Informaes com atraso de 15 minutos

Ao
Nome
ltima negociao
Hora da ltima negociao
Oscilao
Fechamento
Mxima Mnima Volume de negociaes
AEDU3 ANHANGUERA EDUCACIONAL PARTICIPACOES S.A ON
40,10 18:31 -0,10
40,17 40,14 40,26 39,39 1.612
ALLL3 ALL AMRICA LATINA LOGISTICA S.A. ON
10,05 19:29 -2,52 10,17
10,31 10,29 9,97
13.300
AMBV3 AMBEV ON
87,51 19:29 -0,56 88,00 88,00 88,81 87,51
597
AMBV4 CIA BEBIDAS DAS AMERICAS - AMBEV PN
88,44 19:29 0,07
88,49
88,38 89,45 88,16 4.607
AMIL3 AMIL PARTICIPACOES S.A. ON
31,38 17:30 -0,10 31,36 31,41
31,43 31,36 372
ARTR3 ARTERIS ON
21,93 19:29 1,57
21,59 21,59 22,10 21,55
2.666
BBAS3 BCO BRASIL S.A. ON
27,20 19:29 -0,26 27,10 27,27 27,35
26,97 11.200
BBDC3 BCO BRADESCO S.A. ON
36,32 17:37 -0,49 36,47 36,50 36,92
35,99 4.951
BBDC4 BCO BRADESCO S.A. PN
37,08 19:19 0,00
37,00 37,08 37,20
36,51 13.200
BBRK3 BRASIL BROKERS PARTICIPACOES S.A. ON
7,18
18:05 -0,28 7,19
7,20
7,25
7,08
2.518
BISA3 BROOKFIELD INCORPORAES S.A. ON
3,06
19:27 0,33
3,03
3,05
3,07
3,01
3.730
BOVA11 ISHARES IBOVESPA FUNDO DE NDICE - ISHARES BOVA 57,53 17:45 0,66
56,99 57,15 57,53 56,55 3.852
BRAP4 BRADESPAR S.A. PN
28,14 19:20 0,39
27,72 28,03 28,14
27,37 3.624
BRAX11 ISHARES IBRX - NDICE BRASIL (IBRX-100) FDO NDICE - ISHARES BRAX
43,36
11:14 -0,23 43,36 43,46 43,36 43,36 1
BRFS3 BRF - BRASIL FOODS S.A. ON
43,15 19:29 -4,11 44,45 45,00
44,70 42,89 10.700
BRKM5 BRASKEM S.A. PN 14,35 19:13 -1,64 14,46 14,59 14,65 14,07
5.052
BRML3 BR MALLS PARTICIPACOES S.A. ON 25,60 19:29 -1,00 25,86 25,86
26,07 25,37 7.357
BRPR3 BR PROPERTIES S.A. ON 23,76 19:17 -2,02 24,30 24,25 24,54
23,71 7.341
BRSR6 BCO ESTADO DO RIO GRANDE DO SUL S.A. PN 17,60 19:29 -3,56 17,97
18,25 18,23 17,53 2.988
BTOW3 B2W - COMPANHIA GLOBAL DO VAREJO ON
16,03 19:24 2,95
15,71
15,57 16,20 15,33 2.041
BVMF3 BMFBOVESPA S.A. BOLSA VALORES MERC FUT ON
14,11 19:29 0,71
13,90 14,01 14,11 13,90 10.100
CCRO3 CCR S.A. ON
19,74 19:20 0,10
19,87 19,72 19,99 19,63
6.932
CCXC3 CCX CARVAO ON 4,01
19:21 -0,50 4,01
4,03
4,03
3,99
667
CESP6 CESP - CIA ENERGETICA DE SAO PAULO PN 20,17 18:37 4,78
19,30
19,25 20,27 19,30 5.915
CIEL3 CIELO S.A. ON 59,45 19:22 0,57
59,29 59,11 59,49 59,00
6.619
CMIG4 CIA ENERGETICA DE MINAS GERAIS - CEMIG PN
25,45 19:19 0,43
25,38 25,34 25,86 24,90 8.425
CPFE3 CPFL ENERGIA S.A. ON
21,20 19:10 1,39
20,98 20,91 21,20
20,88 2.507
CPLE6 CIA PARANAENSE DE ENERGIA - COPEL PN
30,52 18:37 0,43
30,66
30,39 30,74 30,26 1.163
CRUZ3 SOUZA CRUZ ON 31,99 18:46 1,04
31,94 31,66 32,04 31,55

Abert

2.320
CSAN3
46,41
CSMG3
50,99
CSMO11
14:14
CSNA3
6.141
CTIP3
25,53
CYRE3
17,13
DASA3
12,64
DIVO11
13
DTEX3
6.887
ECOO11
17:45
ECOR3
16,88
ELET3
7,30
ELET6
12,55
ELPL4
11,99
EMBR3
4.326
ENBR3
12,62
EVEN3
9,89
EZTC3
27,61
FIBR3
6.641
FIND11
42,35
GETI4
3.621
GFSA3
5.785
GGBR4
6.507
GOAU4
20,41
GOLL4
GOVE11
21,58
HGTX3
3.537
HRTP3
3,84
HYPE3
7.034
ISUS11
24,17

COSAN S.A. INDUSTRIA E COMERCIO ON

46,80
47,37 46,20 2.557
CIA SANEAMENTO DE MINAS GERAIS-COPASA MG ON
50,80 50,99 50,07 708
ISHARES NDICE BMFBOVESPA DE CONSUMO-FDO NDICE
0,41
48,51 48,29 48,51 48,34 4
SID NACIONAL ON 10,52 19:29 -1,13 10,55

19:29

0,84

46,45

50,60

18:34

-0,39

- ISHARES CSMO 48,49

10,64

10,59

10,39

CETIP S.A. - MERCADOS ORGANIZADOS ON

25,95
26,00 25,28 6.179
CYRELA BRAZIL REALTY S.A.EMPREEND E PART ON
17,28 17,39 17,13 6.491
DIAGNOSTICOS DA AMERICA S.A. ON 12,64 18:59
12,34 4.056
IT NOW IDIV
35,00 17:45 0,00
35,50

18:54

1,65

25,49

17,39

19:29

0,64

1,94

12,49

12,40

35,00

35,50

34,89

DURATEX S.A. ON 16,35

15,95

16,47

15,81

19:28

2,51

15,81

ISHARES NDICE CARBONO EFIC. (ICO2) BRASIL-FDO

-0,21 56,39 57,26 57,17 56,05 27
ECORODOVIAS INFRAESTRUTURA E LOGSTICA S ON
17,04 17,22 16,88 2.435
CENTRAIS ELET BRAS S.A. - ELETROBRAS ON 7,26
7,32
7,17
2.314
CENTRAIS ELET BRAS S.A. - ELETROBRAS PN 12,50
12,63 12,31 3.787
ELETROPAULO METROP. ELET. SO PAULO S.A. PN
12,00 12,28 11,90 3.599
EMBRAER S.A. ON 17,35 19:27 2,42
16,99

ND - ISHARES ECOO

57,14

17,08

17:23

0,23

19:27

-0,55

7,20

19:02

-0,40

12,55

12,00

19:25

0,00

16,94

17,45

16,79

EDP - ENERGIAS DO BRASIL S.A. ON

12,94
12,99 12,57 5.073
EVEN CONSTRUTORA E INCORPORADORA S.A. ON
9,86
10,10 9,84
4.868
EZ TEC EMPREEND. E PARTICIPACOES S.A. ON
27,86 28,61 27,61 1.703
FIBRIA ON
22,27 19:29 -0,13 22,30

19:10

2,54

12,57

10,09

19:27

2,33

28,60

19:23

2,66

22,30

22,35

21,92

IT NOW IFNC FUNDO DE NDICE - IT NOW IFNC

42,30 42,27 6
AES TIET S.A. PN
20,08 19:18 0,90

42,29

16:58

-0,14

42,29

19,96

19,90

20,38

19,80

GAFISA ON

4,29

19:29

5,92

4,02

4,05

4,29

4,02

19:09

0,31

15,87

15,95

16,05

15,74

METALURGICA GERDAU S.A. PN

20,41 19:21
20,09 2.630
GOL PN 13,35 19:22 -0,37 13,40 13,40
IT NOW IGCT FUNDO DE NDICE - IT NOW IGCT
21,75 21,73 21,57 18
CIA HERING ON 40,10 19:19 0,75
39,60

0,44

20,15

20,32

13,66
21,73

13,14
17:45

4.697
-0,09

39,80

40,24

39,40

HRT PARTICIPA??ES EM PETR?LEO S.A. ON

3,80
3,59
2.666
HYPERMARCAS ON 18,07 19:27 0,06

3,71

19:29

-3,38

3,76

18,09

18,06

18,37

17,89

24,13

17:45

-0,17

GERDAU S.A. PN 16,00

IT NOW ISE FUNDO DE NDICE - IT NOW ISE

24,15 23,99 17

23,99

ITSA4
18.100
ITUB4
13.200
JBSS3
KLBN4
3.552
KROT3
8.384
LAME4
5.113
LIGT3
3.447
LLXL3
3.018
LREN3
2.467
MATB11
1
MILA11
15:44
MMXM3
4.589
MOBI11
11:31
MPLU3
30,40
MPXE3
3.374
MRFG3
8.461
MRVE3
MULT3
58,47
MYPK3
26,30
NATU3
4.240
ODPV3
9,06
OGXP3
54.000
OIBR3
OIBR4
OSXB3
5.752
PCAR4
101,46
PDGR3
14.700
PETR3
17.300
PETR4
32.900
PIBB11
-0,09
POMO4
13,62
PSSA3
3.122

ITAUSA PN

10,77

19:25

-0,55

10,79

10,83

10,84

10,63

ITAUBANCO PN

36,73

19:29

-0,46

36,66

36,90

37,03

36,40

JBS ON 7,25
KLABIN S/A PN

19:27
13,61

2,98
19:12

7,11
0,81

7,04
13,50

7,28
13,50

7,09
13,69

8.304
13,49

KROTON ON

24,99

18:47

-2,80

25,73

25,71

25,73

24,68

LOJAS AMERIC PN 18,12

19:29

-0,71

18,23

18,25

18,37

18,01

LIGHT S/A ON

20,85

18:23

-0,24

20,70

20,90

21,15

20,69

LLX LOG ON

2,45

19:29

0,82

2,40

2,43

2,45

2,36

LOJAS RENNER ON 74,80

18:51

-0,66

75,30

75,30

75,89

74,36

IT NOW IMAT

17:10

0,06

17,45

17,44

17,45

17,45

17,45

ISHARES BMFBOVESPA MIDLARGE CAP FUNDO DE NDICE - ISHARES MILA 47,51

2,72
47,51 46,25 47,51 47,51 1
MMX MINER ON
3,70
19:29 2,78
3,53
3,60
3,70
3,38
ISHARES NDICE
-0,86 17,32
MULTIPLUS S.A.
3.273
MPX ENERGIA ON
MARFRIG ON

BMFBOVESPA IMOBILIRIOS FDO NDICE - ISHARES MOBI

17,47 17,32 17,32 2
ON
32,00 19:05 4,17
30,52 30,72 32,68
11,09

18:53

-3,31

11,30

11,47

11,44

11,04

9,39

19:28

3,64

9,10

9,06

9,43

9,02

10,99
ON

11,36
58,69

10,86
19:28

9.669
-0,36

0,34

27,20

26,81

27,20

50,75

50,55

50,95

50,41

-1,81

9,36

9,40

9,37

MRV ON 11,36 19:22 3,37

11,00
MULTIPLAN - EMPREEND IMOBILIARIOS S.A.
58,90 58,75 57,92 1.796
IOCHPE MAXION S.A. ON 26,90 18:52
1.476
NATURA ON
50,83 19:29 0,55
ODONTOPREV S.A. ON
6.238
OGX PETROLEO ON 2,63

9,23

19:08

19:29

-15,40 2,50

3,11

2,81

2,49

OI ON 8,54
OI PN 7,25
OSX BRASIL ON

-0,70
1,68
19:29

8,46
7,13
-7,57

8,71
7,29
7,13

8,39
7,10
6,98

2.669
9.848
6,51

19:15
19:27
6,59

8,60
7,13
6,85

CIA BRASILEIRA DE DISTRIBUI??O PN

105,00 102,48 4.998
PDG REALT ON
3,09
19:29 0,65

104,21 19:25

2,71

102,48

3,03

3,07

3,10

3,03

PETROBRAS ON

17,12

19:28

2,51

16,80

16,70

17,20

16,34

PETROBRAS PN

18,89

19:29

2,83

18,29

18,37

18,97

17,92

50-BRASIL TRACKER - PIBB

89,54 84
13,65 19:27 -2,15 14,00

90,41

17:45

13,95

14,00

27,76

27,01

PIBB FDO INDICE BRASIL

90,20 90,49 90,49
MARCOPOLO S.A. PN
2.253
PORTO SEGURO ON 27,55

17:38

1,21

27,15

27,22

17,32

QGEP3
12,17
QUAL3
4.624
RADL3
23,00
RAPT4
3.410
RENT3
3.002
RSID3
4.107
SANB11
15,45
SBSP3
1.467
SMAL11
17:47
SULA11
2.889
SUZB5
3.280
TBLE3
34,99
TCSA3
2.128
TIMP3
8,94
TOTS3
1.370
TRPL4
35,09
UGPA3
49,92
USIM3
11,10
USIM5
10,25
UTIP11
10:26
VAGR3
2.153
VALE3
7.323
VALE5
23.100
VIVT4
53,44
XBOV11
-0,12

QGEP PARTICIPA??ES S.A. ON

11,76 1.794
QUALICORP ON
21,60 17:24

12,10

19:26

0,00

12,15

12,10

-2,70

22,26

22,20

22,26

21,35

RAIA DROGASIL S.A. - RAIADROGASIL ON

23,67 22,79 2.960
RANDON PART PN 11,90 18:57 -1,24

23,46

19:29

2,00

22,79

12,03

12,05

12,05

11,66

LOCALIZA ON

37,02

19:17

0,38

36,96

36,88

37,40

36,79

19:29

0,59

3,37

3,38

3,43

3,33

15,40

19:29

-3,02

94,65

95,98

93,55

ISHARES BMFBOVESPA SMALL CAP FUNDO DE NDICE - ISHARES SMAL

0,05
76,00 75,78 76,00 75,53 20
SUL AMERICA
20,29 19:29 2,42
20,09 19,81 20,69

75,82

SUZANO PAPEL PN 6,64

ROSSI RESID ON 3,40

BCO SANTANDER (BRASIL) S.A. - SANTANDER BR

15,88 15,65 15,14 9.679
SABESP ON
94,70 18:32 0,05
95,50

19:23

19,92

2,47

6,48

6,48

6,65

6,44

TRACTEBEL ENERGIA S.A. ON

33,81 3.038
TECNISA S.A. ON 9,22
18:58

34,31

17:37

-1,04

34,74

34,67

1,32

9,05

9,10

9,34

8,96

TIM PARTICIPACOES S.A. ON

8,74
7.885
TOTVS S.A. ON 43,04 18:22

8,78

19:28

-0,23

8,84

8,80

0,09

42,98

43,00

43,20

42,71

CTEEP - CIA TRANSMISSO ENERGIA ELTRICA PN

34,83 18:37 -0,74
35,42 34,10 732
ULTRAPAR PARTICIPAES S.A. ON 49,00 19:29 -0,85 49,47 49,42
48,82 4.580
USINAS SID DE MINAS GERAIS S.A.-USIMINAS ON
11,35 19:14 2,25
11,10 11,42 11,00 849
USINAS SID DE MINAS GERAIS S.A.-USIMINAS PN
10,47 19:29 1,45
10,32 10,56 10,25 7.372
ISHARES NDICE UTIL PB (UTIL) BMFBOVESPA FDO ND. - ISHARES UTIP
0,00
24,00 24,00 24,00 24,00 1
V-AGRO ON
0,47
18:57 2,17
0,46
0,46
0,47
0,46
VALE S.A. ON

36,96

19:25

1,71

36,49

36,34

36,97

35,82

VALE S.A. PN

35,34

19:29

1,78

34,58

34,72

35,34

34,24

53,44

53,66

58,70

13:57

TELEFNICA BRASIL S.A PN

54,00 19:16 0,63
6.217
CAIXA ETF IBOVESPA FUNDO DE INDICE - CAIXAETFXBOV
58,70 58,77 58,70 58,70 1

34,76

24,00

54,42