|
GrafBolsa
BOLETIM DO DIA |
Página Principal Lote Padrão Opções de Compra Opções de Venda Mercado a Termo Fracionário Índices |
Pregão : 23/07/26 NOME CÓDIGO DIAS NEG FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME R$ ALLOS ON ALOS3T 361 2 31,06 31,05 31,05 31,06 31,05 124.200,00 4.000 AMAZONIA ON BAZA3T 180 2 66,34 66,33 66,33 66,34 66,33 6.630,00 100 ANIMA ON ANIM3T 65 2 2,24 2,23 2,23 2,24 2,23 133.800,00 60.000 ASSAI ON ASAI3T 90 2 8,30 8,29 8,29 8,30 8,29 663.200,00 80.000 AURA 360 DR3 AURA33T 18 2 93,70 93,69 93,69 93,70 93,69 37.480,00 400 AUREN ON AURE3T 63 2 11,73 11,72 11,72 11,73 11,72 50.400,00 4.300 AXIA ENERGIAON AXIA3T 18 2 51,75 51,74 51,74 51,75 51,74 77.610,00 1.500 AXIA ENERGIAON AXIA3T 60 4 52,58 52,45 52,45 52,58 52,45 477.300,00 9.100 AZEVEDO PN AZEV4T 32 2 1,24 1,23 1,23 1,24 1,23 370,00 300 B3 ON B3SA3T 47 2 15,92 15,91 15,91 15,92 15,91 79.550,00 5.000 BBSEGURIDADEON BBSE3T 361 2 48,97 48,96 48,96 48,97 48,96 4.900,00 100 BBSEGURIDADEON BBSE3T 18 2 42,68 42,67 42,67 42,68 42,67 8.530,00 200 BOA SAFRA ON SOJA3T 18 2 5,90 5,89 5,89 5,90 5,89 8.840,00 1.500 BR PARTNERS UNT BRBI11T 60 2 14,95 14,94 14,94 14,95 14,94 149.400,00 10.000 BRADESCO PN BBDC4T 180 2 20,22 20,21 20,21 20,22 20,21 20.210,00 1.000 BRADESCO PN BBDC4T 60 2 19,20 19,19 19,19 19,20 19,19 38.380,00 2.000 BRADESCO PN BBDC4T 361 2 21,63 21,62 21,62 21,63 21,62 21.620,00 1.000 BRADESPAR PN BRAP4T 60 2 22,58 22,57 22,57 22,58 22,57 6.770,00 300 BRASIL ON BBAS3T 90 2 21,76 21,75 21,75 21,76 21,75 87.000.000,00 4.000.000 BRASIL ON BBAS3T 60 6 21,41 21,41 21,41 21,42 21,40 655.150,00 30.600 BRAVA ON BRAV3T 18 4 20,78 20,82 20,80 20,83 20,77 41.600,00 2.000 BTGP BANCO UNT ATZ BPAC11T 18 6 56,66 56,71 56,55 56,72 56,35 418.470,00 7.400 BTGP BANCO UNT ATZ BPAC11T 60 4 57,72 57,27 57,29 57,72 57,27 1.512.460,00 26.400 BTGP BANCO UNT ATZ BPAC11T 30 2 56,80 56,79 56,79 56,80 56,79 283.950,00 5.000 CAMBUCI ON CAMB3T 90 2 9,51 9,50 9,50 9,51 9,50 95.000,00 10.000 CAMIL ON CAML3T 65 2 4,63 4,62 4,62 4,63 4,62 161.700,00 35.000 CAMIL ON CAML3T 32 2 4,58 4,57 4,57 4,58 4,57 228.500,00 50.000 CEMIG PN CMIG4T 47 2 11,38 11,37 11,37 11,38 11,37 11.370,00 1.000 COGNA ON ON COGN3T 32 2 2,17 2,16 2,16 2,17 2,16 108.000,00 50.000 COGNA ON ON COGN3T 90 2 2,23 2,22 2,22 2,23 2,22 22.200,00 10.000 COPASA ON CSMG3T 18 4 64,48 64,27 64,37 64,48 64,27 12.870,00 200 COPEL ON CPLE3T 90 2 15,39 15,38 15,38 15,39 15,38 9.230,00 600 COPEL ON CPLE3T 63 2 15,22 15,21 15,21 15,22 15,21 51.710,00 3.400 COSAN ON ATZ CSAN3T 30 2 3,95 3,94 3,94 3,95 3,94 354.600,00 90.000 COSAN ON ATZ CSAN3T 32 2 3,96 3,95 3,95 3,96 3,95 39.500,00 10.000 CURY S/A ON CURY3T 29 2 29,78 29,77 29,77 29,78 29,77 416.780,00 14.000 CYRELA REALTON CYRE3T 60 2 21,12 21,11 21,11 21,12 21,11 4.220,00 200 CYRELA REALTON CYRE3T 18 2 20,89 20,88 20,88 20,89 20,88 62.640,00 3.000 DASA ON DASA3T 32 2 2,92 2,91 2,91 2,92 2,91 145.500,00 50.000 DESKTOP ON DESK3T 32 2 18,23 18,22 18,22 18,23 18,22 342.540,00 18.800 DEXXOS PAR ON DEXP3T 32 4 7,28 7,28 7,28 7,29 7,27 87.360,00 12.000 DIRECIONAL ON DIRR3T 63 2 11,86 11,85 11,85 11,86 11,85 50.950,00 4.300 EMBRAER ON EMBJ3T 32 8 84,27 84,16 84,20 84,27 84,16 277.860,00 3.300 EMBRAER ON EMBJ3T 18 2 83,99 83,98 83,98 83,99 83,98 83.980,00 1.000 ENEVA ON ENEV3T 18 2 25,86 25,85 25,85 25,86 25,85 7.750,00 300 EQTL PARA ON EQPA3T 180 2 5,73 5,72 5,72 5,73 5,72 5.720,00 1.000 EZTEC ON EZTC3T 63 2 11,63 11,62 11,62 11,63 11,62 49.970,00 4.300 FERBASA PN FESA4T 60 2 6,24 6,23 6,23 6,24 6,23 9.350,00 1.500 FII CAPI SECCI ER CPTS11T 62 2 7,61 7,60 7,60 7,61 7,60 380.000,00 50.000 FLEURY ON FLRY3T 64 2 17,05 17,04 17,04 17,05 17,04 49.420,00 2.900 GAFISA ON GFSA3T 30 2 0,38 0,37 0,37 0,38 0,37 48.100,00 130.000 GERDAU MET PN GOAU4T 60 2 10,87 10,86 10,86 10,87 10,86 26.060,00 2.400 GRUPO MATEUSON GMAT3T 18 2 3,91 3,90 3,90 3,91 3,90 58.500,00 15.000 GRUPO MATEUSON GMAT3T 32 2 3,92 3,91 3,91 3,92 3,91 391.000,00 100.000 GRUPO MATEUSON GMAT3T 65 2 3,97 3,96 3,96 3,97 3,96 126.720,00 32.000 HAPVIDA ON HAPV3T 32 4 10,60 11,08 10,68 11,09 10,59 260.590,00 24.400 HAPVIDA ON HAPV3T 26 2 10,81 10,80 10,80 10,81 10,80 54.000,00 5.000 HELBOR ON HBOR3T 90 2 2,05 2,04 2,04 2,05 2,04 40.800,00 20.000 IGUATEMI S.AUNT ED IGTI11T 90 2 25,76 25,75 25,75 25,76 25,75 1.158.750,00 45.000 IGUATEMI S.AUNT ED IGTI11T 63 2 25,48 25,47 25,47 25,48 25,47 50.940,00 2.000 INTER CO DR2 INBR32T 25 2 27,61 27,60 27,60 27,61 27,60 4.684.800,00 169.739 INTER CO DR2 INBR32T 18 8 27,64 27,74 27,64 27,81 27,60 295.750,00 10.700 INVESTO HODLCI HODL11T 47 2 56,84 56,83 56,83 56,84 56,83 28.410,00 500 IRBBRASIL REON IRBR3T 365 2 62,85 62,84 62,84 62,85 62,84 31.420,00 500 IT NOW SP BRCI SPXR11T 42 2 73,33 73,32 73,32 73,33 73,32 318.360,00 4.342 ITAUSA PN ITSA4T 90 2 14,16 14,15 14,15 14,16 14,15 274.510,00 19.400 ITAUUNIBANCOPN ITUB4T 30 2 42,90 42,89 42,89 42,90 42,89 857.800,00 20.000 JBS N.V. DR2 JBSS32T 32 2 62,07 62,06 62,06 62,07 62,06 80.680,00 1.300 JBS N.V. DR2 JBSS32T 90 2 63,73 63,72 63,72 63,73 63,72 63.720,00 1.000 KLABIN S/A ON KLBN3T 361 2 4,07 4,06 4,06 4,07 4,06 410,00 100 LAVVI ON LAVV3T 47 2 10,45 10,44 10,44 10,45 10,44 417.600,00 40.000 LIGHT S/A ON LIGT3T 60 2 3,22 3,21 3,21 3,22 3,21 32.100,00 10.000 LOCALIZA ON RENT3T 18 4 36,85 36,91 36,87 36,92 36,84 7.370,00 200 LOG COM PROPON LOGG3T 32 2 26,68 26,67 26,67 26,68 26,67 10.670,00 400 LOJAS RENNERON LREN3T 63 2 13,66 13,65 13,65 13,66 13,65 50.510,00 3.700 LWSA ON LWSA3T 60 2 3,83 3,82 3,82 3,83 3,82 3.820,00 1.000 M.DIASBRANCOON MDIA3T 32 2 17,60 17,59 17,59 17,60 17,59 26.390,00 1.500 MAGAZ LUIZA ON MGLU3T 60 2 4,99 4,98 4,98 4,99 4,98 50.800,00 10.200 MAGAZ LUIZA ON MGLU3T 180 2 5,08 5,07 5,07 5,08 5,07 25.350,00 5.000 MAGAZ LUIZA ON MGLU3T 32 2 4,86 4,85 4,85 4,86 4,85 19.400,00 4.000 MARCOPOLO PN POMO4T 32 2 5,32 5,31 5,31 5,32 5,31 212.400,00 40.000 MARFRIG ON MBRF3T 60 2 16,52 16,51 16,51 16,52 16,51 14.860,00 900 MARFRIG ON MBRF3T 18 2 15,86 15,85 15,85 15,86 15,85 14.270,00 900 MELIUZ ON CASH3T 180 2 4,66 4,65 4,65 4,66 4,65 930,00 200 MELIUZ ON CASH3T 33 2 4,37 4,36 4,36 4,37 4,36 87.200,00 20.000 MELIUZ ON CASH3T 361 2 4,98 4,97 4,97 4,98 4,97 1.990,00 400 MERCADOLIBREDRN MELI34T 18 2 76,62 76,61 76,61 76,62 76,61 7.660,00 100 MINERVA ON BEEF3T 30 2 3,63 3,62 3,62 3,63 3,62 108.600,00 30.000 MINERVA ON BEEF3T 64 2 3,66 3,65 3,65 3,66 3,65 365.000,00 100.000 MINERVA ON BEEF3T 32 4 3,61 3,63 3,61 3,64 3,60 581.210,00 161.000 MOURA DUBEUXON MDNE3T 30 2 25,32 25,31 25,31 25,32 25,31 506.200,00 20.000 MOVIDA ON MOVI3T 18 2 7,93 7,92 7,92 7,93 7,92 790,00 100 MOVIDA ON MOVI3T 32 2 8,10 8,09 8,09 8,10 8,09 80.900,00 10.000 MOVIDA ON MOVI3T 33 2 8,09 8,08 8,08 8,09 8,08 80.800,00 10.000 MRV ON ATZ MRVE3T 90 108 4,70 4,68 4,68 4,70 4,68 1.404.000,00 300.000 MRV ON ATZ MRVE3T 30 2 4,47 4,46 4,46 4,47 4,46 223.000,00 50.000 PARANAPANEMAON PMAM3T 47 2 0,31 0,30 0,30 0,31 0,30 1.500,00 5.000 PETROBRAS PN ATZ PETR4T 18 2 43,51 43,50 43,50 43,51 43,50 8.700,00 200 PETROBRAS PN ATZ PETR4T 124 2 44,88 44,87 44,87 44,88 44,87 182.800,00 4.074 PETROBRAS PN ATZ PETR4T 60 4 43,94 44,15 44,15 44,16 43,93 3.134.650,00 71.000 PETROBRAS PN ATZ PETR4T 32 4 43,67 43,87 43,79 43,88 43,66 21.890,00 500 PETZCOBASI ON AUAU3T 32 2 3,26 3,25 3,25 3,26 3,25 211.250,00 65.000 PETZCOBASI ON AUAU3T 180 2 3,47 3,46 3,46 3,47 3,46 162.620,00 47.000 PLANOEPLANO ON PLPL3T 123 2 7,87 7,86 7,86 7,87 7,86 786.000,00 100.000 PORTOBELLO ON PTBL3T 30 2 1,70 1,69 1,69 1,70 1,69 304.200,00 180.000 PRINER ON PRNR3T 43 2 18,83 18,82 18,82 18,83 18,82 60.220,00 3.200 PRINER ON PRNR3T 47 2 19,03 19,02 19,02 19,03 19,02 199.710,00 10.500 REDE D OR ON RDOR3T 60 2 34,62 34,61 34,61 34,62 34,61 103.830,00 3.000 RIACHUELO ON RIAA3T 63 2 8,14 8,13 8,13 8,14 8,13 50.410,00 6.200 ROMI ON ROMI3T 180 2 6,25 6,24 6,24 6,25 6,24 8.110,00 1.300 SABESP ON SBSP3T 18 2 29,29 29,28 29,28 29,29 29,28 5.860,00 200 SANEPAR UNT SAPR11T 60 2 37,49 37,48 37,48 37,49 37,48 329.820,00 8.800 SID NACIONALON CSNA3T 18 2 5,46 5,45 5,45 5,46 5,45 550,00 100 SID NACIONALON CSNA3T 30 2 5,42 5,41 5,41 5,42 5,41 270.500,00 50.000 SID NACIONALON CSNA3T 32 4 5,51 5,45 5,47 5,51 5,45 16.410,00 3.000 SIMPAR ON SIMH3T 32 2 7,85 7,84 7,84 7,85 7,84 197.570,00 25.200 SIMPAR ON SIMH3T 151 2 8,12 8,11 8,11 8,12 8,11 659.340,00 81.300 SIMPAR ON SIMH3T 64 2 7,83 7,82 7,82 7,83 7,82 234.600,00 30.000 SUZANO S.A. ON SUZB3T 32 4 42,93 43,03 42,93 43,04 42,92 227.530,00 5.300 TAURUS ARMASON TASA3T 89 2 5,40 5,39 5,39 5,40 5,39 8.080,00 1.500 TELEF BRASILON VIVT3T 32 2 35,14 35,13 35,13 35,14 35,13 3.510,00 100 TESLA INC DRN TSLA34T 60 12 52,65 56,16 53,95 56,17 52,64 701.350,00 13.000 TOTVS ON TOTS3T 26 2 27,87 27,86 27,86 27,87 27,86 69.650,00 2.500 TRD SPX USD CI SPXU11T 67 2 16,75 16,74 16,74 16,75 16,74 8.020,00 479 TRD SPX USD CI SPXU11T 361 4 18,56 18,67 18,62 18,68 18,55 82.100,00 4.409 TREND OURO CI GOLD11T 60 2 21,92 21,91 21,91 21,92 21,91 1.100,00 50 TREND OURO HCI GOLX11T 360 1 55,32 55,32 55,32 55,32 55,32 236.270,00 4.271 TREND OURO HCI GOLX11T 60 2 49,46 49,45 49,45 49,46 49,45 235.480,00 4.762 TREND OURO HCI GOLX11T 180 2 51,62 51,61 51,61 51,62 51,61 182.130,00 3.529 TREND OURO HCI GOLX11T 362 2 55,27 55,26 55,26 55,27 55,26 18.790,00 340 TRISUL ON TRIS3T 60 2 4,30 4,29 4,29 4,30 4,29 8.580,00 2.000 ULTRAPAR ON UGPA3T 18 2 33,56 33,55 33,55 33,56 33,55 6.710,00 200 ULTRAPAR ON UGPA3T 60 2 33,93 33,92 33,92 33,93 33,92 16.960,00 500 USIMINAS PNA ATZ USIM5T 18 6 8,79 8,58 8,61 8,79 8,58 99.020,00 11.500 VALE ON VALE3T 242 2 84,60 84,59 84,59 84,60 84,59 169.180,00 2.000 VALE ON VALE3T 18 2 77,46 77,45 77,45 77,46 77,45 15.490,00 200 VAMOS ON VAMO3T 30 2 3,23 3,22 3,22 3,23 3,22 161.000,00 50.000 VAMOS ON VAMO3T 32 4 3,25 3,24 3,24 3,25 3,24 48.600,00 15.000 WEG ON WEGE3T 90 2 47,15 47,14 47,14 47,15 47,14 940,00 20 WEG ON WEGE3T 60 2 46,61 46,60 46,60 46,61 46,60 69.900,00 1.500 WEG ON WEGE3T 18 2 45,99 45,98 45,98 45,99 45,98 91.960,00 2.000 XP INC DR1 XPBR31T 63 2 88,14 88,13 88,13 88,14 88,13 61.690,00 700 XP INC DR1 XPBR31T 32 2 87,10 87,09 87,09 87,10 87,09 522.540,00 6.000 YDUQS PART ON YDUQ3T 30 2 7,59 7,58 7,58 7,59 7,58 151.600,00 20.000 YDUQS PART ON YDUQ3T 123 2 8,05 8,04 8,04 8,05 8,04 8.040,00 1.000 MERCADO A TERMO