|
GrafBolsa
BOLETIM DO DIA |
Página Principal Lote Padrão Opções de Compra Opções de Venda Mercado a Termo Fracionário Índices |
Pregão : 06/11/26 NOME CÓDIGO DIAS NEG FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME R$ ALLIED ON ALLD3T 180 2 5,84 5,83 5,83 5,84 5,83 11.660,00 2.000 ALUPAR UNT ALUP11T 210 2 35,78 35,77 35,77 35,78 35,77 3.580,00 100 AMBEV S/A ON ABEV3T 60 2 15,86 15,85 15,85 15,86 15,85 6.340,00 400 ANIMA ON ANIM3T 90 2 2,59 2,58 2,58 2,59 2,58 18.060,00 7.000 ANIMA ON ANIM3T 120 2 2,59 2,58 2,58 2,59 2,58 154.800,00 60.000 ASSAI ON ASAI3T 90 4 9,10 9,19 9,15 9,20 9,09 16.195.500,00 1.770.000 AXIA ENERGIAON AXIA3T 60 2 49,93 49,92 49,92 49,93 49,92 99.840,00 2.000 AXIA ENERGIAON AXIA3T 180 2 50,79 50,78 50,78 50,79 50,78 50.780,00 1.000 AXIA ENERGIAON AXIA3T 90 2 49,28 49,27 49,27 49,28 49,27 492.700,00 10.000 AXIA ENERGIAPNC AXIA7T 180 4 51,05 51,04 51,04 51,05 51,04 6.120,00 120 AZEVEDO PN AZEV4T 31 2 0,78 0,77 0,77 0,78 0,77 390,00 500 BBSEGURIDADEON BBSE3T 45 2 38,08 38,07 38,07 38,08 38,07 3.810,00 100 BBSEGURIDADEON BBSE3T 300 2 42,96 42,95 42,95 42,96 42,95 34.360,00 800 BBSEGURIDADEON BBSE3T 360 4 43,28 43,27 43,27 43,28 43,27 59.930,00 1.385 BRADESCO PN EJ BBDC4T 17 16 14,28 13,93 14,22 14,28 13,93 413.800,00 29.100 BRADESCO PN EJ BBDC4T 90 2 14,66 14,65 14,65 14,66 14,65 21.980,00 1.500 BRADESCO PN EJ BBDC4T 45 4 14,48 14,43 14,43 14,48 14,43 1.445.890,00 100.200 BRADESCO PN EJ BBDC4T 31 4 14,39 14,29 14,30 14,39 14,29 191.620,00 13.400 BRASIL ON BBAS3T 270 2 19,09 19,08 19,08 19,09 19,08 135.470,00 7.100 BRASIL ON BBAS3T 300 2 19,34 19,33 19,33 19,34 19,33 137.240,00 7.100 BRASIL ON BBAS3T 150 2 18,24 18,23 18,23 18,24 18,23 9.120,00 500 BRASIL ON BBAS3T 31 2 17,35 17,34 17,34 17,35 17,34 8.670,00 500 BRASIL ON BBAS3T 90 6 17,68 17,64 17,67 17,68 17,62 81.280,00 4.600 BRASIL ON BBAS3T 180 2 17,68 17,67 17,67 17,68 17,67 17.670,00 1.000 BRASILAGRO ON AGRO3T 180 2 19,50 19,49 19,49 19,50 19,49 97.450,00 5.000 BROADCOM INCDRN AVGO34T 17 2 23,24 23,23 23,23 23,24 23,23 4.650,00 200 CASAS BAHIA ON BHIA3T 31 2 0,72 0,71 0,71 0,72 0,71 350,00 500 CEMIG PN CMIG4T 180 4 11,08 11,06 11,06 11,08 11,06 4.300,00 389 CEMIG PN CMIG4T 17 2 10,39 10,38 10,38 10,39 10,38 5.190,00 500 COGNA ON ON COGN3T 90 6 1,55 1,53 1,53 1,55 1,51 94.090,00 61.500 COGNA ON ON COGN3T 180 2 1,53 1,52 1,52 1,53 1,52 76.000,00 50.000 COGNA ON ON COGN3T 45 2 1,48 1,47 1,47 1,48 1,47 44.100,00 30.000 COMPASS ON PASS3T 180 2 21,92 21,91 21,91 21,92 21,91 21.910,00 1.000 COPASA ON CSMG3T 60 2 50,97 50,96 50,96 50,97 50,96 35.670,00 700 COSAN ON CSAN3T 17 2 2,80 2,79 2,79 2,80 2,79 2.790,00 1.000 COSAN ON CSAN3T 31 4 2,84 2,82 2,83 2,84 2,82 3.400,00 1.200 CYRELA REALTON CYRE3T 180 2 20,85 20,84 20,84 20,85 20,84 104.200,00 5.000 DEXXOS PAR PN DEXP4T 31 10 7,28 7,40 7,38 7,41 7,27 103.320,00 14.000 DIRECIONAL ON DIRR3T 210 2 9,44 9,43 9,43 9,44 9,43 940,00 100 DIRECIONAL ON DIRR3T 90 4 9,00 8,99 8,99 9,00 8,99 50.340,00 5.600 ECORODOVIAS ON ECOR3T 31 2 5,24 5,23 5,23 5,24 5,23 5.230,00 1.000 ECORODOVIAS ON ECOR3T 90 2 5,16 5,15 5,15 5,16 5,15 51.500,00 10.000 ENGIE BRASILON EGIE3T 46 2 27,45 27,44 27,44 27,45 27,44 82.320,00 3.000 EQUATORIAL ON EQTL3T 17 2 34,39 34,38 34,38 34,39 34,38 6.880,00 200 EQUATORIAL ON EQTL3T 90 4 35,48 35,44 35,47 35,48 35,44 49.660,00 1.400 EQUATORIAL ON EQTL3T 30 2 34,54 34,53 34,53 34,54 34,53 3.450,00 100 EZTEC ON EZTC3T 17 2 9,32 9,31 9,31 9,32 9,31 13.970,00 1.500 EZTEC ON EZTC3T 90 2 9,61 9,60 9,60 9,61 9,60 9.600,00 1.000 FERBASA PN FESA4T 180 2 5,50 5,49 5,49 5,50 5,49 54.900,00 10.000 FII PCIP PAXCI PCIP11T 17 2 69,47 69,46 69,46 69,47 69,46 40.290,00 580 FII TG ATIVOCI ER TGAR11T 31 4 33,77 33,76 33,76 33,77 33,76 36.830,00 1.091 FII TRX REALCI ER TRXF11T 73 2 65,77 65,76 65,76 65,77 65,76 2.104.320,00 32.000 FII VALORAIPCI VGIP11T 17 2 68,17 68,16 68,16 68,17 68,16 42.260,00 620 FII VALREIIICI VGIR11T 31 2 9,10 9,09 9,09 9,10 9,09 9.090,00 1.000 GRUPO SBF ON SBFG3T 122 4 5,79 5,77 5,77 5,79 5,77 5.770,00 1.000 HAPVIDA ON HAPV3T 180 2 4,78 4,77 4,77 4,78 4,77 119.250,00 25.000 HAPVIDA ON HAPV3T 90 2 4,66 4,65 4,65 4,66 4,65 930,00 200 HBR REALTY ON HBRE3T 180 2 2,09 2,08 2,08 2,09 2,08 12.480,00 6.000 INTER CO DRN INBR34T 180 2 23,20 23,19 23,19 23,20 23,19 11.600,00 500 ISA ENERGIA PN ISAE4T 360 2 30,07 30,06 30,06 30,07 30,06 93.190,00 3.100 ISA ENERGIA PN ISAE4T 241 2 28,73 28,72 28,72 28,73 28,72 114.880,00 4.000 ISA ENERGIA PN ISAE4T 46 2 26,54 26,53 26,53 26,54 26,53 106.120,00 4.000 ITAUSA PN ITSA4T 180 4 13,82 13,67 13,75 13,82 13,67 31.630,00 2.300 ITAUSA PN ITSA4T 90 2 13,43 13,42 13,42 13,43 13,42 179.830,00 13.400 ITAUSA PN ITSA4T 17 2 13,07 13,06 13,06 13,07 13,06 1.310,00 100 ITAUSA PN ITSA4T 45 2 13,32 13,31 13,31 13,32 13,31 19.970,00 1.500 ITAUSA PN ITSA4T 31 2 13,21 13,20 13,20 13,21 13,20 101.640,00 7.700 ITAUSA PN ITSA4T 60 2 13,25 13,24 13,24 13,25 13,24 113.860,00 8.600 ITAUUNIBANCOON EJ ITUB3T 180 2 47,34 47,33 47,33 47,34 47,33 37.860,00 800 ITAUUNIBANCOPN EJ ITUB4T 60 2 40,97 40,96 40,96 40,97 40,96 4.100,00 100 JALLESMACHADON JALL3T 31 2 2,11 2,10 2,10 2,11 2,10 77.700,00 37.000 JBS N.V. DR2 JBSS32T 17 4 68,69 68,55 68,64 68,69 68,55 240.240,00 3.500 JHSF PART ON ED JHSF3T 31 2 10,12 10,11 10,11 10,12 10,11 10.110,00 1.000 LAVVI ON LAVV3T 31 2 8,13 8,12 8,12 8,13 8,12 8.120,00 1.000 LIGHT S/A ON LIGT3T 31 2 2,75 2,74 2,74 2,75 2,74 820,00 300 LOCALIZA ON RENT3T 60 8 30,79 30,78 30,78 30,79 30,78 923.400,00 30.000 LOCALIZA ON RENT3T 46 2 30,64 30,63 30,63 30,64 30,63 24.500,00 800 LOJAS RENNERON LREN3T 60 2 10,23 10,22 10,22 10,23 10,22 7.150,00 700 LOJAS RENNERON LREN3T 90 4 10,27 10,39 10,27 10,40 10,26 77.030,00 7.500 LOPES BRASILON LPSB3T 90 4 1,03 1,05 1,04 1,06 1,02 11.440,00 11.000 MAGAZ LUIZA ON MGLU3T 90 2 5,73 5,72 5,72 5,73 5,72 28.600,00 5.000 MAGAZ LUIZA ON MGLU3T 122 2 6,03 6,02 6,02 6,03 6,02 15.050,00 2.500 MAGAZ LUIZA ON MGLU3T 150 2 6,10 6,09 6,09 6,10 6,09 15.230,00 2.500 MELNICK ON MELK3T 31 2 2,46 2,45 2,45 2,46 2,45 2.450,00 1.000 MERCADOLIBREDRN MELI34T 45 5 70,81 70,74 70,74 70,81 70,74 212.290,00 3.001 MOURA DUBEUXON MDNE3T 180 2 18,87 18,86 18,86 18,87 18,86 1.886.000,00 100.000 MOVIDA ON MOVI3T 17 2 6,30 6,29 6,29 6,30 6,29 62.900,00 10.000 MRV ON MRVE3T 270 2 4,98 4,97 4,97 4,98 4,97 124.250,00 25.000 MRV ON MRVE3T 46 2 4,37 4,36 4,36 4,37 4,36 87.200,00 20.000 MULTIPLAN ON MULT3T 90 2 28,15 28,14 28,14 28,15 28,14 42.210,00 1.500 NATURA ON NATU3T 90 2 5,61 5,60 5,60 5,61 5,60 3.360,00 600 NATURA ON NATU3T 17 4 5,21 5,32 5,23 5,33 5,20 193.510,00 37.000 NU HOLDINGS DRN ROXO34T 60 2 11,39 11,38 11,38 11,39 11,38 227.600,00 20.000 NU HOLDINGS DRN ROXO34T 17 4 11,01 11,00 11,00 11,01 11,00 440.000,00 40.000 OCEANPACT ON OPCT3T 180 2 9,61 9,60 9,60 9,61 9,60 22.080,00 2.300 ONCOCLINICASON ONCO3T 31 2 0,91 0,90 0,90 0,91 0,90 450,00 500 PAGUE MENOS ON PGMN3T 31 2 2,60 2,59 2,59 2,60 2,59 5.180,00 2.000 PAGUE MENOS ON PGMN3T 185 2 2,71 2,70 2,70 2,71 2,70 810.000,00 300.000 PAGUE MENOS ON PGMN3T 90 2 2,59 2,58 2,58 2,59 2,58 15.480,00 6.000 PETROBRAS PN PETR4T 19 2 45,54 45,53 45,53 45,54 45,53 136.590,00 3.000 PETROBRAS PN PETR4T 31 6 45,74 46,28 45,73 46,29 45,55 9.242.030,00 202.100 PETROBRAS PN PETR4T 360 4 52,38 53,23 52,80 53,24 52,37 10.560,00 200 PETROBRAS PN PETR4T 90 2 46,60 46,59 46,59 46,60 46,59 23.300,00 500 PETROBRAS PN PETR4T 109 2 47,55 47,54 47,54 47,55 47,54 19.020,00 400 PINE PN PINE4T 31 2 10,70 10,69 10,69 10,70 10,69 42.760,00 4.000 PORTO SEGUROON PSSA3T 45 2 45,37 45,36 45,36 45,37 45,36 22.680,00 500 PORTO SEGUROON PSSA3T 90 2 45,79 45,78 45,78 45,79 45,78 9.160,00 200 PRIO ON PRIO3T 210 2 65,38 65,37 65,37 65,38 65,37 3.399.240,00 52.000 PRIO ON PRIO3T 31 2 61,00 60,99 60,99 61,00 60,99 6.100,00 100 PRIO ON PRIO3T 17 2 60,82 60,81 60,81 60,82 60,81 1.216.200,00 20.000 QUERO-QUERO ON LJQQ3T 17 2 1,02 1,01 1,01 1,02 1,01 10.100,00 10.000 RAIADROGASILON RADL3T 45 2 15,18 15,17 15,17 15,18 15,17 3.030,00 200 RAIZEN ON P RAIZ55T 60 4 29,69 29,80 29,74 29,81 29,68 59.480,00 2.000 SABESP ON SBSP3T 45 2 27,02 27,01 27,01 27,02 27,01 10.800,00 400 SABESP ON SBSP3T 60 2 26,73 26,72 26,72 26,73 26,72 32.060,00 1.200 SEQUOIA LOG ON EG SEQL3T 180 2 6,44 6,43 6,43 6,44 6,43 60.440,00 9.400 SID NACIONALON CSNA3T 180 2 4,36 4,35 4,35 4,36 4,35 8.700,00 2.000 SID NACIONALON CSNA3T 60 2 4,56 4,55 4,55 4,56 4,55 13.650,00 3.000 SUZANO S.A. ON SUZB3T 90 2 54,24 54,23 54,23 54,24 54,23 108.460,00 2.000 TAESA UNT TAEE11T 45 2 40,84 40,83 40,83 40,84 40,83 122.490,00 3.000 TAESA UNT TAEE11T 332 2 45,92 45,91 45,91 45,92 45,91 91.820,00 2.000 TENDA ON TEND3T 77 2 17,67 17,66 17,66 17,67 17,66 1.589.400,00 90.000 TENDA ON TEND3T 46 2 16,59 16,58 16,58 16,59 16,58 82.900,00 5.000 TENDA ON TEND3T 31 2 17,01 17,00 17,00 17,01 17,00 204.000,00 12.000 TENDA ON TEND3T 17 4 17,01 17,32 17,19 17,33 17,00 85.950,00 5.000 TENDA ON TEND3T 42 2 17,38 17,37 17,37 17,38 17,37 1.563.300,00 90.000 TIM ON TIMS3T 60 2 20,41 20,40 20,40 20,41 20,40 6.120,00 300 TRD SPX USD CI SPXU11T 60 2 17,92 17,91 17,91 17,92 17,91 112.980,00 6.308 TRD SPX USD CI SPXU11T 360 4 20,25 20,20 20,24 20,25 20,20 1.852.020,00 91.503 ULTRAPAR ON UGPA3T 180 10 32,24 32,51 32,23 32,52 32,23 2.172.300,00 67.400 ULTRAPAR ON UGPA3T 60 2 31,15 31,14 31,14 31,15 31,14 31.140,00 1.000 USIMINAS PNA USIM5T 122 2 5,25 5,24 5,24 5,25 5,24 5.240,00 1.000 USIMINAS PNA USIM5T 90 2 5,13 5,12 5,12 5,13 5,12 5.120,00 1.000 USIMINAS PNA USIM5T 45 2 5,06 5,05 5,05 5,06 5,05 5.050,00 1.000 USIMINAS PNA USIM5T 180 4 5,32 5,20 5,22 5,32 5,20 13.050,00 2.500 VALE ON VALE3T 60 4 63,84 64,41 63,92 64,42 63,83 38.350,00 600 VALE ON VALE3T 90 4 66,16 66,21 66,19 66,22 66,15 3.223.450,00 48.700 VALE ON VALE3T 180 2 68,97 68,96 68,96 68,97 68,96 620.640,00 9.000 VAMOS ON VAMO3T 17 2 2,73 2,72 2,72 2,73 2,72 5.440,00 2.000 VAMOS ON VAMO3T 90 4 2,85 2,81 2,83 2,85 2,81 29.720,00 10.500 VAMOS ON VAMO3T 46 2 2,68 2,67 2,67 2,68 2,67 40.050,00 15.000 VAMOS ON VAMO3T 31 2 2,75 2,74 2,74 2,75 2,74 5.480,00 2.000 VIBRA ON VBBR3T 60 8 28,90 28,77 28,89 28,90 28,77 66.328.550,00 2.295.900 VIBRA ON VBBR3T 180 2 30,09 30,08 30,08 30,09 30,08 24.060,00 800 VIVARA S.A. ON VIVA3T 17 8 17,87 16,61 17,21 17,87 16,61 94.660,00 5.500 VULCABRAS ON VULC3T 31 2 12,43 12,42 12,42 12,43 12,42 12.420,00 1.000 WHIRLPOOL PN WHRL4T 180 2 3,28 3,27 3,27 3,28 3,27 16.350,00 5.000 XP INC DR1 XPBR31T 90 2 85,13 85,12 85,12 85,13 85,12 85.120,00 1.000 MERCADO A TERMO