|
GrafBolsa
BOLETIM DO DIA |
Página Principal Lote Padrão Opções de Compra Opções de Venda Mercado a Termo Fracionário Índices |
Pregão : 02/05/25 NOME CÓDIGO DIAS NEG FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME mil R$ ALLIAR ON AALR3T 31 2 5.37 5.36 5.36 5.37 5.36 53.60 10000 ALPARGATAS PN ALPA4T 360 6 8.71 8.70 8.70 8.71 8.70 2.61 300 AMBEV S/A ON ABEV3T 53 2 14.59 14.58 14.58 14.59 14.58 14.58 1000 AMERICANAS ON AMER3T 81 2 5.80 5.79 5.79 5.80 5.79 5.79 1000 ASSAI ON ED ASAI3T 360 4 10.57 10.56 10.56 10.57 10.56 2.11 200 AURA 360 DR3 AURA33T 17 4 38.50 38.49 38.49 38.50 38.49 1.00 26 AUREN ON ED AURE3T 180 2 9.56 9.55 9.55 9.56 9.55 14.33 1500 AZEVEDO PN AZEV4T 90 2 0.76 0.75 0.75 0.76 0.75 7.50 10000 AZT ENERGIA ON AZTE3T 90 2 0.73 0.72 0.72 0.73 0.72 22.18 30800 AZUL PN AZUL4T 17 4 1.56 1.43 1.52 1.56 1.43 380.00 250000 AZUL PN AZUL4T 31 10 1.58 1.49 1.55 1.58 1.49 83.70 54000 AZUL PN AZUL4T 60 4 1.49 1.43 1.43 1.49 1.43 78.65 55000 AZUL PN AZUL4T 18 4 1.46 1.47 1.46 1.48 1.45 14.60 10000 AZUL PN AZUL4T 90 4 1.63 1.47 1.47 1.63 1.47 309.44 210500 AZZAS 2154 ON AZZA3T 17 2 31.83 31.82 31.82 31.83 31.82 1018.24 32000 BANRISUL PNB BRSR6T 180 2 12.55 12.54 12.54 12.55 12.54 12.54 1000 BRADESCO ON BBDC3T 31 2 12.34 12.33 12.33 12.34 12.33 24.66 2000 BRADESCO PN BBDC4T 180 2 14.53 14.52 14.52 14.53 14.52 7.26 500 BRADESPAR ON ED BRAP3T 180 2 16.63 16.62 16.62 16.63 16.62 6.65 400 BRADESPAR PN ED BRAP4T 17 2 16.41 16.40 16.40 16.41 16.40 1.64 100 BRADESPAR PN ED BRAP4T 180 4 17.54 17.57 17.55 17.58 17.53 35.10 2000 BRADESPAR PN ED BRAP4T 90 2 16.98 16.97 16.97 16.98 16.97 50.91 3000 BRASIL ON BBAS3T 17 2 29.20 29.19 29.19 29.20 29.19 2.92 100 BRASIL ON BBAS3T 90 2 29.98 29.97 29.97 29.98 29.97 14.98 500 BRASILAGRO ON AGRO3T 180 2 22.70 22.69 22.69 22.70 22.69 22.69 1000 BRASKEM PNA BRKM5T 45 2 10.75 10.74 10.74 10.75 10.74 10.74 1000 BRASKEM PNA BRKM5T 180 2 11.31 11.30 11.30 11.31 11.30 113.00 10000 BRASKEM PNA BRKM5T 31 2 10.67 10.66 10.66 10.67 10.66 33.05 3100 BRASKEM PNA BRKM5T 122 2 11.10 11.09 11.09 11.10 11.09 110.90 10000 BRAVA ON BRAV3T 18 2 17.80 17.79 17.79 17.80 17.79 1.78 100 BRAVA ON BRAV3T 60 4 17.99 17.98 17.98 17.99 17.98 14.38 800 BRAVA ON BRAV3T 90 2 18.46 18.45 18.45 18.46 18.45 7.38 400 BTGP BANCO UNT BPAC11T 17 6 38.23 38.20 38.20 38.23 38.20 8.63 226 CASAS BAHIA ON BHIA3T 53 4 5.53 5.53 5.53 5.54 5.52 11.06 2000 CBA ON CBAV3T 122 2 4.24 4.23 4.23 4.24 4.23 211.50 50000 CBA ON CBAV3T 90 2 4.08 4.07 4.07 4.08 4.07 61.05 15000 COGNA ON ON ED COGN3T 17 2 2.59 2.58 2.58 2.59 2.58 3.87 1500 COGNA ON ON ED COGN3T 31 4 2.64 2.63 2.63 2.64 2.63 87.05 33100 COPASA ON CSMG3T 17 2 21.00 20.99 20.99 21.00 20.99 8.40 400 COSAN ON CSAN3T 17 2 8.00 7.99 7.99 8.00 7.99 39.95 5000 CSNMINERACAOON CMIN3T 180 2 6.64 6.63 6.63 6.64 6.63 6.63 1000 D1000VFARMA ON DMVF3T 17 2 6.20 6.19 6.19 6.20 6.19 0.62 100 ECORODOVIAS ON ECOR3T 60 2 6.80 6.79 6.79 6.80 6.79 1018.50 150000 ELETROBRAS ON ED ELET3T 17 4 44.16 44.15 44.15 44.16 44.15 1.06 24 EMBRAER ON EMBR3T 18 2 66.05 66.04 66.04 66.05 66.04 6.60 100 ENERGISA UNT ENGI11T 122 4 47.66 47.52 47.59 47.66 47.52 81854.80 1720000 ENERGISA UNT ENGI11T 31 2 46.03 46.02 46.02 46.03 46.02 4.60 100 ENERGISA UNT ENGI11T 120 2 47.61 47.60 47.60 47.61 47.60 81872.00 1720000 EQTL PARA ON ED EQPA3T 180 2 6.70 6.69 6.69 6.70 6.69 6.69 1000 FII IRIDIUM CI IRDM11T 90 2 72.04 72.03 72.03 72.04 72.03 72.03 1000 FII IRIDIUM CI IRDM11T 122 2 72.92 72.91 72.91 72.92 72.91 72.91 1000 FLEURY ON FLRY3T 90 2 13.40 13.39 13.39 13.40 13.39 562.38 42000 GAFISA ON GFSA3T 18 2 1.35 1.34 1.34 1.35 1.34 13.40 10000 GAFISA ON GFSA3T 31 4 1.36 1.35 1.35 1.36 1.35 13.50 10000 GERDAU PN GGBR4T 45 4 15.30 15.28 15.28 15.30 15.28 18.32 1199 GERDAU MET PN GOAU4T 122 2 8.86 8.85 8.85 8.86 8.85 172.57 19500 GERDAU MET PN GOAU4T 60 2 8.52 8.51 8.51 8.52 8.51 85.10 10000 GRUPO MATEUSON GMAT3T 17 4 7.79 7.78 7.78 7.79 7.78 1.00 128 GRUPO SBF ON ED SBFG3T 90 2 11.07 11.06 11.06 11.07 11.06 3.32 300 GRUPO SBF ON ED SBFG3T 31 2 10.79 10.78 10.78 10.79 10.78 59.29 5500 HAPVIDA ON HAPV3T 31 2 2.34 2.33 2.33 2.34 2.33 2.33 1000 HASHDEX NCI CI HASH11T 45 2 72.86 72.85 72.85 72.86 72.85 427.99 5875 IMC S/A ON MEAL3T 31 2 1.19 1.18 1.18 1.19 1.18 11.80 10000 INTER CO DR2 INBR32T 90 2 39.00 38.99 38.99 39.00 38.99 38.99 1000 IRANI ON ED RANI3T 90 2 8.07 8.06 8.06 8.07 8.06 0.81 100 IRANI ON ED RANI3T 17 4 7.81 7.80 7.80 7.81 7.80 1.01 130 ISA ENERGIA PN ISAE4T 180 2 25.53 25.52 25.52 25.53 25.52 58.70 2300 ITAUSA PN ITSA4T 31 4 10.63 10.62 10.62 10.63 10.62 33.44 3149 ITAUSA PN ITSA4T 360 6 12.26 12.24 12.24 12.26 12.24 157.25 12847 ITAUSA PN ITSA4T 180 8 11.35 11.44 11.38 11.45 11.34 30.70 2698 ITAUSA PN ITSA4T 18 2 10.55 10.54 10.54 10.55 10.54 51.65 4900 ITAUUNIBANCOPN EJ ITUB4T 17 6 35.70 35.69 35.69 35.70 35.69 10707.00 300000 JBS ON ED JBSS3T 31 4 43.72 43.57 43.61 43.72 43.57 65.42 1500 JSL ON JSLG3T 150 2 7.16 7.15 7.15 7.16 7.15 21.45 3000 KLABIN S/A PN KLBN4T 90 2 3.86 3.85 3.85 3.86 3.85 38.50 10000 LOG COM PROPON LOGG3T 369 2 24.44 24.43 24.43 24.44 24.43 5748.38 235300 LOJAS RENNERON LREN3T 180 2 15.76 15.75 15.75 15.76 15.75 6.30 400 LOJAS RENNERON LREN3T 90 2 15.30 15.29 15.29 15.30 15.29 12.23 800 LWSA ON LWSA3T 31 2 3.58 3.57 3.57 3.58 3.57 124.95 35000 LWSA ON LWSA3T 90 2 3.70 3.69 3.69 3.70 3.69 5.54 1500 MAGAZ LUIZA ON ED MGLU3T 53 2 9.57 9.56 9.56 9.57 9.56 9.56 1000 MAGAZ LUIZA ON ED MGLU3T 360 2 10.76 10.75 10.75 10.76 10.75 4.30 400 MAGAZ LUIZA ON ED MGLU3T 60 4 9.52 9.53 9.52 9.54 9.51 85.68 9000 MAGAZ LUIZA ON ED MGLU3T 90 2 9.69 9.68 9.68 9.69 9.68 51.30 5300 MILLS ON MILS3T 30 2 10.16 10.15 10.15 10.16 10.15 209.09 20600 MINERVA ON ES BEEF3T 18 2 5.96 5.95 5.95 5.96 5.95 178.50 30000 MINERVA ON ES BEEF3T 122 2 6.20 6.19 6.19 6.20 6.19 61.90 10000 MOVIDA ON ED MOVI3T 90 2 7.31 7.30 7.30 7.31 7.30 0.73 100 MRV ON MRVE3T 31 2 5.86 5.85 5.85 5.86 5.85 21.06 3600 MRV ON MRVE3T 180 2 6.29 6.28 6.28 6.29 6.28 62.80 10000 NEOGRID ON NGRD3T 31 2 20.02 20.01 20.01 20.02 20.01 4.00 200 P.ACUCAR-CBDON PCAR3T 60 2 4.00 3.99 3.99 4.00 3.99 79.80 20000 P.ACUCAR-CBDON PCAR3T 31 2 4.02 4.01 4.01 4.02 4.01 120.30 30000 P.ACUCAR-CBDON PCAR3T 180 2 4.45 4.44 4.44 4.45 4.44 4.44 1000 PETROBRAS PN PETR4T 20 2 30.91 30.90 30.90 30.91 30.90 123.60 4000 PETROBRAS PN PETR4T 180 12 32.92 32.48 32.91 33.11 32.48 5565.08 169100 PETROBRAS PN PETR4T 53 2 31.28 31.27 31.27 31.28 31.27 125.08 4000 PETROBRAS PN PETR4T 60 8 30.87 30.74 30.76 31.16 30.74 556.76 18100 PETROBRAS PN PETR4T 31 6 30.98 30.56 30.79 30.98 30.56 187.82 6100 PETRORIO ON PRIO3T 60 2 36.52 36.51 36.51 36.52 36.51 36.51 1000 PETRORIO ON PRIO3T 31 2 36.70 36.69 36.69 36.70 36.69 99.06 2700 PETRORIO ON PRIO3T 367 2 41.71 41.70 41.70 41.71 41.70 62.55 1500 PETRORIO ON PRIO3T 332 4 41.75 41.74 41.74 41.75 41.74 26.88 644 PETRORIO ON PRIO3T 90 4 37.72 37.71 37.71 37.72 37.71 565.65 15000 PETRORIO ON PRIO3T 180 4 38.72 38.71 38.71 38.72 38.71 401.19 10364 PETZ ON PETZ3T 90 2 4.77 4.76 4.76 4.77 4.76 51.88 10900 PETZ ON PETZ3T 17 4 4.56 4.55 4.55 4.56 4.55 1.02 224 PLANOEPLANO ON PLPL3T 17 2 12.27 12.26 12.26 12.27 12.26 6.13 500 PORTO SEGUROON PSSA3T 60 2 44.58 44.57 44.57 44.58 44.57 8914.00 200000 POSITIVO TECON ED POSI3T 60 2 6.06 6.05 6.05 6.06 6.05 5445.00 900000 QUALICORP ON QUAL3T 31 2 2.07 2.06 2.06 2.07 2.06 4.12 2000 QUERO-QUERO ON LJQQ3T 17 2 2.79 2.78 2.78 2.79 2.78 0.28 100 QUERO-QUERO ON LJQQ3T 180 2 2.97 2.96 2.96 2.97 2.96 532.80 180000 RAIZEN PN RAIZ4T 31 2 1.87 1.86 1.86 1.87 1.86 186.00 100000 RANDON PART PN ED RAPT4T 17 2 8.81 8.80 8.80 8.81 8.80 0.88 100 RANDON PART PN ED RAPT4T 18 2 8.81 8.80 8.80 8.81 8.80 0.88 100 SAO CARLOS ON SCAR3T 31 2 17.56 17.55 17.55 17.56 17.55 87.75 5000 SIMPAR ON SIMH3T 180 4 5.63 5.62 5.62 5.63 5.62 64.63 11500 SLC AGRICOLAON SLCE3T 45 2 20.53 20.52 20.52 20.53 20.52 2.05 100 SLC AGRICOLAON SLCE3T 17 2 20.04 20.03 20.03 20.04 20.03 60.09 3000 TAESA UNT ED TAEE11T 31 2 35.92 35.91 35.91 35.92 35.91 3.59 100 TELEF BRASILON VIVT3T 31 2 27.85 27.84 27.84 27.85 27.84 2.78 100 UNIFIQUE ON FIQE3T 31 2 3.95 3.94 3.94 3.95 3.94 4.33 1100 USIMINAS PNA USIM5T 60 2 5.64 5.63 5.63 5.64 5.63 28.15 5000 USIMINAS PNA USIM5T 30 2 5.52 5.51 5.51 5.52 5.51 55.10 10000 VALE ON VALE3T 45 2 53.60 53.59 53.59 53.60 53.59 42.87 800 VALE ON VALE3T 90 6 54.75 54.96 54.88 54.97 54.74 82.32 1500 VALE ON VALE3T 31 2 53.60 53.59 53.59 53.60 53.59 32.15 600 VALE ON VALE3T 180 6 56.78 57.33 56.77 57.37 56.77 5362.66 94463 VALE ON VALE3T 35 2 53.69 53.68 53.68 53.69 53.68 32.21 600 VAMOS ON VAMO3T 31 2 5.03 5.02 5.02 5.03 5.02 16.57 3300 VAMOS ON VAMO3T 30 2 5.09 5.08 5.08 5.09 5.08 256.54 50500 VAMOS ON VAMO3T 60 4 5.11 5.08 5.09 5.11 5.08 865.30 170000 VIVARA S.A. ON ED VIVA3T 17 2 22.37 22.36 22.36 22.37 22.36 4.47 200 VIVEO ON VVEO3T 60 2 1.19 1.18 1.18 1.19 1.18 9.44 8000 VULCABRAS ON ED VULC3T 45 2 17.70 17.69 17.69 17.70 17.69 12.38 700 WEG ON WEGE3T 53 4 45.76 45.72 45.73 45.76 45.72 182.92 4000 WEG ON WEGE3T 60 2 45.73 45.72 45.72 45.73 45.72 160.02 3500 WEG ON WEGE3T 20 2 45.10 45.09 45.09 45.10 45.09 315.63 7000 WEG ON WEGE3T 31 2 45.25 45.24 45.24 45.25 45.24 45.24 1000 YDUQS PART ON ED YDUQ3T 17 2 14.58 14.57 14.57 14.58 14.57 1.46 100 MERCADO A TERMO