|
GrafBolsa
BOLETIM DO DIA |
Página Principal Lote Padrão Opções de Compra Opções de Venda Mercado a Termo Fracionário Índices |
Pregão : 05/03/26 NOME CÓDIGO DIAS NEG FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME R$ ALLOS ON ALOS3T 32 2 31,71 31,70 31,70 31,71 31,70 31.700,00 1.000 AMBIPAR ON AMBP3T 32 2 0,25 0,24 0,24 0,25 0,24 43.200,00 180.000 ANIMA ON ANIM3T 90 2 4,79 4,78 4,78 4,79 4,78 2.390.000,00 500.000 ASSAI ON ASAI3T 90 2 8,55 8,54 8,54 8,55 8,54 17.080,00 2.000 AXIA ENERGIAON ATZ AXIA3T 60 4 60,48 61,11 60,56 61,12 60,47 4.178.640,00 69.000 AXIA ENERGIAON ATZ AXIA3T 90 4 61,39 62,46 61,38 62,47 61,38 42.511.790,00 692.600 AXIA ENERGIAPNC AXIA7T 60 4 58,41 59,00 58,47 59,01 58,40 1.046.610,00 17.900 AXIA ENERGIAPNC AXIA7T 90 4 59,31 59,30 59,30 59,31 59,30 10.748.300,00 181.253 AZT ENERGIA ON AZTE3T 32 2 0,29 0,28 0,28 0,29 0,28 140.000,00 500.000 B3 ON B3SA3T 18 2 17,72 17,71 17,71 17,72 17,71 7.080,00 400 BRADESCO PN EJ BBDC4T 60 2 20,38 20,37 20,37 20,38 20,37 203.700,00 10.000 BRADESCO PN EJ BBDC4T 32 4 20,34 20,32 20,33 20,34 20,32 1.057.160,00 52.000 BRADESPAR PN BRAP4T 180 2 25,19 25,18 25,18 25,19 25,18 10.070,00 400 BRASIL ON ERJ BBAS3T 90 6 26,00 26,09 25,98 26,10 25,97 314.360,00 12.100 BRASIL ON ERJ BBAS3T 360 2 28,92 28,91 28,91 28,92 28,91 101.190,00 3.500 BRASIL ON ERJ BBAS3T 32 8 25,75 25,38 25,59 25,75 25,38 1.791.300,00 70.000 BRASKEM PNA BRKM5T 180 4 11,85 11,93 11,91 11,94 11,84 825.360,00 69.300 BRAVA ON ATZ BRAV3T 18 2 19,16 19,15 19,15 19,16 19,15 95.750,00 5.000 BRAVA ON ATZ BRAV3T 60 2 19,46 19,45 19,45 19,46 19,45 35.010,00 1.800 CAMBUCI ON CAMB3T 120 2 9,95 9,94 9,94 9,95 9,94 99.400,00 10.000 CAMIL ON ED CAML3T 32 2 6,66 6,65 6,65 6,66 6,65 399.000,00 60.000 CASAS BAHIA ON BHIA3T 180 2 2,98 2,97 2,97 2,98 2,97 98.010,00 33.000 CEA MODAS ON CEAB3T 18 20 11,83 12,11 12,01 12,13 11,82 90.080,00 7.500 CEA MODAS ON CEAB3T 90 2 12,56 12,55 12,55 12,56 12,55 138.050,00 11.000 CEA MODAS ON CEAB3T 32 4 11,95 11,92 11,94 11,95 11,92 597.000,00 50.000 CEMIG PN CMIG4T 180 2 12,48 12,47 12,47 12,48 12,47 43.650,00 3.500 COGNA ON ON COGN3T 18 2 3,21 3,20 3,20 3,21 3,20 11.200,00 3.500 COGNA ON ON COGN3T 60 2 3,31 3,30 3,30 3,31 3,30 72.600,00 22.000 COSAN ON CSAN3T 361 8 6,58 6,59 6,61 6,63 6,57 707.270,00 107.000 COSAN ON CSAN3T 22 2 5,81 5,80 5,80 5,81 5,80 29.000,00 5.000 COSAN ON CSAN3T 48 2 5,89 5,88 5,88 5,89 5,88 7.060,00 1.200 COSAN ON CSAN3T 32 4 5,82 5,85 5,83 5,86 5,81 349.800,00 60.000 CPFL ENERGIAON CPFE3T 32 2 47,32 47,31 47,31 47,32 47,31 23.660,00 500 CPFL ENERGIAON CPFE3T 60 2 48,27 48,26 48,26 48,27 48,26 14.480,00 300 CSNMINERACAOON CMIN3T 18 2 5,23 5,22 5,22 5,23 5,22 114.840,00 22.000 CSNMINERACAOON CMIN3T 32 2 5,24 5,23 5,23 5,24 5,23 5.750,00 1.100 CVC BRASIL ON CVCB3T 90 2 2,18 2,17 2,17 2,18 2,17 2.319.730,00 1.069.000 CVC BRASIL ON CVCB3T 60 2 2,20 2,19 2,19 2,20 2,19 2.190,00 1.000 CVC BRASIL ON CVCB3T 75 2 2,22 2,21 2,21 2,22 2,21 3.310,00 1.500 DESKTOP ON DESK3T 18 37 14,19 13,96 14,01 14,19 13,86 173.720,00 12.400 DESKTOP ON DESK3T 32 2 14,01 14,00 14,00 14,01 14,00 49.000,00 3.500 DEXCO ON DXCO3T 120 2 5,19 5,18 5,18 5,19 5,18 520,00 100 DEXCO ON DXCO3T 151 2 5,28 5,27 5,27 5,28 5,27 10.540,00 2.000 ECORODOVIAS ON ECOR3T 90 6 10,10 10,08 10,08 10,10 10,08 302.400,00 30.000 EMBRAER ON EMBJ3T 18 6 88,66 90,00 89,54 90,01 88,65 71.630,00 800 EMBRAER ON EMBJ3T 32 2 91,71 91,70 91,70 91,71 91,70 91.700,00 1.000 EMBRAER ON EMBJ3T 60 4 89,73 89,75 89,74 89,76 89,72 1.256.360,00 14.000 ENEVA ON ENEV3T 22 2 20,78 20,77 20,77 20,78 20,77 41.540,00 2.000 FERBASA PN FESA4T 46 2 7,96 7,95 7,95 7,96 7,95 3.980,00 500 FII CAPI SECCI CPTS11T 32 2 8,27 8,26 8,26 8,27 8,26 20,00 3 FII HSI MALLCI ER HSML11T 90 2 96,97 96,96 96,96 96,97 96,96 6.593.280,00 68.000 FII MAXI RENCI ER MXRF11T 32 2 9,84 9,83 9,83 9,84 9,83 30,00 3 FII MAXI RENCI ER MXRF11T 18 4 9,78 9,81 9,80 9,82 9,77 390,00 40 GAFISA ON GFSA3T 32 2 1,90 1,89 1,89 1,90 1,89 1.890,00 1.000 GERDAU PN GGBR4T 180 2 21,05 21,04 21,04 21,05 21,04 18.940,00 900 GERDAU PN GGBR4T 151 2 20,83 20,82 20,82 20,83 20,82 18.740,00 900 GRAZZIOTIN PN CGRA4T 90 2 28,20 28,19 28,19 28,20 28,19 56.380,00 2.000 GRENDENE ON GRND3T 180 2 5,28 5,27 5,27 5,28 5,27 26.350,00 5.000 GRUPO MATEUSON GMAT3T 32 2 5,24 5,23 5,23 5,24 5,23 523.000,00 100.000 GRUPO SBF ON SBFG3T 18 2 12,04 12,03 12,03 12,04 12,03 24.060,00 2.000 GRUPO SBF ON SBFG3T 32 2 11,65 11,64 11,64 11,65 11,64 58.200,00 5.000 GRUPO TOKY ON TOKY3T 32 2 0,49 0,48 0,48 0,49 0,48 36.000,00 75.000 HAPVIDA ON HAPV3T 22 2 9,78 9,77 9,77 9,78 9,77 48.850,00 5.000 HAPVIDA ON HAPV3T 361 18 11,28 11,31 11,38 11,44 11,27 1.598.890,00 140.500 HAPVIDA ON HAPV3T 19 2 10,09 10,08 10,08 10,09 10,08 40.320,00 4.000 HAPVIDA ON HAPV3T 32 6 10,04 10,11 10,11 10,12 10,03 2.146.350,00 212.300 HAPVIDA ON HAPV3T 18 6 9,78 9,97 9,87 9,98 9,77 14.800,00 1.500 HAPVIDA ON HAPV3T 90 4 10,35 10,37 10,35 10,38 10,34 30.020,00 2.900 HAPVIDA ON HAPV3T 60 4 9,92 10,04 9,96 10,05 9,91 79.680,00 8.000 INTER CO DR2 INBR32T 32 4 43,88 43,45 43,83 43,88 43,45 1.192.180,00 27.200 INTER CO DR2 INBR32T 90 6 45,02 45,13 45,04 45,14 44,98 270.240,00 6.000 INTER CO DR2 INBR32T 75 2 44,20 44,19 44,19 44,20 44,19 110.470,00 2.500 IOCHP-MAXIONON MYPK3T 361 2 11,14 11,13 11,13 11,14 11,13 20.030,00 1.800 IRBBRASIL REON IRBR3T 180 2 62,35 62,34 62,34 62,35 62,34 180.790,00 2.900 IT NOW SP BRCI SPXR11T 180 2 68,57 68,56 68,56 68,57 68,56 298.850,00 4.359 ITAUSA PN EJ ITSA4T 60 2 13,75 13,74 13,74 13,75 13,74 103.050,00 7.500 ITAUSA PN EJ ITSA4T 361 2 15,34 15,33 15,33 15,34 15,33 88.910,00 5.800 ITAUUNIBANCOPN EJ ITUB4T 48 2 44,45 44,44 44,44 44,45 44,44 111.100,00 2.500 ITAUUNIBANCOPN EJ ITUB4T 32 4 44,62 44,01 44,59 44,62 44,01 1.003.280,00 22.500 JALLESMACHADON JALL3T 32 2 3,20 3,19 3,19 3,20 3,19 47.850,00 15.000 JHSF PART ON ED JHSF3T 18 2 9,09 9,08 9,08 9,09 9,08 9.080,00 1.000 JHSF PART ON ED JHSF3T 90 2 9,71 9,70 9,70 9,71 9,70 291.000,00 30.000 JHSF PART ON ED JHSF3T 32 2 9,16 9,15 9,15 9,16 9,15 2.635.200,00 288.000 JSL ON JSLG3T 46 2 7,95 7,94 7,94 7,95 7,94 23.820,00 3.000 JSL ON JSLG3T 48 4 7,97 7,96 7,96 7,97 7,96 55.720,00 7.000 KEPLER WEBERON KEPL3T 18 22 8,34 8,43 8,38 8,44 8,29 369.560,00 44.100 KLABIN S/A PN KLBN4T 151 2 4,22 4,21 4,21 4,22 4,21 25.260,00 6.000 KLABIN S/A UNT KLBN11T 180 4 21,38 21,37 21,37 21,38 21,37 2.330,00 109 LOCALIZA ON RENT3T 32 2 48,02 48,01 48,01 48,02 48,01 9.600,00 200 LOCALIZA ON RENT3T 48 2 48,39 48,38 48,38 48,39 48,38 24.190,00 500 LOCALIZA ON RENT3T 18 8 47,39 47,77 47,50 47,83 47,38 256.500,00 5.400 LOCALIZA ON RENT3T 22 4 47,97 49,14 48,55 49,15 47,96 97.100,00 2.000 LOJAS RENNERON LREN3T 90 2 15,70 15,69 15,69 15,70 15,69 138.070,00 8.800 LOJAS RENNERON LREN3T 60 6 14,96 15,45 15,32 15,46 14,95 352.360,00 23.000 LWSA ON LWSA3T 90 2 4,01 4,00 4,00 4,01 4,00 80.000,00 20.000 M.DIASBRANCOON MDIA3T 90 2 23,97 23,96 23,96 23,97 23,96 239.600,00 10.000 MAGAZ LUIZA ON MGLU3T 60 2 9,74 9,73 9,73 9,74 9,73 48.650,00 5.000 MAGAZ LUIZA ON MGLU3T 90 2 9,58 9,57 9,57 9,58 9,57 582.800,00 60.899 MAGAZ LUIZA ON MGLU3T 180 2 10,07 10,06 10,06 10,07 10,06 10.060,00 1.000 MAGAZ LUIZA ON MGLU3T 360 4 10,57 10,56 10,56 10,57 10,56 3.168.000,00 300.000 MARFRIG ON MBRF3T 60 4 18,99 19,14 19,06 19,15 18,98 76.240,00 4.000 MELIUZ ON CASH3T 18 2 3,60 3,59 3,59 3,60 3,59 359.000,00 100.000 MICROSOFT DRN MSFT34T 46 2 91,96 91,95 91,95 91,96 91,95 18.390,00 200 MINERVA ON BEEF3T 60 2 4,70 4,69 4,69 4,70 4,69 1.410,00 300 MINERVA ON BEEF3T 180 4 5,08 5,04 5,06 5,08 5,04 35.420,00 7.000 MINERVA ON BEEF3T 48 6 4,85 4,84 4,84 4,85 4,84 1.450,00 300 MINERVA ON BEEF3T 90 2 4,76 4,75 4,75 4,76 4,75 4.750,00 1.000 MINERVA ON BEEF3T 32 2 4,67 4,66 4,66 4,67 4,66 23.300,00 5.000 MITRE REALTYON MTRE3T 90 2 3,97 3,96 3,96 3,97 3,96 39.600,00 10.000 MOVIDA ON MOVI3T 32 6 13,45 13,34 13,37 13,46 13,34 401.100,00 30.000 MOVIDA ON MOVI3T 60 2 13,80 13,79 13,79 13,80 13,79 68.950,00 5.000 MRV ON MRVE3T 18 2 9,36 9,35 9,35 9,36 9,35 9.350,00 1.000 MRV ON MRVE3T 32 2 9,49 9,48 9,48 9,49 9,48 7.580.210,00 799.600 NEOGRID ON NGRD3T 32 2 27,36 27,35 27,35 27,36 27,35 13.680,00 500 ONCOCLINICASON ONCO3T 361 2 2,54 2,53 2,53 2,54 2,53 5.310,00 2.100 ONCOCLINICASON ONCO3T 32 2 2,18 2,17 2,17 2,18 2,17 238.700,00 110.000 PAGUE MENOS ON PGMN3T 361 2 7,29 7,28 7,28 7,29 7,28 569.300,00 78.200 PETROBRAS PN ATZ PETR4T 180 2 43,55 43,54 43,54 43,55 43,54 17.420,00 400 PETROBRAS PN ATZ PETR4T 60 2 41,68 41,67 41,67 41,68 41,67 4.170,00 100 PETROBRAS PN ATZ PETR4T 32 8 40,74 40,93 40,73 40,94 40,71 1.767.680,00 43.400 PETROBRAS PN ATZ PETR4T 18 2 40,41 40,40 40,40 40,41 40,40 20.200,00 500 PETROBRAS PN ATZ PETR4T 48 2 41,18 41,17 41,17 41,18 41,17 197.620,00 4.800 PETROBRAS PN ATZ PETR4T 90 4 42,04 41,54 41,64 42,04 41,54 41.640,00 1.000 PETRORIO ON ATZ PRIO3T 60 2 57,90 57,89 57,89 57,90 57,89 57.890,00 1.000 PINE PN PINE4T 180 2 11,86 11,85 11,85 11,86 11,85 35.550,00 3.000 PLANOEPLANO ON PLPL3T 361 2 15,77 15,76 15,76 15,77 15,76 570.510,00 36.200 RAIADROGASILON RADL3T 18 2 23,82 23,81 23,81 23,82 23,81 9.520,00 400 RAIZEN PN RAIZ4T 151 2 0,65 0,64 0,64 0,65 0,64 6.400,00 10.000 RANDON PART PN RAPT4T 60 4 6,40 6,59 6,49 6,60 6,39 129.800,00 20.000 RANDON PART PN RAPT4T 32 2 6,28 6,27 6,27 6,28 6,27 31.350,00 5.000 SANEPAR UNT SAPR11T 60 2 42,06 42,05 42,05 42,06 42,05 6.307.500,00 150.000 SANEPAR UNT SAPR11T 32 2 41,68 41,67 41,67 41,68 41,67 12.500,00 300 SCHULZ PN SHUL4T 180 2 5,74 5,73 5,73 5,74 5,73 34.380,00 6.000 SER EDUCA ON SEER3T 60 2 11,76 11,75 11,75 11,76 11,75 3.520,00 300 SID NACIONALON CSNA3T 60 2 7,88 7,87 7,87 7,88 7,87 23.610,00 3.000 SID NACIONALON CSNA3T 18 4 7,68 7,74 7,68 7,75 7,67 23.810,00 3.100 SID NACIONALON CSNA3T 151 2 8,37 8,36 8,36 8,37 8,36 8.360,00 1.000 SIMPAR ON SIMH3T 90 2 12,40 12,39 12,39 12,40 12,39 247.800,00 20.000 SMART FIT ON SMFT3T 361 2 21,52 21,51 21,51 21,52 21,51 567.860,00 26.400 SMART FIT ON SMFT3T 22 2 19,43 19,42 19,42 19,43 19,42 58.260,00 3.000 STONE CO DRN STOC34T 30 2 76,30 76,29 76,29 76,30 76,29 610.320,00 8.000 SUZANO S.A. ON SUZB3T 60 2 57,95 57,94 57,94 57,95 57,94 289.700,00 5.000 SUZANO S.A. ON SUZB3T 22 2 57,20 57,19 57,19 57,20 57,19 57.190,00 1.000 SYN PROP TECON SYNE3T 180 2 5,07 5,06 5,06 5,07 5,06 6.580,00 1.300 TELEF BRASILON EJ VIVT3T 19 2 42,03 42,02 42,02 42,03 42,02 4.200,00 100 TENDA ON TEND3T 18 2 27,69 27,68 27,68 27,69 27,68 11.070,00 400 TESLA INC DRN TSLA34T 60 2 67,71 67,70 67,70 67,71 67,70 33.850,00 500 TREND OURO CI GOLD11T 60 2 28,51 28,50 28,50 28,51 28,50 625.830,00 21.959 TREND OURO CI GOLD11T 361 4 31,83 32,01 31,85 32,02 31,82 100.140,00 3.144 VALE ON VALE3T 180 2 90,22 90,21 90,21 90,22 90,21 198.460,00 2.200 VALE ON VALE3T 18 14 81,48 82,39 82,24 82,68 81,47 156.260,00 1.900 VALE ON VALE3T 25 2 81,77 81,76 81,76 81,77 81,76 16.350,00 200 VALE ON VALE3T 60 6 83,93 86,18 84,95 86,19 83,92 84.950,00 1.000 VALE ON VALE3T 90 4 84,37 85,08 84,55 85,09 84,36 160.650,00 1.900 VALE ON VALE3T 32 6 83,59 84,27 83,59 84,28 82,60 1.111.750,00 13.300 VAMOS ON VAMO3T 60 4 4,39 4,38 4,38 4,39 4,38 328.500,00 75.000 VAMOS ON VAMO3T 18 4 4,33 4,29 4,29 4,33 4,29 143.720,00 33.500 VIBRA ON VBBR3T 90 2 31,55 31,54 31,54 31,55 31,54 63.080,00 2.000 VITRUEDUCA ON VTRU3T 90 2 14,19 14,18 14,18 14,19 14,18 14.180,00 1.000 VIVEO ON VVEO3T 90 4 1,42 1,41 1,41 1,42 1,41 26.790,00 19.000 VULCABRAS ON VULC3T 32 2 18,41 18,40 18,40 18,41 18,40 18.400,00 1.000 WEG ON WEGE3T 120 2 48,79 48,78 48,78 48,79 48,78 14.630,00 300 WEG ON WEGE3T 18 4 47,05 47,60 47,07 47,61 47,04 174.160,00 3.700 WEG ON WEGE3T 60 4 48,39 48,06 48,07 48,39 48,06 100.950,00 2.100 WEG ON WEGE3T 32 2 47,83 47,82 47,82 47,83 47,82 47.820,00 1.000 WHIRLPOOL PN WHRL4T 60 2 4,80 4,79 4,79 4,80 4,79 17.240,00 3.600 WIZ CO ON WIZC3T 32 2 9,50 9,49 9,49 9,50 9,49 379.600,00 40.000 YDUQS PART ON YDUQ3T 90 2 12,80 12,79 12,79 12,80 12,79 76.740,00 6.000 MERCADO A TERMO