Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   72731   +0.39%   08/12 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%      08/12
  12150   +0.40%   08/12 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$ 132.00   0.00%   08/12
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
ITUB442,250,00%0,0008/1221.042423.790.72542,2042,6542,2042,4242,25
BBDC432,960,00%0,0008/1219.474302.871.20033,4033,5032,9133,2632,96
BRFS336,710,00%0,0008/1214.300158.942.00636,5036,8835,7536,3736,71
UGPA3ULTRAPAR ON NM70,49última igual a mínima do dia0,00%0,0008/125.567126.899.66571,8471,8470,4970,7370,49
ITSA410,52última igual a mínima do dia0,00%0,0008/1221.00295.666.73410,5510,6610,5210,5910,52
CIEL323,330,00%0,0008/1211.24987.191.20223,7223,7223,1323,4223,33
BBSE327,810,00%0,0008/129.651116.677.51228,2028,3427,6127,8127,81
BBDC330,500,00%0,0008/125.33230.199.60930,9731,1030,4230,7230,50
JBSS3JBS ON NM8,780,00%0,0008/1221.78870.198.6578,828,828,628,708,78
EMBR316,420,00%0,0008/128.08434.794.14816,2016,4815,9616,3216,42
BBAS330,95última igual a mínima do dia0,00%0,0008/1213.275191.757.07431,4831,6130,9531,3530,95
BVMF321,730,00%0,0008/1229.875307.318.95622,2522,3621,7021,9821,73
KROT3KROTON ON NM16,990,00%0,0008/1224.750340.005.39217,2317,5516,9017,1316,99
CCRO315,970,00%0,0008/1212.099147.983.89816,2016,4315,9616,1015,97
LREN3LOJAS RENNER ON NM34,500,00%0,0008/128.23059.020.70434,5534,9034,2434,5634,50
TIMP3TIM PART S/A ON NM11,990,00%0,0008/127.79051.258.39812,0212,0811,8811,9911,99
WEGE3WEG ON NM23,150,00%0,0008/126.14432.053.89623,3423,6023,0323,2923,15
GGBR411,700,00%0,0008/1217.599193.980.40711,3211,7711,2311,5211,70
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR347,090,00%0,0008/127.36874.546.56947,5047,5045,7946,8047,09
BRML312,450,00%0,0008/129.37058.263.66712,6112,7512,3812,5112,45
LAME4LOJAS AMERIC PN15,350,00%0,0008/127.87758.117.05215,4015,4715,2315,3615,35
HYPE334,110,00%0,0008/124.38924.281.20434,7734,9134,0534,3034,11
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN S/A UNT ED N217,480,00%0,0008/126.57729.746.99717,8317,8317,3217,5317,48
SBSP3SABESP ON NM32,980,00%0,0008/123.70625.033.95932,9433,8432,9433,2932,98
ESTC331,450,00%0,0008/1215.24490.939.68930,8531,5930,8431,2531,45
SANB11SANTANDER BR UNT32,00última igual a máxima do dia0,00%0,0008/128.19064.427.38331,6132,0031,4931,7832,00
CPFE318,690,00%0,0008/124.88433.748.91818,9719,2918,5018,7818,69
QUAL3QUALICORP ON NM29,760,00%0,0008/126.86437.358.31830,3730,4729,5929,9229,76
RADL3RAIADROGASIL ON NM88,000,00%0,0008/123.46249.214.89588,9989,0087,6388,3088,00
RENT3LOCALIZA ON NM21,150,00%0,0008/128.07634.281.51421,2921,4221,0421,2221,15
TOTS3TOTVS ON NM30,890,00%0,0008/121.7458.203.47130,4331,1230,4330,8030,89
NATU3NATURA ON NM30,700,00%0,0008/123.35519.488.05631,2531,2530,5030,7830,70
CESP612,500,00%0,0008/122.6156.026.43512,4512,6212,3112,4412,50
EQTL364,820,00%0,0008/125.58465.363.57165,0165,5664,4665,0164,82
MULT3MULTIPLAN ON N269,320,00%0,0008/122.78333.688.76070,0070,5569,1569,7269,32
CSAN334,75última igual a mínima do dia0,00%0,0008/126.81445.890.24235,6735,8734,7535,1634,75
BRKM543,150,00%0,0008/127.35349.929.69043,8543,8642,8043,1343,15
BRPR310,850,00%0,0008/121.9674.199.99510,9710,9710,8010,8710,85
SULA11SUL AMERICA UNT N218,060,00%0,0008/122.3057.499.41918,2118,3517,8718,0518,06
PSSA3PORTO SEGURO ON EJ NM35,450,00%0,0008/129665.717.21235,2735,9634,8835,4235,45
GOAU45,350,00%0,0008/128.47690.449.8315,275,465,205,345,35
BRAP425,680,00%0,0008/124.13243.300.67025,5925,7525,3925,5525,68
CYRE312,450,00%0,0008/124.40014.964.43312,4712,8012,4012,5712,45
CPRE313,990,00%0,0008/12512.62714,3514,3513,9814,0313,99
ODPV3ODONTOPREV ON ED NM15,160,00%0,0008/123.66913.569.93115,2115,3014,9315,0715,16
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM49,550,00%0,0008/121.4289.749.92549,9850,1549,1649,7449,55
VVAR11VIAVAREJO UNT N223,300,00%0,0008/1217.53996.973.52322,4023,4022,4022,9723,30
VLID3VALID ON NM16,380,00%0,0008/121.3044.476.66616,5016,6916,2816,4516,38
IGTA338,610,00%0,0008/123.77429.856.00838,5039,1038,3538,7538,61
HGTX326,690,00%0,0008/121.66420.565.04226,5126,8726,3826,5426,69
BRKM344,52última igual a a abertura do dia0,00%0,0007/12522.26044,5244,5244,5244,5244,52
ENBR313,600,00%0,0008/129.60042.261.64613,5913,8513,4013,7413,60
BRSR614,550,00%0,0008/122.76612.684.70114,4514,8814,4514,6514,55
ECOR312,470,00%0,0008/126.35622.627.25212,2512,6612,2512,5512,47
LAME3LOJAS AMERIC ON12,330,00%0,0008/122.1626.621.38912,4212,4412,2112,3212,33
DTEX38,940,00%0,0008/123.17210.519.4519,019,098,909,018,94
TAEE11TAESA UNT N220,790,00%0,0008/125.41541.235.61620,7820,9320,5620,7620,79
MRVE3MRV ON NM13,260,00%0,0008/126.80223.872.59513,4013,5313,2113,2913,26
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
MRFG3MARFRIG ON NM6,740,00%0,0008/122.8037.229.9616,876,926,736,816,74
SMTO3SAO MARTINHO ON NM16,830,00%0,0008/121.6134.116.05516,9916,9916,8116,8816,83
MPLU3MULTIPLUS ON NM35,60última igual a máxima do dia0,00%0,0008/121.1605.938.52335,5035,6035,0035,3635,60
LINX3LINX ON NM20,890,00%0,0008/128745.819.84620,6720,9520,6420,7920,89
LIGT3LIGHT S/A ON NM17,00última igual a mínima do dia0,00%0,0008/122.90011.285.49417,2717,5217,0017,1817,00
RNEW11RENOVA UNT N26,200,00%0,0008/1284244.8056,116,266,106,166,20
POMO4MARCOPOLO PN N23,550,00%0,0008/123.6687.503.5343,603,623,503,543,55
ALUP1117,640,00%0,0008/121.5507.765.55117,3917,6917,3117,5217,64
GRND326,400,00%0,0008/129363.340.19026,2026,4626,0826,3426,40
ALSC317,000,00%0,0008/122.1425.764.57717,1217,2616,9016,9917,00
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW317,000,00%0,0008/124.23431.357.31416,7017,1916,5216,9717,00
CSMG341,980,00%0,0008/122.42415.842.93841,9542,5841,8442,0541,98
GOLL414,120,00%0,0008/128.43835.547.10914,5614,8413,9814,4014,12
ARZZ350,000,00%0,0008/125253.242.30348,8750,4848,8749,9550,00
TUPY3TUPY ON NM18,600,00%0,0008/122.94510.958.02818,1718,8818,1718,6218,60
EVEN35,130,00%0,0008/12960863.2245,205,275,085,185,13
FLRY326,650,00%0,0008/1210.282102.741.66825,6426,8825,6426,1926,65
BEEF310,810,00%0,0008/122.5114.146.48510,7710,9310,7610,8210,81
MYPK3IOCHP-MAXION ON NM21,030,00%0,0008/121.7918.418.60321,0221,3020,8620,9921,03
GFSA320,41última igual a máxima do dia0,00%0,0008/121.37513.510.70520,3020,4119,9020,1420,41
EZTC321,100,00%0,0008/122.4549.561.26121,0021,4920,9521,2221,10
ELPL415,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
DASA326,61última igual a mínima do dia-1,44%-0,3906/12633.06127,0028,0026,6127,5527,00
GGBR39,770,00%0,0008/12286662.8329,959,959,769,839,77
LEVE3METAL LEVE ON NM23,400,00%0,0008/126732.252.57623,3223,4422,8923,2723,40
SCAR3SAO CARLOS ON NM39,49última igual a máxima do dia0,00%0,0008/1243414.91938,0539,4937,9238,7739,49
LLIS3LE LIS BLANC ON NM30,80última igual a a abertura do dia0,00%0,0008/12518.48030,8030,8030,8030,8030,80
ANIM326,030,00%0,0008/123521.687.73425,9926,2725,9426,0826,03
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
PMAM3PARANAPANEMA ON NM1,530,00%0,0008/121.1171.774.7411,541,581,521,541,53
AMAR37,55última igual a máxima do dia0,00%0,0008/121.2637.560.1677,307,557,287,417,55
SLCE3SLC AGRICOLA ON NM23,20última igual a máxima do dia0,00%0,0008/128563.568.00022,7923,2022,7923,0423,20
ENGI44,010,00%0,0008/128220.9584,004,084,004,014,01
JSLG3JSL ON NM8,400,00%0,0008/122811.154.4308,608,608,118,348,40
OFSA3OUROFINO S/A ON NM25,99última igual a máxima do dia0,00%0,0008/121541.31025,9725,9925,6625,8125,99
RAPT4RANDON PART PN N16,360,00%0,0008/128.44210.436.2346,336,436,236,336,36
PDGR3PDG REALT ON NM2,270,00%0,0008/121.9414.181.9092,352,412,262,312,27
ABCB415,970,00%0,0008/121.9244.374.75116,0016,2015,7315,9415,97
LPSB3LOPES BRASIL ON NM5,590,00%0,0008/126121.305.4265,445,725,445,615,59
BBRK31,000,00%0,0008/127231.557.4390,991,020,98-1,00
ETER30,930,00%0,0008/12210405.2150,940,940,92-0,93
MILS3MILLS ON NM4,190,00%0,0008/129462.698.8414,324,374,174,244,19
CVCB345,500,00%0,0008/122.81626.969.49245,0046,2644,9245,5145,50
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
KEPL3KEPLER WEBER ON18,80última igual a mínima do dia0,00%0,0008/12345.130.54319,2019,2018,8019,0318,80
RLOG3COSAN LOG ON NM8,95última igual a a abertura do dia0,00%0,0008/123.7715.677.0678,958,998,608,818,95
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
SEER3SER EDUCA ON NM28,570,00%0,0008/122.43711.133.31428,4629,1528,2328,5128,57
DIRR35,53última igual a mínima do dia0,00%0,0008/121.8233.597.7575,715,795,535,645,53
QGEP3QGEP PART ON NM8,800,00%0,0008/123.4014.493.3798,789,118,768,928,80
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
HBOR32,00última igual a mínima do dia0,00%0,0008/121.1461.590.6402,032,032,002,012,00
GOAU34,91última igual a máxima do dia0,00%0,0008/1275214.2414,894,914,724,794,91
SSBR3SIERRABRASIL ON NM24,920,00%0,0008/1233139.69424,8625,1024,7224,9424,92
BPHA34,230,00%0,0008/1251137.7594,204,534,204,384,23
MGLU3MAGAZ LUIZA ON NM69,960,00%0,0008/1215.056342.238.20466,5070,4666,0068,4369,96
TGMA3TEGMA ON NM19,370,00%0,0008/121.0732.964.28319,0419,7719,0419,3719,37
BICB4BICBANCO PN N18,25última igual a a abertura do dia-0,84%-0,0716/1018258,258,258,258,258,32
TECN3TECHNOS ON NM3,63última igual a máxima do dia0,00%0,0008/12151313.5333,603,633,523,573,63
MAGG3MAGNESITA SA ON NM52,200,00%0,0008/122844.841.48451,9652,3051,7052,0552,20
CLSC419,350,00%0,0008/1236218.60319,6019,8719,0019,3419,35
TPIS3TRIUNFO PART ON NM3,31última igual a a abertura do dia0,00%0,0008/12405995.3183,313,353,293,313,31
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BRAP322,28última igual a máxima do dia0,00%0,0008/1223385.46721,9022,2821,8022,0222,28
BSEV34,600,00%0,0008/121426.5964,594,654,574,584,60
LOGN3LOG-IN ON NM3,400,00%0,0008/1289147.2283,393,533,393,433,40
TCSA3TECNISA ON NM2,02última igual a mínima do dia0,00%0,0008/121.016888.4792,032,052,022,032,02
PTBL3PORTOBELLO ON NM5,450,00%0,0008/121.6062.922.1195,175,465,175,375,45
BPAN41,870,00%0,0008/124261.8341,881,881,861,871,87
AGRO311,750,00%0,0008/12118379.30211,6711,9011,5511,7011,75
CCPR38,24última igual a mínima do dia0,00%0,0008/12555.6088,458,458,248,428,24
TERI3TEREOS ON64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
GEPA440,49última igual a mínima do dia-3,02%-1,2606/12624.40640,8140,8140,4940,6841,75
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
JFEN3JOAO FORTES ON0,670,00%0,0008/12134.2660,660,680,66-0,67
JHSF3JHSF PART ON NM1,83última igual a mínima do dia0,00%0,0008/12328618.0531,841,871,831,841,83
BRIN310,200,00%0,0008/1284864.47210,3410,4110,1310,2410,20
PRBC4PARANA PN EDJ N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
RSID3ROSSI RESID ON NM6,53última igual a máxima do dia0,00%0,0008/12701636.9926,406,536,326,446,53
TRPN3TARPON INV ON NM3,500,00%0,0008/12134135.6883,363,553,233,403,50
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 NM5,55última igual a máxima do dia0,00%0,0008/1284.9005,485,555,215,445,55
IDNT310,700,00%0,0008/1285360.98911,0911,0910,5010,7110,70
CGRA425,61última igual a mínima do dia0,00%0,0008/122280.19926,3626,3625,6125,8725,61
PINE4PINE PN N23,01última igual a a abertura do dia0,00%0,0008/121112.4233,013,043,013,033,01
GSHP34,71última igual a mínima do dia0,00%0,0008/1247.1494,774,784,714,764,71
LCAM3LOCAMERICA ON NM15,530,00%0,0008/1234112.28915,2315,7215,2015,3815,53
PFRM3PROFARMA ON NM7,880,00%0,0008/12228923.9547,768,007,707,927,88
CRDE31,50última igual a máxima do dia0,00%0,0008/12521.9001,421,501,421,421,50
PTPA4EVORA PN80,00última igual a a abertura do dia+2,84%+2,2102/0818.00080,0080,0080,0080,0077,79
SNSL3SENIOR SOL ON MA25,76última igual a a abertura do dia0,00%0,0008/122398.31525,7626,1825,7525,8725,76
TRIS3TRISUL ON NM4,30última igual a máxima do dia0,00%0,0008/122993.5304,254,304,124,274,30
SHOW3TIME FOR FUN ON NM7,20última igual a mínima do dia0,00%0,0008/12312564.9297,307,437,207,327,20
SLED4SARAIVA LIVR PN N23,750,00%0,0008/12103514.6493,803,853,723,763,75
IDVL4INDUSVAL PN N21,310,00%0,0008/12126.0821,371,371,281,321,31
SFSA4SOFISA PN4,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
ROMI3INDS ROMI ON NM7,540,00%0,0008/12122474.8857,457,757,457,617,54
CTNM45,80última igual a mínima do dia0,00%0,0006/12753.6625,865,865,805,835,80
FHER32,55última igual a máxima do dia0,00%0,0008/1271677.3192,502,552,482,502,55
POSI3POSITIVO INF ON NM3,04última igual a a abertura do dia0,00%0,0008/12351482.3473,043,113,003,043,04
CGRA325,960,00%0,0008/12410.33326,0026,0025,4125,8325,96
CARD310,040,00%0,0008/12318960.17410,0510,159,9710,0310,04
UCAS3UNICASA ON NM2,280,00%0,0008/12505976.2162,442,462,272,342,28
BIOM39,95última igual a mínima do dia0,00%0,0008/1298.9929,9710,159,959,999,95
PTNT4PETTENATI PN ED3,34última igual a mínima do dia0,00%0,0008/1251.6963,483,483,343,393,34
CAMB47,70última igual a máxima do dia0,00%0,0028/1143.0207,507,707,507,557,70
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO339,52última igual a mínima do dia+0,05%+0,0206/1227.90539,5339,5339,5239,5239,50
NUTR316,51última igual a a abertura do dia0,00%0,0008/1111.65116,5116,5116,5116,5116,51
As cotações estão com delay de 15 minutos. Para acompanhar o mercado em tempo real assine o ASW a partir de R$ 98 mensais.