Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   87109   +0.83%   16:48 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.902   +0.08%   16:47 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.40%      26/10
IBRX 50   14495   +0.84%   16:48 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 > 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 N135,20+1,82%+0,6316:4824.680318.670.99534,7235,3234,5834,9234,57
BBDC4BRADESCO PN EJ N138,36+1,89%+0,7116:4814.084197.864.93637,8038,4637,6938,0237,65
BRFS3BRF SA ON NM23,40+1,74%+0,4016:4810.29388.155.16923,2023,4823,0823,3023,00
UGPA3ULTRAPAR ON49,97+0,95%+0,4716:486.64881.925.55649,8750,1949,5249,8949,50
ITSA4ITAUSA PN11,97+1,01%+0,1216:4817.057134.027.03611,9012,0311,8311,9611,85
CIEL3CIELO ON9,44-0,11%-0,0116:4813.66845.854.0389,469,549,369,449,45
BBSE3BBSEGURIDADE ON NM27,11+1,35%+0,3616:4811.32555.335.01427,0027,3526,8727,1526,75
BBDC3BRADESCO ON EJ N133,71+1,69%+0,5616:485.80842.983.01833,4033,7533,1833,5733,15
JBSS3JBS ON12,08+1,51%+0,1816:4812.70750.427.78011,9812,1211,7711,9511,90
EMBR3EMBRAER ON NM21,47+1,04%+0,2216:488.57881.990.28521,6721,9621,1221,5221,25
BBAS3BRASIL ON NM43,93+0,53%+0,2316:4817.813284.573.72744,0044,4243,7644,0443,70
BVMF325,430,00%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT3KROTON ON9,20+0,88%+0,0816:4823.027192.220.1549,189,329,119,219,12
CCRO3CCR SA ON12,00+1,78%+0,2116:4813.92244.231.07011,9112,1911,8712,0411,79
LREN3LOJAS RENNER ON39,16+0,93%+0,3616:486.62565.928.65339,0039,6838,8139,2738,80
TIMP3TIM PART SA ON12,42+3,76%+0,4516:489.60432.356.59312,1212,5011,9912,3411,97
WEGE3WEG ON16,94+0,12%+0,0216:488.62843.060.84617,0017,0916,8116,9016,92
GGBR4GERDAU PN15,29+1,26%+0,1916:4820.171145.131.53915,1915,5415,1915,3715,10
CTIP3CETIP ON NM43,500,00%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM66,98+0,69%+0,4616:486.53994.890.45766,9067,0866,4066,7966,52
BRML3BR MALLS PAR ON NM12,88-0,16%-0,0216:4810.57456.014.29012,9013,0312,7312,8512,90
LAME4LOJAS AMERICANAS PN19,26-0,98%-0,1916:489.63250.038.22219,5119,6519,1419,3019,45
HYPE3HYPERMARCAS ON NM30,80+0,72%+0,2216:485.51047.866.58630,7831,0030,5630,7930,58
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN UNT16,34+3,94%+0,6216:4814.36567.174.10715,8016,3715,6616,0815,72
SBSP3SABESP ON30,34+0,33%+0,1016:482.95017.079.13730,1230,5829,9730,2730,24
ESTC3ESTACIO PART ON NM23,60-2,84%-0,6916:4815.668100.785.15424,8625,1923,1824,0824,29
SANB11SANTANDER BR UNT43,75+2,60%+1,1116:484.52134.594.47343,0143,9143,0143,3842,64
CPFE3CPFL ENERGIA ON26,98-0,04%-0,0116:473962.326.78127,1427,2926,8227,0226,99
QUAL3QUALICORP ON13,640,00%0,0016:484.91713.687.41813,6113,8313,5713,6813,64
RADL3RAIADROGASIL ON NM59,92-1,61%-0,9816:482.90032.899.92061,5061,5059,7060,1860,90
RENT3LOCALIZA ON27,91+0,69%+0,1916:487.69849.194.13627,7327,9427,6227,8027,72
TOTS3TOTVS ON27,86-0,50%-0,1416:471.8159.079.42628,0128,0927,6427,8928,00
NATU3NATURA ON43,98última igual a a abertura do dia-0,27%-0,1216:486.03251.473.70543,9844,5643,5544,0644,10
CESP6CESP PNB N121,01+0,05%+0,0116:481.4374.750.17720,9821,0720,8120,9421,00
EQTL3EQUATORIAL ON70,46-0,52%-0,3716:484.13833.995.05471,7671,7670,0070,4370,83
MULT3MULTIPLAN ON23,13+0,57%+0,1316:487.32626.679.87323,1923,3522,8223,0523,00
CSAN3COSAN ON33,32+1,68%+0,5516:484.48622.399.40333,0133,4232,7232,9032,77
BRKM5BRASKEM PNA N147,75última igual a a abertura do dia+0,40%+0,1916:484.07231.252.62847,7548,2747,1647,7247,56
BRPR3BR PROPERT ON NM8,49-0,12%-0,0116:48623886.4148,558,558,318,408,50
SULA11SUL AMERICA UNT28,31+1,65%+0,4616:485.35128.449.92227,6828,7027,6828,2227,85
PSSA3PORTO SEGURO ON51,37+0,53%+0,2716:471.93413.070.50551,7951,7951,1351,4451,10
GOAU4GERDAU MET PN N17,19+0,84%+0,0616:489.87851.478.3577,177,267,147,207,13
BRAP4BRADESPAR PN N130,78+1,55%+0,4716:487.79462.030.86130,4230,9930,4230,8230,31
CYRE3CYRELA REALT ON15,50+2,11%+0,3216:488.70954.695.99115,3215,6315,2015,4915,18
CPRE3CPFL RENOVAV ON15,10-2,45%-0,3816:3797792.23115,3115,3914,8115,1815,48
ODPV3ODONTOPREV ON13,15+0,77%+0,1016:484.57910.325.06313,1113,2512,9213,0713,05
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM43,44+1,50%+0,6416:481.3408.305.39342,7043,6742,6343,2842,80
VVAR11VIAVAREJO UNT14,70-0,34%-0,0523/1110.34551.787.29214,7515,2314,4614,7314,75
VLID3VALID ON18,11-1,31%-0,2416:482.0245.191.96318,4018,6918,0018,2918,35
IGTA3IGUATEMI ON NM38,02-0,47%-0,1816:488.91749.399.82338,6038,6137,2937,7538,20
HGTX3CIA HERING ON26,44+1,97%+0,5116:483.15413.758.76825,8826,5225,8826,2725,93
BRKM3BRASKEM ON N146,70última igual a máxima do dia-2,03%-0,9713:3229.30046,3046,7046,3046,5047,67
ENBR3ENERGIAS BR ON NM14,12+2,10%+0,2916:486.37521.893.29013,9314,1613,9314,0713,83
BRSR6BANRISUL PNB N121,71-0,18%-0,0416:485.15822.669.21721,7721,9221,4621,6521,75
ECOR3ECORODOVIAS ON NM9,51+0,32%+0,0316:4810.04453.476.1239,479,709,459,579,48
LAME3LOJAS AMERICANAS ON14,51-0,27%-0,0416:472.4744.998.09314,5614,6614,4214,5214,55
DTEX3DURATEX ON12,00+1,95%+0,2316:461.3553.865.86911,9012,0211,8411,9811,77
TAEE11TAESA UNT22,81-3,35%-0,7916:486.57028.066.97023,4523,4522,7322,9123,60
MRVE3MRV ON12,17+4,20%+0,4916:487.84536.931.61311,7012,2111,6511,9711,68
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
MRFG3MARFRIG ON5,55-0,36%-0,0216:483.1404.776.3755,585,655,525,585,57
SMTO3SAO MARTINHO ON18,79+0,05%+0,0116:481.97811.686.80918,7619,1918,5018,8218,78
MPLU3MULTIPLUS ON24,84+0,32%+0,0816:476438.167.72924,7124,9524,6024,7724,76
LINX3LINX ON30,42+0,07%+0,0216:484.94735.544.43830,8930,8929,8430,4630,40
LIGT3LIGHT SA ON15,30-0,78%-0,1216:489995.943.80215,5015,5215,1715,3115,42
RNEW11RENOVA UNT21,78-1,00%-0,2215:42654.89422,0522,0521,7721,9622,00
POMO4MARCOPOLO PN4,06+1,00%+0,0416:481.3544.917.0184,044,084,014,044,02
ALUP11ALUPAR UNT N218,20-0,60%-0,1116:481.3255.856.37818,4418,4418,0818,2018,31
GRND3GRENDENE ON NM7,85última igual a a abertura do dia+0,77%+0,0616:481.3893.747.3497,857,897,807,857,79
ALSC3ALIANSCE ON NM18,33-0,54%-0,1016:482.1806.526.30218,5018,5018,0218,1718,43
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM36,32-0,68%-0,2516:489.67682.003.72537,0737,0735,2235,9036,57
CSMG3COPASA ON54,02+0,33%+0,1816:481.96312.692.04954,3054,6253,3753,9653,84
GOLL4GOL PN N225,20+6,37%+1,5116:4813.652156.750.21023,5525,6423,3024,6423,69
ARZZ3AREZZO CO ON NM51,69+0,41%+0,2116:481.61214.773.69351,4951,9750,9051,4251,48
TUPY3TUPY ON21,12+1,54%+0,3216:481.3634.701.23120,8021,2420,7321,0720,80
EVEN3EVEN ON6,08última igual a a abertura do dia+1,00%+0,0616:483.1824.036.7336,086,105,966,056,02
FLRY3FLEURY ON19,95+2,47%+0,4816:485.95629.228.36319,6020,0719,3919,8219,47
BEEF3MINERVA ON NM5,02-0,59%-0,0316:481.9413.998.2915,075,094,995,045,05
MYPK3IOCHP-MAXION ON22,65+1,39%+0,3116:482.8509.578.49522,4522,7522,2422,5522,34
GFSA3GAFISA ON NM15,58-1,58%-0,2516:481.33014.867.23415,7615,9815,4215,8315,83
EZTC3EZTEC ON24,99+3,22%+0,7816:483.94816.578.67424,3225,0924,0724,6524,21
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
DASA3DASA ON27,00última igual a a abertura do dia-3,57%-1,0011:4625.40027,0027,0027,0027,0028,00
GGBR3GERDAU ON12,18+1,16%+0,1416:2774199.90912,2012,2812,0712,1912,04
LEVE3METAL LEVE ON25,72+2,47%+0,6216:465712.535.48325,3725,7425,2025,5125,10
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%+0,2916:484611.229.08516,4816,8716,4216,6816,51
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
PMAM3PARANAPANEMA ON1,34última igual a máxima do dia+3,08%+0,0416:422421.098.5251,311,341,301,321,30
AMAR3LOJAS MARISA ON NM5,09+0,59%+0,0316:469352.540.1055,075,205,075,135,06
SLCE3SLC AGRICOLA ON42,81-2,28%-1,0016:481.4219.514.73143,8744,1542,6143,0743,81
ENGI4ENERGISA PN7,20+1,41%+0,1013:0776193.1437,497,596,987,157,10
JSLG3JSL ON6,44última igual a máxima do dia+2,88%+0,1816:48476963.1296,346,446,306,396,26
OFSA3OUROFINO SA ON33,30+1,56%+0,5116:3677354.64932,9933,8932,9933,4632,79
RAPT4RANDON PART PN9,100,00%0,0016:485.01515.079.6759,139,299,069,189,10
PDGR3PDG REALT ON0,96-2,04%-0,0216:433901.677.8790,980,980,94-0,98
ABCB4ABC BRASIL PN N216,55+1,60%+0,2616:481.4823.262.02316,3616,6316,3616,5016,29
LPSB3LOPES BRASIL ON5,50+1,85%+0,1016:461.9264.858.1305,515,665,265,425,40
BBRK3BR BROKERS ON NM6,68-3,75%-0,2616:463561.332.6586,946,976,416,676,94
ETER3ETERNIT ON NM2,71+1,50%+0,0416:42149225.5472,652,772,652,732,67
MILS3MILLS ON3,600,00%0,0016:476861.498.5113,593,693,533,603,60
CVCB3CVC BRASIL ON61,12+2,12%+1,2716:482.68534.641.75460,4561,7560,3261,3159,85
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
KEPL3KEPLER WEBER ON15,18+0,33%+0,0516:471881.064.31314,7815,2514,7115,1015,13
RLOG3COSAN LOG ON12,94+2,13%+0,2716:48295600.20812,6312,9712,5212,7212,67
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
SEER3SER EDUCA ON15,98+0,13%+0,0216:463.2999.197.58415,9416,2515,6515,9415,96
DIRR3DIRECIONAL ON7,59+2,85%+0,2116:482.5704.675.3977,457,657,407,577,38
QGEP3QGEP PART ON10,55-5,47%-0,6116:473.0898.908.02511,1611,2910,5310,7811,16
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
CTAX11CONTAX UNT N20,63+1,61%+0,0119/0447135.5660,620,640,60-0,62
HBOR3HELBOR ON NM1,64+5,13%+0,0816:489563.282.7731,581,651,571,621,56
GOAU3GERDAU MET ON N17,38+1,65%+0,1216:46255782.9497,337,607,327,447,26
SSBR3SIERRABRASIL ON26,05+1,36%+0,3516:4627245.19725,6726,1025,6725,8125,70
BPHA3BR PHARMA ON1,60+9,59%+0,1416:24133184.1971,501,641,441,571,46
MGLU3MAGAZ LUIZA ON175,12+2,97%+5,0516:484.118128.453.128170,70175,39169,70173,70170,07
TGMA3TEGMA ON26,77+0,11%+0,0316:489003.486.93226,5627,0025,9626,7026,74
BICB4BICBANCO PN N18,25última igual a a abertura do dia-0,84%-0,0716/1018258,258,258,258,258,32
TECN3TECHNOS ON2,37última igual a máxima do dia+1,28%+0,0316:466589.0102,342,372,312,332,34
MAGG3MAGNESITA SA ON55,40+2,59%+1,4016:471251.167.51754,4255,5054,4255,0754,00
CLSC4CELESC PN43,50-1,14%-0,5014:0220148.71343,9044,5042,5143,7444,00
TPIS3TRIUNFO PART ON1,65+1,85%+0,0316:48478361.9311,621,681,621,651,62
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BRAP3BRADESPAR ON N127,75última igual a máxima do dia+1,87%+0,5116:4547355.96627,5127,7527,2927,5927,24
BSEV3BIOSEV ON NM3,29+1,54%+0,0516:093344.5913,173,483,153,333,24
LOGN3LOG-IN ON8,04-2,07%-0,1716:475762.400.9718,238,317,908,088,21
TCSA3TECNISA ON1,45+1,40%+0,0216:481.8244.832.1471,441,461,381,431,43
PTBL3PORTOBELLO ON5,26-0,38%-0,0216:481.0222.744.4775,295,335,145,235,28
BPAN4BANCO PAN PN1,94-0,51%-0,0116:442939.6621,961,971,931,941,95
AGRO3BRASILAGRO ON NM15,41+0,85%+0,1316:4272291.64215,2915,4815,2915,4315,28
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
GEPA4GER PARANAP PN38,90última igual a a abertura do dia-0,89%-0,3517/12311.67038,9038,9038,9038,9039,25
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
JFEN3JOAO FORTES ON3,37última igual a a abertura do dia0,00%0,0015:1812.3593,373,373,373,373,37
JHSF3JHSF PART ON1,98+0,51%+0,0116:48445914.7201,992,021,961,981,97
BRIN3BR INSURANCE ON NM18,97+7,60%+1,3416:471971.485.81917,9919,3517,2218,3717,63
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
RSID3ROSSI RESID ON5,40+3,85%+0,2016:44148285.3635,305,425,205,285,20
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
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
CGRA4GRAZZIOTIN PN24,00+1,14%+0,2715:542193.71724,0724,1623,8024,0323,73
PINE4PINE PN2,26-0,88%-0,0215:16241.204.1812,362,362,252,292,28
GSHP3GENERALSHOPP ON2,74última igual a mínima do dia-0,36%-0,0117/121446.9342,792,802,742,792,75
LCAM3LOCAMERICA ON34,86-0,97%-0,3416:485.59979.780.37434,5235,7834,4035,0935,20
PFRM3PROFARMA ON3,99+1,53%+0,0616:3379247.2554,054,053,923,953,93
CRDE3CR2 ON18,15-3,71%-0,7014/12823.51918,2018,3518,0018,0918,85
PTPA4EVORA PN80,00última igual a a abertura do dia+2,84%+2,2102/0818.00080,0080,0080,0080,0077,79
SNSL3SENIOR SOL ON25,45+2,21%+0,5516:4331140.67324,8525,5124,8525,1224,90
TRIS3TRISUL ON4,04+3,59%+0,1416:425191.676.9343,944,113,924,023,90
SHOW3TIME FOR FUN ON7,12-0,42%-0,0316:36188409.1117,167,267,087,167,15
SLED4SARAIVA LIVR PN2,23-2,19%-0,0516:35195262.5022,302,332,112,182,28
IDVL4INDUSVAL PN N20,73última igual a máxima do dia+7,35%+0,0516:102915.1070,680,730,68-0,68
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
ROMI3INDS ROMI ON8,71+3,32%+0,2816:41280815.6278,538,748,508,638,43
CTNM4COTEMINAS PN6,85+2,24%+0,1516:3754.0986,876,876,726,836,70
FHER3FER HERINGER ON NM4,84+0,41%+0,0216:41102294.1854,824,944,814,844,82
POSI3POSITIVO TEC ON2,23última igual a mínima do dia0,00%0,0016:4721875.2122,252,262,232,242,23
CGRA3GRAZZIOTIN ON23,66última igual a máxima do dia-1,38%-0,3315:0227.02823,3123,6623,3123,4323,99
CARD3CSU CARDSYST ON6,91+1,62%+0,1116:43417784.7206,827,006,826,936,80
UCAS3UNICASA ON2,72-1,81%-0,0516:0747152.5002,752,782,702,732,77
BIOM3BIOMM ON MA8,55+1,91%+0,1611:363266.6868,528,958,518,668,39
PTNT4PETTENATI PN3,00última igual a máxima do dia0,00%0,0016:22527.1352,953,002,912,923,00
CAMB4CAMBUCI PN24,00última igual a a abertura do dia+4,35%+1,0017/1214.80024,0024,0024,0024,0023,00
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
NUTR3NUTRIPLANT ON31,00última igual a a abertura do dia+3,33%+1,0005/12231.00031,0031,0031,0031,0030,00
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.