igual a mínima do dia-4,44%-0,1117:001256.9712,482,482,372,422,48
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
CESP3CESP ON N113,65última igual a a abertura do dia0,00%0,0012:53--13,6513,6513,65-13,65
RAPT34,89última igual a a abertura do dia+2,73%+0,1316/0834.8904,894,894,894,894,76
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO347,500,00%0,0012:34--0,000,000,00-0,00
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.