You are on page 1of 4

Informaes com atraso de 15 minutos

Ao
Nome
ltima negociao
Fechamento
Mxima Mnima Volume
AEDU3 ANHANGUERA ON 23,54 15:26
2.808
ALLL3 ALL AMER LAT ON 9,44
15:26
6.218
AMBV4 AMBEV PN
76,60 15:26
4.512
AMIL3 AMIL ON 19,14 15:26 0,74
BBAS3 BRASIL ON
25,88 15:26
11.500
BBDC3 BRADESCO ON
27,35 15:24
535
BBDC4 BRADESCO PN
32,16 15:26
6.155
BBRK3 BR BROKERS ON 7,75
15:25
1.487
BISA3 BROOKFIELD ON 5,80
15:25
4.000
BRAP4 BRADESPAR PN
35,62 15:26
3.448
BRFS3 BRF FOODS ON
36,12 15:26
6.104
BRKM5 BRASKEM PN
14,78 15:26
2.598
BRML3 BR MALLS PARTICIPACOES S.A. ON
24,69 23,84 5.725
BRPR3 BR PROPERT ON 23,93 15:26
2.246
BRSR6 BANRISUL PN
19,90 15:26
1.243
BRTO4 BRASIL TELEC PN 9,69
15:26
3.510
BTOW3 B2W VAREJO ON 8,22
15:26
1.972
BVMF3 BMF BOVESPA ON 11,70 15:26
15.600
CCRO3 CCR RODOVIAS ON 15,19 15:26
7.182
CESP6 CESP PN 37,25 15:26 1,55
CIEL3 CIELO ON
63,78 15:26
3.350
CMIG4 CEMIG PN
44,66 15:26
4.266
CPFE3 CPFL ENERGIA ON 28,30 15:26
2.818
CPLE6 COPEL PN
44,24 15:26
1.894
CRUZ3 SOUZA CRUZ ON 28,00 15:26
3.129
CSAN3 COSAN ON
34,28 15:26
2.602
CSMG3 COPASA ON
42,65 15:26
1.580
CSNA3 SID NACIONAL ON 17,65 15:25
5.924
CTIP3 CETIP ON
30,41 15:26
2.874
CYRE3 CYRELA REALT ON 16,01 15:26

Hora da ltima negociao


de negociaes
7,00
21,98 22,00 23,90

Oscilao
21,67

4,31

9,18

9,05

9,48

9,14

1,39

75,69

75,55

76,70

75,68

19,49
-0,27

19,00
26,05

19,49
25,95

18,90
26,07

1.011
25,50

0,11

27,32

27,32

27,40

27,10

0,85

32,00

31,89

32,16

31,76

-0,77

7,89

7,81

8,04

7,65

-0,51

5,83

5,83

5,90

5,68

2,18

34,70

34,86

35,65

34,70

0,33

36,00

36,00

36,55

35,35

2,28

14,45

14,45

14,89

14,42

24,62

15:26

3,49

23,94

23,79

2,09

23,49

23,44

23,99

23,24

1,01

19,94

19,70

19,99

19,55

-0,82

9,76

9,77

9,94

9,67

-0,96

8,35

8,30

8,44

8,16

4,09

11,20

11,24

11,78

11,20

2,77

14,80

14,78

15,29

14,74

36,42
3,05

36,68
61,90

37,38
61,89

36,40
63,90

2.293
61,58

2,41

44,00

43,61

44,68

43,73

3,10

27,19

27,45

28,30

27,19

3,48

42,75

42,75

44,34

42,55

0,00

27,98

28,00

28,43

27,81

0,94

33,99

33,96

34,45

33,70

0,19

42,71

42,57

42,77

42,31

2,50

17,22

17,22

17,69

17,10

0,36

30,30

30,30

30,73

30,30

-0,87

16,25

16,15

16,26

15,64

Abert

8.843
DASA3
DIVO11
DTEX3
4.022
ECOR3
2.413
ELET3
1.996
ELET6
2.395
ELPL4
2.197
EMBR3
2.924
ENBR3
1.173
EVEN3
EZTC3
968
FIBR3
3.413
GETI4
1.285
GFSA3
12.200
GGBR4
9.145
GOAU4
3.982
GOLL4
HGTX3
3.277
HRTP3
198
HYPE3
10.800
ITSA4
8.021
ITUB4
8.486
JBSS3
KLBN4
3.728
LAME4
2.751
LIGT3
1.666
LLXL3
7.416
LREN3
3.022
MATB11
MMXM3
5.729
MPLU3
938
MPXE3
1.045
MRFG3

DASA ON 14,52
DIVO11 34,39
DURATEX ON

15:26
14:22
11,41

3,64
1,80
15:26

13,91
34,39
-0,87

14,01
33,78
11,55

14,79
34,39
11,51

13,78
34,39
11,67

7.041
2
11,29

ECORODOVIAS ON 16,50

15:26

3,45

16,07

15,95

16,54

15,91

ELETROBRAS ON

17,29

15:25

0,88

17,18

17,14

17,45

16,91

ELETROBRAS PN

24,04

15:26

1,39

23,60

23,71

24,24

23,53

ELETROPAULO PN 38,82

15:26

1,09

38,42

38,40

39,19

38,31

EMBRAER ON

14,73

15:25

0,61

14,69

14,64

14,84

14,45

ENERGIAS BR ON 42,29

15:25

0,98

41,85

41,88

42,33

41,51

EVEN ON 6,92
EZTEC ON

15:26
22,06

-1,56
15:26

6,99
-1,96

7,03
22,50

7,01
22,50

6,85
22,69

2.735
22,00

FIBRIA ON

15,61

15:25

4,07

15,10

15,00

15,64

14,95

AES TIETE PN

27,79

15:26

-0,04

27,73

27,80

28,07

27,57

GAFISA ON

4,11

15:26

-4,42

3,95

4,30

4,18

3,93

GERDAU PN

18,20

15:26

4,24

17,50

17,46

18,27

17,43

GERDAU MET PN

23,36

15:26

3,87

22,44

22,49

23,47

22,42

GOL PN 12,21
CIA HERING ON

15:26
48,05

0,16
15:26

12,20
1,91

12,19
47,88

12,41
47,15

12,16
48,55

3.966
47,23

HRT PETROLEO ON 617,00 15:25

-2,41

639,00 632,26 639,00 605,03

HYPERMARCAS ON 12,91

15:26

0,47

12,75

12,85

13,00

12,45

ITAUSA PN

11,37

15:26

1,07

11,28

11,25

11,40

11,23

ITAUBANCO PN

35,31

15:26

1,15

35,03

34,91

35,40

34,76

JBS ON 7,82
KLABIN S/A PN

15:26
8,60

4,27
15:26

7,54
1,90

7,50
8,43

7,82
8,44

7,40
8,64

5.469
8,43

LOJAS AMERIC PN 17,60

15:25

2,33

17,19

17,20

17,72

17,17

LIGHT S/A ON

25,95

15:26

0,00

25,94

25,95

25,95

25,68

LLX LOG ON

3,53

15:26

4,13

3,43

3,39

3,53

3,36

LOJAS RENNER ON 63,37

15:26

1,07

63,21

62,70

63,77

62,69

MATB11 19,13
MMX MINER ON

14:24
9,31

2,68
15:25

19,13
2,53

18,63
9,00

19,13
9,08

19,13
9,40

1
8,95

MULTIPLUS ON

38,29

15:26

1,83

37,60

37,60

38,59

37,60

MPX ENERGIA ON 45,64

15:26

-3,55

47,88

47,32

47,88

45,00

MARFRIG ON

15:26

2,96

11,54

11,50

11,96

11,45

11,84

4.159
MRVE3
MULT3
1.755
MYPK3
1.048
NATU3
3.172
ODPV3
973
OGXP3
18.500
PCAR4
1.773
PDGR3
14.700
PETR3
8.724
PETR4
23.500
POMO4
9,35
POSI3
634
PSSA3
1.067
QGEP3
1.377
RADL3
1.951
RAPT4
1.705
RDCD3
2.847
RENT3
4.746
RSID3
16.000
SANB11
2.273
SBSP3
1.527
SULA11
870
SUZB5
4.377
TAMM4
1.535
TBLE3
2.352
TCSA3
1.648
TIMP3
5.218
TOTS3
609
TRPL4
639
UGPA3
2.083

MRV ON 12,37
MULTIPLAN ON

15:26
43,67

-4,48
15:26

12,83
2,39

12,95
42,20

12,83
42,65

12,32
43,80

15.400
42,19

IOCHP-MAXION ON 36,79

15:25

2,22

35,50

35,99

36,88

35,50

NATURA ON

39,99

15:26

0,73

39,90

39,70

40,10

39,43

ODONTOPREV ON

31,01

15:25

0,03

31,17

31,00

31,19

30,69

OGX PETROLEO ON 15,45

15:26

2,32

15,10

15,10

15,45

15,02

P.ACUCAR-CBD PN 87,39

15:26

0,45

86,99

87,00

88,08

86,80

PDG REALT ON

6,09

15:26

-3,49

6,06

6,31

6,21

6,02

PETROBRAS ON

24,58

15:26

1,15

24,40

24,30

24,60

23,95

PETROBRAS PN

23,54

15:26

0,81

23,28

23,35

23,60

23,02

MARCOPOLO S.A. PN
2.796
POSITIVO INF ON 7,24

9,75

15:26

4,28

9,35

9,35

9,75

15:22

1,97

7,10

7,10

7,34

6,97

PORTO SEGURO ON 20,27

15:26

0,75

20,15

20,12

20,30

19,87

QGEP PART ON

13,18

15:26

-0,53

13,15

13,25

13,34

13,05

RAIADROGASIL ON 18,10

15:26

1,97

17,79

17,75

18,12

17,74

RANDON PART PN 11,94

15:26

1,53

11,79

11,76

12,05

11,78

REDECARD ON

35,58

15:26

0,37

35,49

35,45

35,77

35,45

LOCALIZA ON

34,49

15:25

2,65

33,65

33,60

34,50

33,30

ROSSI RESID ON 9,64

15:26

-2,23

9,75

9,86

9,84

9,50

SANTANDER BR

17,04

15:26

1,43

16,79

16,80

17,16

16,60

SABESP ON

73,29

15:26

5,21

69,98

69,66

73,76

69,30

SUL AMERICA

16,19

15:26

-1,10

16,50

16,37

16,76

15,99

SUZANO PAPEL PN 7,99

15:26

2,30

7,79

7,81

8,06

7,70

TAM S/A PN

45,68

15:26

0,40

45,40

45,50

46,03

45,37

TRACTEBEL ON

33,58

15:26

2,63

32,89

32,72

33,86

32,66

TECNISA S.A. ON 9,66

15:26

-1,93

10,09

9,85

10,09

9,53

TIM PART S/A ON 11,77

15:26

1,03

11,64

11,65

11,93

11,64

TOTVS ON

33,22

15:24

-1,42

33,87

33,70

33,87

32,89

TRAN PAULIST PN 63,16

15:25

1,07

62,50

62,49

63,80

62,06

ULTRAPAR ON

15:26

0,50

40,00

40,00

40,37

39,70

40,20

USIM3
1.178
USIM5
6.917
VAGR3
5.444
VALE3
12.300
VALE5
30.500
VIVT4
2.908
WEGE3

USIMINAS ON

20,43

15:25

3,18

19,78

19,80

20,67

19,78

USIMINAS PN

12,41

15:26

3,33

12,07

12,01

12,52

11,96

V-AGRO ON

0,43

15:26

0,00

0,43

0,43

0,44

0,42

VALE R DOCE ON 44,17

15:26

2,96

42,99

42,90

44,18

42,84

VALE R DOCE PN 42,54

15:26

2,60

41,70

41,46

42,55

41,41

TELEF BRASIL PN 56,55

15:25

0,11

57,00

56,49

57,04

55,76

WEG ON 19,68

-0,61

19,90

19,80

19,95

19,64

1.765

15:25