Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   85452   0.00%   17/10 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.785   0.00%   23/07 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.40%      17/10
  14311   -0.04%   17/10 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$ 145.00   0.00%   17/10
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
ITUB449,450,00%0,0017/1025.802814.027.59549,5050,0249,1149,5649,45
BBDC4BRADESCO PN EJ N133,670,00%0,0017/1035.667638.438.09933,2533,8733,1833,5433,67
BRFS3BRF SA ON NM20,490,00%0,0017/1011.59777.198.01320,3720,6720,1620,4820,49
UGPA340,640,00%0,0017/1012.59896.175.32239,8940,9939,3440,4240,64
ITSA411,17última igual a a abertura do dia0,00%0,0017/1027.076247.275.49611,1711,3011,0411,1811,17
CIEL312,700,00%0,0017/1018.026135.001.20312,4012,7812,4012,6612,70
BBSE3BBSEGURIDADE ON NM27,000,00%0,0017/1021.605193.525.55627,1127,2526,7027,0027,00
BBDC3BRADESCO ON EJ N129,450,00%0,0017/1011.43770.110.99129,2629,6928,9729,4029,45
JBSS39,400,00%0,0017/1037.60192.408.7369,249,429,219,369,40
EMBR3EMBRAER ON NM18,86última igual a a abertura do dia0,00%0,0017/109.36552.693.20318,8619,0918,5518,8418,86
BBAS3BRASIL ON NM39,710,00%0,0017/1032.860643.130.86138,7839,7438,6139,4639,71
BVMF325,43-2,12%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT310,800,00%0,0017/1026.277117.281.10110,5510,9410,4510,6910,80
CCRO310,320,00%0,0017/1020.45761.140.20810,2410,3810,0210,2510,32
LREN335,200,00%0,0017/1010.538150.216.95035,8035,8035,0135,3335,20
TIMP311,430,00%0,0017/108.98337.600.53011,3411,5011,3111,4311,43
WEGE318,65última igual a mínima do dia0,00%0,0017/1010.79561.840.96418,8119,1918,6518,8618,65
GGBR416,10última igual a a abertura do dia0,00%0,0017/1014.761150.539.48416,1016,2915,7916,0716,10
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM71,900,00%0,0017/108.104111.234.07171,9672,1971,4571,7971,90
BRML311,810,00%0,0017/1020.059148.116.37711,5811,8211,5311,7111,81
LAME4Lojas Americanas PN17,940,00%0,0017/109.59556.774.70017,6518,1317,5417,8417,94
HYPE3HYPERMARCAS ON NM30,000,00%0,0017/108.67752.680.72329,6030,4129,2529,9430,00
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN1118,35última igual a a abertura do dia0,00%0,0017/1012.650111.892.19718,3518,4218,1118,2818,35
SBSP328,080,00%0,0017/107.396112.718.47427,3528,3627,2428,0028,08
ESTC3ESTACIO PART ON NM21,810,00%0,0017/1014.19863.007.46121,1422,2621,0521,7621,81
SANB1141,690,00%0,0008/1018.848130.924.55043,2943,2941,6242,1341,69
CPFE325,81última igual a máxima do dia0,00%0,0017/102.09314.788.43725,2025,8125,0225,4925,81
QUAL314,190,00%0,0017/109.58238.052.26213,7114,2113,5113,9714,19
RADL3RAIADROGASIL ON NM65,090,00%0,0017/107.945142.520.99066,5066,8564,9265,4165,09
RENT325,550,00%0,0017/1018.851125.969.07925,0025,8224,9225,4425,55
TOTS324,750,00%0,0017/101.6275.318.92724,4625,1624,3724,8724,75
NATU331,080,00%0,0017/1010.75982.990.98430,1331,2629,8530,5331,08
CESP615,00última igual a mínima do dia0,00%0,0017/103.87523.651.83815,4915,6015,0015,2115,00
EQTL362,450,00%0,0017/108.401130.610.80559,7262,6459,2160,7462,45
MULT321,830,00%0,0017/109.24044.571.63621,3721,8721,1021,6521,83
CSAN335,350,00%0,0017/108.12552.851.99034,5135,4434,2034,9035,35
BRKM5BRASKEM PNA N151,650,00%0,0017/1015.652153.645.15452,3053,3051,4752,0551,65
BRPR36,720,00%0,0017/101.7754.636.0696,756,816,676,726,72
SULA1124,09última igual a máxima do dia0,00%0,0017/104.31321.524.46723,8024,0923,4323,8124,09
PSSA353,650,00%0,0017/104.34337.122.12554,5954,9153,1853,6953,65
GOAU4GERDAU MET PN N17,820,00%0,0017/109.07456.957.5727,707,837,637,747,82
BRAP434,100,00%0,0017/1012.702156.566.39033,7234,1133,4433,8934,10
CYRE312,85última igual a mínima do dia0,00%0,0017/1016.76964.379.79313,2513,3512,8513,1312,85
CPRE316,610,00%0,0017/10101.694.10716,6016,6916,6016,6216,61
ODPV312,32última igual a mínima do dia0,00%0,0017/106.54232.885.96612,4112,6412,3212,4312,32
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM45,370,00%0,0017/102.08713.575.21644,7045,9644,7045,5645,37
VVAR1113,910,00%0,0017/1014.65560.388.82814,0314,2413,8913,9813,91
VLID313,980,00%0,0017/101.9284.200.53614,0014,1413,7513,9013,98
IGTA3IGUATEMI ON NM37,040,00%0,0017/104.12531.640.34135,9937,4735,9936,8437,04
HGTX320,400,00%0,0017/108.35341.177.99119,7920,7219,5020,3320,40
BRKM3BRASKEM ON N150,100,00%0,0017/1054521.31851,9951,9949,2250,1250,10
ENBR3ENERGIAS BR ON NM14,030,00%0,0017/1011.97346.144.81814,1014,2614,0114,1014,03
BRSR6BANRISUL PNB N118,880,00%0,0017/103.83214.115.58718,3518,9018,3318,8118,88
ECOR3ECORODOVIAS ON NM8,210,00%0,0017/109.29833.171.5708,178,238,068,148,21
LAME3Lojas Americanas ON13,220,00%0,0017/102.3446.340.98113,0513,3813,0013,2013,22
DTEX310,800,00%0,0017/104.30447.471.85910,6810,8410,5410,6210,80
TAEE1122,020,00%0,0017/109.65946.979.05921,9522,3921,5222,0522,02
MRVE312,930,00%0,0017/1019.86367.180.32913,1013,1612,7112,9412,93
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
MRFG36,150,00%0,0017/109.25729.080.3085,906,235,906,116,15
SMTO318,320,00%0,0017/103.59213.241.11717,4018,3417,2717,8518,32
MPLU324,660,00%0,0017/101.0704.023.34824,4024,7524,1724,5424,66
LINX317,990,00%0,0017/102.4019.430.25817,3918,0317,3417,8117,99
LIGT316,00última igual a a abertura do dia0,00%0,0017/102.93412.919.47016,0016,2615,6416,0016,00
RNEW112,93última igual a máxima do dia0,00%0,0017/109711.985.4182,582,932,582,782,93
POMO43,910,00%0,0017/104.70812.430.4773,723,943,693,853,91
ALUP11ALUPAR UNT N216,700,00%0,0017/102.37910.727.16316,3916,7716,2316,6216,70
GRND3GRENDENE ON NM7,59última igual a a abertura do dia0,00%0,0017/102.2925.166.0877,597,637,517,577,59
ALSC3ALIANSCE ON NM17,110,00%0,0017/103.04326.244.72317,2317,2916,9717,0817,11
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM33,720,00%0,0017/1015.302116.463.14231,7033,7331,1333,0933,72
CSMG352,250,00%0,0017/105.55962.188.86749,6852,6049,4250,9852,25
GOLL4GOL PN N216,250,00%0,0017/1026.801237.268.63315,5316,9715,5216,3716,25
ARZZ3AREZZO CO ON NM45,700,00%0,0017/101.58613.111.75445,3046,2044,8145,6845,70
TUPY318,740,00%0,0017/103.0258.115.49718,6318,9318,2418,4618,74
EVEN34,510,00%0,0017/106.3076.905.1784,254,534,174,404,51
FLRY321,600,00%0,0017/108.20238.580.05021,6221,8321,2321,5321,60
BEEF3MINERVA ON NM5,310,00%0,0017/104.49511.270.7345,295,415,235,345,31
MYPK320,900,00%0,0017/103.78224.955.36920,8621,0420,6520,8820,90
GFSA3GAFISA ON NM13,280,00%0,0017/102.38214.999.25613,1013,3512,9213,1713,28
EZTC319,70última igual a máxima do dia0,00%0,0017/102.39620.513.16319,2319,7019,2319,4819,70
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
DASA326,000,00%0,0017/101441.00226,7526,7525,1025,6226,00
GGBR312,850,00%0,0017/10118264.02012,9512,9512,7012,8112,85
LEVE322,530,00%0,0017/101.5927.119.51222,5522,7122,4422,5422,53
SCAR331,00última igual a máxima do dia0,00%0,0017/10724.55630,6631,0030,6030,6931,00
LLIS326,150,00%0,0017/1037.89026,6426,6426,1126,3026,15
ANIM3ANIMA ON NM15,700,00%0,0017/101.5136.408.57914,5716,0914,4915,4615,70
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
PMAM31,440,00%0,0017/103641.307.4411,431,451,421,441,44
AMAR3LOJAS MARISA ON NM4,700,00%0,0017/101.6194.766.0534,524,744,474,654,70
SLCE353,51última igual a mínima do dia0,00%0,0017/102.84325.881.70954,7954,9153,5154,0453,51
ENGI45,20última igual a máxima do dia0,00%0,0017/1032.5935,135,205,135,185,20
JSLG35,80última igual a máxima do dia0,00%0,0017/107203.270.9725,535,805,405,685,80
OFSA324,480,00%0,0017/1030143.33824,3824,5024,0024,2924,48
RAPT48,080,00%0,0017/104.14113.045.3548,008,157,857,998,08
PDGR30,700,00%0,0017/103.5298.148.1970,690,740,65-0,70
ABCB4ABC BRASIL PN N215,500,00%0,0017/102.0375.471.34415,4215,6815,3115,4915,50
LPSB33,65última igual a máxima do dia0,00%0,0017/101.6362.603.0793,433,653,433,553,65
BBRK3BR BROKERS ON NM4,75última igual a máxima do dia0,00%0,0017/109602.729.8124,084,754,044,504,75
ETER3ETERNIT ON NM0,52última igual a máxima do dia0,00%0,0017/10324807.2230,510,520,50-0,52
MILS32,420,00%0,0017/101.7714.162.0932,212,572,212,392,42
CVCB353,600,00%0,0017/107.040119.179.35653,4953,8352,4953,3453,60
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
KEPL3KEPLER WEBER ON9,940,00%0,0017/10116694.9139,649,959,599,789,94
RLOG311,080,00%0,0017/105545.422.25910,9611,1710,8511,0411,08
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
SEER314,560,00%0,0017/106.86518.626.19814,3114,8414,1514,5014,56
DIRR36,710,00%0,0017/104.1667.993.5776,636,756,586,626,71
QGEP313,010,00%0,0017/102.81810.913.63313,0813,2512,8613,0913,01
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 NM1,38última igual a mínima do dia0,00%0,0017/101.2141.273.3191,401,431,381,401,38
GOAU37,740,00%0,0017/10156508.1467,577,857,577,717,74
SSBR323,00última igual a máxima do dia0,00%0,0017/10112489.61122,4723,0022,4722,7723,00
BPHA31,650,00%0,0017/10235438.6441,531,671,511,601,65
MGLU3161,750,00%0,0017/109.392294.541.717157,48162,96155,90160,60161,75
TGMA321,000,00%0,0017/103.49215.547.14120,4121,3420,4020,9721,00
BICB4BICBANCO PN N18,25última igual a a abertura do dia-0,84%-0,0716/1018258,258,258,258,258,32
TECN31,91última igual a a abertura do dia0,00%0,0017/10140201.5671,911,951,881,901,91
MAGG360,00última igual a mínima do dia0,00%0,0017/1097014.084.48161,5061,5060,0060,2960,00
CLSC435,48última igual a mínima do dia0,00%0,0017/10310.74136,0036,0035,4835,8035,48
TPIS31,730,00%0,0017/109011.892.3371,651,791,631,721,73
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BRAP3BRADESPAR ON N130,37última igual a máxima do dia0,00%0,0017/1024126.73630,0030,3729,8130,1730,37
BSEV3BIOSEV ON NM2,70última igual a máxima do dia0,00%0,0017/102124.5402,602,702,582,632,70
LOGN35,160,00%0,0017/101.0823.852.8395,005,274,825,065,16
TCSA31,240,00%0,0017/101.6594.730.3001,251,281,221,241,24
PTBL34,54última igual a a abertura do dia0,00%0,0017/108521.793.2544,544,604,484,544,54
BPAN41,69última igual a mínima do dia0,00%0,0017/101932.8271,711,711,691,701,69
AGRO3BRASILAGRO ON NM13,490,00%0,0017/101681.037.64813,5313,7913,4213,5813,49
CCPR39,050,00%0,0017/101928.2009,329,329,019,099,05
TERI3TEREOS ON NM64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
GEPA4GER PARANAP PN41,50última igual a a abertura do dia0,00%0,0017/1028.30041,5041,5041,5041,5041,50
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
JFEN33,930,00%0,0017/101718.0024,074,083,753,913,93
JHSF31,390,00%0,0017/108131.946.7621,371,441,331,391,39
BRIN3BR INSURANCE ON NM13,880,00%0,0017/1024110.19813,3513,9013,3513,7713,88
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
RSID34,640,00%0,0017/108352.672.0674,654,914,444,654,64
TRPN32,37última igual a mínima do dia0,00%0,0017/105176.1452,402,442,372,402,37
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
RDNI34,15última igual a máxima do dia+2,47%+0,1016/101217.8894,044,154,044,074,05
IDNT37,75última igual a máxima do dia0,00%0,0017/103580.7257,517,757,477,687,75
CGRA423,68última igual a máxima do dia0,00%0,0017/101146.18523,0023,6823,0023,0923,68
PINE42,040,00%0,0017/1044130.6412,072,102,032,032,04
GSHP33,62última igual a mínima do dia0,00%0,0017/101428.3373,673,703,623,633,62
LCAM328,00última igual a mínima do dia0,00%0,0017/104542.108.24028,1228,5028,0028,2228,00
PFRM34,54última igual a a abertura do dia0,00%0,0017/10155398.7684,544,634,534,554,54
CRDE30,940,00%0,0017/106040.7940,890,950,89-0,94
PTPA4EVORA PN80,00última igual a a abertura do dia+2,84%+2,2102/0818.00080,0080,0080,0080,0077,79
SNSL324,810,00%0,0017/10106507.30424,0025,0023,8224,5024,81
TRIS32,680,00%0,0017/10166495.4742,752,792,662,712,68
SHOW36,680,00%0,0017/101.5273.624.7796,857,006,596,756,68
SLED43,090,00%0,0017/10140340.1813,113,112,983,063,09
IDVL4INDUSVAL PN N20,670,00%0,0017/1011090.0260,650,680,63-0,67
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
ROMI37,810,00%0,0017/105251.875.6277,717,887,557,747,81
CTNM4COTEMINAS PN6,15última igual a mínima do dia0,00%0,0017/10518.5806,306,306,156,196,15
FHER3FER HERINGER ON NM3,970,00%0,0017/10375879.3004,124,183,954,043,97
POSI32,300,00%0,0017/10510485.2242,292,332,232,292,30
CGRA3GRAZZIOTIN ON22,51última igual a mínima do dia0,00%0,0017/10543.60923,0023,2022,5122,9522,51
CARD37,600,00%0,0017/108131.716.5977,707,707,437,577,60
UCAS32,68última igual a máxima do dia0,00%0,0017/10105472.7662,482,682,472,572,68
BIOM3BIOMM ON MA8,060,00%0,0017/1047113.9928,158,257,978,148,06
PTNT42,900,00%0,0017/101639.3822,852,922,852,872,90
CAMB419,00última igual a a abertura do dia0,00%0,0015/1011.90019,0019,0019,0019,0019,00
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO347,50última igual a a abertura do dia0,00%0,0017/10633.25047,5047,5047,5047,5047,50
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.