Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   76028   -1.03%   17:00 DOLAR JUN 17   3244.00   -0.73%   31/05 DÓLAR COM.   R$ 3.917   -0.58%   18:05 INDICE JUN 17   61585.00   0.00%   12/06 CDI CETIP   6.39%      22/03
  12726   -0.96%   17:00 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$ 147.30   +0.14%   15:43
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
ITUB443,10-2,29%-1,0117:5914.244274.155.15543,5043,8742,9443,1944,11
BBDC4BRADESCO PN EJ N128,63-3,01%-0,8917:5818.466207.996.32829,0429,2728,5628,6829,52
BRFS3BRF SA ON NM20,11-0,84%-0,1717:596.23332.290.06519,9820,3419,7720,1220,28
UGPA342,82-2,37%-1,0417:584.62348.584.08943,4043,5342,2142,9343,86
ITSA49,98-0,99%-0,1017:5917.76886.352.65810,0210,089,919,9610,08
CIEL314,45-3,54%-0,5317:597.10230.159.30714,8515,0014,3814,7314,98
BBSE3BBSEGURIDADE ON NM25,89-0,46%-0,1217:5915.05872.261.12525,7026,3925,5825,9126,01
BBDC3BRADESCO ON EJ N125,08última igual a mínima do dia-2,79%-0,7217:583.52219.852.69525,4025,7725,0825,2025,80
JBSS38,85-0,34%-0,0317:5610.17329.900.8688,808,948,628,828,88
EMBR3EMBRAER ON NM19,40+2,11%+0,4017:598.40147.998.08219,0519,4218,7819,3219,00
BBAS3BRASIL ON NM31,41-3,06%-0,9917:5917.929231.850.23631,9032,2431,2131,4432,40
BVMF3BMFBOVESPA ON NM25,43-2,12%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT310,18+0,30%+0,0317:556.92638.979.45310,1510,239,9510,1510,15
CCRO39,64-2,63%-0,2617:5913.93842.181.8639,859,909,569,659,90
LREN329,04-2,68%-0,8017:405.44838.429.55029,3529,5728,9229,2029,84
TIMP311,50+0,09%+0,0117:367.28940.408.07011,4011,5711,2511,4611,49
WEGE317,41-1,64%-0,2917:333.53317.745.84417,5517,7317,3117,5517,70
GGBR415,66+0,90%+0,1417:588.22379.187.29315,3615,7715,2015,5015,52
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM75,87+1,43%+1,0717:575.208100.745.42674,8576,1974,6375,8674,80
BRML39,42última igual a mínima do dia-2,69%-0,2617:485.75021.662.0189,579,659,429,499,68
LAME416,39-2,15%-0,3617:408.70236.453.88116,4616,6616,1016,3616,75
HYPE3HYPERMARCAS ON NM28,42+0,35%+0,1017:002.66218.835.12827,8128,6027,5128,2928,32
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN1119,25-0,10%-0,0217:574.52044.999.65919,1219,4919,0519,3119,27
SBSP324,98-2,46%-0,6317:402.73527.483.51925,1825,4824,5024,9325,61
ESTC3ESTACIO PART ON NM23,25-0,51%-0,1217:406.19226.463.99222,9223,4422,6923,2923,37
SANB1134,50-2,54%-0,9017:584.42727.461.29935,0235,2734,4534,7335,40
CPFE321,85última igual a máxima do dia+0,28%+0,0617:006863.855.62421,6121,8521,6121,7721,79
QUAL317,72-0,78%-0,1417:576.68034.890.48217,7017,9217,5017,7217,86
RADL3RAIADROGASIL ON NM75,58+0,21%+0,1617:402.50766.163.68375,0076,1774,5475,9075,42
RENT322,27-1,55%-0,3517:5010.38746.041.50222,3522,6721,6422,3922,62
TOTS327,50-0,51%-0,1417:006692.196.23427,6027,7827,3027,5227,64
NATU326,47-0,23%-0,0617:435.72337.140.35726,3226,6625,9526,3326,53
CESP616,61última igual a máxima do dia+0,67%+0,1117:581.1967.573.13916,4516,6116,1516,3716,50
EQTL358,30-1,52%-0,9017:403.40137.419.68358,7459,1757,4658,6059,20
MULT318,66-1,58%-0,3017:003.42810.067.21218,7018,9518,5618,6918,96
CSAN335,91-3,36%-1,2517:523.33421.281.64236,6337,0035,4736,0337,16
BRKM5BRASKEM PNA N156,25-1,23%-0,7017:463.57347.343.49356,2156,8855,7756,3556,95
BRPR38,49+2,91%+0,2417:009811.620.1978,218,608,128,468,25
SULA1122,48última igual a a abertura do dia-0,09%-0,0217:001.8858.615.67522,4822,6522,0622,4222,50
PSSA354,23+1,36%+0,7317:353.66330.099.55353,4554,7153,4254,3853,50
GOAU4GERDAU MET PN N17,41+0,54%+0,0417:584.84830.260.5377,297,467,227,347,37
BRAP430,05+3,16%+0,9217:585.28346.664.45128,8530,1728,5629,9029,13
CYRE311,31-1,99%-0,2317:415.0699.925.93911,4511,5411,2411,3811,54
CPRE316,22+0,12%+0,0217:00530.64616,2916,2916,0116,1316,20
ODPV312,85-0,85%-0,1117:001.8776.756.07512,9312,9812,8012,8512,96
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM43,89+5,76%+2,3917:512.29617.489.92141,5243,9441,2943,1741,50
VVAR1118,80-2,44%-0,4717:555.61120.093.12919,0119,1518,5118,7919,27
VLID318,21-1,89%-0,3517:482.5548.119.06518,2318,8318,0418,3318,56
IGTA3IGUATEMI ON NM30,58-1,35%-0,4217:004.18519.959.53230,6631,1230,3730,5431,00
HGTX316,07+0,31%+0,0517:342.17217.827.04915,9016,3115,5716,1016,02
BRKM3BRASKEM ON N156,00última igual a mínima do dia+0,45%+0,2516/0814610.46756,0156,3956,0056,0155,75
ENBR3ENERGIAS BR ON NM13,62-1,94%-0,2717:404.74519.423.53613,7913,7913,5313,6713,89
BRSR6BANRISUL PNB N115,65-2,43%-0,3917:351.7226.608.95315,9616,0415,5215,6816,04
ECOR3ECORODOVIAS ON NM7,51+0,13%+0,0117:525.87810.464.7307,477,637,417,577,50
LAME312,54-2,72%-0,3517:007111.740.13312,8112,8212,5112,5812,89
DTEX310,31-1,81%-0,1917:002.0195.002.11710,5010,5310,2510,3510,50
TAEE1120,35-2,30%-0,4817:493.36815.166.54720,7120,7120,2020,3720,83
MRVE313,12-2,09%-0,2817:403.1698.398.70613,2713,3213,0013,1213,40
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
MRFG36,24-9,30%-0,6417:5910.79439.770.1237,387,456,176,296,88
SMTO318,68-2,10%-0,4017:001.2174.363.87719,0319,1318,5018,7019,08
MPLU329,48última igual a máxima do dia+0,75%+0,2217:004782.389.13729,2029,4828,6229,1729,26
LINX317,400,00%0,0017:001.22310.534.77517,2617,5917,2417,4217,40
LIGT313,90+4,12%+0,5517:506.22927.964.15414,0014,4213,4613,7813,35
RNEW112,83+2,91%+0,0817:003468.4362,762,902,752,802,75
POMO43,82-1,55%-0,0617:441.0127.229.8463,863,873,803,833,88
ALUP11ALUPAR UNT N216,07-2,01%-0,3317:001.8474.593.76516,2516,3716,0416,1816,40
GRND3GRENDENE ON NM7,30última igual a mínima do dia-1,08%-0,0817:001.0532.351.9347,357,447,307,357,38
ALSC3ALIANSCE ON NM15,04-1,44%-0,2217:001.2164.201.32615,2015,2014,9515,0815,26
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM27,22-4,12%-1,1717:585.32631.490.32928,0328,2626,8227,3428,39
CSMG342,47-0,31%-0,1317:3497710.583.79842,5542,7641,9242,4042,60
GOLL4GOL PN N212,28-2,15%-0,2717:562.39714.619.77612,2212,4412,1112,2612,55
ARZZ3AREZZO CO ON NM41,20-0,48%-0,2017:005193.815.69941,4041,7640,1840,9441,40
TUPY321,54+1,22%+0,2617:002.19516.776.79221,2221,6221,1721,4921,28
EVEN33,72-3,13%-0,1217:002.1553.113.5693,773,843,593,723,84
FLRY326,84-2,93%-0,8117:004.08515.391.43427,0227,2426,5226,8827,65
BEEF3MINERVA ON NM6,10última igual a a abertura do dia+0,16%+0,0117:522.7266.800.8546,106,165,906,036,09
MYPK322,72-0,92%-0,2117:002.19310.299.62522,9522,9522,3222,6722,93
GFSA3GAFISA ON NM12,18-0,16%-0,0217:008465.015.82312,1012,1912,0112,1212,20
EZTC316,43-2,20%-0,3717:551.7425.542.71716,6516,7716,1116,3916,80
ELPL4ELETROPAULO PN N215,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
DASA327,00última igual a máxima do dia0,00%0,0008/0825.39926,9927,0026,9926,9927,00
GGBR311,97+0,59%+0,0717:00189510.66011,9012,0611,6711,9011,90
LEVE327,01+0,78%+0,2117:008273.021.70126,7327,1526,6527,0026,80
SCAR328,51+2,19%+0,6116:481699.16828,4928,6627,9228,3327,90
LLIS326,50última igual a mínima do dia-1,27%-0,3417:0014389.70027,3427,3426,5026,5126,84
ANIM3ANIMA ON NM13,77-2,13%-0,3017:001.9864.946.86014,0014,3513,4113,8814,07
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
PMAM31,23última igual a a abertura do dia-0,81%-0,0117:0083183.2471,231,241,201,221,24
AMAR3LOJAS MARISA ON NM4,56+0,66%+0,0317:009551.500.9244,524,574,344,514,53
SLCE359,01+3,53%+2,0117:001.87923.083.73657,5261,3057,1060,1157,00
ENGI44,81última igual a máxima do dia+2,78%+0,1316:3966.7234,784,814,784,804,68
JSLG34,24-0,70%-0,0317:00400748.8224,274,344,224,274,27
OFSA322,38-1,37%-0,3117:001255.80622,7022,7022,2222,3222,69
RAPT46,69-2,05%-0,1417:582.0154.954.3456,806,816,606,666,83
PDGR30,71última igual a mínima do dia-4,05%-0,0317:0080196.3800,730,740,71-0,74
ABCB4ABC BRASIL PN N215,02-0,13%-0,0217:008309.731.88615,0015,1114,9015,0015,04
LPSB33,24-2,41%-0,0817:00119213.9473,293,303,213,243,32
BBRK3BR BROKERS ON NM0,33última igual a a abertura do dia0,00%0,0017:00166145.6440,330,340,32-0,33
ETER3ETERNIT ON NM0,59última igual a mínima do dia+1,72%+0,0117:0084102.3150,600,600,59-0,58
MILS32,09+0,48%+0,0116:55140253.1082,082,182,082,142,08
CVCB344,21-0,67%-0,3017:002.99622.641.08543,8044,4742,7343,5744,51
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
KEPL3KEPLER WEBER ON9,52última igual a mínima do dia-1,86%-0,1817:0039186.3399,689,699,529,569,70
RLOG39,43-1,87%-0,1817:001.0232.056.6589,469,549,289,419,61
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
SEER317,37+0,64%+0,1117:001.0494.109.01917,0617,4216,6417,2217,26
DIRR36,75-1,46%-0,1017:001.0671.878.8486,816,866,606,776,85
QGEP312,00+3,27%+0,3817:003.49311.472.74111,6012,2411,4011,9311,62
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 NM1,00última igual a a abertura do dia0,00%0,0017:00192336.9331,001,000,97-1,00
GOAU36,64última igual a máxima do dia+2,31%+0,1517:001916.8796,486,646,416,496,49
SSBR321,85-0,23%-0,0517:001043.69021,5421,8721,5321,8421,90
BPHA31,52última igual a a abertura do dia-1,30%-0,0217:00109.3471,521,551,521,531,54
MGLU3133,30-2,20%-3,0017:583.39799.816.222136,00137,00132,00133,75136,30
TGMA317,90+1,53%+0,2717:005511.877.08217,6418,0817,5517,8417,63
BICB4BICBANCO PN N18,25última igual a a abertura do dia-0,84%-0,0716/1018258,258,258,258,258,32
TECN31,86-4,62%-0,0917:00136168.1141,961,981,831,851,95
MAGG366,00última igual a máxima do dia0,00%0,0017:005267.077.33465,1166,0063,8365,2366,00
CLSC428,00última igual a máxima do dia+0,57%+0,1617:0036232.49027,9528,0027,3627,6827,84
TPIS31,50-1,96%-0,0317:0078131.7151,511,521,481,491,53
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BRAP3BRADESPAR ON N126,48+1,85%+0,4816:17834.38626,0026,8626,0026,4526,00
BSEV3BIOSEV ON NM2,89-3,99%-0,1217:003569.4943,053,052,832,883,01
LOGN33,46última igual a máxima do dia+18,49%+0,5417:002831.068.6112,943,462,903,292,92
TCSA31,16-1,69%-0,0217:00197955.2621,171,191,131,151,18
PTBL33,90-2,01%-0,0817:003551.045.4263,973,983,883,913,98
BPAN41,78+1,71%+0,0316:3454124.9991,731,791,731,751,75
AGRO3BRASILAGRO ON NM13,70última igual a mínima do dia-0,87%-0,1217:00176414.00813,7214,0013,7013,7513,82
CCPR39,75última igual a mínima do dia-5,80%-0,6017:0019228.94710,3510,359,759,7810,35
TERI3TEREOS ON64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
GEPA4GER PARANAP PN39,10última igual a mínima do dia-2,74%-1,1013:37211.73139,1139,1139,1039,1040,20
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
JFEN33,15última igual a a abertura do dia+6,42%+0,1914/0813153,153,153,153,152,96
JHSF31,15última igual a máxima do dia+2,68%+0,0317:00256278.6761,111,151,111,131,12
BRIN3BR INSURANCE ON NM14,99-0,20%-0,0317:00924.05614,9715,1514,9715,0415,02
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
RSID34,190,00%0,0017:00153338.8224,174,224,064,124,19
TRPN32,35última igual a a abertura do dia-0,84%-0,0217:001727.7092,352,382,352,372,37
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
RDNI33,25última igual a mínima do dia-5,80%-0,2017:001239.0973,373,403,253,263,45
IDNT38,00última igual a a abertura do dia0,00%0,0017:001756.8798,008,007,607,798,00
CGRA421,53última igual a máxima do dia+2,48%+0,5217:0023336.39721,1421,5321,1421,4321,01
PINE42,43-3,19%-0,0817:0039792,412,502,412,452,51
GSHP33,85última igual a mínima do dia-3,75%-0,1514:4613853,953,953,853,854,00
LCAM327,98+0,39%+0,1117:003423.250.43428,0028,3627,1728,0227,87
PFRM34,95última igual a máxima do dia+2,70%+0,1317:0096171.7224,824,954,774,884,82
CRDE30,95última igual a máxima do dia+2,15%+0,0208/0866.1950,930,950,92-0,93
PTPA4EVORA PN80,00última igual a a abertura do dia+2,84%+2,2102/0818.00080,0080,0080,0080,0077,79
SNSL323,69+2,20%+0,5116:131582.38223,2123,9323,1823,5423,18
TRIS32,59-0,38%-0,0117:00103245.5872,602,672,532,582,60
SHOW37,85-0,76%-0,0617:0077217.4847,887,907,827,857,91
SLED42,90+1,40%+0,0417:0071358.9232,932,932,782,842,86
IDVL4INDUSVAL PN N20,74última igual a mínima do dia-3,90%-0,0316:282217.0170,780,780,74-0,77
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
ROMI37,96+0,89%+0,0717:002421.131.7877,898,097,417,977,89
CTNM4COTEMINAS PN5,70última igual a mínima do dia-1,72%-0,1014:3343.4225,805,805,705,705,80
FHER3FER HERINGER ON NM5,90-0,34%-0,0217:003021.119.8845,896,085,865,975,92
POSI32,42última igual a a abertura do dia-0,41%-0,0117:0016588.9762,422,432,372,392,43
CGRA3GRAZZIOTIN ON21,00última igual a mínima do dia-2,33%-0,5015/08425.55321,3321,3321,0021,2921,50
CARD36,88-1,15%-0,0817:00131276.0996,906,986,616,856,96
UCAS32,37última igual a mínima do dia-4,44%-0,1117:001256.9712,482,482,372,422,48
BIOM3BIOMM ON MA8,26-2,02%-0,1717:004245.1428,308,518,068,218,43
PTNT42,99última igual a máxima do dia0,00%0,0012:27--2,962,992,96-2,99
CAMB415,98última igual a a abertura do dia-0,13%-0,0216:23654.34015,9816,0015,9815,9816,00
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO347,500,00%0,0012:34--0,000,000,00-0,00
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.