Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   93917   -0.70%   10:50 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.923   +0.03%   10:49 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.40%      26/10
IBRX 50   15575   -0.71%   10:50 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 > 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 EB N132,54-0,88%-0,2910:503.08043.969.65532,7732,9732,4832,6432,83
BBDC4BRADESCO PN EJ N134,48-0,78%-0,2710:521.66838.662.80434,7434,8434,4034,5634,75
BRFS3BRF SA ON NM28,08+1,70%+0,4710:522.68234.223.77927,5528,2727,4028,0527,61
UGPA3ULTRAPAR ON22,38-1,10%-0,2510:509296.048.01822,6422,6422,1622,3322,63
ITSA4ITAUSA PN11,46-1,12%-0,1310:501.26710.536.35311,5411,5611,4311,4911,59
CIEL3CIELO ON8,14-1,33%-0,1110:524.79825.346.0508,308,338,068,208,25
BBSE3BBSEGURIDADE ON NM27,26-0,15%-0,0410:521.4757.015.25827,3027,3827,0427,2127,30
BBDC3BRADESCO ON EJ N130,12-1,08%-0,3310:527574.714.47830,2630,4130,0430,2030,45
JBSS3JBS ON18,99+4,11%+0,7510:503.45326.009.35918,2019,0318,1118,7918,24
EMBR3EMBRAER ON NM19,35última igual a máxima do dia+0,16%+0,0310:525162.416.87419,3219,3519,1319,2419,32
BBAS3BRASIL ON NM48,17-1,39%-0,6810:522.57956.927.65248,7848,7848,1048,3348,85
BVMF325,430,00%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT3KROTON ON9,76-1,21%-0,1210:501.3335.132.9499,899,929,749,799,88
CCRO3CCR SA ON11,85-1,09%-0,1310:521.7046.045.40612,0412,1311,7711,9111,98
LREN3LOJAS RENNER ON42,15-2,02%-0,8710:503.06862.722.69442,0042,7640,8642,0543,02
TIMP3TIM PART SA ON12,04-0,58%-0,0710:505171.335.01712,0112,1112,0012,0512,11
WEGE3WEG ON18,99+1,93%+0,3610:501.5456.467.04718,7119,0018,6818,8918,63
GGBR4GERDAU PN14,930,00%0,0010:502.34019.051.95714,9515,0914,9014,9814,93
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 NM12,230,00%0,0010:521.1703.966.01912,2212,2712,1612,2212,23
LAME4LOJAS AMERICANAS PN15,30+0,72%+0,1110:501.02144.127.48715,2615,3515,1615,2115,19
HYPE3HYPERMARCAS ON NM24,84-0,12%-0,0310:504112.198.09924,9525,0024,7824,8924,87
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN UNT16,32-0,18%-0,0310:501.0474.289.03216,4116,4116,2716,3316,35
SBSP3SABESP ON40,46-2,13%-0,8810:506294.784.27641,0941,0940,4140,6841,34
ESTC3ESTACIO PART ON NM27,45-1,79%-0,5010:527053.555.09427,7827,8727,1927,4527,95
SANB11SANTANDER BR UNT44,91-0,90%-0,4110:506125.110.80245,4445,4844,6945,0345,32
CPFE3CPFL ENERGIA ON28,59-0,21%-0,0610:51160980.39828,4828,7328,4828,5828,65
QUAL3QUALICORP ON15,80-0,94%-0,1510:505191.820.13715,9315,9515,7215,8115,95
RADL3RAIADROGASIL ON NM65,39+0,48%+0,3110:504329.627.91264,9565,5864,7565,2365,08
RENT3LOCALIZA ON32,53-0,70%-0,2310:501.0007.119.15732,4732,7632,3632,5432,76
TOTS3TOTVS ON41,43+1,79%+0,7310:493422.585.17640,7541,6040,7541,3640,70
NATU3NATURA ON45,64-0,78%-0,3610:504973.721.90945,8045,8945,3945,6146,00
CESP6CESP PNB N126,24-1,32%-0,3510:522264.201.00026,3426,4126,1926,3126,59
EQTL3EQUATORIAL ON79,02-1,10%-0,8810:522842.707.50779,8379,8378,8679,1779,90
MULT3MULTIPLAN ON22,93-0,74%-0,1710:501.0724.235.64623,0623,0622,7722,8723,10
CSAN3COSAN ON46,26-0,30%-0,1410:525713.701.89946,3846,5445,8546,1646,40
BRKM5BRASKEM PNA N148,99+1,39%+0,6710:527765.942.66648,3149,1148,0348,7948,32
BRPR3BR PROPERT ON NM8,33última igual a mínima do dia-0,83%-0,0710:484561.1028,388,398,338,378,40
SULA11SUL AMERICA UNT31,14+0,26%+0,0810:50183896.12631,2531,3230,8131,1231,06
PSSA3PORTO SEGURO ON55,52+0,36%+0,2010:501901.487.81255,4155,8055,3555,5255,32
GOAU4GERDAU MET PN N17,12-0,84%-0,0610:507896.982.7877,177,207,117,157,18
BRAP4BRADESPAR PN N131,86-2,90%-0,9510:515474.381.16532,5132,7131,8432,2132,81
CYRE3CYRELA REALT ON15,82última igual a a abertura do dia-0,57%-0,0910:525131.270.38215,8215,8815,7215,8215,91
CPRE3CPFL RENOVAV ON13,84última igual a mínima do dia0,00%0,0018/0456.95114,1014,1013,8413,9013,84
ODPV3ODONTOPREV ON16,73+0,90%+0,1510:49286953.85016,6116,7716,5816,7016,58
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM41,03+1,28%+0,5210:502261.176.02940,6141,0840,6040,8340,51
VVAR11VIAVAREJO UNT14,70-0,34%-0,0523/1110.34551.787.29214,7515,2314,4614,7314,75
VLID3VALID ON17,08-1,39%-0,2410:49124346.47117,4317,5117,0517,3217,32
IGTA3IGUATEMI ON NM37,14-0,70%-0,2610:506463.721.54237,0937,2736,8137,1037,40
HGTX3CIA HERING ON28,58-0,73%-0,2110:502341.431.11828,5028,7828,4928,5728,79
BRKM3BRASKEM ON N147,60+0,32%+0,1518/047109.84747,5048,4847,5047,7647,45
ENBR3ENERGIAS BR ON NM16,92-0,65%-0,1110:524601.290.10617,0217,0416,8516,9317,03
BRSR6BANRISUL PNB N122,78-0,65%-0,1510:52153572.32222,9823,0622,7322,8922,93
ECOR3ECORODOVIAS ON NM8,70-1,14%-0,1010:521.2413.735.7248,848,938,638,758,80
LAME3LOJAS AMERICANAS ON12,35-0,16%-0,0210:50210412.92012,2412,3812,2412,3312,37
DTEX3DURATEX ON9,93+0,30%+0,0310:52133339.9939,919,989,919,949,90
TAEE11TAESA UNT26,07+0,19%+0,0510:506623.102.68126,0426,1925,9226,0726,02
MRVE3MRV ON14,44+0,35%+0,0510:508894.003.08714,4214,4914,3014,3814,39
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
MRFG3MARFRIG ON7,00+1,01%+0,0710:509123.025.9306,917,056,916,996,93
SMTO3SAO MARTINHO ON19,32+0,31%+0,0610:50111300.73819,2019,3719,1419,2819,26
MPLU3MULTIPLUS ON26,85última igual a máxima do dia+0,04%+0,0110:12937.57326,8226,8526,8226,8426,84
LINX3LINX ON30,35-2,72%-0,8510:501.11716.618.30231,2931,7629,7730,5431,20
LIGT3LIGHT SA ON20,44-0,87%-0,1810:50221838.80920,7220,7220,3420,4120,62
RNEW11RENOVA UNT29,84última igual a máxima do dia-0,53%-0,1610:1325.95429,7029,8429,7029,7730,00
POMO4MARCOPOLO PN3,64-0,27%-0,0110:50146481.7283,653,673,633,643,65
ALUP11ALUPAR UNT N222,90última igual a a abertura do dia0,00%0,0010:5198378.05122,9023,0322,8322,9122,90
GRND3GRENDENE ON NM8,20+0,86%+0,0710:50164274.4078,138,228,138,198,13
ALSC3ALIANSCE ON NM18,72-0,79%-0,1510:5190234.48918,7318,9518,6918,7618,87
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM37,25-1,72%-0,6510:528258.221.13037,9538,1937,1237,5137,90
CSMG3COPASA ON61,86-1,02%-0,6410:522173.105.70061,8061,9761,6161,7462,50
GOLL4GOL PN N223,36-1,85%-0,4410:501.18710.247.67023,8023,8123,2223,5423,80
ARZZ3AREZZO CO ON NM46,84-1,18%-0,5610:5260400.62247,8047,8046,6947,1347,40
TUPY3TUPY ON17,61+0,63%+0,1110:4974208.16817,6717,6717,6017,6417,50
EVEN3EVEN ON5,93-0,34%-0,0210:524426.6425,965,965,905,925,95
FLRY3FLEURY ON21,69+0,14%+0,0310:527732.960.36321,7021,9221,5021,6921,66
BEEF3MINERVA ON NM7,27+0,97%+0,0710:523591.032.7697,227,337,217,277,20
MYPK3IOCHP-MAXION ON20,08última igual a mínima do dia-0,54%-0,1110:5088256.08920,1920,3220,0820,1620,19
GFSA3GAFISA ON NM6,35-2,16%-0,1410:526843.238.5526,496,576,326,406,49
EZTC3EZTEC ON25,41-0,35%-0,0910:5289496.86425,5725,6525,3525,4825,50
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
DASA3DASA ON28,50última igual a a abertura do dia0,00%0,0001/04417.10028,5028,5028,5028,5028,50
GGBR3GERDAU ON11,91-1,41%-0,1710:4729157.01712,0912,0911,8911,9912,08
LEVE3METAL LEVE ON23,69+3,31%+0,7610:503481.859.98423,3524,0523,1623,5722,93
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 NM19,16+0,79%+0,1510:5274214.48119,0119,2618,9419,1519,01
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
PMAM3PARANAPANEMA ON1,46última igual a a abertura do dia0,00%0,0010:48173405.1531,461,471,451,461,46
AMAR3LOJAS MARISA ON NM7,74-0,77%-0,0610:52196538.1677,827,867,707,817,80
SLCE3SLC AGRICOLA ON40,98+1,69%+0,6810:505503.601.61240,3141,1740,2640,7940,30
ENGI4ENERGISA PN6,69última igual a a abertura do dia0,00%0,0010:0221.3386,696,696,696,696,69
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
RAPT4RANDON PART PN9,04+1,35%+0,1210:504001.333.9488,939,108,939,068,92
PDGR3PDG REALT ON6,08-0,49%-0,0310:4885164.1686,106,296,056,176,11
ABCB4ABC BRASIL PN N218,68-0,11%-0,0210:5282175.50018,8518,8518,6218,6718,70
LPSB3LOPES BRASIL ON4,00-4,08%-0,1710:4774229.6524,124,183,994,014,17
BBRK3BR BROKERS ON NM5,02última igual a a abertura do dia0,00%0,0010:2915025,025,025,025,025,02
ETER3ETERNIT ON NM1,97última igual a mínima do dia-0,51%-0,0110:2353.1591,981,981,971,971,98
MILS3MILLS ON4,51+0,22%+0,0110:5058191.0004,504,584,504,564,50
CVCB3CVC BRASIL ON52,65+0,63%+0,3310:5250513.186.58352,8053,4752,4152,7952,32
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
KEPL3KEPLER WEBER ON18,58-0,05%-0,0110:321240.87718,6418,6418,5518,5818,59
RLOG3COSAN LOG ON14,53última igual a mínima do dia-2,22%-0,3310:4965191.35214,7414,7414,5314,6114,86
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
SEER3SER EDUCA ON20,18última igual a mínima do dia-2,61%-0,5410:48221765.21720,7120,7720,1820,4620,72
DIRR3DIRECIONAL ON8,22última igual a mínima do dia-0,36%-0,0310:52160265.2158,298,318,228,268,25
QGEP3QGEP PART ON13,44-14,72%-2,3210:507643.807.81413,8513,8513,4213,6115,76
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
CTAX11CONTAX UNT N20,63+1,61%+0,0119/0447135.5660,620,640,60-0,62
HBOR3HELBOR ON NM1,27última igual a mínima do dia-0,78%-0,0110:504868.0571,281,291,271,281,28
GOAU3GERDAU MET ON N17,10última igual a mínima do dia-1,80%-0,1310:451116.5307,197,257,107,197,23
SSBR3SIERRABRASIL ON29,04última igual a mínima do dia-0,51%-0,1518/0425448.00029,1529,2029,0429,0929,19
BPHA3BR PHARMA ON1,45última igual a a abertura do dia+0,69%+0,0110:0211451,451,451,451,451,44
MGLU3MAGAZ LUIZA ON167,90-1,70%-2,9010:5042812.392.631169,91170,14167,53168,61170,80
TGMA3TEGMA ON25,11-2,67%-0,6910:501861.010.12725,9125,9825,0525,2525,80
BICB4BICBANCO PN N18,25última igual a a abertura do dia-0,84%-0,0716/1018258,258,258,258,258,32
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
CLSC4CELESC PN50,00+3,20%+1,5518/0442235.93447,5250,4347,5249,1548,45
TPIS3TRIUNFO PART ON1,62+1,89%+0,0310:5069166.7111,591,641,591,621,59
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BRAP3BRADESPAR ON N127,82última igual a mínima do dia-3,40%-0,9810:48413.97828,0128,0127,8227,9628,80
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%-0,0210:4950102.9001,261,281,261,261,28
PTBL3PORTOBELLO ON4,80última igual a a abertura do dia0,00%0,0010:494484.4664,804,814,784,804,80
BPAN4BANCO PAN PN3,23+0,62%+0,0210:512042.0583,253,253,213,243,21
AGRO3BRASILAGRO ON NM15,55-0,06%-0,0110:441435.86815,6015,6715,4415,5915,56
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
GEPA4GER PARANAP PN39,90última igual a mínima do dia-0,25%-0,1018/041179.88540,0040,0039,9039,9440,00
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
JFEN3JOAO FORTES ON3,40+0,89%+0,0318/04618.5663,413,413,373,383,37
JHSF3JHSF PART ON2,39+0,84%+0,0210:50151377.5052,362,402,352,372,37
BRIN3BR INSURANCE ON NM18,27+0,38%+0,0721/12720.06518,4018,4018,2018,2418,20
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
RSID3ROSSI RESID ON4,16+0,24%+0,0110:473057.0834,154,304,154,234,15
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
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
CGRA4GRAZZIOTIN PN23,57última igual a a abertura do dia-1,38%-0,3310:2029.42823,5723,5723,5723,5723,90
PINE4PINE PN2,12última igual a mínima do dia-1,40%-0,0310:2634.2502,132,132,122,132,15
GSHP3GENERALSHOPP ON1,150,00%0,0010:524966.4551,161,161,131,151,15
LCAM3LOCAMERICA ON37,03-0,75%-0,2810:4963271.61137,5537,5536,8337,2137,31
PFRM3PROFARMA ON4,07+0,99%+0,0410:482835.7864,064,104,054,074,03
CRDE3CR2 ON19,75última igual a máxima do dia+0,77%+0,1516/04819.27219,6019,7519,0219,2719,60
PTPA4EVORA PN80,00última igual a a abertura do dia+2,84%+2,2102/0818.00080,0080,0080,0080,0077,79
SNSL3SENIOR SOL ON27,50+0,84%+0,2315/02419.20127,4927,7727,3827,4327,27
TRIS3TRISUL ON4,76última igual a máxima do dia+1,06%+0,0510:5039104.6114,694,764,674,734,71
SHOW3TIME FOR FUN ON6,33-0,16%-0,0110:411020.9186,346,356,316,346,34
SLED4SARAIVA LIVR PN1,95última igual a máxima do dia+2,63%+0,0510:4843.6831,931,951,931,941,90
IDVL4INDUSVAL PN N23,95+5,90%+0,2210:513966.3933,734,053,733,933,73
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
ROMI3INDS ROMI ON9,80última igual a mínima do dia-1,41%-0,1410:5025105.5259,949,949,809,869,94
CTNM4COTEMINAS PN11,95última igual a a abertura do dia+2,14%+0,2510:2111.19511,9511,9511,9511,9511,70
FHER3FER HERINGER ON NM2,03última igual a mínima do dia-0,49%-0,0110:471113.0582,042,052,032,042,04
POSI3POSITIVO TEC ON2,26última igual a máxima do dia0,00%0,0010:472717.1852,222,262,222,232,26
CGRA3GRAZZIOTIN ON23,20última igual a mínima do dia-1,28%-0,3018/04826.07323,4523,9023,2023,7023,50
CARD3CSU CARDSYST ON6,54-0,76%-0,0510:474359.1266,626,626,536,576,59
UCAS3UNICASA ON2,75última igual a a abertura do dia+0,73%+0,0210:0112752,752,752,752,752,73
BIOM3BIOMM ON MA6,20última igual a a abertura do dia+0,32%+0,0210:0121.2406,206,206,206,206,18
PTNT4PETTENATI PN2,81última igual a mínima do dia-1,40%-0,0418/0421.6942,852,852,812,822,85
CAMB4CAMBUCI PN32,90última igual a a abertura do dia+2,81%+0,9017/04--32,9032,9032,90-32,00
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
NUTR3NUTRIPLANT ON33,11última igual a máxima do dia+10,37%+3,1104/0239.92233,0033,1133,0033,0730,00
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.