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
ELET3 ELETROBRAS ON N1 22/08 21,20 +49,30 13,37 21,38 21,16 21,20 652,31M
CMIG4 CEMIG PN N1 22/08 8,61 +8,58 7,91 8,68 8,61 8,62 145,78M
ESTC3 ESTACIO PARTON NM 22/08 24,26 +4,70 20,57 24,33 24,10 24,26 101,23M
BBAS3 BRASIL ON ERJ NM 22/08 31,99 +4,38 30,41 32,15 31,94 31,99 371,64M
USIM5 USIMINAS PNA N1 22/08 6,24 +3,83 5,72 6,25 6,22 6,24 96,94M
BBDC3 BRADESCO ON N1 22/08 32,88 +3,79 31,11 32,94 32,73 32,88 37,18M
PETR3 PETROBRAS ON 22/08 14,31 +3,70 13,57 14,36 14,30 14,32 139,09M
PETR4 PETROBRAS PN 22/08 13,79 +3,37 13,10 13,87 13,78 13,79 745,58M
RENT3 LOCALIZA ON NM 22/08 57,00 +3,26 51,67 57,08 56,77 57,01 98,23M
GOAU4 GERDAU MET PN N1 22/08 5,39 +3,26 5,20 5,50 5,38 5,38 64,58M
RADL3 RAIADROGASILON NM 22/08 71,11 +3,13 68,13 71,50 71,11 71,33 90,04M
BVMF3 BMFBOVESPA ON EJ NM 22/08 22,55 +3,08 21,28 22,69 22,55 22,59 223,48M
GGBR4 GERDAU PN ED N1 22/08 11,36 +2,99 11,04 11,40 11,33 11,37 84,48M
EMBR3 EMBRAER ON NM 22/08 17,12 +2,95 16,66 17,24 16,98 17,12 47,30M
NATU3 NATURA ON NM 22/08 28,45 +2,52 26,41 28,69 28,45 28,47 48,29M
QUAL3 QUALICORP ON NM 22/08 35,48 +2,48 33,00 35,82 35,36 35,51 108,65M
RAIL3 RUMO S.A. ON NM 22/08 10,33 +2,48 10,05 10,45 10,33 10,34 74,63M
PCAR4 P.ACUCAR-CBDPN N1 22/08 74,80 +2,48 73,20 75,47 74,70 74,88 45,80M
EQTL3 EQUATORIAL ON NM 22/08 61,61 +2,43 59,07 62,00 61,59 61,61 52,68M
CYRE3 CYRELA REALTON NM 22/08 12,40 +2,39 12,03 12,51 12,40 12,43 28,91M
BRML3 BR MALLS PARON NM 22/08 13,36 +2,38 12,88 13,50 13,36 13,43 44,25M
WEGE3 WEG ON NM 22/08 20,83 +2,36 19,67 21,08 20,79 20,83 30,13M
BBDC4 BRADESCO PN N1 22/08 33,50 +2,26 32,01 33,70 33,52 33,51 431,10M
CPLE6 COPEL PNB N1 22/08 29,65 +2,24 27,75 30,27 29,65 29,80 20,32M
SANB11 SANTANDER BRUNT 22/08 27,73 +2,14 27,32 27,95 27,71 27,79 39,65M
ITUB4 ITAUUNIBANCOPN EJ N1 22/08 40,42 +2,12 39,26 40,69 40,42 40,45 369,46M
ENBR3 ENERGIAS BR ON NM 22/08 15,06 +2,10 14,53 15,19 15,06 15,10 22,32M
KLBN11 KLABIN S/A UNT N2 22/08 17,55 +2,09 16,82 17,62 17,55 17,56 29,31M
KROT3 KROTON ON ED NM 22/08 17,88 +1,71 17,21 18,00 17,88 17,96 169,27M
BRFS3 BRF SA ON NM 22/08 41,75 +1,68 41,08 42,46 41,61 41,75 86,47M
TIMP3 TIM PART S/AON NM 22/08 11,52 +1,50 11,33 11,65 11,52 11,53 29,15M
UGPA3 ULTRAPAR ON ED NM 22/08 71,61 +1,29 70,95 72,57 71,61 71,64 128,96M
LREN3 LOJAS RENNERON NM 22/08 30,10 +1,28 29,64 31,12 30,05 30,10 108,58M
SMLE3 SMILES ON NM 22/08 65,85 +1,14 64,56 67,78 65,71 65,91 32,27M
VIVT4 TELEF BRASILPN 22/08 48,28 +1,03 47,31 48,64 48,28 48,30 60,57M
ITSA4 ITAUSA PN EJ N1 22/08 10,03 +1,01 9,77 10,21 10,03 10,05 181,31M
CSNA3 SID NACIONALON 22/08 8,07 +1,00 8,02 8,32 0,00 8,08 55,33M
EGIE3 ENGIE BRASILON NM 22/08 34,91 +0,90 34,37 35,22 34,90 34,93 25,70M
CSAN3 COSAN ON NM 22/08 37,50 +0,83 36,24 37,87 37,36 37,49 50,18M
SBSP3 SABESP ON NM 22/08 31,05 +0,81 30,46 31,25 31,05 31,14 144,37M
BRAP4 BRADESPAR PN N1 22/08 24,24 +0,79 23,56 24,45 24,20 24,24 51,69M
LAME4 LOJAS AMERICPN 22/08 17,13 +0,53 16,27 17,38 17,12 17,13 56,85M
BBSE3 BBSEGURIDADEON EDR NM 22/08 27,83 +0,47 26,52 28,24 27,84 27,83 84,31M
CCRO3 CCR SA ON NM 22/08 17,17 +0,47 16,88 17,54 17,17 17,28 117,65M
JBSS3 JBS ON NM 22/08 8,03 +0,38 8,01 8,95 8,04 8,07 93,72M
VALE3 VALE ON ATZ N1 22/08 31,86 +0,35 31,33 32,39 31,86 31,90 612,09M
FIBR3 FIBRIA ON NM 22/08 39,97 +0,15 36,25 40,36 39,52 39,97 42,11M
ABEV3 AMBEV S/A ON 22/08 19,75 +0,05 19,63 19,97 19,74 19,75 347,40M
BRKM5 BRASKEM PNA N1 22/08 37,39 0,00 36,66 39,75 37,38 37,39 40,60M
CPFE3 CPFL ENERGIAON NM 22/08 27,05 0,00 26,97 27,14 26,92 27,05 50,74M
MULT3 MULTIPLAN ON N2 22/08 72,10 -0,03 71,44 73,39 72,10 72,28 62,23M
MRVE3 MRV ON NM 22/08 13,34 -0,07 13,02 13,74 13,32 13,34 42,34M
ECOR3 ECORODOVIAS ON NM 22/08 10,38 -0,10 10,37 11,03 10,38 10,40 22,86M
HYPE3 HYPERMARCAS ON NM 22/08 28,87 -0,14 28,44 29,50 28,87 28,89 64,57M
SUZB5 SUZANO PAPELPNA N1 22/08 17,55 -0,57 16,45 17,92 17,52 17,55 68,17M
CIEL3 CIELO ON NM 22/08 22,55 -0,66 22,43 23,74 22,63 22,57 172,43M
MRFG3 MARFRIG ON NM 22/08 7,10 -1,11 6,93 7,29 7,10 7,13 34,96M
Legenda: K - Mil | M - Milhão | B - Bilhão

Contato