Cotações Índice Ibovespa

Acompanhe as cotações e variações das ações que compôem cada índice.
Ativo Nome Data/Hora Últ. (R$) Var. (%) Mín. Máx. Oferta Cpra Oferta venda Vol. Tot
LREN3 LOJAS RENNERON NM 18/10 37,50 +4,31 36,05 37,65 37,49 37,50 147,92M
ECOR3 ECORODOVIAS ON NM 18/10 12,60 +4,22 12,09 12,66 12,60 12,61 37,84M
PCAR4 P.ACUCAR-CBDPN N1 18/10 79,90 +3,97 77,42 80,04 79,90 79,95 88,22M
SMLE3 SMILES ON NM 18/10 89,35 +3,29 87,10 89,94 89,35 89,50 81,50M
GGBR4 GERDAU PN N1 18/10 11,66 +3,00 11,33 11,71 11,65 11,66 148,12M
RENT3 LOCALIZA ON NM 18/10 58,48 +2,78 56,79 59,00 58,47 58,48 74,70M
MULT3 MULTIPLAN ON N2 18/10 76,21 +2,65 74,65 76,33 76,10 76,21 70,02M
BVMF3 BMFBOVESPA ON NM 18/10 24,54 +2,51 23,85 24,63 24,52 24,54 243,22M
ENBR3 ENERGIAS BR ON NM 18/10 15,58 +2,50 15,21 15,61 15,52 15,58 27,32M
LAME4 LOJAS AMERICPN N1 18/10 18,39 +2,22 18,20 18,67 18,38 18,40 126,01M
NATU3 NATURA ON NM 18/10 30,96 +2,18 30,48 31,34 30,96 31,00 27,30M
KROT3 KROTON ON NM 18/10 19,55 +2,09 19,20 19,68 19,55 19,58 112,94M
TIMP3 TIM PART S/AON NM 18/10 12,27 +2,08 11,98 12,27 12,26 12,27 32,39M
RADL3 RAIADROGASILON NM 18/10 78,56 +1,85 76,51 78,99 78,52 78,56 70,04M
BRFS3 BRF SA ON NM 18/10 45,50 +1,84 44,50 45,63 45,49 45,50 97,40M
GOAU4 GERDAU MET PN N1 18/10 5,60 +1,82 5,48 5,62 5,60 5,61 71,70M
RAIL3 RUMO S.A. ON NM 18/10 13,27 +1,61 12,90 13,27 13,21 13,27 193,71M
CCRO3 CCR SA ON NM 18/10 18,94 +1,55 18,70 19,05 18,94 18,99 153,64M
ELET6 ELETROBRAS PNB N1 18/10 24,39 +1,54 23,72 24,46 24,31 24,39 25,06M
BBSE3 BBSEGURIDADEON NM 18/10 29,04 +1,54 28,45 29,18 28,96 29,04 112,95M
MRVE3 MRV ON NM 18/10 14,31 +1,49 14,13 14,31 14,25 14,31 35,17M
CMIG4 CEMIG PN N1 18/10 8,25 +1,48 8,13 8,25 8,23 8,25 41,21M
ESTC3 ESTACIO PARTON NM 18/10 31,60 +1,44 30,93 31,94 31,60 31,74 131,78M
QUAL3 QUALICORP ON NM 18/10 36,50 +1,42 35,85 37,04 36,49 36,59 73,97M
KLBN11 KLABIN S/A UNT N2 18/10 19,68 +1,29 19,32 19,78 19,68 19,70 39,76M
ELET3 ELETROBRAS ON N1 18/10 20,82 +1,26 20,28 20,89 20,82 20,84 36,37M
EQTL3 EQUATORIAL ON NM 18/10 62,50 +0,95 61,63 62,87 62,46 62,50 40,24M
EMBR3 EMBRAER ON NM 18/10 16,22 +0,93 15,91 16,43 16,22 16,23 59,47M
VIVT4 TELEF BRASILPN 18/10 51,21 +0,55 50,56 51,45 51,21 51,34 77,85M
BRKM5 BRASKEM PNA N1 18/10 46,54 +0,50 46,41 47,16 46,52 46,55 68,18M
CSAN3 COSAN ON NM 18/10 38,44 +0,47 37,96 38,78 38,41 38,44 50,69M
ITSA4 ITAUSA PN N1 18/10 11,22 +0,45 11,14 11,28 11,21 11,22 211,51M
CIEL3 CIELO ON NM 18/10 22,04 +0,41 21,80 22,15 22,03 22,04 95,37M
CSNA3 SID NACIONALON 18/10 9,91 +0,41 9,68 10,06 9,91 9,92 73,77M
UGPA3 ULTRAPAR ON NM 18/10 78,88 +0,37 78,48 79,05 78,84 78,88 70,53M
BRML3 BR MALLS PARON NM 18/10 13,85 +0,36 13,83 14,02 13,84 13,85 79,96M
HYPE3 HYPERMARCAS ON NM 18/10 34,91 +0,34 34,21 35,11 34,91 34,94 54,91M
MRFG3 MARFRIG ON NM 18/10 6,52 +0,31 6,46 6,57 6,49 6,52 11,48M
PETR4 PETROBRAS PN 18/10 16,16 +0,19 16,13 16,28 16,16 16,17 416,37M
CPFE3 CPFL ENERGIAON NM 18/10 27,40 +0,18 27,35 27,42 27,39 27,40 42,66M
ITUB4 ITAUUNIBANCOPN N1 18/10 44,41 +0,18 44,11 44,72 44,41 44,42 376,37M
WEGE3 WEG ON NM 18/10 22,58 +0,18 22,49 22,96 22,58 22,59 41,28M
CYRE3 CYRELA REALTON NM 18/10 13,85 +0,14 13,78 13,92 13,80 13,85 20,82M
ABEV3 AMBEV S/A ON 18/10 21,78 +0,14 21,68 21,94 21,78 21,80 316,04M
SBSP3 SABESP ON NM 18/10 31,40 +0,03 31,25 31,82 31,37 31,40 34,80M
PETR3 PETROBRAS ON 18/10 16,61 0,00 16,56 16,75 16,61 16,62 108,37M
SANB11 SANTANDER BRUNT EJ 18/10 30,57 0,00 30,31 30,98 30,52 30,57 64,97M
TAEE11 TAESA UNT N2 18/10 22,05 -0,05 21,65 22,15 22,05 22,07 56,08M
BBAS3 BRASIL ON NM 18/10 37,43 -0,35 37,25 37,75 37,42 37,45 229,71M
BBDC3 BRADESCO ON N1 18/10 34,25 -0,38 33,95 34,65 34,22 34,26 233,10M
BBDC4 BRADESCO PN N1 18/10 36,27 -0,44 36,03 36,79 36,21 36,28 374,51M
EGIE3 ENGIE BRASILON NM 18/10 36,70 -0,54 36,68 37,03 36,70 36,93 50,03M
CPLE6 COPEL PNB N1 18/10 27,10 -0,62 27,05 27,48 27,10 27,20 15,34M
BRAP4 BRADESPAR PN N1 18/10 23,84 -0,67 23,39 24,35 23,83 23,84 46,55M
VALE3 VALE ON N1 18/10 32,27 -0,95 31,79 32,95 32,27 32,28 684,80M
JBSS3 JBS ON NM 18/10 8,15 -1,45 7,97 8,33 8,15 8,20 82,47M
SUZB5 SUZANO PAPELPNA N1 18/10 19,71 -2,28 19,53 20,25 19,70 19,74 169,65M
USIM5 USIMINAS PNA N1 18/10 9,66 -2,91 9,54 10,19 9,66 9,67 266,81M
FIBR3 FIBRIA ON NM 18/10 49,82 -4,06 49,72 52,72 49,82 49,90 135,08M
Legenda: K - Mil | M - Milhão | B - Bilhão

Contato