quinta-feira, 9 de setembro de 2010       cotação:  
 

clique aqui >>
 
Confira aqui os relatórios que podem ajudá-lo na tomada de decisão de seus investimentos!
 
mais relatórios >>
Consulte os programas realizados no 1º trimestre de 2009 com a participação dos analistas da Fator Corretora
clica aqui e assista >>
Saiba mais sobre o mercado de capitais, com os analistas da Fator!
ver regras >>

Bovespa / Opções


código
apelido
últ.
var.
vol.
data
ALLL11
ALL AMER LAT
16,21
-1,10
11684396,00
8/9/2010 18:55:22
ALLL11
ALL AMER LAT
16,22
-1,04
11682775,00
8/9/2010 18:55:22
ALLL11
ALL AMER LAT
16,23
-0,98
11679531,00
8/9/2010 18:55:22
AMBV4
AMBEV PN
195,56
1,56
88174345,00
8/9/2010 18:58:30
ARCZ6
Aracruz PNB
3,63
0,00
0,00
17/11/2009 19:29:48
BTOW3
B2W CIA GLOBAL VAREJO ON NM
28,39
-1,08
15027450,00
8/9/2010 18:58:55
BBDC4
Bradesco PN
30,69
1,09
216848822,00
8/9/2010 18:57:40
BBDC4
Bradesco PN
30,75
1,28
216845753,00
8/9/2010 18:57:40
BRAP4
Bradespar PN
36,95
-1,78
17573044,00
8/9/2010 18:59:56
BRTP3
Brasil T Par ON
35,71
0,00
0,00
16/11/2009 18:05:25
BRTP4
Brasil T Par PN
21,20
0,00
0,00
16/11/2009 19:02:32
BRTO4
Brasil Telec PN
11,11
-0,80
4018097,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4031429,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4032540,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4035873,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4038095,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4046983,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4049205,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4060315,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4061426,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4071425,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4075869,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4082535,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4086979,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4090312,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4104755,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4119198,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4133641,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4140307,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4148084,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4151417,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4218077,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4251407,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4286959,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4288070,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4296958,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4341398,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4365840,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4378061,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4391393,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4416946,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4419168,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4435833,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4453609,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4469163,00
8/9/2010 17:06:01
BRTO4
Brasil Telec PN
11,11
-0,80
4472496,00
8/9/2010 17:06:01
BRKM5
BRASKEM PNA
14,75
-2,32
21735167,00
8/9/2010 18:56:33
CCRO3
CCR Rodovias ON
41,11
0,12
23149793,00
8/9/2010 18:58:17
CLSC6
Celesc PNB
35,35
0,00
486029,00
8/9/2010 18:40:46
CMIG4
Cemig PN
26,74
-3,99
78422881,00
8/9/2010 18:57:09
CMIG4
Cemig PN
26,74
-3,99
78444273,00
8/9/2010 18:57:09
CESP6
Cesp PNB
24,83
-0,04
19350287,00
8/9/2010 18:57:32
CGAS5
Comgas PNA*
36,20
-0,44
266599,00
8/9/2010 16:57:47
CSAN3
Cosan ON NM
22,80
0,00
12832790,00
8/9/2010 18:59:44
CPFE3
CPFL Energia NM
39,32
-4,72
62483481,00
8/9/2010 18:59:52
CCPR3
CYRE COM-CCP
12,98
1,80
207811,00
8/9/2010 17:05:01
CCPR3
CYRE COM-CCP
12,98
1,80
214301,00
8/9/2010 17:05:01
CYRE3
Cyrela Realty ON NM
22,30
0,22
29879656,00
8/9/2010 18:59:49
DURA4
Duratex PN
31,30
0,00
0,00
7/10/2009 18:57:09
ELET3
Eletrobrás ON
21,22
0,19
19114569,00
8/9/2010 18:59:29
ELET6
Eletrobrás PNB
24,85
-0,40
29026523,00
8/9/2010 18:56:31
ELET6
Eletrobrás PNB
24,85
-0,40
29031493,00
8/9/2010 18:56:31
ELPL6
ELETROPAULO
31,15
-4,80
105305207,00
8/9/2010 18:59:45
EMBR3
Embraer ON
11,56
2,85
11803949,00
8/9/2010 18:59:11
GFSA3
GAFISA
12,45
1,22
22887445,00
8/9/2010 18:58:01
GGBR4
Gerdau PN
24,80
1,97
156111940,00
8/9/2010 18:59:22
GGBR4
Gerdau PN
24,85
2,18
156059860,00
8/9/2010 18:59:22
GOLL4
Gol Linhas Aéreas PN
23,70
0,38
22066495,00
8/9/2010 18:55:59
ITSA4
Itausa PN
12,16
-0,08
48072069,00
8/9/2010 18:59:34
ITSA4
Itausa PN
12,17
0,00
48113447,00
8/9/2010 18:59:34
ITSA4
Itausa PN
12,17
0,00
48128051,00
8/9/2010 18:59:34
JBSS3
JBS ON NM
7,29
0,14
21481373,00
8/9/2010 18:59:39
JBSS3
JBS ON NM
7,29
0,14
21482102,00
8/9/2010 18:59:39
KLBN4
Klabin PN
4,96
-0,80
12362661,00
8/9/2010 18:58:27
LIGT3
Light S.A. ON NM
22,10
-2,69
53498298,00
8/9/2010 18:59:57
LAME4
Lojas Americanas PN
14,13
-3,15
32551209,00
8/9/2010 18:59:54
LAME4
Lojas Americanas PN
14,13
-3,15
32579469,00
8/9/2010 18:59:54
LREN3
Lojas Renner ON
54,25
-1,90
74683634,00
8/9/2010 18:57:28
NATU3
Natura ON NM
42,43
-1,10
15477475,00
8/9/2010 18:59:19
NETC4
NET PN N2
22,14
-1,03
14114542,00
8/9/2010 18:36:56
BNCA3
NOSSA CAIXA
68,53
0,00
0,00
5/4/2010 17:05:25
PCAR4
Pão Açucar-CBD PN
39,40
0,00
0,00
6/7/2009 18:59:46
PRGA3
Perdigão ON
39,76
0,00
0,00
9/12/2009 19:29:58
PETR3
Petrobrás ON
31,69
-4,95
166543469,00
8/9/2010 18:59:55
PETR3
Petrobrás ON
31,69
-4,95
166546638,00
8/9/2010 18:59:55
RSID3
Rossi Resid ON
15,39
1,85
21057523,00
8/9/2010 18:59:59
RSID3
Rossi Resid ON
15,39
1,85
21071374,00
8/9/2010 18:59:59
RSID3
Rossi Resid ON
15,39
1,85
21072913,00
8/9/2010 18:59:59
RSID3
Rossi Resid ON
15,39
1,85
21088303,00
8/9/2010 18:59:59
SBSP3
Sabesp ON
33,88
-3,06
6830225,00
8/9/2010 18:58:20
SDIA4
Sadia PN
6,43
0,00
0,00
21/9/2009 18:59:47
CSNA3
Sid Nacional ON
28,18
1,22
76322759,00
8/9/2010 18:56:14
CRUZ3
Souza Cruz ON
84,50
-1,40
160489935,00
8/9/2010 18:54:33
TAMM4
TAM S/A
36,70
0,27
15269016,00
8/9/2010 18:59:25
TAMM4
TAM S/A
36,71
0,30
15235986,00
8/9/2010 18:59:25
TMAR5
Telemar NL PNA
46,65
-0,11
6620452,00
8/9/2010 18:59:11
TNLP3
Telemar ON
30,30
-1,62
2756393,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2777603,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2780633,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2783663,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2786693,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2789723,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2795783,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2801843,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2807903,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2810933,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2813963,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2820023,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2826083,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2832143,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2838203,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2844263,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2850323,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2956373,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2971523,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
2977583,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
3026063,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
3041213,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
3092723,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
3110903,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
3253313,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
3262403,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
4747103,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
4789523,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
4856183,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
4889513,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
4892543,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
4898603,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
4907693,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
4910723,00
8/9/2010 17:06:01
TNLP3
Telemar ON
30,30
-1,62
4928903,00
8/9/2010 17:06:01
TNLP4
Telemar PN
23,98
-0,79
27533361,00
8/9/2010 18:55:01
TNLP4
Telemar PN
23,99
-0,74
27526165,00
8/9/2010 18:55:01
TNLP4
Telemar PN
23,99
-0,74
27530963,00
8/9/2010 18:55:01
TMCP4
Telemig Cel Part PN
58,20
0,00
0,00
4/9/2009 16:54:43
TLPP4
Telesp Part PN
41,04
1,31
8536728,00
8/9/2010 18:59:36
TCSL3
TIM PART S/A ON
6,95
1,91
5088186,00
8/9/2010 18:50:12
TCSL4
TIM PART S/A PN
5,09
1,80
12293246,00
8/9/2010 18:59:41
UGPA4
Ultrapar PN
93,05
-1,12
15099908,00
8/9/2010 18:52:00
UBBR11
Unibanco UNT
14,79
0,00
0,00
30/3/2009 18:59:15
USIM5
Usiminas PNA
45,25
1,46
173933428,00
8/9/2010 18:59:47
VCPA4
V C P PN
26,04
0,00
0,00
11/8/2009 18:59:06
VALE3
Vale R Doce ON
47,28
-1,50
84492769,00
8/9/2010 18:59:47
VALE5
Vale R Doce PNA
41,71
-1,88
499444016,00
8/9/2010 18:59:58
VIVO4
VIVO
43,58
0,65
49302139,00
8/9/2010 18:53:11
 



quem somos         trabalhe conosco