Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   71591   +0.28%   10:05 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.743   0.00%   10:05 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.39%      22/03
  11968   +0.26%   10:05 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$ 155.95   +0.10%   19/06
Cotações e Gráficos > painel intraday > ITAG
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
ITUB4ITAUUNIBANCO PN ED N139,38+4,51%+1,7019/0673.4561.108.851.82037,5139,9637,2639,2237,68
BBDC4BRADESCO PN EJ N126,20+5,18%+1,2919/0647.542573.501.23524,7226,5724,6926,1524,91
BRFS3BRF SA ON NM20,08+0,40%+0,0819/0615.76197.520.12019,8020,5119,6520,1520,00
UGPA3ULTRAPAR ON NM48,97+0,55%+0,2710:0535562.71649,0249,0948,5848,9348,70
ITSA4ITAUSA PN ED N18,99+4,41%+0,3819/0637.783313.919.7898,579,188,519,018,61
CIEL3CIELO ON NM15,87-0,50%-0,0810:0568364.70015,9316,1715,8615,9315,95
BBSE3BBSEGURIDADE ON NM24,80+0,36%+0,0910:0538270.22924,7524,9124,7224,7924,71
BBDC3BRADESCO ON EJ N123,70+4,41%+1,0019/0612.32268.608.18022,5424,0722,4823,6822,70
JBSS3JBS ON NM9,28última igual a máxima do dia+1,75%+0,1610:05131814.9639,169,289,169,229,12
EMBR3EMBRAER ON NM23,85-2,05%-0,5019/0614.643126.071.61624,4124,6323,8224,1424,35
BBAS3BRASIL ON NM26,24+7,01%+1,7219/0637.392407.700.24024,2626,8024,1425,9824,52
BVMF3BMFBOVESPA ON NM25,43-2,12%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT3KROTON ON NM10,04-0,59%-0,0619/0620.87195.559.50210,0610,299,9410,1410,10
CCRO3CCR SA ON NM10,50-0,85%-0,0919/0620.44866.350.45410,3410,9510,3410,6910,59
LREN3LOJAS RENNER ON NM28,51+2,22%+0,6219/0617.276125.293.75827,9329,0627,6028,3627,89
TIMP3TIM PART S/A ON NM13,10+1,16%+0,1510:0581497.32313,0113,1512,9513,0912,95
WEGE3WEG ON NM15,36+0,99%+0,1510:0533144.56615,4215,4215,2415,3815,21
GGBR4GERDAU PN N114,27+1,64%+0,2310:0564387.11814,2314,4014,2114,2314,04
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM71,38+0,52%+0,3710:0523270.54171,1171,4170,0171,1971,01
BRML3BR MALLS PAR ON NM9,43+0,53%+0,0510:051264.9429,369,499,369,419,38
LAME4LOJAS AMERIC PN16,21+2,27%+0,3610:051311.219.83516,0116,2515,9316,1815,85
HYPE3HYPERMARCAS ON NM27,37+1,07%+0,2910:0522114.44527,3027,5127,0927,2527,08
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN S/A UNT N219,81-0,45%-0,0910:0526111.08219,8620,0419,8019,8419,90
SBSP3SABESP ON NM23,46-0,26%-0,0610:0515101.16723,5023,6723,4523,5323,52
ESTC3ESTACIO PART ON NM23,79+0,81%+0,1919/0611.65956.538.85623,3624,0923,0223,7123,60
SANB11SANTANDER BR UNT30,45+5,36%+1,5519/0617.630114.958.82228,7531,0828,6930,5028,90
CPFE3CPFL ENERGIA ON NM22,05+0,92%+0,2019/061.3818.360.63521,8622,2721,7222,0121,85
QUAL3QUALICORP ON NM17,90+1,07%+0,1910:0542262.44117,8518,0717,4717,9817,71
RADL3RAIADROGASIL ON NM71,71+0,56%+0,4010:0526280.73872,2572,2570,9971,9871,31
RENT3LOCALIZA ON NM23,93+6,45%+1,4519/0625.067108.568.40322,2024,2722,1023,6822,48
TOTS3TOTVS ON NM26,50-0,23%-0,0619/062.79821.571.80726,1426,8426,1426,6026,56
NATU3NATURA ON NM31,14+0,94%+0,2910:0522247.45631,0831,4231,0231,3230,85
CESP6CESP PNB N115,08-5,16%-0,8219/063.59650.327.82415,7515,8314,9915,3415,90
EQTL3EQUATORIAL ON NM59,92-0,13%-0,0810:04859.94059,9360,0059,7059,9460,00
MULT3MULTIPLAN ON N253,42+3,03%+1,5719/068.86864.769.54251,8353,8051,6052,8751,85
CSAN3COSAN ON NM35,22+0,23%+0,0810:0414154.92635,4935,5035,0635,2135,14
BRKM5BRASKEM PNA N149,34última igual a máxima do dia-0,42%-0,2119/0611.111106.495.94048,9049,3447,9548,7449,55
BRPR3BR PROPERT ON NM7,97última igual a mínima do dia-0,25%-0,0210:02314.3538,008,007,977,977,99
SULA11SUL AMERICA UNT N218,24última igual a a abertura do dia-0,33%-0,0610:01218.24018,2418,4218,2418,2418,30
PSSA3PORTO SEGURO ON NM40,45última igual a a abertura do dia+1,13%+0,4510:01112.13540,4540,5139,8440,4540,00
GOAU4GERDAU MET PN N16,29+2,28%+0,1419/0613.04676.358.4335,906,325,886,156,15
BRAP4BRADESPAR PN N128,87+1,19%+0,3410:051789.45828,6129,1328,6128,8628,53
CYRE3CYRELA REALT ON NM10,31-0,58%-0,0610:051432.07110,3710,5710,2810,3510,37
CPRE3CPFL RENOVAV ON NM16,20última igual a máxima do dia+0,06%+0,0119/0623.21215,9216,2015,9216,0616,19
ODPV3ODONTOPREV ON NM12,50+2,46%+0,3019/066.11416.270.85212,0812,6911,9312,5012,20
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM39,16última igual a a abertura do dia+0,90%+0,3510:0127.83239,1639,3038,7939,1638,81
VVAR11VIAVAREJO UNT N220,00+4,60%+0,8819/0614.28165.483.13918,5820,0718,5819,4719,12
VLID3VALID ON NM17,20última igual a a abertura do dia+1,24%+0,2110:02118.92017,2017,4116,8417,2016,99
IGTA3IGUATEMI ON NM29,90última igual a máxima do dia+2,19%+0,6419/069.11345.551.92629,1929,9028,9929,5529,26
HGTX3CIA HERING ON NM15,23+1,87%+0,2810:0416106.35415,1115,4015,1115,1914,95
BRKM3BRASKEM ON N147,98última igual a máxima do dia-0,12%-0,0619/0629.59547,9747,9847,9747,9848,04
ENBR3ENERGIAS BR ON NM13,21+0,08%+0,0110:0554148.80213,3513,3513,1713,2913,20
BRSR6BANRISUL PNB N114,28+1,28%+0,1810:051858.38714,2614,3313,9514,2414,10
ECOR3ECORODOVIAS ON NM7,45+0,95%+0,0719/069.51232.542.6737,157,567,157,467,38
LAME3LOJAS AMERIC ON12,34+4,66%+0,5519/061.3876.201.55011,6012,5011,6012,3011,79
DTEX3DURATEX ON NM8,10+0,62%+0,0510:0424.0498,098,128,098,108,05
TAEE11TAESA UNT N218,98+0,42%+0,0810:051676.03619,0119,0218,9119,0118,90
MRVE3MRV ON NM12,14+0,66%+0,0810:051760.87712,2012,2012,0212,1812,06
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
MRFG3MARFRIG ON NM8,13-0,12%-0,0110:0527154.5718,248,248,108,188,14
SMTO3SAO MARTINHO ON NM17,44última igual a a abertura do dia+0,23%+0,0410:0311.74417,4417,6017,4417,4417,40
MPLU3MULTIPLUS ON NM29,10+2,46%+0,7019/062.47412.379.21428,3529,6327,9529,0628,40
LINX3LINX ON NM17,20+0,88%+0,1519/064.30114.726.04216,7917,2316,7917,1517,05
LIGT3LIGHT S/A ON NM11,25+0,63%+0,0719/063.1547.735.53411,0711,4610,9211,2611,18
RNEW11RENOVA UNT N21,77-0,56%-0,0119/06124170.9811,801,851,741,791,78
POMO4MARCOPOLO PN N23,39+1,19%+0,0410:051131.5173,373,413,373,393,35
ALUP11ALUPAR UNT N215,43última igual a a abertura do dia-0,45%-0,0710:0311.54315,4315,5515,4315,4315,50
GRND3GRENDENE ON NM8,10+0,87%+0,0719/061.3952.219.9228,028,188,008,108,03
ALSC3ALIANSCE ON NM14,110,00%0,0010:03412.69214,1014,2214,1014,1014,11
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM26,96+2,74%+0,7210:0551703.84926,5027,2026,5026,9726,24
CSMG3COPASA ON NM41,07+3,19%+1,2719/062.29224.197.23239,8341,5039,2140,5239,80
GOLL4GOL PN N211,74+5,77%+0,6419/067.55137.778.00210,9011,9910,7611,4511,10
ARZZ3AREZZO CO ON NM41,03última igual a a abertura do dia+0,07%+0,0310:0314.10341,0341,6441,0341,0341,00
TUPY3TUPY ON NM17,03última igual a a abertura do dia-0,06%-0,0110:02435.76317,0317,0616,8617,0317,04
EVEN3EVEN ON NM3,92+2,62%+0,1019/062.9272.544.8213,804,073,763,913,82
FLRY3FLEURY ON NM25,24+1,00%+0,2510:0219108.74025,2125,3524,8625,2924,99
BEEF3MINERVA ON NM6,41-1,08%-0,0719/063.8946.167.9226,356,566,326,436,48
MYPK3IOCHP-MAXION ON NM21,14+2,97%+0,6119/065.67118.303.55320,3621,4620,0620,9620,53
GFSA3GAFISA ON NM12,54+0,64%+0,0810:0443.571.13212,5712,5712,4512,5712,46
EZTC3EZTEC ON NM16,55+1,91%+0,3110:051244.51416,3816,7016,3816,4916,24
ELPL4ELETROPAULO PN N215,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
DASA3DASA ON26,50última igual a a abertura do dia0,00%0,0030/0512.65026,5026,5026,5026,5026,50
GGBR3GERDAU ON N110,95-0,64%-0,0719/06143355.27110,7611,1010,7210,8611,02
LEVE3METAL LEVE ON NM25,45-1,78%-0,4619/061.5766.289.19725,6625,8325,1225,3825,91
SCAR3SAO CARLOS ON NM30,65+1,29%+0,3919/0630627.99330,2630,8030,0030,6330,26
LLIS3LE LIS BLANC ON NM22,83-1,47%-0,3419/06922.86922,7123,5722,3922,8723,17
ANIM3ANIMA ON NM17,43última igual a a abertura do dia+0,17%+0,0310:0111.74317,4317,8617,4317,4317,40
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
PMAM3PARANAPANEMA ON NM1,17+1,74%+0,0210:051459.6651,161,181,141,171,15
AMAR3LOJAS MARISA ON NM4,17+1,21%+0,0510:051026.3334,164,194,144,184,12
SLCE3SLC AGRICOLA ON NM45,37-1,86%-0,8619/062.78418.636.70946,1646,9344,7545,8946,23
ENGI4ENERGISA PN N25,25última igual a a abertura do dia+0,19%+0,0112/0615255,255,255,255,255,24
JSLG3JSL ON NM4,91+1,03%+0,0519/06182240.6284,814,984,814,924,86
OFSA3OUROFINO S/A ON NM19,99última igual a máxima do dia+1,22%+0,2419/061668.46919,6919,9919,3519,5619,75
RAPT4RANDON PART PN N16,05+5,77%+0,3319/064.58816.721.8475,646,075,575,815,72
PDGR3PDG REALT ON NM1,13última igual a máxima do dia+1,80%+0,0210:051350.8261,121,131,111,121,11
ABCB4ABC BRASIL PN N215,13última igual a a abertura do dia-0,07%-0,0110:0211.51315,1315,5415,1315,1315,14
LPSB3LOPES BRASIL ON NM3,07última igual a a abertura do dia+2,33%+0,0710:0226143,073,073,023,073,00
BBRK3BR BROKERS ON NM0,46última igual a máxima do dia+4,55%+0,0210:0544162.7900,450,460,44-0,44
ETER3ETERNIT ON NM0,49+4,26%+0,0210:0563125.6360,480,530,48-0,47
MILS3MILLS ON NM2,05última igual a a abertura do dia-0,49%-0,0110:0412052,052,062,052,052,06
CVCB3CVC BRASIL ON NM44,41+3,33%+1,4319/066.20959.878.12542,6944,9642,5544,2742,98
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
KEPL3KEPLER WEBER ON10,30última igual a a abertura do dia+0,19%+0,0210:01214.42010,3010,3010,3010,3010,28
RLOG3COSAN LOG ON NM9,47+6,40%+0,5719/069502.798.3168,809,608,709,378,90
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
SEER3SER EDUCA ON NM17,15+3,31%+0,5519/061.4044.481.16116,5917,4016,4516,9916,60
DIRR3DIRECIONAL ON NM5,61+2,56%+0,1419/064.8795.124.7715,445,675,445,595,47
QGEP3QGEP PART ON NM13,00última igual a a abertura do dia+1,64%+0,2110:0328380.88813,0013,0612,8013,0012,79
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
CTAX11CONTAX UNT N20,63+1,61%+0,0119/0447135.5660,620,640,60-0,62
HBOR3HELBOR ON NM0,96última igual a a abertura do dia+2,13%+0,0210:0132.8800,960,960,96-0,94
GOAU3GERDAU MET ON N15,35última igual a máxima do dia0,00%0,0019/06668967.9625,295,355,235,265,35
SSBR3SIERRABRASIL ON NM19,01+1,66%+0,3119/0682401.06218,8019,3818,8019,1018,70
BPHA3BR PHARMA ON NM1,54última igual a máxima do dia+1,99%+0,0310:0424591,511,541,511,531,51
MGLU3MAGAZ LUIZA ON NM123,66+4,99%+5,8819/068.633280.714.994116,41124,84115,28122,08117,78
TGMA3TEGMA ON NM16,60+7,79%+1,2019/062.5189.954.25215,3416,7414,8415,8015,40
BICB4BICBANCO PN N18,25última igual a a abertura do dia-0,84%-0,0716/1018258,258,258,258,258,32
TECN3TECHNOS ON NM1,75última igual a a abertura do dia-0,57%-0,0110:0127001,751,751,721,751,76
MAGG3MAGNESITA SA ON NM63,39última igual a mínima do dia-0,17%-0,1110:03963.48663,5063,5063,3963,4963,50
CLSC4CELESC PN N228,00+0,54%+0,1519/06621.847.21727,2028,4826,9027,1627,85
TPIS3TRIUNFO PART ON NM1,69última igual a mínima do dia+0,60%+0,0110:0454.7331,701,701,691,691,68
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BRAP3BRADESPAR ON N124,68-0,56%-0,1419/0668434.30224,0925,3023,5724,5424,82
BSEV3BIOSEV ON NM3,27+0,62%+0,0210:0567.4593,243,313,243,243,25
LOGN3LOG-IN ON NM3,93-0,25%-0,0110:02922.6013,943,983,823,903,94
TCSA3TECNISA ON ES NM1,20última igual a máxima do dia+3,45%+0,0419/063271.466.2951,181,201,141,191,16
PTBL3PORTOBELLO ON NM3,89+2,37%+0,0910:042250.0533,873,903,863,883,80
BPAN4BANCO PAN PN N11,61última igual a a abertura do dia0,00%0,0019/0694229.4911,611,691,601,621,61
AGRO3BRASILAGRO ON NM13,50+1,12%+0,1519/061961.541.05813,2213,5713,2213,4913,35
CCPR310,43última igual a a abertura do dia0,00%0,0018/0611.04310,4310,4310,4310,4310,43
TERI3TEREOS ON64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
GEPA4GER PARANAP PN36,00última igual a a abertura do dia-0,69%-0,2519/0613.60036,0036,0036,0036,0036,25
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
JFEN3JOAO FORTES ON2,49última igual a máxima do dia-7,78%-0,2119/0641.7282,462,492,462,472,70
JHSF3JHSF PART ON NM1,09+0,93%+0,0119/0672143.5951,081,111,061,091,08
BRIN3BR INSURANCE ON NM14,85última igual a a abertura do dia-1,66%-0,2510:05137.12514,8515,2014,8514,8515,10
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
RSID3ROSSI RESID ON NM4,55última igual a mínima do dia-4,21%-0,2019/064921.126.4774,694,774,554,634,75
TRPN3TARPON INV ON NM2,49última igual a mínima do dia-2,35%-0,0619/0669152.5252,502,552,492,532,55
PRVI3PROVIDENCIA ON NM10,54última igual a máxima do dia+0,19%+0,0229/10346.34010,5310,5410,5310,5310,52
HRTP3HRT PETROLEO ON NM4,25-1,85%-0,0825/06372350.8174,304,344,234,284,33
RDNI3RODOBENSIMOB ON NM4,29+3,87%+0,1619/06445.8944,154,344,154,294,13
IDNT3IDEIASNET ON NM6,81-9,20%-0,6919/06209465.3437,217,286,787,017,50
CGRA4GRAZZIOTIN PN22,70última igual a máxima do dia+1,79%+0,4010:0229.05022,5522,7022,5522,6322,30
PINE4PINE PN N22,63última igual a máxima do dia+9,13%+0,2219/065399.4972,422,632,422,482,41
GSHP3GENERALSHOPP ON NM3,90+2,90%+0,1119/0636.6944,004,003,883,943,79
LCAM3LOCAMERICA ON NM22,11+0,41%+0,0919/063881.643.29022,0122,7021,8022,2422,02
PFRM3PROFARMA ON NM4,20última igual a a abertura do dia+0,72%+0,0319/061631.504.1514,204,254,164,214,17
CRDE3CR2 ON NM0,93última igual a máxima do dia-4,12%-0,0415/0665.8520,910,930,91-0,97
PTPA4EVORA PN80,00última igual a a abertura do dia+2,84%+2,2102/0818.00080,0080,0080,0080,0077,79
SNSL3SENIOR SOL ON EJ MA20,89-0,14%-0,0319/0673319.95420,9921,1020,5520,9120,92
TRIS3TRISUL ON NM2,40+3,90%+0,0919/06224333.0112,312,472,282,372,31
SHOW3TIME FOR FUN ON NM8,81-1,12%-0,1019/067641.988.4368,799,138,458,878,91
SLED4SARAIVA LIVR PN N23,17+1,60%+0,0519/061581.065.1313,073,253,073,193,12
IDVL4INDUSVAL PN N20,53-1,85%-0,0119/061310.2480,520,540,52-0,54
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
ROMI3INDS ROMI ON NM6,10última igual a a abertura do dia+0,66%+0,0410:0224.2706,106,126,106,106,06
CTNM4COTEMINAS PN6,00última igual a mínima do dia-0,66%-0,0419/061120.8216,156,186,006,126,04
FHER3FER HERINGER ON NM4,60última igual a a abertura do dia+1,77%+0,0810:05923.9934,604,674,594,614,52
POSI3POSITIVO INF ON NM2,32+3,57%+0,0819/06442622.9052,252,402,232,322,24
CGRA3GRAZZIOTIN ON22,20última igual a máxima do dia+2,87%+0,6219/06322.17022,1522,2022,1522,1721,58
CARD3CSU CARDSYST ON NM6,36+2,09%+0,1319/06350806.8086,106,686,046,396,23
UCAS3UNICASA ON NM2,43+1,25%+0,0319/0640194.5582,342,472,342,432,40
BIOM3BIOMM ON MA7,19+0,56%+0,0419/06910.7857,157,207,157,197,15
PTNT4PETTENATI PN2,62+0,38%+0,0119/06814.0372,552,642,552,602,61
CAMB4CAMBUCI PN17,90última igual a a abertura do dia0,00%0,0008/06123.27017,9017,9017,9017,9017,90
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO3METALFRIO ON NM43,00última igual a a abertura do dia0,00%0,0015/0614.30043,0043,0043,0043,0043,00
NUTR355,00última igual a mínima do dia+37,50%+15,0024/01645.99659,9959,9955,0057,4940,00
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.