|
GrafBolsa
BOLETIM DO DIA |
Página Principal Lote Padrão Opções de Compra Opções de Venda Mercado a Termo Fracionário Índices |
Pregão : 06/03/26 NOME CÓDIGO DIAS NEG FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME R$ 3TENTOS ON TTEN3T 60 2 16,35 16,34 16,34 16,35 16,34 6.540,00 400 ALLOS ON ALOS3T 60 2 31,39 31,38 31,38 31,39 31,38 7.840,00 250 ALLOS ON ALOS3T 91 2 31,84 31,83 31,83 31,84 31,83 7.960,00 250 ALLOS ON ALOS3T 31 2 30,99 30,98 30,98 30,99 30,98 7.750,00 250 ALLOS ON ALOS3T 122 2 32,28 32,27 32,27 32,28 32,27 8.070,00 250 ALLOS ON ALOS3T 180 2 32,92 32,91 32,91 32,92 32,91 32.910,00 1.000 AMERICANAS ON AMER3T 31 2 5,09 5,08 5,08 5,09 5,08 10.160,00 2.000 AMERICANAS ON AMER3T 180 2 5,45 5,44 5,44 5,45 5,44 540,00 100 AMERICANAS ON AMER3T 150 2 5,39 5,38 5,38 5,39 5,38 540,00 100 ASSAI ON ASAI3T 31 2 8,15 8,14 8,14 8,15 8,14 81.400,00 10.000 AUREN ON AURE3T 180 4 12,35 12,42 12,41 12,43 12,34 162.570,00 13.100 AXIA ENERGIAON ATZ AXIA3T 180 2 62,87 62,86 62,86 62,87 62,86 37.720,00 600 AXIA ENERGIAON ATZ AXIA3T 31 4 58,58 58,68 58,63 58,69 58,57 11.730,00 200 AZEVEDO PN AZEV4T 150 2 0,22 0,21 0,21 0,22 0,21 31.500,00 150.000 AZEVEDO PN AZEV4T 180 2 0,23 0,22 0,22 0,23 0,22 28.600,00 130.000 BBSEGURIDADEON BBSE3T 91 2 35,12 35,11 35,11 35,12 35,11 122.890,00 3.500 BBSEGURIDADEON BBSE3T 122 2 35,55 35,54 35,54 35,55 35,54 124.390,00 3.500 BBSEGURIDADEON BBSE3T 360 2 38,70 38,69 38,69 38,70 38,69 58.030,00 1.500 BITCOIN HASHCI BITH11T 91 2 84,38 84,37 84,37 84,38 84,37 15.190,00 180 BR PARTNERS UNT BRBI11T 360 2 20,65 20,64 20,64 20,65 20,64 103.200,00 5.000 BRADESCO ON EJ BBDC3T 74 2 17,50 17,49 17,49 17,50 17,49 1.750,00 100 BRADESCO PN EJ BBDC4T 17 2 19,67 19,66 19,66 19,67 19,66 3.930,00 200 BRADESCO PN EJ BBDC4T 45 2 19,93 19,92 19,92 19,93 19,92 1.990,00 100 BRADESCO PN EJ BBDC4T 91 2 20,30 20,29 20,29 20,30 20,29 304.350,00 15.000 BRADESCO PN EJ BBDC4T 180 2 20,98 20,97 20,97 20,98 20,97 130.010,00 6.200 BRASIL ON EJ BBAS3T 91 2 25,79 25,78 25,78 25,79 25,78 64.450,00 2.500 BRASKEM PNA BRKM5T 122 2 13,63 13,62 13,62 13,63 13,62 27.240,00 2.000 BRASKEM PNA BRKM5T 180 2 13,87 13,86 13,86 13,87 13,86 213.440,00 15.400 BRAVA ON ATZ BRAV3T 31 6 20,08 19,58 19,66 20,08 19,58 501.330,00 25.500 BRAVA ON ATZ BRAV3T 60 2 19,84 19,83 19,83 19,84 19,83 19.830,00 1.000 BTGP BANCO UNT BPAC11T 60 2 57,59 57,58 57,58 57,59 57,58 5.760,00 100 CAMIL ON ED CAML3T 91 2 6,64 6,63 6,63 6,64 6,63 39.780,00 6.000 CASAS BAHIA ON BHIA3T 91 2 2,93 2,92 2,92 2,93 2,92 1.460,00 500 CEA MODAS ON CEAB3T 17 2 11,88 11,87 11,87 11,88 11,87 11.870,00 1.000 CEMIG ON CMIG3T 367 2 17,31 17,30 17,30 17,31 17,30 12.110,00 700 CEMIG PN CMIG4T 60 2 11,81 11,80 11,80 11,81 11,80 4.366.000,00 370.000 COGNA ON ON COGN3T 180 4 3,42 3,42 3,42 3,43 3,41 207.940,00 60.800 COGNA ON ON COGN3T 360 2 3,55 3,54 3,54 3,55 3,54 70.800,00 20.000 COGNA ON ON COGN3T 91 4 3,24 3,23 3,23 3,24 3,23 64.600,00 20.000 COSAN ON CSAN3T 60 4 5,77 5,84 5,80 5,85 5,76 1.070.100,00 184.500 CURY S/A ON CURY3T 17 2 35,98 35,97 35,97 35,98 35,97 17.980,00 500 CYRELA REALTON CYRE3T 17 4 28,23 28,12 28,16 28,23 28,12 14.080,00 500 DEXCO ON DXCO3T 122 6 4,95 4,94 4,94 4,95 4,94 2.960,00 600 DEXCO ON DXCO3T 60 2 4,82 4,81 4,81 4,82 4,81 96.200,00 20.000 DIMED ON PNVL3T 18 2 15,09 15,08 15,08 15,09 15,08 1.510,00 100 DIRECIONAL ON DIRR3T 17 4 15,15 15,07 15,10 15,15 15,07 10.570,00 700 EMBRAER ON EMBJ3T 17 2 83,19 83,18 83,18 83,19 83,18 16.640,00 200 EMBRAER ON EMBJ3T 60 2 84,13 84,12 84,12 84,13 84,12 168.240,00 2.000 EMBRAER ON EMBJ3T 18 2 83,25 83,24 83,24 83,25 83,24 832.400,00 10.000 EMBRAER ON EMBJ3T 31 4 83,57 84,93 84,58 84,94 83,56 338.320,00 4.000 EVEN ON EVEN3T 91 2 7,78 7,77 7,77 7,78 7,77 2.330,00 300 FERBASA PN FESA4T 180 2 8,34 8,33 8,33 8,34 8,33 24.990,00 3.000 FII MAXI RENCI ER MXRF11T 17 3 9,82 9,83 9,81 9,83 9,81 90,00 9 GERDAU PN GGBR4T 31 2 19,22 19,21 19,21 19,22 19,21 38.420,00 2.000 GERDAU PN GGBR4T 30 2 19,15 19,14 19,14 19,15 19,14 2.028.840,00 106.000 GERDAU MET PN GOAU4T 45 2 8,70 8,69 8,69 8,70 8,69 1.740,00 200 GERDAU MET PN GOAU4T 18 2 8,59 8,58 8,58 8,59 8,58 96.950,00 11.300 GRAZZIOTIN PN CGRA4T 91 2 28,15 28,14 28,14 28,15 28,14 84.420,00 3.000 GRENDENE ON GRND3T 122 4 4,77 4,77 4,76 4,78 4,76 10.000,00 2.100 GRENDENE ON GRND3T 150 2 4,84 4,83 4,83 4,84 4,83 480,00 100 GRENDENE ON GRND3T 47 2 4,70 4,69 4,69 4,70 4,69 1.880,00 400 HAPVIDA ON HAPV3T 137 2 10,17 10,16 10,16 10,17 10,16 10.160,00 1.000 INTER CO DR2 INBR32T 150 2 45,40 45,39 45,39 45,40 45,39 4.540,00 100 INTER CO DR2 INBR32T 17 2 43,04 43,03 43,03 43,04 43,03 43.030,00 1.000 INTER CO DR2 INBR32T 18 4 42,73 43,04 42,76 43,05 42,72 53.450,00 1.250 INTER CO DR2 INBR32T 180 2 45,87 45,86 45,86 45,87 45,86 4.590,00 100 IOCHP-MAXIONON MYPK3T 91 2 10,00 9,99 9,99 10,00 9,99 2.000,00 200 IOCHP-MAXIONON MYPK3T 420 2 11,04 11,03 11,03 11,04 11,03 1.163.660,00 105.500 IRBBRASIL REON IRBR3T 17 2 56,37 56,36 56,36 56,37 56,36 5.640,00 100 IRBBRASIL REON IRBR3T 60 4 56,14 56,07 56,07 56,14 56,07 2.373.610,00 42.333 ITAUSA PN EJ ITSA4T 180 2 14,27 14,26 14,26 14,27 14,26 268.090,00 18.800 JALLESMACHADON JALL3T 31 2 3,34 3,33 3,33 3,34 3,33 99.900,00 30.000 JHSF PART ON ED JHSF3T 31 2 9,00 8,99 8,99 9,00 8,99 4.500,00 500 KEPLER WEBERON KEPL3T 17 2 8,19 8,18 8,18 8,19 8,18 44.170,00 5.400 LOG COM PROPON LOGG3T 367 2 30,68 30,67 30,67 30,68 30,67 3.928.830,00 128.100 LOPES BRASILON LPSB3T 60 4 1,99 1,98 1,98 1,99 1,98 9.900,00 5.000 MARCOPOLO PN POMO4T 30 2 6,45 6,44 6,44 6,45 6,44 51.520,00 8.000 MARCOPOLO PN POMO4T 420 2 7,38 7,37 7,37 7,38 7,37 580.760,00 78.800 MARCOPOLO PN POMO4T 31 2 6,55 6,54 6,54 6,55 6,54 163.500,00 25.000 MARFRIG ON MBRF3T 17 2 18,27 18,26 18,26 18,27 18,26 1.830,00 100 MERCADOLIBREDRN MELI34T 17 2 78,32 78,31 78,31 78,32 78,31 7.830,00 100 MINERVA ON BEEF3T 91 2 4,66 4,65 4,65 4,66 4,65 46.500,00 10.000 MINERVA ON BEEF3T 31 2 4,53 4,52 4,52 4,53 4,52 51.080,00 11.300 MINERVA ON BEEF3T 122 2 4,69 4,68 4,68 4,69 4,68 9.360,00 2.000 MITRE REALTYON MTRE3T 180 2 4,07 4,06 4,06 4,07 4,06 90.940,00 22.400 MOVIDA ON MOVI3T 17 2 12,56 12,55 12,55 12,56 12,55 1.250,00 100 MRV ON MRVE3T 122 8 9,45 9,70 9,65 9,73 9,44 101.330,00 10.500 MRV ON MRVE3T 91 2 9,57 9,56 9,56 9,57 9,56 76.480,00 8.000 MRV ON MRVE3T 17 2 9,40 9,39 9,39 9,40 9,39 187.800,00 20.000 NEOGRID ON NGRD3T 60 2 27,21 27,20 27,20 27,21 27,20 6.800,00 250 NU HOLDINGS DRN ROXO34T 31 2 13,03 13,02 13,02 13,03 13,02 1.302.000,00 100.000 ODONTOPREV ON ODPV3T 180 2 14,64 14,63 14,63 14,64 14,63 5.850,00 400 PAGUE MENOS ON PGMN3T 17 12 6,24 6,33 6,28 6,34 6,23 31.400,00 5.000 PETROBRAS ON PETR3T 17 4 47,11 46,77 46,90 47,11 46,77 23.450,00 500 PETROBRAS PN ATZ PETR4T 180 2 44,41 44,40 44,40 44,41 44,40 537.240,00 12.100 PETROBRAS PN ATZ PETR4T 17 4 43,17 43,23 43,20 43,24 43,16 21.600,00 500 PETROBRAS PN ATZ PETR4T 91 4 44,37 43,17 43,22 44,37 43,17 112.370,00 2.600 PETROBRAS PN ATZ PETR4T 360 2 48,68 48,67 48,67 48,68 48,67 1.742.390,00 35.800 PETRORIO ON ATZ PRIO3T 17 2 60,58 60,57 60,57 60,58 60,57 18.170,00 300 PETZCOBASI ON AUAU3T 31 2 3,15 3,14 3,14 3,15 3,14 204.100,00 65.000 PINE PN PINE4T 17 4 11,21 11,23 11,21 11,24 11,20 224.200,00 20.000 PRINER ON PRNR3T 91 2 20,95 20,94 20,94 20,95 20,94 251.280,00 12.000 QUALICORP ON QUAL3T 180 2 2,12 2,11 2,11 2,12 2,11 2.110.000,00 1.000.000 QUERO-QUERO ON LJQQ3T 60 2 2,05 2,04 2,04 2,05 2,04 4.080,00 2.000 RAIZEN PN RAIZ4T 60 2 0,60 0,59 0,59 0,60 0,59 7.670,00 13.000 SID NACIONALON CSNA3T 360 2 8,33 8,32 8,32 8,33 8,32 4.160,00 500 SID NACIONALON CSNA3T 150 2 7,89 7,88 7,88 7,89 7,88 15.760,00 2.000 SID NACIONALON CSNA3T 122 2 7,60 7,59 7,59 7,60 7,59 7.590,00 1.000 SID NACIONALON CSNA3T 91 2 7,50 7,49 7,49 7,50 7,49 44.940,00 6.000 SIMPAR ON SIMH3T 180 2 12,25 12,24 12,24 12,25 12,24 1.468.800,00 120.000 SMART FIT ON SMFT3T 47 2 19,18 19,17 19,17 19,18 19,17 3.830,00 200 TREND OURO HCI GOLX11T 360 2 67,64 67,63 67,63 67,64 67,63 118.490,00 1.752 VALE ON VALE3T 122 2 84,80 84,79 84,79 84,80 84,79 8.480,00 100 VALE ON VALE3T 91 2 82,06 82,05 82,05 82,06 82,05 24.610,00 300 VALE ON VALE3T 31 4 79,64 80,22 80,14 80,23 79,63 56.100,00 700 VALE ON VALE3T 25 2 80,02 80,01 80,01 80,02 80,01 48.010,00 600 VALE ON VALE3T 60 4 81,13 81,08 81,11 81,13 81,08 673.210,00 8.300 VALE ON VALE3T 21 2 79,83 79,82 79,82 79,83 79,82 15.960,00 200 VALE ON VALE3T 17 8 79,36 79,99 79,47 80,21 79,35 818.540,00 10.300 VALE ON VALE3T 18 2 80,11 80,10 80,10 80,11 80,10 801.000,00 10.000 VAMOS ON VAMO3T 31 2 3,99 3,98 3,98 3,99 3,98 258.700,00 65.000 VAMOS ON VAMO3T 91 2 4,14 4,13 4,13 4,14 4,13 206.500,00 50.000 VIBRA ON VBBR3T 180 2 32,11 32,10 32,10 32,11 32,10 80.250,00 2.500 VIVEO ON VVEO3T 122 6 1,29 1,33 1,32 1,34 1,28 21.120,00 16.000 WEG ON WEGE3T 60 2 48,33 48,32 48,32 48,33 48,32 512.190,00 10.600 WEG ON WEGE3T 45 2 47,48 47,47 47,47 47,48 47,47 4.750,00 100 WEG ON WEGE3T 31 4 47,09 47,08 47,08 47,09 47,08 18.830,00 400 MERCADO A TERMO