Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   73412   +1.75%   06/09 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.104   -0.51%   06/09 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   10.14%      12/07
  12267   +1.82%   06/09 DOW JONES   21409.07   0.00%   12/07 EURO   US$ 1.178   +0.08%   20/10 DI JAN 17   13.70   -99.98%   10/11 OURO 250G   R$ 129.50   0.00%   20/10
Cotações e Gráficos > painel intraday > ITAG
Códigoclique para ordenarAtivoclique para ordenarÚltclique para ordenarVarclique para ordenarPtsclique para ordenarDataclique para ordenarNegclique para ordenarVftclique para ordenarAbeclique para ordenarMáxclique para ordenarMinclique para ordenarMedclique para ordenarFecclique para ordenar
ITUB4ITAUUNIBANCO PN EB N144,00última igual a mínima do dia0,00%0,0020/1010.740176.638.57344,4144,4844,0044,2244,00
BBDC4BRADESCO PN N135,940,00%0,0020/109.492118.416.34436,3036,4335,9236,1135,94
BRFS3BRF SA ON NM44,420,00%0,0020/106.79382.687.53444,8844,8844,2044,5044,42
UGPA3ULTRAPAR ON NM78,220,00%0,0020/102.47729.184.71778,2079,2678,1278,5178,22
ITSA4ITAUSA PN N111,150,00%0,0020/1011.40470.115.41211,1811,2111,0911,1611,15
CIEL3CIELO ON NM22,510,00%0,0020/1015.201141.734.60422,2422,8322,2022,5422,51
BBSE3BBSEGURIDADE ON NM29,010,00%0,0020/109.87683.631.77028,6429,2028,6128,9829,01
BBDC3BRADESCO ON N134,120,00%0,0020/101.90015.499.07634,3034,4933,9334,1934,12
JBSS3JBS ON NM7,950,00%0,0020/1011.44355.183.4748,008,057,917,977,95
EMBR3EMBRAER ON NM16,300,00%0,0020/106.06538.167.24316,1016,4916,1016,3316,30
BBAS3BRASIL ON NM37,51última igual a máxima do dia0,00%0,0020/109.526258.764.24237,2337,5137,1237,3837,51
BVMF3BMFBOVESPA ON NM24,640,00%0,0020/1011.683136.096.23924,4224,7424,4024,6324,64
KROT3KROTON ON NM18,930,00%0,0020/1010.55475.458.83418,9219,1818,8119,0418,93
CCRO3CCR SA ON NM18,40última igual a mínima do dia0,00%0,0020/1012.06497.036.70418,7418,7518,4018,5018,40
LREN3LOJAS RENNER ON NM36,900,00%0,0020/106.27666.274.47736,8537,4536,7037,0536,90
TIMP3TIM PART S/A ON NM12,280,00%0,0020/104.31617.403.77512,2112,3212,0812,2312,28
WEGE3WEG ON NM22,400,00%0,0020/106.56437.766.79522,2622,9422,2622,6522,40
GGBR4GERDAU PN N111,68última igual a mínima do dia0,00%0,0020/1010.11084.204.69111,8211,9311,6811,8111,68
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM51,860,00%0,0020/1011.032149.683.06550,5152,2849,6451,3851,86
BRML3BR MALLS PAR ON NM13,400,00%0,0020/1016.40581.298.82113,6313,7613,1013,4513,40
LAME4LOJAS AMERIC PN18,580,00%0,0020/108.34051.272.68418,3618,7918,3618,5718,58
HYPE3HYPERMARCAS ON NM34,10última igual a mínima do dia0,00%0,0020/104.35141.746.59234,4234,7234,1034,4634,10
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN S/A UNT N219,780,00%0,0020/105.91927.058.94119,4019,9619,3319,7019,78
SBSP3SABESP ON NM30,750,00%0,0020/105.08337.655.20830,8231,2030,5430,9330,75
ESTC3ESTACIO PART ON NM30,950,00%0,0020/107.91483.118.52930,6231,0630,4030,8030,95
SANB11SANTANDER BR UNT30,050,00%0,0020/104.68268.636.94430,3430,4429,9430,1130,05
CPFE3CPFL ENERGIA ON NM27,410,00%0,0020/101.15518.092.19727,4027,4627,3627,3927,41
QUAL3QUALICORP ON NM36,260,00%0,0020/105.50155.122.18736,2036,8236,2036,3836,26
RADL3RAIADROGASIL ON NM76,41última igual a mínima do dia0,00%0,0020/103.84652.865.89478,1678,4876,4177,1876,41
RENT3LOCALIZA ON NM59,000,00%0,0020/105.303139.529.41459,4959,7558,3659,1259,00
TOTS3TOTVS ON NM32,500,00%0,0020/102.39212.066.59632,0932,8032,0632,4032,50
NATU3NATURA ON NM30,970,00%0,0020/105.65426.786.68230,8631,5030,5331,0430,97
CESP6CESP PNB N113,94última igual a mínima do dia0,00%0,0020/102.87913.002.74614,1714,2513,9414,0613,94
EQTL3EQUATORIAL ON NM61,52última igual a mínima do dia0,00%0,0020/104.480176.442.83763,1663,7761,5262,7361,52
MULT3MULTIPLAN ON N274,81última igual a mínima do dia0,00%0,0020/104.16755.136.74775,2076,6374,8175,6474,81
CSAN3COSAN ON NM38,50última igual a máxima do dia0,00%0,0020/103.01537.368.82038,1138,5037,9938,3338,50
BRKM5BRASKEM PNA N147,370,00%0,0020/106.57058.827.69046,7147,8946,7147,4647,37
BRPR3BR PROPERT ON NM11,21última igual a mínima do dia0,00%0,0020/101.9327.515.70111,4811,6111,2111,3211,21
SULA11SUL AMERICA UNT N217,800,00%0,0020/103.40613.819.01617,7217,8217,6517,7617,80
PSSA3PORTO SEGURO ON NM38,45última igual a mínima do dia0,00%0,0020/101.53513.900.95638,6538,9238,4538,6638,45
GOAU4GERDAU MET PN N15,60última igual a mínima do dia0,00%0,0020/1010.65665.030.2505,705,765,605,675,60
BRAP4BRADESPAR PN N124,550,00%0,0020/106.87055.089.08124,9025,1524,4424,6424,55
CYRE3CYRELA REALT ON NM13,520,00%0,0020/1012.10037.073.48113,5413,6313,3813,4713,52
CPRE3CPFL RENOVAV ON NM13,90última igual a máxima do dia0,00%0,0020/1018218.12413,6413,9013,3413,7113,90
ODPV3ODONTOPREV ON NM15,91última igual a mínima do dia0,00%0,0020/103.09317.297.74515,9816,3215,9116,1115,91
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM48,860,00%0,0020/102.67324.929.58748,7849,9648,5649,1648,86
VVAR11VIAVAREJO UNT N223,590,00%0,0020/1018.338124.925.77923,9524,7923,2223,7123,59
VLID3VALID ON NM19,700,00%0,0020/102.26611.568.64119,8120,1319,6219,7119,70
IGTA3IGUATEMI ON NM41,210,00%0,0020/107.12348.409.96340,8241,5540,6641,2941,21
HGTX3CIA HERING ON NM30,72última igual a máxima do dia0,00%0,0020/103.54135.557.99730,2630,7230,2630,6230,72
BRKM3BRASKEM ON N147,860,00%0,0020/1011165.37746,8947,8846,8947,2547,86
ENBR3ENERGIAS BR ON NM15,17última igual a mínima do dia0,00%0,0020/105.65033.783.72015,3815,4915,1715,2615,17
BRSR6BANRISUL PNB N115,160,00%0,0020/103.86328.222.39514,7515,1814,5714,9115,16
ECOR3ECORODOVIAS ON NM12,310,00%0,0020/1010.60938.901.57012,4612,6212,1812,3612,31
LAME3LOJAS AMERIC ON15,470,00%0,0020/101.2853.492.25815,4615,6515,3615,4515,47
DTEX3DURATEX ON NM9,99última igual a mínima do dia0,00%0,0020/106.36330.752.82410,1810,339,9910,089,99
TAEE11TAESA UNT N221,700,00%0,0020/104.90370.984.16521,8921,9221,5621,7021,70
MRVE3MRV ON NM14,090,00%0,0020/108.70370.077.32313,8014,1113,6613,9414,09
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
MRFG3MARFRIG ON NM6,390,00%0,0020/104.2136.681.6316,376,446,286,356,39
SMTO3SAO MARTINHO ON NM18,510,00%0,0020/103.36111.177.03318,8119,0118,4118,5418,51
MPLU3MULTIPLUS ON NM39,880,00%0,0020/102.97535.431.00741,3041,3239,5840,2039,88
LINX3LINX ON NM21,71última igual a máxima do dia0,00%0,0020/101.5558.586.07021,1821,7120,8821,4021,71
LIGT3LIGHT S/A ON NM19,28última igual a mínima do dia0,00%0,0020/103.52916.473.82919,3819,9519,2819,4719,28
RNEW11RENOVA UNT N27,980,00%0,0020/1068442.7618,038,157,948,057,98
POMO4MARCOPOLO PN N24,310,00%0,0020/105.04721.109.5804,304,434,294,354,31
ALUP11ALUPAR UNT N218,400,00%0,0020/102.84225.773.84218,4918,5718,2518,3818,40
GRND3GRENDENE ON NM26,600,00%0,0020/101.90235.752.80426,5327,0026,3026,6426,60
ALSC3ALIANSCE ON NM18,540,00%0,0020/102.15510.622.36118,6018,6518,4018,5618,54
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM22,510,00%0,0020/109.77476.037.04322,0022,8621,7422,2322,51
CSMG3COPASA ON NM41,930,00%0,0020/101.97215.442.48041,7742,1541,6441,8941,93
GOLL4GOL PN N215,230,00%0,0020/103.82624.235.73415,0015,3314,9615,1715,23
ARZZ3AREZZO CO ON NM53,45última igual a mínima do dia0,00%0,0020/101.12913.657.50253,6654,9053,4554,1553,45
TUPY3TUPY ON NM17,55última igual a mínima do dia0,00%0,0020/103.38724.554.01717,9518,3717,5517,7417,55
EVEN3EVEN ON NM5,55última igual a mínima do dia0,00%0,0020/101.4515.467.4685,735,745,555,565,55
FLRY3FLEURY ON NM31,300,00%0,0020/103.11143.277.23630,7531,3930,4831,1131,30
BEEF3MINERVA ON NM11,720,00%0,0020/101.8688.743.71611,7511,7611,4711,6511,72
MYPK3IOCHP-MAXION ON NM22,960,00%0,0020/102.34516.301.34222,8723,1022,7722,9422,96
GFSA3GAFISA ON NM14,85última igual a mínima do dia0,00%0,0020/104052.111.87215,0815,2514,8515,0314,85
EZTC3EZTEC ON NM22,60última igual a mínima do dia0,00%0,0020/103.39721.411.38922,6723,0522,6022,7622,60
ELPL4ELETROPAULO PN N215,390,00%0,0020/103.65819.029.76915,7515,8715,2515,4315,39
DASA3DASA ON26,60última igual a a abertura do dia0,00%0,0019/1012.66026,6026,6026,6026,6026,60
GGBR3GERDAU ON N111,650,00%0,0020/10211953.54211,7711,9011,5811,7511,65
LEVE3METAL LEVE ON NM21,74última igual a mínima do dia0,00%0,0020/101.33219.039.85122,1022,1421,7421,7921,74
SCAR3SAO CARLOS ON NM39,050,00%0,0020/1032816.23838,9639,1538,9239,0539,05
LLIS3LE LIS BLANC ON NM39,69última igual a mínima do dia0,00%0,0020/10431.96940,0040,0039,6939,9639,69
ANIM3ANIMA ON NM23,100,00%0,0020/102071.260.73423,2123,2922,8923,0923,10
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
PMAM3PARANAPANEMA ON NM1,53última igual a mínima do dia0,00%0,0020/107741.215.0271,541,571,531,551,53
AMAR3LOJAS MARISA ON NM8,990,00%0,0020/101.5818.020.3849,009,158,869,008,99
SLCE3SLC AGRICOLA ON NM22,24última igual a mínima do dia0,00%0,0020/108828.445.81722,8822,9922,2422,3722,24
ENGI4ENERGISA PN N24,40última igual a a abertura do dia0,00%0,0017/1014.8404,404,404,404,404,40
JSLG3JSL ON NM8,850,00%0,0020/10119503.2758,999,008,818,908,85
OFSA3OUROFINO S/A ON NM26,40última igual a máxima do dia0,00%0,0020/108126.16126,1026,4026,1026,2826,40
RAPT4RANDON PART PN N17,850,00%0,0020/104.58012.489.3387,757,957,757,857,85
PDGR3PDG REALT ON NM2,330,00%0,0020/102461.415.2322,342,362,312,322,33
ABCB4ABC BRASIL PN N218,050,00%0,0020/101.5614.006.58618,0018,0817,9718,0318,05
LPSB3LOPES BRASIL ON NM6,080,00%0,0020/107431.712.5706,036,306,036,176,08
BBRK3BR BROKERS ON NM1,200,00%0,0020/106091.647.3491,221,231,171,191,20
ETER3ETERNIT ON NM1,12última igual a a abertura do dia0,00%0,0020/10115223.7011,121,131,111,121,12
MILS3MILLS ON NM4,46última igual a mínima do dia0,00%0,0020/109301.433.9584,644,644,464,524,46
CVCB3CVC BRASIL ON NM45,70última igual a máxima do dia0,00%0,0020/103.81641.670.25344,8645,7044,3745,2045,70
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
KEPL3KEPLER WEBER ON22,000,00%0,0020/1041152.64521,8522,5121,8522,1222,00
RLOG3COSAN LOG ON NM9,890,00%0,0020/102.48313.133.0999,499,909,499,719,89
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
SEER3SER EDUCA ON NM33,330,00%0,0020/102.1049.853.03733,5433,5732,8233,2433,33
DIRR3DIRECIONAL ON NM6,270,00%0,0020/104.1188.501.2026,176,326,176,266,27
QGEP3QGEP PART ON NM7,750,00%0,0020/109211.634.3947,847,857,727,777,75
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 NM2,190,00%0,0020/102.1273.094.4272,222,232,162,182,19
GOAU3GERDAU MET ON N15,02última igual a mínima do dia0,00%0,0020/1045110.6915,125,125,025,075,02
SSBR3SIERRABRASIL ON NM28,000,00%0,0020/10901.164.84428,0728,1027,8328,0028,00
BPHA3BR PHARMA ON NM5,08última igual a mínima do dia0,00%0,0020/101621.6415,145,205,085,155,08
MGLU3MAGAZ LUIZA ON NM72,450,00%0,0020/107.873145.608.56071,0072,5070,0871,8072,45
TGMA3TEGMA ON NM19,990,00%0,0020/101.9899.901.26420,4120,4119,7319,9119,99
BICB4BICBANCO PN N18,25última igual a a abertura do dia-0,84%-0,0716/1018258,258,258,258,258,32
TECN3TECHNOS ON NM4,730,00%0,0020/10102235.1994,764,794,704,754,73
MAGG3MAGNESITA SA ON NM44,000,00%0,0020/1044515.230.90343,8044,1243,2543,9544,00
CLSC4CELESC PN N221,00última igual a mínima do dia0,00%0,0020/101661.07221,3021,3021,0021,0521,00
TPIS3TRIUNFO PART ON NM3,610,00%0,0020/103901.659.9493,633,663,583,613,61
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BRAP3BRADESPAR ON N120,500,00%0,0020/105101.272.99720,9020,9920,4620,5620,50
BSEV3BIOSEV ON NM5,10última igual a mínima do dia0,00%0,0020/102368.9185,115,125,105,105,10
LOGN3LOG-IN ON NM3,680,00%0,0020/1042143.8293,693,723,653,663,68
TCSA3TECNISA ON NM2,340,00%0,0020/106801.364.6142,332,362,312,332,34
PTBL3PORTOBELLO ON NM5,870,00%0,0020/108984.495.7965,625,885,625,795,87
BPAN4BANCO PAN PN N11,73última igual a a abertura do dia0,00%0,0020/1082163.5201,731,741,711,721,73
AGRO3BRASILAGRO ON NM13,10última igual a máxima do dia0,00%0,0020/1098302.98813,0913,1013,0213,0513,10
CCPR3CYRE COM-CCP ON NM7,50última igual a a abertura do dia0,00%0,0020/1027.5007,507,507,507,507,50
TERI3TEREOS ON64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
GEPA4GER PARANAP PN44,240,00%0,0020/101257.59444,6244,7043,7044,3044,24
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
JFEN3JOAO FORTES ON0,80última igual a máxima do dia0,00%0,0020/102130.1180,790,800,79-0,80
JHSF3JHSF PART ON NM2,230,00%0,0020/104031.873.8782,162,242,162,202,23
BRIN3BR INSURANCE ON NM15,950,00%0,0020/1040810.22515,9816,1015,9016,0115,95
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
RSID3ROSSI RESID ON NM7,13última igual a mínima do dia0,00%0,0020/10126261.4077,207,297,137,187,13
TRPN3TARPON INV ON NM3,77última igual a mínima do dia0,00%0,0020/103039.9013,903,903,773,803,77
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 NM6,15última igual a a abertura do dia0,00%0,0020/1052237.4056,156,195,986,156,15
IDNT3IDEIASNET ON NM6,950,00%0,0020/10108424.8687,197,206,806,936,95
CGRA4GRAZZIOTIN PN28,32última igual a máxima do dia0,00%0,0020/101756.25428,1428,3227,7128,1228,32
PINE4PINE PN N23,190,00%0,0020/1039204.3093,203,293,173,193,19
GSHP3GENERALSHOPP ON NM5,04última igual a a abertura do dia0,00%0,0020/1015045,045,045,045,045,04
LCAM3LOCAMERICA ON NM15,50última igual a mínima do dia0,00%0,0020/1070321.05515,8015,8015,5015,5815,50
PFRM3PROFARMA ON NM9,11última igual a a abertura do dia0,00%0,0020/1074259.5129,119,239,119,179,11
CRDE3CR2 ON NM1,65última igual a máxima do dia0,00%0,0020/101243.9621,621,651,601,601,65
PTPA4EVORA PN80,00última igual a a abertura do dia+2,84%+2,2102/0818.00080,0080,0080,0080,0077,79
SNSL3SENIOR SOL ON MA27,230,00%0,0020/101601.046.86325,7027,2524,9026,6327,23
TRIS3TRISUL ON NM4,02última igual a a abertura do dia0,00%0,0020/1059458.2834,024,033,984,014,02
SHOW3TIME FOR FUN ON NM9,01última igual a mínima do dia0,00%0,0020/10431917.7529,209,209,019,139,01
SLED4SARAIVA LIVR PN N24,56última igual a a abertura do dia0,00%0,0020/1087262.0464,564,644,524,574,56
IDVL4INDUSVAL PN N21,84última igual a máxima do dia0,00%0,0020/1032.7401,801,841,801,821,84
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
ROMI3INDS ROMI ON NM6,640,00%0,0020/10102322.4876,606,686,426,596,64
CTNM4COTEMINAS PN6,00última igual a máxima do dia0,00%0,0017/1021.7905,956,005,955,966,00
FHER3FER HERINGER ON NM2,80última igual a mínima do dia0,00%0,0020/1035202.6372,842,842,802,822,80
POSI3POSITIVO INF ON NM3,370,00%0,0020/10411589.1603,333,393,283,343,37
CGRA3GRAZZIOTIN ON26,98última igual a mínima do dia0,00%0,0020/10951.31527,0627,0626,9827,0026,98
CARD3CSU CARDSYST ON NM10,510,00%0,0020/105052.133.54810,7710,7710,5010,6210,51
UCAS3UNICASA ON NM2,630,00%0,0020/10328270.2022,652,672,612,632,63
BIOM3BIOMM ON MA11,100,00%0,0020/1029203.26311,0711,6011,0511,2311,10
PTNT4PETTENATI PN3,40última igual a a abertura do dia0,00%0,0020/1026803,403,403,403,403,40
CAMB4CAMBUCI PN7,83última igual a mínima do dia0,00%0,0020/1021.6278,448,447,838,137,83
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO3METALFRIO ON NM53,00última igual a mínima do dia0,00%0,0020/10316.10155,0055,0053,0053,6753,00
NUTR314,010,00%0,0029/04-5.2590,000,000,00-0,00
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.