|
GrafBolsa
BOLETIM DO DIA |
Página Principal Lote Padrão Opções de Compra Opções de Venda Mercado a Termo Fracionário Índices |
Pregão : 16/06/25 NOME CÓDIGO DIAS NEG FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME mil R$ ALLOS ON ALOS3T 60 2 22.26 22.25 22.25 22.26 22.25 17.80 800 AMERICANAS ON AMER3T 180 2 5.93 5.92 5.92 5.93 5.92 88.80 15000 ANIMA ON ANIM3T 36 2 4.12 4.11 4.11 4.12 4.11 8.22 2000 ANIMA ON ANIM3T 60 4 4.28 4.27 4.27 4.28 4.27 42.70 10000 ARMAC ON ARML3T 45 4 4.65 4.71 4.68 4.72 4.64 7.49 1600 ASSAI ON ASAI3T 16 2 11.39 11.38 11.38 11.39 11.38 5.69 500 ASSAI ON ASAI3T 67 2 11.67 11.66 11.66 11.67 11.66 408.10 35000 AUREN ON AURE3T 64 2 10.50 10.49 10.49 10.50 10.49 1.05 100 AUTOMOB ON AMOB3T 30 2 10.72 10.71 10.71 10.72 10.71 160.65 15000 AZZAS 2154 ON AZZA3T 16 2 42.41 42.40 42.40 42.41 42.40 4.24 100 BANCO PAN PN BPAN4T 60 2 8.56 8.55 8.55 8.56 8.55 8.55 1000 BBSEGURIDADEON BBSE3T 64 2 36.64 36.63 36.63 36.64 36.63 65.93 1800 BOA SAFRA ON SOJA3T 60 2 11.85 11.84 11.84 11.85 11.84 592.00 50000 BOA SAFRA ON SOJA3T 175 2 12.49 12.48 12.48 12.49 12.48 107.33 8600 BRADESCO PN BBDC4T 16 2 16.69 16.68 16.68 16.69 16.68 8.34 500 BRASIL ON BBAS3T 30 14 22.31 22.21 22.28 22.34 22.21 2309.86 103674 BRASIL ON BBAS3T 36 2 22.45 22.44 22.44 22.45 22.44 224.40 10000 BRASIL ON BBAS3T 91 2 22.86 22.85 22.85 22.86 22.85 22.85 1000 BRASIL ON BBAS3T 64 6 22.77 22.68 22.72 22.77 22.68 6.82 300 BRASIL ON BBAS3T 182 4 23.94 23.75 23.79 23.94 23.75 57.10 2400 BRASIL ON BBAS3T 16 4 22.19 22.06 22.18 22.19 22.06 687.58 31000 BRASIL ON BBAS3T 120 2 23.23 23.22 23.22 23.23 23.22 2.32 100 BRASIL ON BBAS3T 60 2 22.55 22.54 22.54 22.55 22.54 20.29 900 BRASIL ON BBAS3T 45 6 22.60 22.56 22.52 22.60 22.51 238.71 10600 BRAVA ON BRAV3T 360 2 24.00 23.99 23.99 24.00 23.99 95.96 4000 BRAVA ON BRAV3T 182 4 22.29 22.20 22.28 22.29 22.20 4478.28 201000 BRF SA ON BRFS3T 45 16 21.88 21.81 21.85 21.91 21.81 3277.50 150000 BTGP BANCO UNT BPAC11T 16 2 42.01 42.00 42.00 42.01 42.00 8.40 200 CAMIL ON CAML3T 60 2 5.34 5.33 5.33 5.34 5.33 5.33 1000 CASAS BAHIA ON BHIA3T 45 4 3.99 4.00 3.99 4.01 3.98 5.99 1500 CEA MODAS ON CEAB3T 16 4 17.34 17.18 17.28 17.34 17.18 13.82 800 CEDRO PN CEDO4T 120 2 18.70 18.69 18.69 18.70 18.69 69.15 3700 COPASA ON CSMG3T 16 2 27.45 27.44 27.44 27.45 27.44 13.72 500 COSAN ON CSAN3T 64 2 8.64 8.63 8.63 8.64 8.63 0.86 100 CVC BRASIL ON CVCB3T 36 2 2.43 2.42 2.42 2.43 2.42 12.10 5000 DASA ON DASA3T 91 2 1.58 1.57 1.57 1.58 1.57 0.16 100 DASA ON DASA3T 45 2 1.53 1.52 1.52 1.53 1.52 3.04 2000 DASA ON DASA3T 182 2 1.64 1.63 1.63 1.64 1.63 6.52 4000 DIRECIONAL ON DIRR3T 16 2 41.23 41.22 41.22 41.23 41.22 8.24 200 ECORODOVIAS ON ECOR3T 64 4 7.99 7.92 7.95 7.99 7.92 1.59 200 ECORODOVIAS ON ECOR3T 16 4 7.77 7.51 7.66 7.77 7.51 19.15 2500 ELETROBRAS ON ELET3T 91 2 43.13 43.12 43.12 43.13 43.12 431.20 10000 EMBRAER ON EMBR3T 16 2 70.42 70.41 70.41 70.42 70.41 1408.20 20000 FII CAPI SECCI ER CPTS11T 182 2 7.88 7.87 7.87 7.88 7.87 78.70 10000 FII MAXI RENCI MXRF11T 150 2 10.01 10.00 10.00 10.01 10.00 40.00 4000 FII MAXI RENCI MXRF11T 120 2 9.87 9.86 9.86 9.87 9.86 39.44 4000 FII MAXI RENCI MXRF11T 91 2 9.75 9.74 9.74 9.75 9.74 38.96 4000 GAFISA ON EG GFSA3T 99 2 23.72 23.71 23.71 23.72 23.71 355.65 15000 GAFISA ON EG GFSA3T 45 12 23.02 23.20 23.22 23.53 22.96 46.44 2000 GAFISA ON EG GFSA3T 30 6 22.77 23.44 22.79 23.45 22.76 218.78 9600 GRENDENE ON GRND3T 60 2 5.63 5.62 5.62 5.63 5.62 562.00 100000 GRENDENE ON GRND3T 36 2 5.58 5.57 5.57 5.58 5.57 5.57 1000 GRENDENE ON GRND3T 182 2 5.94 5.93 5.93 5.94 5.93 5.93 1000 GRUPO MATEUSON GMAT3T 60 2 8.11 8.10 8.10 8.11 8.10 13.77 1700 GRUPO NATURAON NTCO3T 30 2 10.62 10.61 10.61 10.62 10.61 19.10 1800 GRUPO SBF ON SBFG3T 64 2 12.59 12.58 12.58 12.59 12.58 1.26 100 GRUPO TOKY ON TOKY3T 30 2 1.01 1.00 1.00 1.01 1.00 200.00 200000 HAPVIDA ON EG HAPV3T 182 4 42.54 42.67 42.58 42.68 42.53 5.71 134 HYPERA ON HYPE3T 67 2 29.35 29.34 29.34 29.35 29.34 205.38 7000 IGUATEMI S.AUNT IGTI11T 60 2 22.77 22.76 22.76 22.77 22.76 18.21 800 IMC S/A ON MEAL3T 30 2 1.16 1.15 1.15 1.16 1.15 8.05 7000 INTELBRAS ON INTB3T 60 2 15.28 15.27 15.27 15.28 15.27 7.63 500 INTER CO DR2 INBR32T 60 2 40.72 40.71 40.71 40.72 40.71 1424.85 35000 IT NOW SP BRCI SPXR11T 182 2 57.89 57.88 57.88 57.89 57.88 17.36 300 IT NOW SP BRCI SPXR11T 360 8 61.11 61.24 61.18 61.25 61.08 429.12 7014 ITAUSA PN ITSA4T 182 2 11.67 11.66 11.66 11.67 11.66 96.78 8300 ITAUSA PN ITSA4T 64 2 11.26 11.25 11.25 11.26 11.25 2.25 200 ITAUSA PN ITSA4T 360 4 12.60 12.59 12.59 12.60 12.59 46.26 3674 ITAUSA PN ITSA4T 91 2 11.37 11.36 11.36 11.37 11.36 69.30 6100 JBS N.V. DR2 JBSS32T 30 4 79.32 79.55 79.54 79.56 79.31 4076.35 51249 JSL ON JSLG3T 60 2 6.56 6.55 6.55 6.56 6.55 159.82 24400 JSL ON JSLG3T 64 2 6.51 6.50 6.50 6.51 6.50 0.65 100 KLABIN S/A PN KLBN4T 91 2 3.85 3.84 3.84 3.85 3.84 57.60 15000 LOCALIZA ON RENT3T 16 8 46.00 45.41 45.64 46.00 45.41 82.15 1800 LOJAS RENNERON LREN3T 16 4 18.95 18.77 18.91 18.95 18.77 126.70 6700 LOJAS RENNERON LREN3T 36 2 19.16 19.15 19.15 19.16 19.15 19.15 1000 MAGAZ LUIZA ON MGLU3T 60 2 9.72 9.71 9.71 9.72 9.71 97.10 10000 MARFRIG ON MRFG3T 91 2 25.06 25.05 25.05 25.06 25.05 16533.00 660000 MARFRIG ON MRFG3T 120 2 25.26 25.25 25.25 25.26 25.25 25.25 1000 MINERVA ON BEEF3T 91 2 5.11 5.10 5.10 5.11 5.10 153.00 30000 MITRE REALTYON MTRE3T 30 2 4.21 4.20 4.20 4.21 4.20 344.40 82000 MOVIDA ON MOVI3T 45 2 8.31 8.30 8.30 8.31 8.30 12.45 1500 MOVIDA ON MOVI3T 16 4 8.16 8.21 8.17 8.22 8.15 32.68 4000 MRV ON MRVE3T 30 2 5.98 5.97 5.97 5.98 5.97 35.82 6000 MRV ON MRVE3T 45 2 6.09 6.08 6.08 6.09 6.08 6.08 1000 MULTILASER ON MLAS3T 60 2 1.21 1.20 1.20 1.21 1.20 74.40 62000 MULTILASER ON MLAS3T 120 4 1.25 1.24 1.24 1.25 1.24 0.25 200 OI ON OIBR3T 30 2 0.69 0.68 0.68 0.69 0.68 0.34 500 OI ON OIBR3T 45 2 0.72 0.71 0.71 0.72 0.71 1.77 2500 P.ACUCAR-CBDON PCAR3T 16 4 3.11 3.14 3.12 3.15 3.10 624.00 200000 PAGUE MENOS ON PGMN3T 91 2 3.58 3.57 3.57 3.58 3.57 321.30 90000 PAGUE MENOS ON PGMN3T 92 2 3.62 3.61 3.61 3.62 3.61 324.90 90000 PAGUE MENOS ON PGMN3T 93 2 3.58 3.57 3.57 3.58 3.57 285.60 80000 PAGUE MENOS ON PGMN3T 60 2 3.54 3.53 3.53 3.54 3.53 49.42 14000 PETROBRAS ON PETR3T 30 2 35.38 35.37 35.37 35.38 35.37 7.07 200 PETROBRAS ON PETR3T 25 2 35.43 35.42 35.42 35.43 35.42 7.08 200 PETROBRAS PN PETR4T 189 2 35.41 35.40 35.40 35.41 35.40 49.56 1400 PETROBRAS PN PETR4T 158 2 34.98 34.97 34.97 34.98 34.97 13.99 400 PETROBRAS PN PETR4T 372 8 37.61 37.91 37.70 37.92 37.60 1658.80 44000 PETROBRAS PN PETR4T 60 2 33.68 33.67 33.67 33.68 33.67 6.73 200 PETROBRAS PN PETR4T 91 4 33.72 33.75 33.75 33.76 33.71 3948.75 117000 PETROBRAS PN PETR4T 30 6 32.71 33.10 32.95 33.11 32.70 576.63 17500 PETROBRAS PN PETR4T 25 2 32.73 32.72 32.72 32.73 32.72 6.54 200 PETRORECSA ON RECV3T 30 4 15.75 15.73 15.74 15.75 15.73 31.48 2000 PETRORIO ON PRIO3T 30 4 43.73 43.77 43.76 43.78 43.72 61.26 1400 PETRORIO ON PRIO3T 182 2 47.13 47.12 47.12 47.13 47.12 28.27 600 PETRORIO ON PRIO3T 16 4 43.53 43.90 43.80 43.91 43.52 17.52 400 PETZ ON PETZ3T 64 4 4.44 4.38 4.41 4.44 4.38 1.76 400 PETZ ON PETZ3T 91 4 4.46 4.53 4.45 4.54 4.45 2002.94 450100 QUALICORP ON QUAL3T 30 2 1.97 1.96 1.96 1.97 1.96 1.96 1000 RAIZEN PN RAIZ4T 182 2 2.01 2.00 2.00 2.01 2.00 10.00 5000 RAIZEN PN RAIZ4T 120 2 1.96 1.95 1.95 1.96 1.95 9.75 5000 RAIZEN PN RAIZ4T 150 2 2.00 1.99 1.99 2.00 1.99 0.20 100 RAIZEN PN RAIZ4T 30 2 1.89 1.88 1.88 1.89 1.88 5.64 3000 RAIZEN PN RAIZ4T 64 2 1.91 1.90 1.90 1.91 1.90 0.57 300 REDE D OR ON RDOR3T 60 2 36.50 36.49 36.49 36.50 36.49 25.54 700 RENOVA ON RNEW3T 182 2 1.25 1.24 1.24 1.25 1.24 5.58 4500 RUMO S.A. ON RAIL3T 60 6 19.97 19.96 19.96 19.97 19.96 179.64 9000 SANEPAR UNT SAPR11T 16 2 36.69 36.68 36.68 36.69 36.68 25.68 700 SAO MARTINHOON SMTO3T 30 2 20.27 20.26 20.26 20.27 20.26 10.13 500 SEQUOIA LOG ON SEQL3T 30 2 1.41 1.40 1.40 1.41 1.40 70.00 50000 SIMPAR ON SIMH3T 64 4 6.08 6.07 6.07 6.08 6.07 1.82 300 SIMPAR ON SIMH3T 182 4 6.21 6.27 6.24 6.28 6.20 374.40 60000 SIMPAR ON SIMH3T 45 2 5.85 5.84 5.84 5.85 5.84 5.84 1000 SIMPAR ON SIMH3T 150 2 6.07 6.06 6.06 6.07 6.06 36.36 6000 SMART FIT ON EJ SMFT3T 60 2 25.21 25.20 25.20 25.21 25.20 7.56 300 SUZANO S.A. ON SUZB3T 67 2 55.99 55.98 55.98 55.99 55.98 391.86 7000 TUPY ON TUPY3T 60 2 19.41 19.40 19.40 19.41 19.40 32.98 1700 UNIFIQUE ON FIQE3T 91 2 4.06 4.05 4.05 4.06 4.05 0.41 100 USIMINAS PNA USIM5T 45 4 5.01 4.95 4.98 5.01 4.95 7.47 1500 VALE ON VALE3T 182 2 58.08 58.07 58.07 58.08 58.07 29.04 500 VALE ON VALE3T 60 2 55.24 55.23 55.23 55.24 55.23 44.18 800 VALE ON VALE3T 30 4 54.52 54.50 54.51 54.52 54.50 1379.10 25300 VAMOS ON VAMO3T 16 6 4.95 4.91 4.94 4.96 4.91 96.33 19500 VAMOS ON VAMO3T 64 2 5.02 5.01 5.01 5.02 5.01 1.00 200 VAMOS ON VAMO3T 182 4 5.47 5.46 5.46 5.47 5.46 87.36 16000 VIVEO ON VVEO3T 45 2 1.24 1.23 1.23 1.24 1.23 3.08 2500 WEG ON WEGE3T 360 4 49.44 49.43 49.43 49.44 49.43 532.16 10766 WEG ON WEGE3T 16 2 42.83 42.82 42.82 42.83 42.82 85.64 2000 YDUQS PART ON YDUQ3T 67 2 17.32 17.31 17.31 17.32 17.31 1211.70 70000 MERCADO A TERMO