Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   86776   +0.10%   23/02 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   6.89%      05/02
  14565   +0.02%   23/02 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$ 138.75   0.00%   23/02
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 ED N153,000,00%0,0023/0231.133778.072.39453,2353,2351,8752,4853,00
BBDC4BRADESCO PN EJ N140,47última igual a máxima do dia0,00%0,0023/0217.971345.592.37440,3240,4739,5940,0640,47
BRFS3BRF SA ON NM28,400,00%0,0023/0249.448863.283.57329,5030,0328,1028,8028,40
UGPA3ULTRAPAR ON NM79,270,00%0,0023/025.43673.520.62478,8979,7978,2279,0279,27
ITSA4ITAUSA PN N113,630,00%0,0023/0225.456311.361.24513,7313,7413,3513,5113,63
CIEL3CIELO ON NM24,65última igual a máxima do dia0,00%0,0023/0219.641135.510.85324,1624,6523,8224,2124,65
BBSE3BBSEGURIDADE ON NM29,750,00%0,0023/0214.653116.425.88429,8930,0229,5629,8329,75
BBDC3BRADESCO ON EJ N138,340,00%0,0023/028.10266.360.12338,4638,5837,5137,9138,34
JBSS3JBS ON NM10,30última igual a a abertura do dia0,00%0,0023/0219.55987.016.21810,3010,4210,1110,3010,30
EMBR3EMBRAER ON EJ NM22,60última igual a máxima do dia0,00%0,0023/027.93260.000.07322,5022,6022,2122,4522,60
BBAS3BRASIL ON NM42,400,00%0,0023/0219.367364.730.40342,5042,6941,9542,3342,40
BVMF3BMFBOVESPA ON NM27,01última igual a máxima do dia0,00%0,0023/0220.627285.168.20826,4527,0126,4026,7827,01
KROT3KROTON ON NM16,020,00%0,0023/0217.545130.525.35116,4016,4015,8616,0416,02
CCRO3CCR SA ON NM13,79última igual a mínima do dia0,00%0,0023/0227.116334.012.15215,0015,0013,7914,3313,79
LREN3LOJAS RENNER ON EJ NM36,380,00%0,0023/0211.89195.656.77236,2636,4035,8036,1136,38
TIMP3TIM PART S/A ON NM14,23última igual a máxima do dia0,00%0,0023/026.43596.936.90914,1014,2313,9814,1014,23
WEGE3WEG ON EJ NM23,850,00%0,0023/0211.34162.059.81023,1323,9723,0223,6223,85
GGBR4GERDAU PN N116,620,00%0,0023/0211.046159.202.86216,3916,6516,1516,4116,62
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM61,070,00%0,0023/028.026107.813.18661,3261,8559,9860,6761,07
BRML3BR MALLS PAR ON NM12,33última igual a máxima do dia0,00%0,0023/028.33646.934.38212,2212,3312,0312,1912,33
LAME4LOJAS AMERIC PN16,990,00%0,0023/0211.42766.375.38117,0517,1416,8616,9816,99
HYPE3HYPERMARCAS ON NM36,960,00%0,0023/028.21348.341.91337,2537,3036,7737,0136,96
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN S/A UNT N218,190,00%0,0023/028.94843.261.71617,8618,2017,7318,0318,19
SBSP3SABESP ON NM37,57última igual a máxima do dia0,00%0,0023/025.98849.427.46236,9937,5736,6337,0637,57
ESTC3ESTACIO PART ON NM34,300,00%0,0023/028.682115.587.37833,9434,6033,6634,0034,30
SANB11SANTANDER BR UNT38,07última igual a máxima do dia0,00%0,0023/026.79158.352.02537,3938,0737,1837,6338,07
CPFE3CPFL ENERGIA ON NM24,080,00%0,0023/023.11618.981.50323,8824,1823,5923,9624,08
QUAL3QUALICORP ON NM29,38última igual a máxima do dia0,00%0,0023/029.81577.234.62629,1029,3828,7929,1329,38
RADL3RAIADROGASIL ON EJ NM80,840,00%0,0023/029.042184.497.74881,3581,5079,7780,5380,84
RENT3LOCALIZA ON EJ NM26,19última igual a máxima do dia0,00%0,0023/0213.45586.426.23525,9026,1925,4725,8626,19
TOTS3TOTVS ON NM31,850,00%0,0023/022.71916.182.80431,8332,3031,5531,8431,85
NATU3NATURA ON NM35,800,00%0,0023/028.53356.719.91935,1535,9934,9035,4935,80
CESP6CESP PNB N115,410,00%0,0023/029285.951.36115,3415,4515,2115,3515,41
EQTL3EQUATORIAL ON NM70,680,00%0,0023/026.94893.896.42171,8272,5170,2371,2470,68
MULT3MULTIPLAN ON N271,600,00%0,0023/025.46590.115.34670,2471,7069,7770,8771,60
CSAN3COSAN ON NM45,980,00%0,0023/0211.954111.724.10747,3047,4744,8045,7045,98
BRKM5BRASKEM PNA ED N147,70última igual a máxima do dia0,00%0,0023/027.02863.167.24747,0047,7046,7347,3047,70
BRPR3BR PROPERT ON NM9,15última igual a máxima do dia0,00%0,0023/022.3997.152.3799,049,158,919,029,15
SULA11SUL AMERICA UNT N220,810,00%0,0023/024.23213.711.90120,4921,0020,3820,8020,81
PSSA3PORTO SEGURO ON NM43,800,00%0,0023/022.95222.489.27142,9244,2942,9143,5843,80
GOAU4GERDAU MET PN N17,910,00%0,0023/029.882124.530.2307,877,927,707,847,91
BRAP4BRADESPAR PN N134,820,00%0,0023/028.179125.977.40134,6235,1134,4134,6634,82
CYRE3CYRELA REALT ON NM15,64última igual a máxima do dia0,00%0,0023/027.32324.966.25015,5015,6415,3315,5015,64
CPRE3CPFL RENOVAV ON NM15,990,00%0,0023/0262408.13616,1816,1815,0015,8115,99
ODPV3ODONTOPREV ON NM15,550,00%0,0023/027.75820.546.46516,0816,3215,5415,8315,55
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM60,150,00%0,0023/022.62432.045.14259,3560,4659,0659,6160,15
VVAR11VIAVAREJO UNT N228,000,00%0,0023/0210.75672.053.82927,9828,2427,8928,0528,00
VLID3VALID ON NM19,960,00%0,0023/022.22810.371.03820,0120,3919,7520,0119,96
IGTA3IGUATEMI ON NM40,550,00%0,0023/024.65687.881.73639,9940,9739,8740,3240,55
HGTX3CIA HERING ON NM23,360,00%0,0023/024.98628.887.49723,6823,6822,6423,0623,36
BRKM3BRASKEM ON ED N148,99última igual a máxima do dia0,00%0,0023/0225214.00446,0048,9946,0047,5548,99
ENBR3ENERGIAS BR ON NM13,870,00%0,0023/029.00447.857.31913,4214,0613,3913,6613,87
BRSR6BANRISUL PNB N117,780,00%0,0023/022.64011.333.05817,6518,1017,6017,8417,78
ECOR3ECORODOVIAS ON NM10,230,00%0,0023/0211.34935.008.06310,3810,4010,0410,2010,23
LAME3LOJAS AMERIC ON13,300,00%0,0023/022.4226.473.85513,2913,4013,0913,3213,30
DTEX3DURATEX ON NM12,11última igual a máxima do dia0,00%0,0023/023.4089.474.42611,9212,1111,8912,0112,11
TAEE11TAESA UNT N221,010,00%0,0023/026.04850.792.11420,9921,0520,7520,9221,01
MRVE3MRV ON NM15,340,00%0,0023/026.28050.410.60615,4015,5015,1115,3015,34
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
MRFG3MARFRIG ON NM6,080,00%0,0023/024.9308.988.5216,136,166,046,086,08
SMTO3SAO MARTINHO ON NM19,070,00%0,0023/024.40114.854.01518,9719,2318,6218,9919,07
MPLU3MULTIPLUS ON NM35,000,00%0,0023/021.95111.040.52235,9136,0934,8035,3835,00
LINX3LINX ON NM19,890,00%0,0023/024.53117.382.40319,7820,0919,6819,9119,89
LIGT3LIGHT S/A ON NM15,720,00%0,0023/021.7927.742.48415,5515,7515,4015,5715,72
RNEW11RENOVA UNT N25,66última igual a máxima do dia0,00%0,0023/02148487.2375,515,665,455,535,66
POMO4MARCOPOLO PN N24,07última igual a máxima do dia0,00%0,0023/022.8989.425.8283,964,073,964,014,07
ALUP11ALUPAR UNT N218,250,00%0,0023/021.6419.762.07518,2018,2918,1118,2118,25
GRND3GRENDENE ON NM29,59última igual a máxima do dia0,00%0,0023/022.16715.146.68129,3329,5929,1629,3829,59
ALSC3ALIANSCE ON NM17,960,00%0,0023/021.34214.165.62517,8018,0017,6417,8717,96
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM24,090,00%0,0023/023.41119.197.35524,0024,3023,5323,9224,09
CSMG3COPASA ON NM44,650,00%0,0023/024.71384.406.31245,6045,6042,9244,0044,65
GOLL4GOL PN N219,07última igual a máxima do dia0,00%0,0023/025.44834.983.21618,2519,0718,1118,6119,07
ARZZ3AREZZO CO ON ED NM56,500,00%0,0023/025055.204.27056,0857,3655,7556,8756,50
TUPY3TUPY ON NM17,810,00%0,0023/022.6028.672.71817,9318,0517,6317,8517,81
EVEN3EVEN ON NM6,100,00%0,0023/022.0174.029.8826,036,125,996,076,10
FLRY3FLEURY ON NM28,700,00%0,0023/029.98155.326.19728,5428,7828,1728,5128,70
BEEF3MINERVA ON NM9,36última igual a máxima do dia0,00%0,0023/022.32913.748.5299,199,369,149,229,36
MYPK3IOCHP-MAXION ON NM23,60última igual a máxima do dia0,00%0,0023/022.93110.087.10223,2023,6022,8423,2123,60
GFSA3GAFISA ON NM15,500,00%0,0023/021.95812.796.76915,7015,9115,4915,6815,50
EZTC3EZTEC ON NM24,270,00%0,0023/023.03316.953.01623,9024,4023,9024,2024,27
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 dia0,00%0,0021/02216.20027,0027,0027,0027,0027,00
GGBR3GERDAU ON N113,74última igual a máxima do dia0,00%0,0023/02137718.15913,4013,7413,2813,4913,74
LEVE3METAL LEVE ON NM23,900,00%0,0023/026862.542.56723,9424,0423,7523,8523,90
SCAR3SAO CARLOS ON NM37,000,00%0,0023/02572.046.66237,2037,4536,8237,0137,00
LLIS3LE LIS BLANC ON NM31,300,00%0,0023/0233218.80831,5031,6231,0131,2531,30
ANIM3ANIMA ON NM27,000,00%0,0023/029163.138.09827,0627,2626,8527,0227,00
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
PMAM3PARANAPANEMA ON NM1,56última igual a mínima do dia0,00%0,0023/02448967.2391,571,571,561,561,56
AMAR3LOJAS MARISA ON NM7,000,00%0,0023/022.0866.079.0497,197,196,987,037,00
SLCE3SLC AGRICOLA ON NM33,680,00%0,0023/022.91418.104.76833,3033,9033,0233,5733,68
ENGI45,57última igual a mínima do dia0,00%0,0023/021323.9905,995,995,575,715,57
JSLG3JSL ON NM7,520,00%0,0023/02131787.3887,687,687,457,577,52
OFSA3OUROFINO S/A ON NM23,600,00%0,0023/027154.186.80425,0326,3223,0724,4423,60
RAPT4RANDON PART PN N19,210,00%0,0023/024.90133.054.2239,159,309,099,249,21
PDGR3PDG REALT ON NM1,980,00%0,0023/02224695.9012,012,031,971,991,98
ABCB4ABC BRASIL PN N219,740,00%0,0023/022.46020.014.10119,7819,9019,5419,7419,74
LPSB3LOPES BRASIL ON NM5,760,00%0,0023/02411738.0905,735,805,725,755,76
BBRK3BR BROKERS ON NM0,80última igual a mínima do dia0,00%0,0023/021.1081.713.1680,820,820,80-0,80
ETER3ETERNIT ON NM0,93última igual a mínima do dia0,00%0,0023/022871.484.2560,950,960,93-0,93
MILS3MILLS ON NM3,850,00%0,0023/027212.798.7053,943,963,803,903,85
CVCB3CVC BRASIL ON NM56,800,00%0,0023/023.89238.935.28755,8356,8355,0455,9456,80
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
KEPL3KEPLER WEBER ON13,590,00%0,0023/022711.397.40513,7813,9013,5613,6813,59
RLOG3COSAN LOG ON NM10,17última igual a máxima do dia0,00%0,0023/021.0873.138.8729,9010,179,729,9910,17
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
SEER3SER EDUCA ON NM31,540,00%0,0023/021.45037.355.62832,1832,1831,1731,3431,54
DIRR3DIRECIONAL ON NM6,120,00%0,0023/021.0362.705.5316,056,166,046,066,12
QGEP3QGEP PART ON NM9,92última igual a máxima do dia0,00%0,0023/024.6648.285.9819,519,929,419,599,92
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 ES NM1,750,00%0,0023/021.2744.589.7961,801,801,731,751,75
GOAU3GERDAU MET ON N16,740,00%0,0023/02124971.3896,616,796,616,746,74
SSBR3SIERRABRASIL ON NM23,500,00%0,0023/02115868.07023,4023,6423,2723,3923,50
BPHA3BR PHARMA ON NM2,020,00%0,0023/022811.237.6482,142,142,012,052,02
MGLU3MAGAZ LUIZA ON NM86,990,00%0,0023/0216.785509.012.41186,0587,4485,2086,4686,99
TGMA3TEGMA ON NM22,690,00%0,0023/027272.723.66222,6822,9622,2322,5822,69
BICB4BICBANCO PN N18,25última igual a a abertura do dia-0,84%-0,0716/1018258,258,258,258,258,32
TECN3TECHNOS ON NM3,750,00%0,0023/02391830.4223,693,793,643,703,75
MAGG3MAGNESITA SA ON NM55,000,00%0,0023/023335.675.27254,9655,2654,8855,0455,00
CLSC4CELESC PN N226,63última igual a máxima do dia0,00%0,0023/0237.97826,5826,6326,5726,5926,63
TPIS3TRIUNFO PART ON NM2,640,00%0,0023/024.50223.093.7992,852,902,572,702,64
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BRAP3BRADESPAR ON N129,600,00%0,0023/0264425.82929,4029,8529,4029,5729,60
BSEV3BIOSEV ON NM5,44última igual a mínima do dia0,00%0,0023/02159700.1525,765,765,445,585,44
LOGN3LOG-IN ON NM3,45última igual a mínima do dia0,00%0,0023/02105217.0103,523,523,453,493,45
TCSA3TECNISA ON NM1,90última igual a a abertura do dia0,00%0,0023/021.4842.590.0991,901,911,881,891,90
PTBL3PORTOBELLO ON NM5,540,00%0,0023/021.3793.154.2065,505,565,435,515,54
BPAN4BANCO PAN PN N11,98última igual a a abertura do dia0,00%0,0023/02171220.3631,982,011,951,961,98
AGRO3BRASILAGRO ON NM13,740,00%0,0023/02145647.76813,7013,7713,5713,6913,74
CCPR3CYRE COM-CCP ON NM10,50última igual a a abertura do dia0,00%0,0023/0246.30110,5010,5110,5010,5010,50
TERI3TEREOS ON64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
GEPA4GER PARANAP PN39,770,00%0,0023/02939.88639,7540,8539,7539,8839,77
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
JFEN3JOAO FORTES ON0,58última igual a mínima do dia0,00%0,0023/021210.9410,620,620,58-0,58
JHSF3JHSF PART ON NM1,84última igual a a abertura do dia0,00%0,0023/025302.049.4211,841,851,791,821,84
BRIN3BR INSURANCE ON NM9,69última igual a máxima do dia0,00%0,0023/0253133.7039,409,699,249,419,69
PRBC4PARANA PN EDJ N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
RSID3ROSSI RESID ON NM6,970,00%0,0023/02110306.4226,947,016,826,916,97
TRPN3TARPON INV ON NM2,990,00%0,0023/02123419.9783,183,182,983,042,99
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 NM6,03última igual a mínima do dia0,00%0,0023/0221.2096,066,066,036,046,03
IDNT3IDEIASNET ON NM9,75última igual a máxima do dia0,00%0,0023/0228102.3889,369,759,369,659,75
CGRA4GRAZZIOTIN PN25,89última igual a mínima do dia0,00%0,0023/021911.097.28526,5527,1125,8926,4425,89
PINE4PINE PN N23,30última igual a a abertura do dia0,00%0,0023/0255.2853,303,333,303,303,30
GSHP3GENERALSHOPP ON NM5,210,00%0,0023/0230139.1535,485,495,205,295,21
LCAM3LOCAMERICA ON EJ NM28,50última igual a máxima do dia0,00%0,0023/024843.515.31027,2028,5027,2027,8328,50
PFRM3PROFARMA ON NM6,960,00%0,0023/022731.056.4896,987,036,926,976,96
CRDE3CR2 ON NM1,44última igual a a abertura do dia0,00%0,0023/0242.8801,441,441,441,441,44
PTPA4EVORA PN80,00última igual a a abertura do dia+2,84%+2,2102/0818.00080,0080,0080,0080,0077,79
SNSL3SENIOR SOL ON MA28,660,00%0,0023/0259381.40328,0128,9928,0128,4628,66
TRIS3TRISUL ON NM5,300,00%0,0023/022181.084.3225,395,505,215,345,30
SHOW3TIME FOR FUN ON NM8,980,00%0,0023/028831.554.7029,039,118,788,968,98
SLED4SARAIVA LIVR PN N25,00última igual a máxima do dia0,00%0,0023/024411.901.8474,795,004,644,835,00
IDVL4INDUSVAL PN N21,22última igual a a abertura do dia0,00%0,0023/022327.6921,221,221,211,211,22
SFSA4SOFISA PN4,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
ROMI3INDS ROMI ON NM9,46última igual a máxima do dia0,00%0,0023/02183836.8439,219,469,209,309,46
CTNM4COTEMINAS PN9,600,00%0,0023/0236185.1099,509,689,409,549,60
FHER3FER HERINGER ON NM2,520,00%0,0023/0277199.6122,542,542,462,482,52
POSI3POSITIVO INF ON NM3,320,00%0,0023/025261.018.0693,363,393,313,333,32
CGRA3GRAZZIOTIN ON26,80última igual a mínima do dia0,00%0,0023/022789.14627,1027,7826,8027,0126,80
CARD3CSU CARDSYST ON NM12,10última igual a máxima do dia0,00%0,0023/029042.813.41111,9512,1011,8212,0212,10
UCAS3UNICASA ON NM2,540,00%0,0023/02152640.8602,632,642,522,572,54
BIOM37,700,00%0,0023/023478.3188,008,007,607,757,70
PTNT4PETTENATI PN3,10última igual a a abertura do dia0,00%0,0023/021431.6923,103,103,013,073,10
CAMB49,60última igual a máxima do dia0,00%0,0019/02512.4219,019,609,019,559,60
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO3METALFRIO ON NM40,00última igual a máxima do dia0,00%0,0023/021158.82039,5040,0038,6039,2140,00
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.