|
GrafBolsa
BOLETIM DO DIA |
Página Principal Lote Padrão Opções de Compra Opções de Venda Mercado a Termo Fracionário Índices |
Pregão : 22/07/26 NOME CÓDIGO DIAS NEG FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME R$ 3TENTOS ON TTEN3T 62 2 15,54 15,53 15,53 15,54 15,53 232.950,00 15.000 AMBIPAR ON AMBP3T 30 2 0,17 0,16 0,16 0,17 0,16 28.800,00 180.000 ASSAI ON ASAI3T 65 2 8,66 8,65 8,65 8,66 8,65 3.892.500,00 450.000 AURA 360 DR3 AURA33T 48 2 96,42 96,41 96,41 96,42 96,41 48.200,00 500 AURA 360 DR3 AURA33T 30 2 96,74 96,73 96,73 96,74 96,73 193.460,00 2.000 AUREN ON AURE3T 120 2 12,06 12,05 12,05 12,06 12,05 1.210,00 100 AUREN ON AURE3T 90 2 12,07 12,06 12,06 12,07 12,06 1.210,00 100 AXIA ENERGIAON AXIA3T 65 2 52,96 52,95 52,95 52,96 52,95 7.413.000,00 140.000 AZT ENERGIA ON AZTE3T 30 2 1,33 1,32 1,32 1,33 1,32 66.000,00 50.000 AZZAS 2154 ON AZZA3T 30 2 17,66 17,65 17,65 17,66 17,65 3.530,00 200 AZZAS 2154 ON AZZA3T 90 2 18,20 18,19 18,19 18,20 18,19 1.820,00 100 BRADESCO PN BBDC4T 16 2 18,65 18,64 18,64 18,65 18,64 186.400,00 10.000 BRADESCO PN BBDC4T 61 2 19,41 19,40 19,40 19,41 19,40 3.880,00 200 BRADESCO PN BBDC4T 30 2 18,95 18,94 18,94 18,95 18,94 37.880,00 2.000 BRADESCO PN BBDC4T 120 2 19,73 19,72 19,72 19,73 19,72 13.800,00 700 BRADESCO PN BBDC4T 180 2 20,19 20,18 20,18 20,19 20,18 54.490,00 2.700 BRADESPAR PN BRAP4T 62 2 22,20 22,19 22,19 22,20 22,19 2.220,00 100 BRADESPAR PN BRAP4T 61 2 22,18 22,17 22,17 22,18 22,17 4.430,00 200 BRASIL ON BBAS3T 48 2 21,45 21,44 21,44 21,45 21,44 85.760,00 4.000 BRASIL ON BBAS3T 120 2 21,89 21,88 21,88 21,89 21,88 8.750,00 400 BRASIL ON BBAS3T 152 2 22,13 22,12 22,12 22,13 22,12 8.850,00 400 BRASIL ON BBAS3T 180 2 22,49 22,48 22,48 22,49 22,48 56.200,00 2.500 BRASIL ON BBAS3T 70 2 21,73 21,72 21,72 21,73 21,72 130.320,00 6.000 BRAVA ON BRAV3T 362 2 23,35 23,34 23,34 23,35 23,34 284.750,00 12.200 BRAVA ON BRAV3T 30 2 20,53 20,52 20,52 20,53 20,52 6.160,00 300 CAMIL ON CAML3T 120 2 4,79 4,78 4,78 4,79 4,78 3.350,00 700 CASAS BAHIA ON BHIA3T 72 2 0,86 0,85 0,85 0,86 0,85 8.500,00 10.000 CEA MODAS ON CEAB3T 180 2 10,39 10,38 10,38 10,39 10,38 431.810,00 41.600 CEMIG PN CMIG4T 180 2 11,99 11,98 11,98 11,99 11,98 55.110,00 4.600 CEMIG PN CMIG4T 61 2 11,52 11,51 11,51 11,52 11,51 2.300,00 200 COGNA ON ON COGN3T 63 2 2,24 2,23 2,23 2,24 2,23 45.720,00 20.500 COGNA ON ON COGN3T 30 2 2,15 2,14 2,14 2,15 2,14 42.800,00 20.000 COPASA ON CSMG3T 48 2 65,30 65,29 65,29 65,30 65,29 3.260,00 50 COPEL ON CPLE3T 65 2 15,23 15,22 15,22 15,23 15,22 2.130.800,00 140.000 COSAN ON ATZ CSAN3T 30 2 3,97 3,96 3,96 3,97 3,96 158.400,00 40.000 COSAN ON ATZ CSAN3T 16 2 3,97 3,96 3,96 3,97 3,96 792.000,00 200.000 COSAN ON ATZ CSAN3T 180 2 4,24 4,23 4,23 4,24 4,23 1.690,00 400 CSNMINERACAOON CMIN3T 16 6 5,94 5,77 5,87 5,94 5,77 23.480,00 4.000 CSU DIGITAL ON CSUD3T 61 2 14,64 14,63 14,63 14,64 14,63 29.260,00 2.000 CSU DIGITAL ON CSUD3T 30 2 14,48 14,47 14,47 14,48 14,47 28.940,00 2.000 CSU DIGITAL ON CSUD3T 120 2 14,97 14,96 14,96 14,97 14,96 29.920,00 2.000 CSU DIGITAL ON CSUD3T 152 2 15,15 15,14 15,14 15,15 15,14 30.280,00 2.000 CSU DIGITAL ON CSUD3T 90 2 14,80 14,79 14,79 14,80 14,79 29.580,00 2.000 CVC BRASIL ON CVCB3T 120 2 1,29 1,28 1,28 1,29 1,28 1.280,00 1.000 DESKTOP ON DESK3T 30 2 18,44 18,43 18,43 18,44 18,43 683.750,00 37.100 DIMED ON PNVL3T 63 2 12,03 12,02 12,02 12,03 12,02 48.080,00 4.000 ECORODOVIAS ON ECOR3T 152 2 7,49 7,48 7,48 7,49 7,48 1.500,00 200 ECORODOVIAS ON ECOR3T 120 2 7,32 7,31 7,31 7,32 7,31 730,00 100 EMBRAER ON EMBJ3T 48 2 85,59 85,58 85,58 85,59 85,58 17.120,00 200 EMBRAER ON EMBJ3T 180 2 89,90 89,89 89,89 89,90 89,89 1.348.350,00 15.000 ENEVA ON ENEV3T 65 2 26,54 26,53 26,53 26,54 26,53 7.959.000,00 300.000 EQUATORIAL ON EQTL3T 65 2 40,44 40,43 40,43 40,44 40,43 3.234.400,00 80.000 EZTEC ON EZTC3T 65 2 12,06 12,05 12,05 12,06 12,05 5.988.850,00 497.000 FII CAPI SECCI ER CPTS11T 65 4 7,65 7,64 7,64 7,65 7,64 5.882.800,00 770.000 FII CAPI SECCI ER CPTS11T 30 1 7,55 7,55 7,55 7,55 7,55 10,00 1 FII MAXI RENCI MXRF11T 48 2 9,88 9,87 9,87 9,88 9,87 150,00 15 GAFISA ON GFSA3T 90 2 0,40 0,39 0,39 0,40 0,39 3.900,00 10.000 GRENDENE ON GRND3T 65 2 3,92 3,91 3,91 3,92 3,91 586.500,00 150.000 GRUPO MATEUSON GMAT3T 30 2 3,96 3,95 3,95 3,96 3,95 553.000,00 140.000 GRUPO SBF ON SBFG3T 63 2 9,79 9,78 9,78 9,79 9,78 44.990,00 4.600 GRUPO TOKY ON TOKY3T 30 2 0,51 0,50 0,50 0,51 0,50 9.380,00 18.750 HAPVIDA ON HAPV3T 65 2 11,73 11,72 11,72 11,73 11,72 2.683.880,00 229.000 HYPERA ON HYPE3T 62 2 20,74 20,73 20,73 20,74 20,73 39.390,00 1.900 INTELBRAS ON INTB3T 63 2 14,28 14,27 14,27 14,28 14,27 47.090,00 3.300 INTER CO DR2 INBR32T 30 4 28,96 28,63 28,86 28,96 28,63 404.040,00 14.000 IT NOW SP BRCI SPXR11T 362 2 84,08 84,07 84,07 84,08 84,07 107.190,00 1.275 ITAUSA PN ITSA4T 63 2 14,10 14,09 14,09 14,10 14,09 45.090,00 3.200 ITAUUNIBANCOPN ITUB4T 30 2 43,18 43,17 43,17 43,18 43,17 474.870,00 11.000 JALLESMACHADON JALL3T 90 2 2,12 2,11 2,11 2,12 2,11 2.110,00 1.000 JBS N.V. DR2 JBSS32T 16 2 62,24 62,23 62,23 62,24 62,23 280.040,00 4.500 JHSF PART ON JHSF3T 30 2 11,56 11,55 11,55 11,56 11,55 115.500,00 10.000 JHSF PART ON JHSF3T 16 4 11,45 11,24 11,38 11,45 11,24 17.070,00 1.500 KEPLER WEBERON KEPL3T 63 2 6,64 6,63 6,63 6,64 6,63 43.760,00 6.600 KEPLER WEBERON KEPL3T 16 2 6,53 6,52 6,52 6,53 6,52 78.240,00 12.000 KEPLER WEBERON KEPL3T 30 2 6,54 6,53 6,53 6,54 6,53 650,00 100 KLABIN S/A PN KLBN4T 16 2 3,60 3,59 3,59 3,60 3,59 3.590,00 1.000 KLABIN S/A UNT KLBN11T 61 2 18,33 18,32 18,32 18,33 18,32 229.000,00 12.500 LOCALIZA ON RENT3T 63 2 38,40 38,39 38,39 38,40 38,39 46.070,00 1.200 LOG COM PROPON LOGG3T 62 2 27,11 27,10 27,10 27,11 27,10 100.270,00 3.700 LWSA ON LWSA3T 48 2 3,78 3,77 3,77 3,78 3,77 30.160,00 8.000 LWSA ON LWSA3T 16 358 3,74 3,73 3,72 3,75 3,71 744.000,00 200.000 M.DIASBRANCOON MDIA3T 63 2 18,21 18,20 18,20 18,21 18,20 45.500,00 2.500 MARCOPOLO PN POMO4T 63 2 5,41 5,40 5,40 5,41 5,40 46.980,00 8.700 MARCOPOLO PN POMO4T 180 2 5,63 5,62 5,62 5,63 5,62 1.690,00 300 MARFRIG ON MBRF3T 30 4 16,24 15,81 15,91 16,24 15,81 478.890,00 30.100 MELNICK ON MELK3T 180 2 3,15 3,14 3,14 3,15 3,14 310,00 100 MELNICK ON MELK3T 362 2 3,37 3,36 3,36 3,37 3,36 340,00 100 MICROSOFT DRN MSFT34T 61 2 83,97 83,96 83,96 83,97 83,96 37.780,00 450 MICROSOFT DRN MSFT34T 60 2 84,16 84,15 84,15 84,16 84,15 16.830,00 200 MINERVA ON BEEF3T 90 2 3,74 3,73 3,73 3,74 3,73 111.900,00 30.000 MINERVA ON BEEF3T 30 4 3,67 3,63 3,65 3,67 3,63 310.250,00 85.000 MITRE REALTYON ED MTRE3T 362 2 3,42 3,41 3,41 3,42 3,41 3.410,00 1.000 MOTIVA SA ON MOTV3T 62 2 15,08 15,07 15,07 15,08 15,07 42.200,00 2.800 MOVIDA ON MOVI3T 16 2 8,15 8,14 8,14 8,15 8,14 81.400,00 10.000 MOVIDA ON MOVI3T 65 2 8,20 8,19 8,19 8,20 8,19 4.258.800,00 520.000 MOVIDA ON MOVI3T 30 2 8,12 8,11 8,11 8,12 8,11 2.430,00 300 MRV ON ATZ MRVE3T 180 2 4,90 4,89 4,89 4,90 4,89 1.960,00 400 NATURA ON NATU3T 16 2 8,75 8,74 8,74 8,75 8,74 235.980,00 27.000 NU HOLDINGS DRN ROXO34T 16 2 12,02 12,01 12,01 12,02 12,01 3.600,00 300 ORIZON ON ORVR3T 63 2 73,51 73,50 73,50 73,51 73,50 44.100,00 600 PAGUE MENOS ON PGMN3T 62 2 3,56 3,55 3,55 3,56 3,55 177.500,00 50.000 PETROBRAS PN PETR4T 365 2 49,17 49,16 49,16 49,17 49,16 122.900,00 2.500 PETROBRAS PN PETR4T 180 2 45,76 45,75 45,75 45,76 45,75 59.480,00 1.300 PETROBRAS PN PETR4T 30 2 43,03 43,02 43,02 43,03 43,02 12.910,00 300 PETROBRAS PN PETR4T 62 2 43,69 43,68 43,68 43,69 43,68 4.370,00 100 PINE PN EJ PINE4T 63 2 12,52 12,51 12,51 12,52 12,51 63.800,00 5.100 PRINER ON PRNR3T 62 2 19,05 19,04 19,04 19,05 19,04 238.000,00 12.500 PRIO ON PRIO3T 16 2 59,45 59,44 59,44 59,45 59,44 89.160,00 1.500 PRIO ON PRIO3T 30 2 60,19 60,18 60,18 60,19 60,18 84.250,00 1.400 PRIO ON PRIO3T 65 2 60,93 60,92 60,92 60,93 60,92 3.655.200,00 60.000 PRIO ON PRIO3T 62 2 61,02 61,01 61,01 61,02 61,01 6.100,00 100 QUERO-QUERO ON LJQQ3T 65 2 1,18 1,17 1,17 1,18 1,17 643.500,00 550.000 QUERO-QUERO ON LJQQ3T 34 2 1,19 1,18 1,18 1,19 1,18 1.180,00 1.000 RANDON PART PN RAPT4T 30 4 4,90 4,73 4,84 4,90 4,73 726.000,00 150.000 REDE D OR ON RDOR3T 30 2 34,64 34,63 34,63 34,64 34,63 831.120,00 24.000 REDE D OR ON RDOR3T 63 2 35,40 35,39 35,39 35,40 35,39 46.010,00 1.300 RUMO S.A. ON RAIL3T 16 2 13,73 13,72 13,72 13,73 13,72 164.640,00 12.000 RUMO S.A. ON RAIL3T 63 2 13,96 13,95 13,95 13,96 13,95 44.640,00 3.200 SABESP ON SBSP3T 62 2 30,08 30,07 30,07 30,08 30,07 42.100,00 1.400 SABESP ON SBSP3T 180 2 31,38 31,37 31,37 31,38 31,37 56.470,00 1.800 SANEPAR PN SAPR4T 120 2 7,53 7,52 7,52 7,53 7,52 5.260,00 700 SANEPAR UNT SAPR11T 63 2 38,09 38,08 38,08 38,09 38,08 45.700,00 1.200 SANTANDER BRUNT EJ SANB11T 16 2 26,78 26,77 26,77 26,78 26,77 61.570,00 2.300 SAO MARTINHOON SMTO3T 30 2 16,26 16,25 16,25 16,26 16,25 243.750,00 15.000 SCHULZ PN SHUL4T 61 2 4,64 4,63 4,63 4,64 4,63 9.260,00 2.000 SER EDUCA ON SEER3T 62 2 12,01 12,00 12,00 12,01 12,00 42.000,00 3.500 SID NACIONALON CSNA3T 152 2 5,66 5,65 5,65 5,66 5,65 1.700,00 300 SID NACIONALON CSNA3T 16 2 5,46 5,45 5,45 5,46 5,45 1.090.000,00 200.000 SIMPAR ON SIMH3T 29 2 7,34 7,33 7,33 7,34 7,33 2.550.840,00 348.000 SMART FIT ON SMFT3T 34 2 20,91 20,90 20,90 20,91 20,90 12.540,00 600 STONE CO DRN STOC34T 30 2 58,25 58,24 58,24 58,25 58,24 465.920,00 8.000 SUZANO S.A. ON SUZB3T 65 2 43,25 43,24 43,24 43,25 43,24 1.945.800,00 45.000 SUZANO S.A. ON SUZB3T 16 2 42,79 42,78 42,78 42,79 42,78 106.950,00 2.500 SUZANO S.A. ON SUZB3T 30 2 42,97 42,96 42,96 42,97 42,96 214.800,00 5.000 TAESA UNT TAEE11T 30 2 41,67 41,66 41,66 41,67 41,66 4.170,00 100 TELEF BRASILON VIVT3T 30 2 35,89 35,88 35,88 35,89 35,88 3.590,00 100 TENDA ON TEND3T 63 2 30,40 30,39 30,39 30,40 30,39 42.550,00 1.400 TIM ON TIMS3T 180 2 24,04 24,03 24,03 24,04 24,03 60.080,00 2.500 TRACK FIELD PN TFCO4T 63 2 14,56 14,55 14,55 14,56 14,55 43.650,00 3.000 TRD SPX USD CI SPXU11T 180 2 17,50 17,49 17,49 17,50 17,49 13.470,00 770 TRD SPX USD CI SPXU11T 61 2 16,72 16,71 16,71 16,72 16,71 62.610,00 3.747 TRD SPX USD CI SPXU11T 362 2 18,73 18,72 18,72 18,73 18,72 230.410,00 12.308 TREND OURO HCI GOLX11T 362 4 56,25 56,37 56,32 56,38 56,24 463.960,00 8.238 TREND OURO HCI GOLX11T 360 2 56,25 56,24 56,24 56,25 56,24 1.698.730,00 30.205 USIMINAS PNA ATZ USIM5T 61 2 8,91 8,90 8,90 8,91 8,90 17.800,00 2.000 USIMINAS PNA ATZ USIM5T 30 2 8,62 8,61 8,61 8,62 8,61 86.100,00 10.000 USIMINAS PNA ATZ USIM5T 16 2 8,70 8,69 8,69 8,70 8,69 8.690,00 1.000 VALE ON VALE3T 29 2 75,34 75,33 75,33 75,34 75,33 1.205.280,00 16.000 VALE ON VALE3T 16 2 75,34 75,33 75,33 75,34 75,33 45.200,00 600 VALE ON VALE3T 61 2 76,94 76,93 76,93 76,94 76,93 76.930,00 1.000 VALE ON VALE3T 48 4 76,43 76,38 76,40 76,43 76,38 382.000,00 5.000 VALE ON VALE3T 34 2 75,76 75,75 75,75 75,76 75,75 37.880,00 500 VAMOS ON VAMO3T 65 2 3,30 3,29 3,29 3,30 3,29 848.820,00 258.000 VAMOS ON VAMO3T 30 2 3,24 3,23 3,23 3,24 3,23 323.000,00 100.000 VIBRA ON VBBR3T 65 2 35,73 35,72 35,72 35,73 35,72 3.572.000,00 100.000 VITRUEDUCA ON VTRU3T 63 2 12,44 12,43 12,43 12,44 12,43 43.510,00 3.500 VIVARA S.A. ON VIVA3T 63 2 22,12 22,11 22,11 22,12 22,11 46.430,00 2.100 VULCABRAS ON VULC3T 30 2 14,53 14,52 14,52 14,53 14,52 56.630,00 3.900 WEG ON WEGE3T 61 2 47,73 47,72 47,72 47,73 47,72 9.540,00 200 WEG ON WEGE3T 62 2 47,65 47,64 47,64 47,65 47,64 4.760,00 100 WEG ON WEGE3T 30 2 46,39 46,38 46,38 46,39 46,38 46.380,00 1.000 MERCADO A TERMO