|
GrafBolsa
BOLETIM DO DIA |
Página Principal Lote Padrão Opções de Compra Opções de Venda Mercado a Termo Fracionário Índices |
Pregão : 22/04/24 NOME CÓDIGO DIAS NEG FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME mil R$ 3R PETROLEUMON ES RRRP3T 91 2 33.34 33.33 33.33 33.34 33.33 3.33 100 ABC BRASIL PN EJS ABCB4T 30 2 23.35 23.34 23.34 23.35 23.34 2.33 100 AERIS ON AERI3T 30 2 0.60 0.59 0.59 0.60 0.59 14.75 25000 AES BRASIL ON ES AESB3T 182 2 9.68 9.67 9.67 9.68 9.67 14.51 1500 ALLIAR ON AALR3T 60 2 10.20 10.19 10.19 10.20 10.19 1019.00 100000 ALUPAR PN EDB ALUP4T 29 2 9.38 9.37 9.37 9.38 9.37 0.94 100 AMBEV S/A ON EJ ABEV3T 120 4 12.44 12.51 12.51 12.52 12.43 678.04 54200 AMBEV S/A ON EJ ABEV3T 91 2 12.33 12.32 12.32 12.33 12.32 12.32 1000 AMBIPAR ON ED AMBP3T 182 2 11.23 11.22 11.22 11.23 11.22 3.37 300 AMERICANAS ON AMER3T 16 2 0.54 0.53 0.53 0.54 0.53 0.27 500 AMERICANAS ON AMER3T 91 2 0.56 0.55 0.55 0.56 0.55 5.50 10000 ANIMA ON ANIM3T 60 2 3.55 3.54 3.54 3.55 3.54 141.60 40000 AREZZO CO ON EDJ ARZZ3T 60 1 53.55 53.55 53.55 53.55 53.55 803.25 15000 AUREN ON ED AURE3T 45 2 11.88 11.87 11.87 11.88 11.87 10.68 900 AZEVEDO PN AZEV4T 29 2 1.40 1.39 1.39 1.40 1.39 0.14 100 AZUL PN ATZ AZUL4T 29 2 10.14 10.13 10.13 10.14 10.13 1.01 100 AZUL PN ATZ AZUL4T 30 2 10.19 10.18 10.18 10.19 10.18 30.54 3000 B3 ON EJ B3SA3T 150 2 11.73 11.72 11.72 11.73 11.72 293.00 25000 B3 ON EJ B3SA3T 182 2 11.94 11.93 11.93 11.94 11.93 250.53 21000 B3 ON EJ B3SA3T 140 2 11.73 11.72 11.72 11.73 11.72 11.72 1000 BANCO BMG PN BMGB4T 67 6 3.56 3.55 3.55 3.56 3.55 49.70 14000 BANCO BMG PN BMGB4T 182 2 3.59 3.58 3.58 3.59 3.58 14.32 4000 BANCO PAN PN BPAN4T 91 4 9.54 9.41 9.47 9.54 9.41 18940.00 2000000 BBSEGURIDADEON EDR BBSE3T 29 2 33.10 33.09 33.09 33.10 33.09 3.31 100 BRADESCO ON BBDC3T 16 2 12.09 12.08 12.08 12.09 12.08 1.21 100 BRADESCO PN BBDC4T 360 4 15.20 15.22 15.21 15.23 15.19 1052.53 69200 BRADESCO PN BBDC4T 270 2 14.81 14.80 14.80 14.81 14.80 44.40 3000 BRADESCO PN BBDC4T 182 2 14.42 14.41 14.41 14.42 14.41 619.63 43000 BRADESPAR PN EDJ BRAP4T 16 2 21.25 21.24 21.24 21.25 21.24 4.25 200 BRADESPAR PN EDJ BRAP4T 60 4 21.17 21.10 21.10 21.17 21.10 107.61 5100 BRASIL ON EB BBAS3T 30 7 27.54 27.91 27.54 27.91 27.53 256.12 9300 BRASIL ON EB BBAS3T 16 4 27.47 27.85 27.47 27.86 27.46 181.30 6600 BRASIL ON EB BBAS3T 90 2 28.11 28.10 28.10 28.11 28.10 28.10 1000 BRASIL ON EB BBAS3T 29 8 27.73 27.83 27.76 27.87 27.72 80.50 2900 BRF SA ON ATZ BRFS3T 45 2 17.42 17.41 17.41 17.42 17.41 174.10 10000 CASAS BAHIA ON BHIA3T 29 6 6.36 6.35 6.35 6.36 6.35 190.50 30000 CASAS BAHIA ON BHIA3T 16 2 6.21 6.20 6.20 6.21 6.20 3.72 600 CASAS BAHIA ON BHIA3T 91 4 6.59 6.60 6.59 6.61 6.58 26.36 4000 CEA MODAS ON ATZ CEAB3T 30 2 11.16 11.15 11.15 11.16 11.15 5.58 500 CEA MODAS ON ATZ CEAB3T 29 2 11.14 11.13 11.13 11.14 11.13 11.13 1000 CEMIG PN EJ CMIG4T 60 4 13.23 13.19 13.19 13.23 13.19 15.83 1200 CEMIG PN EJ CMIG4T 64 2 13.27 13.26 13.26 13.27 13.26 6.63 500 CLEARSALE ON CLSA3T 30 2 8.08 8.07 8.07 8.08 8.07 88.77 11000 CLEARSALE ON CLSA3T 29 40 8.08 7.80 7.89 8.08 7.80 947.59 120100 COGNA ON ON ATZ COGN3T 29 4 1.97 1.97 1.97 1.98 1.96 2.17 1100 COGNA ON ON ATZ COGN3T 91 4 2.05 2.03 2.04 2.05 2.03 354.96 174000 COGNA ON ON ATZ COGN3T 360 4 2.20 2.19 2.19 2.20 2.19 115.63 52800 COGNA ON ON ATZ COGN3T 120 2 2.04 2.03 2.03 2.04 2.03 4.06 2000 COGNA ON ON ATZ COGN3T 16 6 1.96 1.98 1.96 1.99 1.95 1.76 900 COPEL PNB EJ CPLE6T 16 2 9.56 9.55 9.55 9.56 9.55 3820.00 400000 COSAN ON ED CSAN3T 60 6 15.03 15.02 15.02 15.03 15.02 306.41 20400 COSAN ON ED CSAN3T 30 2 14.74 14.73 14.73 14.74 14.73 441.90 30000 CVC BRASIL ON ATZ CVCB3T 29 1 2.02 2.02 2.02 2.02 2.02 0.20 100 D1000VFARMA ON DMVF3T 16 6 7.96 8.30 8.24 8.31 7.95 19.78 2400 DASA ON EJ DASA3T 45 2 4.38 4.37 4.37 4.38 4.37 2.19 500 DEXXOS PAR ON DEXP3T 182 2 11.17 11.16 11.16 11.17 11.16 11.16 1000 ELETROBRAS ON ED ELET3T 45 2 38.32 38.31 38.31 38.32 38.31 3.83 100 ELETROBRAS ON ED ELET3T 90 2 38.78 38.77 38.77 38.78 38.77 310.16 8000 ELETROBRAS PNB ED ELET6T 182 2 44.81 44.80 44.80 44.81 44.80 268.80 6000 EMBRAER ON ATZ EMBR3T 30 2 31.49 31.48 31.48 31.49 31.48 6.30 200 ENAUTA PART ON ED ENAT3T 64 2 27.10 27.09 27.09 27.10 27.09 2.71 100 ENAUTA PART ON ED ENAT3T 120 2 27.99 27.98 27.98 27.99 27.98 27.98 1000 ENAUTA PART ON ED ENAT3T 60 2 26.74 26.73 26.73 26.74 26.73 13.37 500 ESPACOLASER ON ES ESPA3T 60 2 0.94 0.93 0.93 0.94 0.93 93.00 100000 ETERNIT ON ETER3T 182 4 8.04 8.02 8.02 8.04 8.02 123.51 15400 ETERNIT ON ETER3T 360 2 8.44 8.43 8.43 8.44 8.43 1.69 200 EUCATEX PN EUCA4T 45 2 15.84 15.83 15.83 15.84 15.83 1.58 100 EZTEC ON ED EZTC3T 30 2 13.71 13.70 13.70 13.71 13.70 2.74 200 FERBASA PN EB FESA4T 182 2 8.72 8.71 8.71 8.72 8.71 20.90 2400 FERBASA PN EB FESA4T 16 2 8.26 8.25 8.25 8.26 8.25 5.78 700 FERBASA PN EB FESA4T 120 2 8.50 8.49 8.49 8.50 8.49 0.85 100 FERBASA PN EB FESA4T 360 2 9.16 9.15 9.15 9.16 9.15 16.47 1800 GAFISA ON GFSA3T 30 2 5.79 5.78 5.78 5.79 5.78 57.80 10000 GERDAU PN EB GGBR4T 30 2 19.18 19.17 19.17 19.18 19.17 19.17 1000 GERDAU PN EB GGBR4T 91 6 20.17 20.33 20.31 20.34 20.16 264.01 12999 GRENDENE ON EDJ GRND3T 182 2 6.37 6.36 6.36 6.37 6.36 19.08 3000 GRUPO SBF ON ED SBFG3T 120 2 11.94 11.93 11.93 11.94 11.93 1.19 100 GRUPO SOMA ON ED SOMA3T 60 2 6.31 6.30 6.30 6.31 6.30 6.30 1000 GRUPO SOMA ON ED SOMA3T 30 2 6.31 6.30 6.30 6.31 6.30 1.26 200 HAPVIDA ON ATZ HAPV3T 29 2 3.65 3.64 3.64 3.65 3.64 0.36 100 HASHDEX NCI CI HASH11T 30 2 52.04 52.03 52.03 52.04 52.03 858.44 16499 HBR REALTY ON HBRE3T 60 2 5.44 5.43 5.43 5.44 5.43 21.72 4000 HELBOR ON HBOR3T 120 4 2.77 2.76 2.76 2.77 2.76 27.60 10000 HELBOR ON HBOR3T 60 2 2.75 2.74 2.74 2.75 2.74 13.43 4900 IMC S/A ON MEAL3T 29 2 1.54 1.53 1.53 1.54 1.53 0.15 100 INTER CO DR2 ED INBR32T 91 2 27.83 27.82 27.82 27.83 27.82 16.64 598 IRANI ON ED RANI3T 60 2 9.39 9.38 9.38 9.39 9.38 0.94 100 IRBBRASIL REON ATZ IRBR3T 182 6 42.03 41.92 41.98 42.03 41.92 113.18 2696 IRBBRASIL REON ATZ IRBR3T 16 4 40.36 40.27 40.35 40.36 40.27 125.08 3100 IRBBRASIL REON ATZ IRBR3T 30 4 41.06 41.13 41.09 41.14 41.05 16.44 400 ITAUSA PN EJ ITSA4T 182 2 10.10 10.09 10.09 10.10 10.09 216.94 21500 ITAUSA PN EJ ITSA4T 360 8 10.64 10.64 10.64 10.65 10.63 163.06 15325 ITAUSA PN EJ ITSA4T 120 2 9.86 9.85 9.85 9.86 9.85 52.20 5300 ITAUSA PN EJ ITSA4T 150 2 9.92 9.91 9.91 9.92 9.91 224.96 22700 ITAUUNIBANCOPN ITUB4T 36 2 31.85 31.84 31.84 31.85 31.84 44.58 1400 JHSF PART ON JHSF3T 16 2 4.26 4.25 4.25 4.26 4.25 0.42 100 JHSF PART ON JHSF3T 29 2 4.28 4.27 4.27 4.28 4.27 0.43 100 JHSF PART ON JHSF3T 45 2 4.31 4.30 4.30 4.31 4.30 0.43 100 JSL ON JSLG3T 91 2 12.65 12.64 12.64 12.65 12.64 208.56 16500 KEPLER WEBERON KEPL3T 60 2 10.10 10.09 10.09 10.10 10.09 1.01 100 KLABIN S/A PN ED KLBN4T 91 4 5.00 4.99 4.99 5.00 4.99 25.45 5100 KLABIN S/A PN ED KLBN4T 64 10 4.93 4.96 4.95 4.97 4.92 2.48 500 KLABIN S/A PN ED KLBN4T 30 2 4.94 4.93 4.93 4.94 4.93 24.65 5000 LOCALIZA ON RENT3T 120 2 51.48 51.47 51.47 51.48 51.47 51.47 1000 LOCALIZA ON RENT3T 30 4 50.19 50.18 50.18 50.19 50.18 81.79 1630 LOCAWEB ON ED LWSA3T 16 2 4.95 4.94 4.94 4.95 4.94 0.49 100 LOCAWEB ON ED LWSA3T 60 2 5.04 5.03 5.03 5.04 5.03 20.12 4000 LOCAWEB ON ED LWSA3T 30 2 4.99 4.98 4.98 4.99 4.98 24.90 5000 LOCAWEB ON ED LWSA3T 29 4 4.99 4.93 4.98 4.99 4.93 25.40 5100 LOJAS RENNERON EJ LREN3T 16 3 15.86 15.61 15.77 15.86 15.61 4.73 300 MAGAZ LUIZA ON ES MGLU3T 16 6 1.54 1.53 1.53 1.54 1.52 1.84 1200 MAGAZ LUIZA ON ES MGLU3T 29 4 1.56 1.53 1.55 1.56 1.53 31.16 20100 MAGAZ LUIZA ON ES MGLU3T 30 2 1.54 1.53 1.53 1.54 1.53 1530.00 1000000 MARFRIG ON ES MRFG3T 182 2 10.22 10.21 10.21 10.22 10.21 255.25 25000 METAL LEVE ON EJ LEVE3T 16 2 33.60 33.59 33.59 33.60 33.59 26.87 800 METAL LEVE ON EJ LEVE3T 45 2 33.71 33.70 33.70 33.71 33.70 6.74 200 MINERVA ON ED BEEF3T 16 4 6.19 6.18 6.18 6.19 6.18 123.60 20000 MINERVA ON ED BEEF3T 30 4 6.25 6.17 6.18 6.25 6.17 19.78 3200 MITRE REALTYON ED MTRE3T 30 2 4.73 4.72 4.72 4.73 4.72 0.94 200 MOVIDA ON ED MOVI3T 91 4 7.58 7.58 7.57 7.59 7.57 1.51 200 MOVIDA ON ED MOVI3T 45 2 7.42 7.41 7.41 7.42 7.41 0.74 100 MRV ON MRVE3T 91 2 6.80 6.79 6.79 6.80 6.79 712.95 105000 MRV ON MRVE3T 182 4 6.95 6.94 6.94 6.95 6.94 12.49 1800 MRV ON MRVE3T 60 2 6.71 6.70 6.70 6.71 6.70 268.00 40000 MRV ON MRVE3T 45 6 6.70 6.64 6.69 6.70 6.64 108.38 16200 NEOENERGIA ON ED NEOE3T 60 2 19.76 19.75 19.75 19.76 19.75 1.98 100 OCEANPACT ON OPCT3T 29 2 6.40 6.39 6.39 6.40 6.39 196.81 30800 OI ON EG OIBR3T 16 4 0.70 0.70 0.69 0.71 0.69 0.14 200 OI PN OIBR4T 30 2 1.84 1.83 1.83 1.84 1.83 0.37 200 P.ACUCAR-CBDON EC PCAR3T 30 4 2.52 2.52 2.51 2.53 2.51 320.02 127500 P.ACUCAR-CBDON EC PCAR3T 29 4 2.57 2.48 2.49 2.57 2.48 2.74 1100 P.ACUCAR-CBDON EC PCAR3T 91 2 2.56 2.55 2.55 2.56 2.55 12.75 5000 P.ACUCAR-CBDON EC PCAR3T 360 2 2.79 2.78 2.78 2.79 2.78 0.28 100 P.ACUCAR-CBDON EC PCAR3T 45 2 2.51 2.50 2.50 2.51 2.50 1.00 400 PDG REALT ON PDGR3T 16 2 0.24 0.23 0.23 0.24 0.23 0.02 100 PDG REALT ON PDGR3T 91 2 0.25 0.24 0.24 0.25 0.24 1.20 5000 PETROBRAS ON EDJ PETR3T 91 2 44.89 44.88 44.88 44.89 44.88 2737.68 61000 PETROBRAS ON EDJ PETR3T 16 2 43.86 43.85 43.85 43.86 43.85 13.15 300 PETROBRAS PN ATZ PETR4T 30 6 41.76 41.10 41.54 41.89 41.10 897.26 21600 PETROBRAS PN ATZ PETR4T 16 8 41.49 40.91 40.93 41.54 40.87 176.00 4300 PETROBRAS PN ATZ PETR4T 45 2 41.98 41.97 41.97 41.98 41.97 2098.50 50000 PETROBRAS PN ATZ PETR4T 60 2 41.61 41.60 41.60 41.61 41.60 20.80 500 PETROBRAS PN ATZ PETR4T 360 4 45.54 45.53 45.53 45.54 45.53 195.78 4300 PETROBRAS PN ATZ PETR4T 91 2 42.75 42.74 42.74 42.75 42.74 320.55 7500 PETROBRAS PN ATZ PETR4T 29 2 41.07 41.06 41.06 41.07 41.06 20.53 500 PETROBRAS PN ATZ PETR4T 182 2 43.36 43.35 43.35 43.36 43.35 736.95 17000 PETRORECSA ON EJ RECV3T 60 4 20.98 20.97 20.97 20.98 20.97 167.76 8000 PETRORIO ON PRIO3T 29 26 49.19 49.16 49.15 49.19 49.08 491.50 10000 PETRORIO ON PRIO3T 30 4 48.46 48.72 48.58 48.73 48.45 97.16 2000 PETZ ON PETZ3T 60 2 5.07 5.06 5.06 5.07 5.06 5.06 1000 PETZ ON PETZ3T 45 2 5.19 5.18 5.18 5.19 5.18 121.73 23500 PETZ ON PETZ3T 360 2 5.77 5.76 5.76 5.77 5.76 2.88 500 PETZ ON PETZ3T 182 2 5.24 5.23 5.23 5.24 5.23 706.05 135000 PETZ ON PETZ3T 64 2 5.40 5.39 5.39 5.40 5.39 101.33 18800 PETZ ON PETZ3T 16 2 5.19 5.18 5.18 5.19 5.18 0.52 100 PETZ ON PETZ3T 30 2 5.46 5.45 5.45 5.46 5.45 27.25 5000 PROFARMA ON PFRM3T 120 2 6.04 6.03 6.03 6.04 6.03 36.18 6000 PROFARMA ON PFRM3T 45 2 6.08 6.07 6.07 6.08 6.07 21.25 3500 QUALICORP ON ED QUAL3T 45 2 1.55 1.54 1.54 1.55 1.54 0.46 300 QUALICORP ON ED QUAL3T 360 2 1.71 1.70 1.70 1.71 1.70 0.85 500 RAIADROGASILON ED RADL3T 120 2 26.66 26.65 26.65 26.66 26.65 53.30 2000 ROMI ON ROMI3T 120 4 11.31 11.30 11.30 11.31 11.30 2.26 200 SANEPAR UNT SAPR11T 16 2 26.13 26.12 26.12 26.13 26.12 20.90 800 SANTANDER BRUNT EJ SANB11T 150 2 27.99 27.98 27.98 27.99 27.98 2.80 100 SEQUOIA LOG ON SEQL3T 16 4 0.49 0.49 0.48 0.50 0.48 0.10 200 SIMPAR ON ED SIMH3T 182 2 6.61 6.60 6.60 6.61 6.60 9.90 1500 SIMPAR ON ED SIMH3T 360 2 6.99 6.98 6.98 6.99 6.98 0.70 100 SUZANO S.A. ON SUZB3T 182 4 64.42 64.17 64.41 64.42 64.17 328.49 5100 SYN PROP TECON SYNE3T 29 2 8.62 8.61 8.61 8.62 8.61 0.86 100 SYN PROP TECON SYNE3T 30 6 8.62 8.62 8.62 8.63 8.61 2.59 300 TRAN PAULISTPN EJ TRPL4T 30 2 25.45 25.44 25.44 25.45 25.44 25.44 1000 TREND CHINA CI XINA11T 91 2 5.35 5.34 5.34 5.35 5.34 20.29 3800 TUPY ON EJ TUPY3T 182 2 28.30 28.29 28.29 28.30 28.29 2.83 100 UNIPAR PNB EB UNIP6T 360 2 63.38 63.37 63.37 63.38 63.37 6.34 100 UNIPAR PNB EB UNIP6T 120 2 58.06 58.05 58.05 58.06 58.05 17.41 300 USIMINAS PNA ED USIM5T 150 2 10.84 10.83 10.83 10.84 10.83 216.60 20000 USIMINAS PNA ED USIM5T 16 2 10.62 10.61 10.61 10.62 10.61 40.32 3800 VALE ON ED VALE3T 210 2 67.22 67.21 67.21 67.22 67.21 336.05 5000 VALE ON ED VALE3T 182 8 66.40 66.54 66.40 66.55 66.39 1105.16 16644 VALE ON ED VALE3T 60 4 64.33 63.95 64.20 64.33 63.95 19.26 300 VALE ON ED VALE3T 16 10 63.65 63.50 63.64 63.65 63.48 2310.13 36300 VALE ON ED VALE3T 64 2 64.36 64.35 64.35 64.36 64.35 1287.00 20000 VALE ON ED VALE3T 91 6 64.97 64.99 64.96 65.08 64.96 2760.80 42500 VALE ON ED VALE3T 29 6 64.06 63.56 63.64 64.06 63.56 280.02 4400 VALID ON EJ VLID3T 67 6 18.13 18.12 18.12 18.13 18.12 99.66 5500 VAMOS ON EJ VAMO3T 120 2 7.58 7.57 7.57 7.58 7.57 4.54 600 VIBRA ON ED VBBR3T 182 2 24.52 24.51 24.51 24.52 24.51 24.51 1000 VIVARA S.A. ON ED VIVA3T 60 2 22.82 22.81 22.81 22.82 22.81 6.84 300 MERCADO A TERMO