Apligraf
CADASTRO GRATUITO | ESQUECEU SUA SENHA? |  ASSINATURAS |  LOJA VIRTUAL |  FALE CONOSCO |  MAPA DO SITE
IBOVESPA   85044   -0.50%   25/04 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   6.39%      22/03
  14250   -0.47%   25/04 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$ 149.20   0.00%   25/04
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 N150,430,00%0,0025/0420.941477.499.85350,2250,7449,9450,4050,43
BBDC4BRADESCO PN EJ N134,730,00%0,0025/0427.802501.075.06733,9735,0333,8534,4934,73
BRFS3BRF SA ON NM25,820,00%0,0025/0419.891155.964.29325,6425,9425,1525,5425,82
UGPA3ULTRAPAR ON NM61,020,00%0,0025/047.27772.415.76060,6861,9060,0060,9361,02
ITSA4ITAUSA PN ED N113,240,00%0,0025/0413.815153.551.66113,0813,2513,0213,1513,24
CIEL3CIELO ON NM19,200,00%0,0025/0420.345101.328.02819,5019,5018,8519,0919,20
BBSE3BBSEGURIDADE ON NM27,520,00%0,0025/045.76147.291.28827,4727,8427,3827,5727,52
BBDC3BRADESCO ON EJ N132,390,00%0,0025/045.42033.989.72731,4532,4931,3832,1232,39
JBSS3JBS ON NM8,970,00%0,0025/0414.08141.111.1589,029,148,969,028,97
EMBR3EMBRAER ON NM23,100,00%0,0025/0410.22566.620.23923,1923,4722,8823,0923,10
BBAS3BRASIL ON NM37,060,00%0,0025/0418.601256.004.23336,3337,1335,9036,4737,06
BVMF3BMFBOVESPA ON NM25,43-2,12%-0,5523/032.26163.371.73125,7526,0225,4225,4825,98
KROT3KROTON ON NM14,010,00%0,0025/0416.53494.733.28114,4714,4713,9014,0814,01
CCRO3CCR SA ON NM11,640,00%0,0025/0418.54575.298.73311,8811,9311,4511,6411,64
LREN3LOJAS RENNER ON NM32,03última igual a mínima do dia0,00%0,0025/0416.51692.741.50532,5832,6932,0332,2832,03
TIMP3TIM PART S/A ON NM15,480,00%0,0025/045.01025.578.54215,4615,7015,4515,5715,48
WEGE3WEG ON NM17,100,00%0,0025/0411.36255.495.61917,4917,6817,0117,3917,10
GGBR4GERDAU PN N116,770,00%0,0025/049.53778.028.83716,5116,9616,3616,6616,77
CTIP3CETIP ON NM43,50-99,93%-64.336,5010/1110.401166.756.88043,9344,1842,9943,4464.380,00
FIBR3FIBRIA ON NM67,37última igual a máxima do dia0,00%0,0025/047.675132.104.83467,2467,3766,3366,9667,37
BRML3BR MALLS PAR ON NM10,940,00%0,0025/0414.706144.956.09010,8011,1710,7210,9510,94
LAME4LOJAS AMERIC PN19,450,00%0,0025/0415.42193.730.57619,5019,5519,0519,3319,45
HYPE3HYPERMARCAS ON NM32,790,00%0,0025/0413.90381.737.18431,8133,0531,8132,7932,79
TBLE3TRACTEBEL ON NM41,39+0,61%+0,2520/075.24131.270.26241,4741,6840,9141,4241,14
KLBN11KLABIN S/A UNT N220,200,00%0,0025/0412.090105.916.62119,8020,5819,8020,2720,20
SBSP3SABESP ON NM35,150,00%0,0025/046.90035.367.11134,3935,1634,1734,9035,15
ESTC3ESTACIO PART ON NM35,91última igual a máxima do dia0,00%0,0025/0413.093102.626.99434,6135,9134,2135,0435,91
SANB11SANTANDER BR UNT38,070,00%0,0025/048.69264.721.44239,6839,8537,8638,3838,07
CPFE3CPFL ENERGIA ON NM23,930,00%0,0025/047863.820.89224,0724,0723,7523,9223,93
QUAL3QUALICORP ON NM24,49última igual a máxima do dia0,00%0,0025/0417.498154.067.37623,2324,4922,9924,2124,49
RADL3RAIADROGASIL ON NM68,420,00%0,0025/044.13147.266.74268,2068,9167,5268,3568,42
RENT3LOCALIZA ON NM29,700,00%0,0025/0414.127131.291.45828,5029,7128,2229,0829,70
TOTS3TOTVS ON NM31,710,00%0,0025/042.05512.321.03731,7832,0831,5931,8431,71
NATU3NATURA ON NM32,520,00%0,0025/045.16031.264.96932,1032,6531,8232,3132,52
CESP6CESP PNB N116,950,00%0,0025/044.35725.337.49817,3517,6416,9317,1316,95
EQTL3EQUATORIAL ON NM68,920,00%0,0025/046.59093.743.94168,0069,4067,9968,6768,92
MULT3MULTIPLAN ON N264,750,00%0,0025/045.62358.103.52764,1265,1364,1064,6764,75
CSAN3COSAN ON NM39,350,00%0,0025/047.85472.813.03339,0839,8438,8039,2539,35
BRKM5BRASKEM PNA N145,230,00%0,0025/047.53158.373.11846,3146,8645,1545,6145,23
BRPR3BR PROPERT ON NM8,870,00%0,0025/041.4882.998.1888,978,998,708,898,87
SULA11SUL AMERICA UNT N221,82última igual a máxima do dia0,00%0,0025/047.54439.314.30021,4621,8221,1921,5221,82
PSSA3PORTO SEGURO ON NM44,880,00%0,0025/043.30018.282.89944,4445,0244,2344,7244,88
GOAU4GERDAU MET PN N17,90última igual a a abertura do dia0,00%0,0025/047.31053.907.6547,908,007,777,887,90
BRAP4BRADESPAR PN N135,960,00%0,0025/045.31943.987.17936,1836,6435,8136,1735,96
CYRE3CYRELA REALT ON NM13,480,00%0,0025/047.46120.495.18513,3913,4913,2013,3713,48
CPRE3CPFL RENOVAV ON NM15,50última igual a mínima do dia0,00%0,0025/0430277.58116,1016,1015,5015,7715,50
ODPV3ODONTOPREV ON NM15,250,00%0,0025/0411.00638.348.40814,6515,3914,6415,1615,25
SMLE3SMILES ON NM92,820,00%0,0020/105.693134.088.46290,0593,6190,0592,2992,82
MDIA3M.DIASBRANCO ON NM43,800,00%0,0025/043.73523.160.50943,9544,4843,5543,9843,80
VVAR11VIAVAREJO UNT N231,650,00%0,0025/048.51955.066.09931,8631,8831,4031,5431,65
VLID3VALID ON NM18,370,00%0,0025/049052.732.17718,2718,6118,1918,3918,37
IGTA3IGUATEMI ON NM35,000,00%0,0025/0411.346111.032.61334,6035,2434,2234,6235,00
HGTX3CIA HERING ON NM20,350,00%0,0025/041.3824.953.44520,5420,5420,0720,2820,35
BRKM3BRASKEM ON N147,20última igual a a abertura do dia0,00%0,0023/04228.32047,2047,2047,2047,2047,20
ENBR3ENERGIAS BR ON NM13,27última igual a a abertura do dia0,00%0,0025/048.94126.818.85013,2713,4213,2013,3013,27
BRSR6BANRISUL PNB N120,400,00%0,0025/044.24116.009.46320,1320,5020,1320,3320,40
ECOR3ECORODOVIAS ON NM9,550,00%0,0025/0410.28041.212.0999,469,659,259,479,55
LAME3LOJAS AMERIC ON14,500,00%0,0025/042.2316.352.64414,6014,6814,3314,4614,50
DTEX3DURATEX ON NM10,900,00%0,0025/042.79417.180.94011,1011,1010,7410,8510,90
TAEE11TAESA UNT N221,160,00%0,0025/046.73827.643.66420,9921,2720,9221,0521,16
MRVE3MRV ON NM14,450,00%0,0025/045.84623.756.09414,5514,7014,3114,4414,45
ABRE3ABRIL EDUCA ON NM12,77+0,31%+0,0427/072216.375.32112,8112,8112,7312,7512,73
MRFG3MARFRIG ON NM7,870,00%0,0025/045.79333.328.5578,008,047,867,907,87
SMTO3SAO MARTINHO ON NM16,980,00%0,0025/042.4047.407.57717,2017,2216,8117,0116,98
MPLU3MULTIPLUS ON NM29,300,00%0,0025/041.2875.189.64929,3929,5429,1529,3629,30
LINX3LINX ON NM21,45última igual a mínima do dia0,00%0,0025/041.1393.676.28021,7321,8621,4521,6621,45
LIGT3LIGHT S/A ON NM17,750,00%0,0025/043.95419.507.68817,6517,8817,4217,6917,75
RNEW11RENOVA UNT N22,64última igual a máxima do dia0,00%0,0025/0494121.3992,612,642,552,592,64
POMO4MARCOPOLO PN N23,950,00%0,0025/042.1145.084.6893,943,973,883,923,95
ALUP11ALUPAR UNT N217,600,00%0,0025/041.5165.562.20617,4317,6917,2517,4417,60
GRND3GRENDENE ON NM27,50última igual a máxima do dia0,00%0,0025/049374.363.33727,0627,5026,8227,0827,50
ALSC3ALIANSCE ON NM16,780,00%0,0025/042.5548.706.25516,6516,7916,4216,6116,78
ARTR3ARTERIS ON NM10,01última igual a a abertura do dia0,00%0,0016/0622142.14210,0110,0110,0110,0110,01
BTOW3B2W DIGITAL ON NM30,540,00%0,0025/044.48029.735.66530,6531,1129,6330,3730,54
CSMG3COPASA ON NM50,350,00%0,0025/042.75838.278.04150,0050,7249,6450,1450,35
GOLL4GOL PN N219,15última igual a mínima do dia0,00%0,0025/048.57874.727.82020,2420,2919,1519,5419,15
ARZZ3AREZZO CO ON NM52,250,00%0,0025/041.63112.008.70450,7352,3350,1051,1052,25
TUPY3TUPY ON NM19,010,00%0,0025/041.2704.140.53319,1919,2518,9019,0319,01
EVEN3EVEN ON NM4,520,00%0,0025/041.5361.928.7664,614,614,514,554,52
FLRY3FLEURY ON NM26,650,00%0,0025/0410.20252.310.50626,5026,7526,0126,3726,65
BEEF3MINERVA ON NM8,270,00%0,0025/042.5904.149.0018,358,358,118,218,27
MYPK3IOCHP-MAXION ON NM28,000,00%0,0025/044.79121.398.40127,3928,2026,5927,5228,00
GFSA3GAFISA ON NM11,890,00%0,0025/041.8528.979.71011,8011,9911,6211,8011,89
EZTC3EZTEC ON NM20,250,00%0,0025/042.4209.921.48520,4920,7220,1220,2820,25
ELPL4ELETROPAULO PN N215,98última igual a máxima do dia+1,40%+0,2224/111.61232.216.20515,7015,9815,6615,8615,76
DASA3DASA ON27,00última igual a mínima do dia0,00%0,0025/04416.25527,2027,2027,0027,0927,00
GGBR3GERDAU ON N114,230,00%0,0025/0472362.71714,2514,3113,9614,1614,23
LEVE3METAL LEVE ON NM24,010,00%0,0025/049896.877.92224,2224,2223,8524,0224,01
SCAR3SAO CARLOS ON NM36,85última igual a mínima do dia0,00%0,0025/0419119.05037,4237,5036,8537,2036,85
LLIS3LE LIS BLANC ON NM28,78última igual a máxima do dia0,00%0,0025/0442250.48827,1128,7826,6827,2228,78
ANIM3ANIMA ON NM22,280,00%0,0025/047702.875.78322,1422,3521,7022,1022,28
BHGR3BHG ON NM19,10última igual a a abertura do dia+0,26%+0,0508/06224.83019,1019,1019,1019,1019,05
PMAM3PARANAPANEMA ON NM1,30última igual a a abertura do dia0,00%0,0025/045951.142.1071,301,301,281,291,30
AMAR3LOJAS MARISA ON NM6,040,00%0,0025/041.0581.279.7475,966,065,966,006,04
SLCE3SLC AGRICOLA ON NM41,610,00%0,0025/041.58310.787.08040,7041,8240,4841,2341,61
ENGI4ENERGISA PN N25,85última igual a mínima do dia-0,85%-0,0524/042954.4115,865,865,855,855,90
JSLG3JSL ON NM6,610,00%0,0025/0472391.9336,756,756,556,656,61
OFSA3OUROFINO S/A ON NM24,09última igual a máxima do dia0,00%0,0025/041657.23823,7924,0923,6523,8424,09
RAPT4RANDON PART PN N18,80última igual a máxima do dia0,00%0,0025/048.19218.908.4408,618,808,338,608,80
PDGR3PDG REALT ON NM1,720,00%0,0025/04354969.5091,751,751,691,711,72
ABCB4ABC BRASIL PN N218,15última igual a máxima do dia0,00%0,0025/042.2587.254.54817,6818,1517,5017,7618,15
LPSB3LOPES BRASIL ON NM4,660,00%0,0025/048372.776.0514,634,844,514,714,66
BBRK3BR BROKERS ON NM0,63última igual a mínima do dia0,00%0,0025/042.3744.677.0680,660,660,63-0,63
ETER3ETERNIT ON NM0,72última igual a a abertura do dia0,00%0,0025/04106228.8410,720,740,72-0,72
MILS3MILLS ON NM3,370,00%0,0025/041.0461.447.7423,493,493,363,403,37
CVCB3CVC BRASIL ON NM57,130,00%0,0025/044.50046.604.16758,0058,1456,9657,3557,13
DAYC4DAYCOVAL PN EJ N28,90última igual a a abertura do dia0,00%0,0023/0818908,908,908,908,908,90
KEPL3KEPLER WEBER ON12,280,00%0,0025/0463173.34412,1012,4512,1012,2912,28
RLOG3COSAN LOG ON NM10,32última igual a máxima do dia0,00%0,0025/041.4486.653.49810,1710,3210,0610,1710,32
STBP11SANTOS BRP UNT N214,40+7,38%+0,9919/083811.415.44613,6514,5113,2813,9713,41
SEER3SER EDUCA ON NM17,600,00%0,0025/043.34217.630.28017,9117,9217,4917,6617,60
DIRR3DIRECIONAL ON NM6,000,00%0,0025/042.7177.142.8616,056,105,915,986,00
QGEP3QGEP PART ON NM12,690,00%0,0025/047.32619.372.18812,0512,8511,9812,5212,69
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 NM1,470,00%0,0025/041.7174.228.5131,511,511,421,451,47
GOAU3GERDAU MET ON N16,690,00%0,0025/04109382.2236,796,826,606,706,69
SSBR3SIERRABRASIL ON NM22,900,00%0,0025/04106671.18622,8323,0322,8022,9022,90
BPHA3BR PHARMA ON NM1,930,00%0,0025/045474.8421,992,001,921,951,93
MGLU3MAGAZ LUIZA ON NM101,440,00%0,0025/044.06590.812.26599,98101,7998,54100,54101,44
TGMA3TEGMA ON NM23,200,00%0,0025/041.5956.545.77523,1823,3422,7523,1223,20
BICB4BICBANCO PN N18,25última igual a a abertura do dia-0,84%-0,0716/1018258,258,258,258,258,32
TECN3TECHNOS ON NM2,350,00%0,0025/04119359.2942,332,392,302,332,35
MAGG3MAGNESITA SA ON NM58,260,00%0,0025/043046.358.77558,6058,6457,0257,8558,26
CLSC4CELESC PN N230,000,00%0,0025/0453648.83828,8030,0127,6029,0930,00
TPIS3TRIUNFO PART ON NM2,460,00%0,0025/04227700.9232,542,542,432,472,46
IMCH3IMC HOLDINGS ON NM6,39+3,90%+0,2430/034914.040.2646,156,456,006,146,15
BRAP3BRADESPAR ON N131,450,00%0,0025/0430160.90931,3431,7631,2931,5531,45
BSEV3BIOSEV ON NM4,01última igual a mínima do dia0,00%0,0025/044077.3634,104,104,014,024,01
LOGN3LOG-IN ON NM3,280,00%0,0025/0457211.4753,303,333,263,293,28
TCSA3TECNISA ON ES NM1,670,00%0,0025/041.1791.693.9271,691,691,621,641,67
PTBL3PORTOBELLO ON NM5,200,00%0,0025/04489784.9995,235,235,155,185,20
BPAN4BANCO PAN PN N11,910,00%0,0025/0487233.2001,891,931,881,881,91
AGRO3BRASILAGRO ON NM13,200,00%0,0025/04139440.12513,1013,2513,0713,1313,20
CCPR310,80última igual a mínima do dia0,00%0,0025/04713.53511,9411,9410,8011,2710,80
TERI3TEREOS ON64,28última igual a a abertura do dia+0,22%+0,1426/0916.42864,2864,2864,2864,2864,14
GEPA4GER PARANAP PN42,20última igual a máxima do dia0,00%0,0019/04312.42141,0142,2041,0041,4042,20
VAGR3V-AGRO ON NM13,00-2,62%-0,3504/11152579.93413,2813,3012,4112,9213,35
JFEN3JOAO FORTES ON4,910,00%0,0025/042734.0715,125,124,905,014,91
JHSF3JHSF PART ON NM1,690,00%0,0025/04172401.7261,711,711,661,671,69
BRIN3BR INSURANCE ON NM14,350,00%0,0025/04138681.86814,3714,3813,8314,2614,35
PRBC4PARANA PN N114,54última igual a a abertura do dia0,00%0,0017/106437.65414,5414,5414,5414,5414,54
RSID3ROSSI RESID ON NM6,920,00%0,0025/04322776.8926,706,936,666,796,92
TRPN3TARPON INV ON NM2,950,00%0,0025/0484156.0383,113,112,942,982,95
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 NM5,47última igual a a abertura do dia0,00%0,0025/0422.7355,475,475,475,475,47
IDNT3IDEIASNET ON NM8,880,00%0,0025/04118492.0879,099,098,508,758,88
CGRA4GRAZZIOTIN PN27,010,00%0,0025/0466573.19227,0927,2726,9027,0327,01
PINE4PINE PN N23,13última igual a máxima do dia0,00%0,0025/041718.8763,103,133,053,093,13
GSHP3GENERALSHOPP ON NM5,900,00%0,0025/0428123.3855,796,095,785,965,90
LCAM3LOCAMERICA ON NM30,400,00%0,0025/042921.458.74430,6830,6830,0530,2630,40
PFRM3PROFARMA ON NM5,70última igual a a abertura do dia0,00%0,0025/04789939.5915,705,765,665,695,70
CRDE3CR2 ON NM1,33última igual a a abertura do dia+0,76%+0,0119/0448.3791,331,331,331,331,32
PTPA4EVORA PN80,00última igual a a abertura do dia+2,84%+2,2102/0818.00080,0080,0080,0080,0077,79
SNSL3SENIOR SOL ON EJ MA27,440,00%0,0025/0441170.54828,0828,0827,3627,5027,44
TRIS3TRISUL ON NM5,89última igual a máxima do dia0,00%0,0025/04198419.4565,665,895,665,775,89
SHOW3TIME FOR FUN ON NM10,240,00%0,0025/044161.076.88310,3710,3710,0710,2210,24
SLED4SARAIVA LIVR PN N25,460,00%0,0025/048274.141.2024,965,524,965,265,46
IDVL4INDUSVAL PN N20,83última igual a mínima do dia0,00%0,0025/046464.5080,940,940,83-0,83
SFSA4SOFISA PN N24,40última igual a a abertura do dia-2,22%-0,1018/1114404,404,404,404,404,50
ROMI3INDS ROMI ON NM8,850,00%0,0025/042641.093.1819,079,078,728,868,85
CTNM4COTEMINAS PN8,99última igual a máxima do dia0,00%0,0025/04828.1918,708,998,708,808,99
FHER3FER HERINGER ON NM3,400,00%0,0025/04164872.3873,223,443,203,313,40
POSI3POSITIVO INF ON NM3,42última igual a a abertura do dia0,00%0,0025/04360322.3843,423,453,403,423,42
CGRA3GRAZZIOTIN ON26,30+5,20%+1,3024/04836.78125,6726,3825,6726,2725,00
CARD3CSU CARDSYST ON NM10,590,00%0,0025/04239646.42410,6210,7710,5510,5910,59
UCAS3UNICASA ON NM2,68última igual a mínima do dia0,00%0,0025/0451113.6142,732,732,682,712,68
BIOM3BIOMM ON MA9,00última igual a máxima do dia0,00%0,0025/04845.7508,509,008,508,799,00
PTNT4PETTENATI PN3,12última igual a mínima do dia0,00%0,0025/04811.6733,183,233,123,153,12
CAMB4CAMBUCI PN17,00última igual a mínima do dia-10,48%-1,9924/04723.93217,9917,9917,0017,0918,99
RNAR3RENAR ON NM3,50última igual a máxima do dia+5,11%+0,1717/1267.2153,333,503,333,443,33
FRIO3METALFRIO ON NM52,98última igual a máxima do dia+8,12%+3,9823/041070.71349,0052,9849,0050,5149,00
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.