GrafBolsa


Mercado a Termo Mercado Fracionário Opções de Compra Opções de Venda
Página Principal Área de Membros

LOTE PADRÃO

Pregão : 24/09/18 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN + 0.56 1 219.45 219.45 219.45 219.45 219.45 MMMC34 0.00 222.00 300 ABBOTT DRN + 3.68 1 73.25 73.25 73.25 73.25 73.25 ABTT34 0.00 0.00 800 ABBVIE DRN + 1.25 1 380.72 380.72 380.72 380.72 380.72 ABBV34 0.00 0.00 700 ABC BRASIL PN 0.00 1837 14.22 14.20 14.21 14.30 14.15 ABCB4 14.19 14.30 247600 ACCENTURE DRN - 0.75 1 708.44 708.44 708.44 708.44 708.44 ACNB34 0.00 0.00 100 ACO ALTONA PN - 0.20 4 5.00 4.99 4.97 5.00 4.95 EALT4 4.80 4.99 500 ADVANCED-DH ON - 4.06 8 1.79 1.65 1.68 1.79 1.65 ADHM3 1.65 1.70 3200 AES TIETE E ON - 1.00 40 2.00 1.98 1.99 2.00 1.96 TIET3 1.95 1.99 24400 AES TIETE E PN + 1.04 160 1.93 1.94 1.92 1.94 1.91 TIET4 1.93 1.94 72200 AES TIETE E UNT - 0.30 1617 9.73 9.69 9.66 9.75 9.60 TIET11 9.66 9.69 601900 AIG GROUP DRN + 0.16 1 224.36 224.36 224.36 224.36 224.36 AIGB34 0.00 0.00 100 ALFA CONSORC PNA + 6.13 3 2.03 2.03 2.03 2.03 2.03 BRGE5 2.00 0.00 700 ALFA CONSORC PNB - 0.18 1 10.98 10.98 10.98 10.98 10.98 BRGE6 6.84 10.99 200 ALFA CONSORC PNF + 1.48 4 2.71 2.74 2.73 2.74 2.71 BRGE12 2.53 3.20 17100 ALFA FINANC ON - 6.44 2 4.21 4.21 4.21 4.21 4.21 CRIV3 4.21 4.50 200 ALFA HOLDING ON - 0.82 2 2.40 2.40 2.40 2.40 2.40 RPAD3 2.31 3.20 600 ALFA HOLDING PNA - 1.41 6 5.56 5.57 5.56 5.57 5.56 RPAD5 5.56 5.80 25600 ALFA HOLDING PNB - 4.61 12 3.10 3.10 3.10 3.10 3.10 RPAD6 3.05 3.25 8700 ALFA INVEST PN - 5.36 15 5.95 5.64 5.62 5.95 5.50 BRIV4 5.63 6.00 22300 ALIANSCE ON - 1.30 1235 14.44 14.39 14.31 14.57 14.20 ALSC3 14.29 14.39 258700 ALLIAR ON + 0.70 393 11.41 11.46 11.41 11.49 11.30 AALR3 11.37 11.46 95100 ALPARGATAS ON + 4.97 13 11.99 12.03 12.04 12.09 11.99 ALPA3 11.70 12.03 4500 ALPARGATAS PN - 0.81 1697 12.26 12.10 12.08 12.26 11.93 ALPA4 12.09 12.10 306400 ALPHABET DRN + 0.67 8 189.65 193.26 190.18 193.75 189.65 GOGL34 190.89 193.26 16900 ALPHABET DRN + 0.67 3 190.32 192.30 190.87 192.30 190.32 GOGL35 0.00 192.30 1700 ALUPAR ON - 0.58 2 6.99 6.85 6.96 6.99 6.85 ALUP3 6.20 6.85 600 ALUPAR PN - 0.45 13 4.42 4.40 4.40 4.42 4.40 ALUP4 4.33 4.49 2600 ALUPAR UNT - 0.52 1815 15.13 15.02 15.06 15.23 14.90 ALUP11 15.01 15.02 463600 AMAZON DRN + 1.44 4 3869.77 3928.40 3886.34 3933.39 3869.77 AMZO34 0.00 4005.00 1000 AMBEV S/A ON - 2.44 28184 18.79 18.39 18.50 18.82 18.34 ABEV3 18.38 18.39 12892100 AMERICAN EXP DRN - 1.31 1 451.11 451.11 451.11 451.11 451.11 AXPB34 0.00 0.00 100 AMGEN DRN + 2.59 2 849.61 850.74 849.98 850.74 849.61 AMGN34 0.00 0.00 300 ANIMA ON - 3.83 1371 13.20 12.79 12.92 13.41 12.67 ANIM3 12.79 12.90 251000 APPLE DRN + 2.24 8 89.50 90.71 89.78 90.71 89.50 AAPL34 88.00 90.71 20800 ARCELOR DRN + 0.29 2 66.01 65.35 65.47 66.01 65.35 ARMT34 0.00 0.00 4100 AREZZO CO ON - 0.11 1305 42.00 41.95 41.38 42.00 40.68 ARZZ3 41.47 41.95 177500 ATOMPAR ON - 3.95 47 2.53 2.43 2.46 2.53 2.43 ATOM3 2.43 2.49 16700 ATT INC DRN + 0.23 3 138.77 138.82 138.50 138.82 138.22 ATTB34 0.00 138.82 4000 AZUL PN - 6.36 5600 25.14 23.69 24.01 25.14 23.63 AZUL4 23.69 23.73 1316000 B2W DIGITAL ON - 4.49 8318 28.42 27.60 27.88 28.83 27.50 BTOW3 27.60 27.69 1967900 B3 ON - 0.74 17303 22.80 22.78 22.48 22.83 22.13 B3SA3 22.73 22.78 10053500 BAHEMA ON + 6.31 14 95.00 101.00 97.76 101.00 95.00 BAHI3 101.00 102.00 1500 BANCO INTER PN + 2.59 1693 29.40 29.60 29.56 29.95 28.93 BIDI4 29.50 29.60 390200 BANCO PAN PN - 1.79 16 1.66 1.64 1.63 1.66 1.63 BPAN4 1.63 1.65 15800 BANESE PN + 1.53 12 36.05 37.09 35.76 37.59 35.03 BGIP4 30.00 37.50 1600 BANESTES ON + 0.27 4 3.63 3.63 3.63 3.63 3.63 BEES3 3.60 3.62 3600 BANESTES PN + 5.40 7 3.64 3.90 3.75 3.90 3.64 BEES4 3.65 3.90 1800 BANK AMERICA DRN - 0.36 3 125.98 125.96 126.00 126.07 125.96 BOAC34 0.00 125.96 2900 BANRISUL ON + 3.21 15 16.44 16.99 16.43 16.99 16.20 BRSR3 16.20 16.97 5000 BANRISUL PNB - 1.75 1369 14.89 14.58 14.62 14.90 14.47 BRSR6 14.58 14.59 282400 BARDELLA PN - 9.74 12 18.31 17.60 18.07 18.31 17.60 BDLL4 17.50 18.00 1300 BB ETF SP DV CI - 0.96 7 55.47 55.42 55.50 55.72 55.42 BBSD11 0.00 69.34 320 BBSEGURIDADE ON - 0.75 8648 23.90 23.72 23.67 23.93 23.49 BBSE3 23.72 23.74 2573200 BERKSHIRE DRN - 0.97 3 898.99 892.93 895.65 898.99 892.93 BERK34 882.10 892.93 500 BEST BUY DRN - 0.14 1 326.02 326.02 326.02 326.02 326.02 BBYY34 0.00 0.00 100 BIOGEN DRN + 1.35 1 235.99 235.99 235.99 235.99 235.99 BIIB34 0.00 0.00 200 BIOMM ON - 2.46 33 8.60 8.31 8.48 8.70 8.30 BIOM3 7.97 8.49 6700 BIOSEV ON + 1.99 53 2.51 2.56 2.60 2.70 2.51 BSEV3 2.56 2.64 21300 BIOTOSCANA DR3 - 2.55 1082 9.00 8.77 8.66 9.00 8.55 GBIO33 8.77 8.85 323900 BK BRASIL ON - 0.14 542 13.75 13.73 13.61 13.81 13.50 BKBR3 13.49 13.73 89300 BNY MELLON DRN - 1.57 1 215.55 215.55 215.55 215.55 215.55 BONY34 0.00 0.00 100 BOEING DRN + 0.20 2 1518.76 1508.99 1513.87 1518.76 1508.99 BOEI34 0.00 0.00 200 BOMBRIL PN - 1.14 13 2.55 2.58 2.52 2.58 2.47 BOBR4 2.48 2.50 3500 BR BROKERS ON + 1.41 477 3.47 3.58 3.48 3.58 3.38 BBRK3 3.56 3.58 214300 BR INSURANCE ON - 3.71 29 13.69 12.96 13.37 13.88 12.96 BRIN3 12.51 12.97 16200 BR MALLS PAR ON - 3.84 10632 9.90 9.50 9.58 9.90 9.45 BRML3 9.50 9.51 4017700 BR PHARMA ON + 3.84 34 1.32 1.35 1.30 1.35 1.28 BPHA3 1.28 1.35 49800 BR PROPERT ON - 10.00 1945 7.96 7.65 7.68 8.00 7.55 BRPR3 7.64 7.65 766800 BRADESCO ON - 3.32 4525 25.68 25.00 25.32 25.90 25.00 BBDC3 25.00 25.20 863600 BRADESCO PN - 2.66 17536 29.27 28.48 28.70 29.30 28.34 BBDC4 28.48 28.49 9481900 BRADESPAR ON - 2.29 128 32.00 31.07 31.22 32.00 30.89 BRAP3 31.07 31.54 19500 BRADESPAR PN - 2.03 4605 36.04 35.64 35.83 36.30 35.59 BRAP4 35.64 35.72 1029400 BRASIL ON - 2.77 16754 30.38 29.73 29.95 30.70 29.50 BBAS3 29.70 29.73 13086900 BRASILAGRO ON - 0.36 164 13.64 13.65 13.53 13.80 13.42 AGRO3 13.48 13.65 48800 BRASKEM ON - 0.01 7 56.00 56.00 56.00 56.00 56.00 BRKM3 55.55 56.00 13000 BRASKEM PNA - 2.20 6686 59.70 58.63 59.05 60.27 58.58 BRKM5 58.63 58.67 975300 BRF SA ON - 2.96 11760 21.98 21.28 21.50 21.98 21.26 BRFS3 21.28 21.30 2745900 BRISTOLMYERS DRN - 1.09 3 252.35 250.89 251.13 252.35 250.89 BMYB34 0.00 0.00 2200 BTGP BANCO ON + 1.35 1 7.50 7.50 7.50 7.50 7.50 BPAC3 7.40 7.60 100 BTGP BANCO PNA + 1.60 3 6.99 6.97 6.98 6.99 6.97 BPAC5 6.86 6.97 1300 BTGP BANCO UNT 0.00 1382 21.27 21.15 21.14 21.30 21.06 BPAC11 21.00 21.15 346900 CAIXAETFXBOV CI - 1.74 1 76.99 76.99 76.99 76.99 76.99 XBOV11 0.00 77.00 10 CAMBUCI PN 0.00 1 17.80 17.80 17.80 17.80 17.80 CAMB4 17.00 17.80 100 CAMIL ON - 2.95 1209 7.10 6.90 6.92 7.13 6.83 CAML3 6.90 6.98 314500 CARREFOUR BR ON - 1.83 2903 14.66 14.47 14.53 14.76 14.40 CRFB3 14.46 14.47 702300 CATERPILLAR DRN - 0.84 3 631.10 629.36 631.20 637.46 629.36 CATP34 0.00 0.00 2700 CCR SA ON - 0.94 15019 8.45 8.35 8.37 8.51 8.26 CCRO3 8.35 8.37 7950300 CCX CARVAO ON 0.00 11 3.60 3.60 3.65 3.96 3.60 CCXC3 3.61 3.81 2100 CEB ON - 7.10 2 26.00 26.00 26.00 26.00 26.00 CEBR3 26.00 27.50 200 CELESC PN - 2.99 25 29.70 29.20 29.48 29.94 29.20 CLSC4 29.20 29.95 5500 CELGENE CORP DRN - 0.72 1 361.00 361.00 361.00 361.00 361.00 CLGN34 0.00 0.00 300 CELPA ON + 1.69 12 1.85 1.80 1.77 1.85 1.77 CELP3 1.76 1.82 7200 CELUL IRANI ON + 1.90 4 2.12 2.14 2.13 2.14 2.12 RANI3 2.14 2.18 2600 CEMIG ON - 2.62 1552 6.79 6.68 6.67 6.83 6.60 CMIG3 6.66 6.68 677400 CEMIG PN - 2.97 14219 7.39 7.18 7.23 7.40 7.16 CMIG4 7.17 7.18 8831500 CESP ON - 0.78 4 13.90 13.85 13.89 13.90 13.85 CESP3 13.60 13.90 2600 CESP PNB - 0.59 1841 16.70 16.65 16.69 16.88 16.55 CESP6 16.60 16.69 565400 CHESAPEAKE DRN + 5.83 1 18.87 18.87 18.87 18.87 18.87 CHKE34 0.00 0.00 100 CHEVRON DRN + 1.95 3 248.58 251.00 250.21 251.28 248.58 CHVX34 0.00 251.00 1200 CIA HERING ON - 1.01 3381 16.66 16.55 16.53 16.67 16.28 HGTX3 16.55 16.56 844300 CIELO ON - 1.70 11225 12.84 12.65 12.73 12.90 12.63 CIEL3 12.64 12.67 3488300 CISCO DRN + 2.11 2 199.53 200.98 200.23 200.98 199.53 CSCO34 0.00 0.00 4100 CITIGROUP DRN + 0.13 3 303.08 302.12 302.82 303.08 302.12 CTGP34 0.00 302.12 2300 COCA COLA DRN - 1.05 1 190.11 190.11 190.11 190.11 190.11 COCA34 0.00 0.00 500 COELBA ON - 1.57 1 25.00 25.00 25.00 25.00 25.00 CEEB3 20.50 25.39 4800 COELCE PNA + 0.26 12 42.50 42.29 42.47 43.45 41.90 COCE5 41.99 42.29 6200 COGNIZANT DRN + 1.01 1 317.30 317.30 317.30 317.30 317.30 CTSH34 0.00 0.00 2500 COLGATE DRN - 0.20 2 280.89 278.78 279.48 280.89 278.78 COLG34 0.00 0.00 300 COMCAST DRN - 5.69 4 144.83 145.94 145.50 145.94 144.83 CMCS34 0.00 145.94 6300 COMGAS ON - 0.02 1 48.99 48.99 48.99 48.99 48.99 CGAS3 46.11 49.00 100 COMGAS PNA - 0.06 153 49.52 49.30 49.41 50.35 49.20 CGAS5 49.30 49.57 22500 COPASA ON - 2.29 1442 40.87 39.96 40.26 40.90 39.91 CSMG3 39.96 40.00 207700 COPEL ON - 2.00 525 20.97 20.49 20.35 20.97 19.92 CPLE3 20.25 20.49 99700 COPEL PNB - 3.15 2895 22.18 21.50 21.81 22.32 21.50 CPLE6 21.50 21.58 662700 COPHILLIPS DRN + 3.43 2 79.47 79.25 79.32 79.47 79.25 COPH34 0.00 0.00 1800 COSAN ON - 0.63 5579 33.20 32.85 33.10 33.55 32.74 CSAN3 32.85 33.00 904800 COSAN LOG ON - 0.99 458 10.05 9.99 10.03 10.09 9.87 RLOG3 9.99 10.00 220000 COSTCO DRN + 0.26 2 238.23 239.19 238.95 239.19 238.23 COWC34 232.00 0.00 800 COTEMINAS PN - 4.27 17 5.55 5.38 5.47 5.55 5.38 CTNM4 5.38 5.50 8900 CPFL ENERGIA ON - 0.25 1157 23.82 23.70 23.56 23.82 23.41 CPFE3 23.61 23.70 285700 CPFL RENOVAV ON + 0.60 7 16.52 16.60 16.59 16.60 16.52 CPRE3 16.53 16.93 15400 CR2 ON - 5.49 22 0.90 0.86 0.87 0.91 0.85 CRDE3 0.84 0.87 21600 CREMER ON + 0.67 2 14.93 14.96 14.94 14.96 14.93 CREM3 14.86 14.96 200 CRISTAL PNA - 0.07 34 27.61 27.58 27.52 27.79 27.13 CRPG5 27.40 27.59 8300 CRISTAL PNB + 0.76 1 26.19 26.19 26.19 26.19 26.19 CRPG6 25.52 26.00 100 CSU CARDSYST ON - 1.56 518 6.45 6.28 6.35 6.45 6.28 CARD3 6.28 6.30 160900 CVC BRASIL ON - 1.97 3728 43.02 42.28 42.33 43.05 41.82 CVCB3 42.28 42.30 1177200 CVS HEALTH DRN + 0.23 1 161.60 161.60 161.60 161.60 161.60 CVSH34 0.00 0.00 1400 CYRE COM-CCP ON 0.00 2 8.80 8.80 8.80 8.80 8.80 CCPR3 8.80 9.49 300 CYRELA REALT ON - 0.37 5483 10.55 10.58 10.54 10.68 10.40 CYRE3 10.52 10.58 1604100 DANAHER CORP DRN - 0.44 1 110.20 110.20 110.20 110.20 110.20 DHER34 109.06 111.27 200 DELTA DRN - 3.70 1 233.75 233.75 233.75 233.75 233.75 DEAI34 0.00 0.00 200 DIMED ON + 0.66 4 301.00 303.00 303.15 303.85 301.00 PNVL3 301.00 322.22 1600 DIRECIONAL ON - 0.45 1726 6.57 6.53 6.52 6.62 6.47 DIRR3 6.50 6.53 366000 DOMMO ON + 7.09 3829 1.52 1.66 1.61 1.72 1.46 DMMO3 1.66 1.67 10566000 DOWDUPONT DRN - 2.89 1 279.61 279.61 279.61 279.61 279.61 DWDP34 0.00 0.00 200 DUFRY AG DR3 + 1.00 38 492.00 499.97 498.29 504.70 488.20 DAGB33 498.00 499.97 132 DUKE ENERGY DRN - 0.82 1 327.55 327.55 327.55 327.55 327.55 DUKB34 0.00 0.00 100 DURATEX ON - 4.63 2327 9.25 8.84 9.05 9.30 8.84 DTEX3 8.84 8.88 843700 EBAY DRN - 0.01 1 69.14 69.14 69.14 69.14 69.14 EBAY34 0.00 0.00 100 ECORODOVIAS ON - 2.19 7353 7.32 7.13 7.14 7.40 7.05 ECOR3 7.13 7.14 3521400 ELEKTRO ON 0.00 1 18.00 18.00 18.00 18.00 18.00 EKTR3 15.85 23.50 100 ELETROBRAS ON - 2.90 9585 15.91 15.39 15.64 16.20 15.35 ELET3 15.39 15.45 3108800 ELETROBRAS PNB - 2.65 6449 18.79 18.31 18.46 19.02 18.16 ELET6 18.30 18.31 1822400 ELETROPAULO ON - 1.48 72 26.99 26.60 26.41 26.99 26.18 ELPL3 26.50 26.60 15000 EMAE PN - 0.41 1 14.49 14.49 14.49 14.49 14.49 EMAE4 14.15 14.55 100 EMBRAER ON - 0.41 5591 19.06 19.02 19.13 19.39 19.02 EMBR3 19.01 19.02 1459600 ENCORPAR ON 0.00 1 70.00 70.00 70.00 70.00 70.00 ECPR3 1.00 80.00 100 ENERGIAS BR ON - 0.93 6289 12.80 12.77 12.73 12.88 12.63 ENBR3 12.69 12.77 1739900 ENERGISA ON - 4.26 13 11.01 11.00 11.00 11.01 11.00 ENGI3 11.00 11.48 1400 ENERGISA PN 0.00 15 5.05 5.05 5.05 5.06 5.05 ENGI4 5.01 5.10 8000 ENERGISA UNT - 1.39 2666 31.64 31.20 31.12 31.64 30.84 ENGI11 31.20 31.65 506600 ENEVA ON - 0.52 329 13.27 13.16 13.17 13.37 13.12 ENEV3 13.16 13.21 75100 ENGIE BRASIL ON - 0.83 3761 36.05 35.70 35.94 36.44 35.65 EGIE3 35.66 35.74 648200 EQUATORIAL ON - 0.61 6392 59.68 59.83 59.43 59.90 58.63 EQTL3 59.55 59.83 951400 ESTACIO PART ON - 2.99 10025 23.55 23.02 23.17 23.60 22.94 ESTC3 23.02 23.10 1730500 ESTRELA PN 0.00 1 10.50 10.50 10.50 10.50 10.50 ESTR4 10.50 10.80 100 ETERNIT ON 0.00 140 0.55 0.55 0.56 0.58 0.55 ETER3 0.55 0.56 328500 EUCATEX PN + 8.72 78 3.33 3.49 3.37 3.49 3.30 EUCA4 3.42 3.49 96100 EVEN ON 0.00 943 3.12 3.10 3.08 3.13 3.06 EVEN3 3.07 3.10 285800 EXPRESCRIPTS DRN + 0.60 1 193.07 193.07 193.07 193.07 193.07 ESRX34 0.00 0.00 32600 EXXON MOBIL DRN + 2.19 4 88.43 88.77 88.65 89.02 88.43 EXXO34 0.00 88.77 5500 EZTEC ON + 1.32 1390 16.69 16.80 16.70 16.83 16.48 EZTC3 16.80 16.81 357700 FACEBOOK DRN + 1.41 2 338.39 337.25 337.55 338.39 337.25 FBOK34 335.00 340.76 1900 FEDEX CORP DRN + 0.65 1 1009.69 1009.69 1009.69 1009.69 1009.69 FDXB34 0.00 0.00 500 FER HERINGER ON - 4.44 290 4.95 4.73 4.82 4.95 4.62 FHER3 4.73 4.78 131600 FERBASA PN + 1.69 771 19.40 19.83 19.69 19.94 19.29 FESA4 19.72 19.86 157300 FIBRIA ON 0.00 6477 75.00 74.90 74.78 75.22 74.29 FIBR3 74.85 74.90 1153200 FII A BRANCA CI + 6.46 1 327.90 327.90 327.90 327.90 327.90 FPAB11 310.00 316.99 5 FII ABC IMOB CI + 0.49 235 16.24 16.24 16.16 16.25 16.08 ABCP11 16.23 16.24 10020 FII ABSOLUTO CI - 0.80 99 87.69 86.98 86.79 87.81 86.35 BPFF11 86.40 86.98 3311 FII AESAPAR CI + 1.75 138 130.11 132.88 132.77 134.87 130.11 AEFI11 131.01 132.88 1394 FII AG CAIXA CI - 0.20 85 989.99 985.94 985.01 989.99 983.10 AGCX11 983.10 985.94 441 FII ALIANZA CI - 1.05 89 92.45 91.48 91.48 92.45 90.68 ALZR11 90.90 91.48 1505 FII ALMIRANT CI - 2.92 37 2060.00 1999.90 1949.82 2060.00 1880.00 FAMB11 1941.00 1999.90 68 FII ANH EDUC CI - 0.65 38 197.00 195.71 196.67 197.99 195.71 FAED11 195.72 196.83 414 FII AQUILLA CI + 7.52 1 400.00 400.00 400.00 400.00 400.00 AQLL11 365.11 400.00 2 FII BANRISUL CI - 0.30 2 115.30 115.30 115.30 115.30 115.30 BNFS11 115.40 116.60 108 FII BB CORP CI - 0.42 40 132.00 131.35 131.58 132.00 131.00 BBRC11 130.60 131.84 452 FII BB PRGII CI + 0.72 291 125.30 126.21 125.71 126.29 125.15 BBPO11 126.21 126.29 12549 FII BB PROGR CI - 1.69 75 1645.00 1622.01 1612.26 1649.97 1600.00 BBFI11 1621.39 1645.99 271 FII BB R PAP CI - 0.52 3 940.01 945.00 942.50 945.00 940.01 RNDP11 945.00 959.99 4 FII BC FFII CI - 0.94 252 78.50 77.76 78.29 79.28 77.75 BCFF11 77.76 77.90 5884 FII BC FUND CI + 1.39 1322 97.06 98.35 98.31 98.89 97.02 BRCR11 98.08 98.35 33415 FII BCIA CI + 4.29 4 110.14 109.00 109.38 110.14 109.00 BCIA11 105.01 109.05 6 FII BEES CRI CI - 0.28 101 105.01 104.90 105.05 105.40 104.90 BCRI11 104.90 105.39 2215 FII BM THERA CI - 0.33 26 103.94 102.47 102.13 103.95 101.60 THRA11 101.61 102.47 985 FII BMBRC LC CI - 1.36 17 74.49 72.00 72.05 74.49 72.00 BMLC11 70.00 74.48 2684 FII BRREALTY CI + 1.41 1 13.60 13.60 13.60 13.60 13.60 BZLI11 13.41 13.60 1 FII C BRANCO CI + 0.08 33 67.44 67.50 67.26 67.50 66.71 CBOP11 67.18 67.50 697 FII C JARDIM CI - 1.97 118 46.53 45.11 45.12 47.00 43.70 BBVJ11 45.11 46.50 9290 FII C TEXTIL CI - 0.49 175 4.07 4.05 4.03 4.08 4.02 CTXT11 4.04 4.05 12457 FII CAMPUSFL CI - 0.52 7 1897.99 1900.00 1898.67 1900.00 1891.00 FCFL11 1891.00 1900.00 61 FII CAPI SEC CI - 0.10 25 99.78 99.40 99.47 99.78 99.30 CPTS11 99.33 99.49 1258 FII CENESP CI + 0.15 13 70.60 70.50 70.59 71.00 70.50 CNES11 70.42 70.50 233 FII CEO CCP CI - 1.49 50 78.90 77.80 78.02 79.00 77.80 CEOC11 77.80 78.47 1582 FII CRIANCA CI 0.00 18 315.68 315.00 314.97 315.68 312.13 HCRI11 312.27 315.00 109 FII CSHG CRI CI + 0.18 158 107.00 107.00 106.95 107.00 106.60 HGCR11 106.99 107.00 7853 FII CSHG LOG CI 0.00 293 126.99 127.00 126.83 127.17 126.50 HGLG11 127.00 127.16 9146 FII CSHG URB CI - 0.85 26 100.27 100.30 101.13 102.79 100.27 HGRU11 100.30 101.99 1268 FII CSHGFOFT CI 0.00 3 801.00 815.00 811.49 815.00 801.00 FOFT11 800.00 815.00 4 FII CSHGJHSF CI + 0.95 16 141.46 141.40 141.31 141.62 140.51 HGJH11 140.60 141.40 219 FII CSHGSHOP CI 0.00 301 205.99 204.99 204.87 206.49 203.02 HGBS11 204.99 205.54 5621 FII CX CEDAE CI - 0.04 8 2030.00 2039.00 2035.94 2039.97 2030.00 CXCE11 2001.05 2039.00 19 FII CX RBRAV CI + 0.20 1 955.00 955.00 955.00 955.00 955.00 CXRI11 954.00 988.00 5 FII CX TRX CI + 15.29 13 525.05 639.90 536.72 639.90 525.00 CXTL11 535.16 639.90 106 FII D PEDRO CI - 0.50 14 2797.00 2785.00 2790.15 2800.00 2785.00 PQDP11 2785.00 2799.99 39 FII DEA CARE CI - 8.10 184 1.85 1.70 1.71 1.85 1.69 CARE11 1.69 1.70 135932 FII DOMO CI - 0.88 2 481.01 481.20 481.10 481.20 481.01 DOMC11 481.20 539.39 2 FII EUROPAR CI + 2.55 10 162.30 160.00 160.35 162.30 160.00 EURO11 160.00 162.28 84 FII EXCELLEN CI - 0.18 104 106.63 106.34 105.85 106.63 105.05 FEXC11 105.52 106.39 4091 FII FATOR VE CI - 0.30 215 107.50 107.17 107.46 108.18 107.17 VRTA11 107.17 107.30 3831 FII FATORFIX CI + 2.04 51 77.30 78.78 77.40 78.78 77.12 FIXX11 77.28 78.78 1678 FII GALERIA CI + 1.02 98 37.03 37.20 37.37 37.50 37.00 EDGA11 37.10 37.20 5199 FII GEN SHOP CI + 0.59 121 67.80 67.40 67.69 67.80 67.40 FIGS11 67.40 67.70 2154 FII GGRCOVEP CI - 0.33 568 123.13 122.50 122.64 123.13 122.15 GGRC11 122.49 122.50 16240 FII GWI RI CI 0.00 7 172.03 173.00 172.47 173.00 172.02 GWIR11 172.03 173.00 54 FII HEDGEFOF CI 0.00 148 86.02 87.00 86.55 87.00 85.80 HFOF11 86.79 87.00 5035 FII HG REAL CI + 0.46 396 128.99 128.49 128.46 129.00 127.20 HGRE11 127.91 128.49 11357 FII HIGIENOP CI - 0.80 12 932.49 925.01 931.07 932.50 923.02 SHPH11 925.01 940.00 101 FII HOTEL MX CI - 1.82 111 117.50 115.35 116.27 117.90 115.18 HTMX11 115.35 116.55 1992 FII INDL BR CI + 0.75 48 402.98 402.00 402.24 402.98 400.00 FIIB11 402.00 402.49 249 FII IRIDIUM CI - 0.94 237 96.00 95.04 95.63 96.22 95.00 IRDM11 95.04 95.14 5736 FII JHSF FBV CI - 0.49 16 66.04 66.10 66.19 67.36 66.01 RBBV11 66.10 66.71 529 FII JS REAL CI + 0.49 154 101.18 101.50 100.80 101.50 100.20 JSRE11 100.50 101.50 5484 FII KII REAL CI + 0.51 14 9.75 9.80 9.79 9.80 9.69 KNRE11 9.77 9.80 2698 FII KINEA CI - 0.39 770 136.01 135.36 135.95 137.37 135.29 KNRI11 135.36 136.05 18539 FII KINEA HY CI + 0.26 19 104.21 104.50 104.72 105.00 104.21 KNHY11 104.20 104.50 1392 FII KINEA IP CI 0.00 282 109.01 109.01 109.06 109.50 109.00 KNIP11 109.01 109.03 19644 FII KINEA RI CI - 0.12 312 105.97 105.85 105.93 106.15 105.80 KNCR11 105.85 105.87 12701 FII LOURDES CI + 1.43 61 208.98 212.00 209.33 212.00 207.00 NSLU11 207.50 212.00 550 FII LOUVEIRA CI - 0.82 34 116.47 115.99 115.36 116.47 115.00 GRLV11 115.00 115.99 579 FII MALLS BP CI + 0.54 144 97.51 98.00 98.04 98.50 97.50 MALL11 97.91 98.00 2582 FII MAX RET CI - 1.32 3 1860.00 1860.00 1860.00 1860.00 1860.00 MAXR11 1852.01 1860.00 14 FII MAXI REN CI - 0.40 1009 9.94 9.90 9.93 9.97 9.89 MXRF11 9.89 9.92 82532 FII MERC BR CI + 0.48 16 1009.98 1010.00 1010.41 1024.89 1009.98 MBRF11 1010.00 1015.00 84 FII MOGNO CI - 0.96 127 82.90 82.10 82.00 82.90 81.15 MGFF11 81.13 82.10 2384 FII NESTPAR CI + 0.01 1 118.14 118.14 118.14 118.14 118.14 NPAR11 0.00 0.00 4482 FII NOVOHORI CI - 0.81 10 32.96 32.96 32.95 32.96 32.95 NVHO11 32.95 32.96 28 FII OLIMPIA CI + 1.57 33 80.49 81.21 80.22 81.21 79.99 VLOL11 80.00 81.22 4260 FII OURI JPP CI - 0.20 35 96.99 96.80 96.28 97.00 96.00 OUJP11 96.50 96.80 592 FII OURINVES CI - 0.53 5 278.99 277.50 278.22 278.99 277.50 EDFO11 275.01 278.99 11 FII OURO PRT CI 0.00 1 119.46 119.46 119.46 119.46 119.46 ORPD11 0.00 119.46 1 FII P VARGAS CI - 0.33 6 305.00 308.97 305.11 308.98 305.00 PRSV11 304.00 308.97 67 FII POLO I CI - 0.32 1 79.70 79.70 79.70 79.70 79.70 PLRI11 79.10 79.70 1 FII RB CAP I CI + 0.03 31 182.98 182.97 182.48 182.99 181.73 FIIP11 182.30 182.97 761 FII RB GSB I CI - 0.02 12 42.44 42.29 42.28 42.44 42.25 RBGS11 41.80 42.40 220 FII RB II CI - 2.08 35 85.35 83.00 83.15 85.35 82.72 RBRD11 82.98 83.00 723 FII RBRALPHA CI + 0.07 121 95.27 95.30 95.15 95.30 94.75 RBRF11 94.91 95.30 2979 FII RBRESID2 CI + 2.56 1 320.00 320.00 320.00 320.00 320.00 RBDS11 319.21 321.50 1 FII RBRHGRAD CI + 0.31 103 98.55 98.00 98.30 98.64 97.70 RBRR11 98.20 98.38 1418 FII RD ESCRI CI + 1.38 35 70.98 73.00 71.00 73.00 69.78 RDES11 72.00 73.00 701 FII RIOB RC CI - 1.34 56 146.48 144.50 145.30 149.89 144.50 FFCI11 144.29 144.50 525 FII RIOBRCIB CI 0.00 12 205.01 215.00 210.42 215.00 205.00 RBCB11 209.10 220.00 66 FII RIONEGRO CI + 0.25 85 79.78 79.99 79.89 79.99 79.56 RNGO11 79.81 79.99 1565 FII S F LIMA CI - 0.86 347 2.31 2.29 2.29 2.31 2.28 FLMA11 2.28 2.29 35128 FII SANT AGE CI - 0.04 134 109.17 108.58 108.49 109.17 108.03 SAAG11 108.50 108.58 7838 FII SCP CI + 0.26 22 11.42 11.45 11.40 11.46 11.39 SCPF11 11.37 11.45 1770 FII SDI LOG CI + 0.90 48 91.27 92.10 91.41 92.15 90.25 SDIL11 92.10 92.15 961 FII SHOPJSUL CI - 1.59 48 71.19 70.85 70.92 71.19 70.84 JRDM11 70.83 71.00 2377 FII SIA CORP CI 0.00 1 61.00 61.00 61.00 61.00 61.00 SAIC11 61.00 67.40 1 FII SP DOWNT CI - 0.76 24 72.99 72.44 72.61 72.99 72.44 SPTW11 72.44 72.95 408 FII TBOFFICE CI 0.00 85 74.51 75.00 74.55 75.15 73.80 TBOF11 75.00 75.10 4162 FII TG ATIVO CI + 0.06 9 120.82 120.90 120.82 120.90 120.82 TGAR11 120.30 120.90 17822 FII THE ONE CI + 0.07 7 125.99 125.70 125.96 126.00 125.70 ONEF11 124.58 126.00 117 FII TORRE AL CI + 2.92 54 1298.00 1303.10 1345.88 1399.00 1297.99 ALMI11 1303.05 1354.00 139 FII TRX LOG CI - 1.80 150 66.92 65.10 65.84 66.95 65.02 TRXL11 65.10 66.00 1911 FII TRXE COR CI - 5.00 18 17.53 16.52 16.55 17.53 16.52 XTED11 16.52 16.89 281 FII UBS (BR) CI - 1.16 39 103.95 102.00 102.12 103.95 101.34 UBSR11 102.00 103.00 661 FII V PARQUE CI 0.00 1 245.00 245.00 245.00 245.00 245.00 FVPQ11 175.00 245.00 3 FII VALREIII CI 0.00 2 100.14 100.15 100.14 100.15 100.14 VGIR11 99.50 100.15 2 FII VBI 4440 CI - 0.10 101 100.00 99.90 100.56 102.83 99.71 FVBI11 99.71 99.90 2616 FII VIDANOVA CI + 5.67 12 3.06 3.35 3.32 3.35 3.06 FIVN11 3.10 3.35 105 FII VINCI SC CI - 0.08 473 98.21 98.10 97.98 98.21 97.75 VISC11 98.00 98.10 10434 FII W PLAZA CI - 0.16 36 59.85 59.75 59.84 60.00 59.75 WPLZ11 59.50 59.75 789 FII XP LOG CI - 1.29 167 88.20 87.75 87.99 88.90 87.75 XPLG11 87.75 88.00 5389 FII XP MACAE CI 0.00 54 89.97 90.00 89.87 90.00 89.57 XPCM11 89.90 90.00 1144 FII XP MALLS CI + 0.57 206 87.70 88.20 87.51 88.70 86.70 XPML11 88.20 88.65 3992 FINAM CI * - 7.14 14 0.13 0.13 0.13 0.13 0.13 FNAM11 0.13 0.14 658485000 FINOR CI * + 5.00 1 0.21 0.21 0.21 0.21 0.21 FNOR11 0.20 0.21 1000000 FIP IE II CI - 0.78 4 1398.06 1389.04 1391.29 1398.06 1389.04 ESUD11 1371.04 0.00 400 FIRST SOLAR DRN + 1.76 1 103.09 103.09 103.09 103.09 103.09 FSLR34 0.00 0.00 500 FISET FL REF CI 0.00 1 0.10 0.10 0.10 0.10 0.10 FSRF11 0.09 0.10 1000 FLEURY ON - 3.69 6213 23.11 22.41 22.63 23.29 22.41 FLRY3 22.41 22.59 969600 FORD MOTORS DRN - 0.30 2 39.91 39.39 39.85 39.91 39.39 FDMO34 0.00 0.00 1900 FORJA TAURUS ON - 5.09 792 4.51 4.10 4.51 4.95 3.84 FJTA3 4.07 4.10 514000 FORJA TAURUS PN - 8.28 3237 4.88 4.43 4.86 5.36 4.11 FJTA4 4.35 4.43 2944800 FRAS-LE ON - 0.24 201 4.01 4.00 4.00 4.05 3.98 FRAS3 4.00 4.02 180300 GAFISA ON - 0.99 1109 10.97 10.94 10.91 11.06 10.65 GFSA3 10.94 10.95 1074900 GAP DRN + 1.05 1 113.36 113.36 113.36 113.36 113.36 GPSI34 0.00 0.00 100 GE DRN - 3.83 4 47.50 48.16 47.89 48.16 47.50 GEOO34 46.50 48.16 3200 GEN DYNAMICS DRN - 1.97 1 834.76 834.76 834.76 834.76 834.76 GDBR34 0.00 0.00 100 GENERAL MOT DRN - 0.57 1 142.29 142.29 142.29 142.29 142.29 GMCO34 0.00 0.00 1800 GENERALSHOPP ON - 1.31 2 3.84 3.75 3.79 3.84 3.75 GSHP3 3.30 3.80 200 GER PARANAP ON - 2.59 2 33.00 33.00 33.00 33.00 33.00 GEPA3 32.12 33.97 400 GER PARANAP PN - 4.92 6 42.52 41.35 41.86 42.52 41.35 GEPA4 40.25 42.49 1800 GERDAU ON + 1.08 196 12.93 13.04 12.99 13.16 12.86 GGBR3 12.87 13.04 43600 GERDAU PN - 2.58 10665 16.98 16.56 16.77 17.15 16.53 GGBR4 16.56 16.57 5685000 GERDAU MET ON - 1.07 57 7.47 7.39 7.47 7.60 7.27 GOAU3 7.30 7.41 212800 GERDAU MET PN - 2.26 9066 7.85 7.75 7.90 8.03 7.75 GOAU4 7.75 7.76 9186300 GILEAD DRN + 1.81 1 155.25 155.25 155.25 155.25 155.25 GILD34 0.00 0.00 200 GOL PN - 6.39 8546 11.16 10.68 10.94 11.43 10.63 GOLL4 10.67 10.68 6735600 GOLDMANSACHS DRN + 0.63 2 96.28 95.60 95.94 96.28 95.60 GSGI34 94.00 0.00 1000 GOPRO DRN + 3.12 1 26.42 26.42 26.42 26.42 26.42 GPRO34 0.00 0.00 11800 GP INVEST DR3 + 2.17 4 4.61 4.70 4.67 4.70 4.61 GPIV33 4.62 4.70 15100 GPC PART ON + 2.47 4 9.61 9.94 9.76 9.94 9.60 GPCP3 9.52 9.95 1000 GRAZZIOTIN ON - 1.78 4 22.00 22.00 22.00 22.00 22.00 CGRA3 21.71 22.00 1100 GRAZZIOTIN PN - 2.85 34 22.07 22.10 22.30 22.85 21.91 CGRA4 22.10 22.75 6200 GRENDENE ON + 0.29 3181 6.83 6.82 6.80 6.91 6.74 GRND3 6.81 6.82 728700 GUARARAPES ON - 2.91 242 103.21 101.72 102.32 104.80 101.52 GUAR3 101.72 101.90 35500 GUARARAPES PN - 5.03 35 91.39 84.99 86.15 91.39 84.99 GUAR4 84.80 85.00 5700 HAGA S/A PN - 0.67 3 1.48 1.47 1.47 1.48 1.47 HAGA4 1.25 1.48 400 HALLIBURTON DRN + 2.73 2 170.10 168.44 169.82 170.10 168.44 HALI34 0.00 0.00 2400 HAPVIDA ON - 5.61 4065 23.68 22.35 22.72 23.73 22.32 HAPV3 22.35 22.49 2494400 HELBOR ON - 4.71 242 1.06 1.01 1.03 1.07 1.00 HBOR3 1.01 1.02 372400 HERCULES PN + 5.72 3 7.01 7.39 7.26 7.39 7.01 HETA4 6.00 7.40 300 HOME DEPOT DRN - 0.29 3 433.67 427.53 429.17 433.67 427.53 HOME34 0.00 0.00 1200 HOTEIS OTHON PN 0.00 6 2.20 2.30 2.24 2.30 2.20 HOOT4 2.20 2.29 3000 HP COMPANY DRN + 1.86 1 106.24 106.24 106.24 106.24 106.24 HPQB34 0.00 0.00 300 HYPERA ON - 2.27 4401 28.66 28.30 28.41 28.93 28.12 HYPE3 28.29 28.32 862700 IBM DRN - 0.46 3 614.79 613.83 616.94 618.00 613.83 IBMB34 0.00 613.83 700 IDEIASNET ON - 3.62 27 7.90 7.71 7.78 7.90 7.71 IDNT3 7.70 7.71 4300 IGB S/A ON + 47.43 1956 1.56 2.30 2.12 2.58 1.56 IGBR3 2.29 2.30 1844400 IGUATEMI ON - 2.35 3660 29.89 29.05 29.21 29.97 28.90 IGTA3 29.05 29.12 603600 IHPARDINI ON - 0.32 243 15.50 15.25 15.23 15.50 15.06 PARD3 15.24 15.26 59000 IMC S/A ON 0.00 4372 6.44 6.40 6.33 6.44 6.11 MEAL3 6.32 6.40 852700 INDS ROMI ON - 1.39 202 7.16 7.09 7.06 7.20 6.90 ROMI3 7.09 7.10 59500 INDUSVAL ON 0.00 1 1.35 1.35 1.35 1.35 1.35 IDVL3 1.11 1.35 100 INDUSVAL PN - 1.63 11 0.62 0.60 0.59 0.62 0.59 IDVL4 0.59 0.60 23100 INEPAR ON - 1.48 10 8.40 7.98 8.14 8.40 7.85 INEP3 7.60 7.99 5400 INEPAR PN + 0.89 96 7.85 7.90 8.09 8.48 7.85 INEP4 7.90 8.08 34200 INTEL DRN + 1.23 3 191.44 192.50 191.91 192.58 191.44 ITLC34 0.00 192.50 3500 INTERMEDICA ON + 0.78 3216 25.66 25.80 25.40 26.63 25.01 GNDI3 25.64 25.80 1117500 IOCHP-MAXION BNS 0.00 6 0.89 0.89 0.89 0.89 0.89 MYPK11 0.89 0.90 5000 IOCHP-MAXION BNS - 9.68 1 8.30 8.30 8.30 8.30 8.30 MYPK12 7.60 9.20 100 IOCHP-MAXION ON - 1.90 2580 20.00 19.62 19.56 20.06 19.35 MYPK3 19.58 19.62 603300 IRBBRASIL RE ON + 1.10 4109 65.41 64.00 64.53 66.39 63.51 IRBR3 63.95 64.00 879700 ISHARE SP500 CI + 0.63 148 125.70 126.35 126.26 126.52 125.00 IVVB11 126.35 126.46 104050 ISHARES BOVA CI - 1.69 14652 76.55 75.20 75.69 76.59 75.09 BOVA11 75.20 75.35 2294840 ISHARES BRAX CI - 1.63 5 63.98 63.15 63.37 63.98 63.15 BRAX11 0.00 63.15 550 ISHARES SMAL CI - 1.51 46 72.80 71.70 71.76 72.80 71.65 SMAL11 71.70 72.43 15990 IT NOW IBOV CI - 1.81 34 79.68 78.23 78.55 79.68 78.23 BOVV11 78.23 90.00 72110 IT NOW IDIV CI - 0.98 17 39.70 39.39 39.58 39.84 39.35 DIVO11 39.00 39.99 2770 IT NOW IFNC CI - 1.79 7 77.20 77.02 77.20 77.48 77.02 FIND11 75.00 88.47 160 IT NOW IMAT CI - 1.08 3 35.80 35.69 35.69 35.80 35.69 MATB11 0.00 36.37 1510 IT NOW PIBB CI - 1.38 110 136.87 134.81 135.77 137.20 134.81 PIBB11 134.81 136.00 37250 IT NOW SPXI CI + 0.98 3 122.30 123.50 122.82 123.50 122.25 SPXI11 123.50 126.42 110 ITAUSA ON - 1.90 134 10.57 10.28 10.43 10.62 10.28 ITSA3 10.25 10.28 38300 ITAUSA PN - 2.83 18358 9.83 9.59 9.70 9.90 9.57 ITSA4 9.58 9.59 14211000 ITAUUNIBANCO ON - 1.82 635 37.81 37.10 37.39 38.18 37.01 ITUB3 37.10 37.50 140300 ITAUUNIBANCO PN - 2.48 19207 43.86 42.75 43.18 44.00 42.62 ITUB4 42.75 42.80 7179000 J B DUARTE ON - 13.33 13 15.00 13.00 13.81 15.00 13.00 JBDU3 8.81 13.00 1700 J B DUARTE PN - 28.16 97 14.84 10.99 11.52 15.00 10.20 JBDU4 10.71 11.99 22600 JBS ON - 1.61 11518 9.28 9.15 9.18 9.37 9.10 JBSS3 9.15 9.16 4040900 JEREISSATI ON 0.00 13 18.50 18.95 18.90 18.95 18.50 JPSA3 18.60 18.95 10300 JHSF PART ON + 0.89 275 1.12 1.13 1.12 1.13 1.11 JHSF3 1.12 1.13 291400 JOAO FORTES ON + 0.68 4 2.92 2.92 2.93 2.99 2.92 JFEN3 2.92 2.98 600 JOHNSON DRN - 0.94 5 578.70 576.73 576.28 578.70 575.00 JNJB34 0.00 576.73 1300 JOSAPAR ON 0.00 2 18.50 18.50 18.50 18.50 18.50 JOPA3 18.50 19.00 5000 JPMORGAN DRN - 0.36 4 239.61 239.28 239.46 239.61 239.28 JPMC34 0.00 239.28 2700 JSL ON - 0.23 381 4.24 4.23 4.26 4.34 4.23 JSLG3 4.23 4.25 164800 KARSTEN PN - 0.68 2 2.82 2.88 2.87 2.88 2.82 CTKA4 2.80 2.99 600 KEPLER WEBER ON + 3.95 119 8.75 8.94 8.95 9.09 8.75 KEPL3 8.81 8.94 18900 KLABIN S/A ON 0.00 26 7.00 7.05 7.00 7.11 6.84 KLBN3 7.05 7.18 4100 KLABIN S/A PN - 1.53 118 3.25 3.20 3.22 3.26 3.19 KLBN4 3.20 3.24 45400 KLABIN S/A UNT - 0.55 5542 19.84 19.86 19.91 20.06 19.81 KLBN11 19.85 19.86 1740100 KRAFT HEINZ DRN - 2.14 1 231.95 231.95 231.95 231.95 231.95 KHCB34 0.00 0.00 100 KROTON ON - 4.04 11150 10.85 10.43 10.63 10.88 10.42 KROT3 10.43 10.45 4192100 LE LIS BLANC ON - 1.43 2 26.40 26.07 26.23 26.40 26.07 LLIS3 25.86 26.90 200 LIGHT S/A ON - 3.40 3378 13.29 12.75 12.79 13.29 12.65 LIGT3 12.75 12.76 959500 LILLY DRN + 1.09 1 218.77 218.77 218.77 218.77 218.77 LILY34 0.00 0.00 200 LINX ON - 0.74 1690 16.08 16.08 15.91 16.15 15.70 LINX3 15.94 16.08 873600 LIQ ON - 6.89 253 0.87 0.81 0.83 0.90 0.80 LIQO3 0.81 0.82 287700 LOCALIZA ON - 3.35 13015 23.49 22.79 22.99 23.49 22.55 RENT3 22.79 22.80 2862300 LOCAMERICA ON 0.00 329 27.02 27.40 27.38 27.68 26.65 LCAM3 27.14 27.40 52100 LOCKHEED DRN + 1.02 2 1376.05 1374.97 1375.51 1376.05 1374.97 LMTB34 0.00 0.00 200 LOG-IN ON - 2.97 316 4.11 3.91 3.98 4.11 3.88 LOGN3 3.91 3.97 275400 LOJAS AMERIC ON - 2.14 1976 11.66 11.40 11.55 11.79 11.24 LAME3 11.35 11.40 847800 LOJAS AMERIC PN - 3.30 9426 15.69 15.23 15.51 15.96 15.19 LAME4 15.21 15.23 2864400 LOJAS MARISA ON - 0.26 423 3.85 3.82 3.85 3.91 3.82 AMAR3 3.82 3.84 167500 LOJAS RENNER ON - 0.96 12193 30.90 30.90 31.19 31.47 30.75 LREN3 30.86 30.90 3392500 LOPES BRASIL ON + 2.47 564 2.90 2.90 2.92 2.99 2.81 LPSB3 2.90 2.91 745400 LUPATECH ON + 0.67 48 1.49 1.49 1.51 1.53 1.48 LUPA3 1.49 1.52 75100 M.DIASBRANCO ON - 1.33 2087 39.63 39.10 39.19 40.12 38.95 MDIA3 39.10 39.17 382800 MACY S DRN - 2.30 1 143.48 143.48 143.48 143.48 143.48 MACY34 0.00 0.00 200 MAGAZ LUIZA ON - 2.10 5634 123.00 121.39 121.05 123.00 119.89 MGLU3 121.10 121.39 1134800 MAGNESITA SA ON 0.00 848 70.51 71.00 70.79 71.16 70.08 MAGG3 70.88 71.00 134200 MANGELS INDL PN + 0.63 4 3.00 3.18 3.01 3.18 3.00 MGEL4 2.91 3.18 1800 MARCOPOLO ON - 1.89 46 2.62 2.59 2.59 2.62 2.58 POMO3 2.58 2.59 23700 MARCOPOLO PN - 1.42 1151 3.49 3.45 3.49 3.56 3.43 POMO4 3.44 3.45 720000 MARFRIG ON - 2.09 7615 5.25 5.15 5.15 5.33 5.08 MRFG3 5.13 5.15 4035800 MASTERCARD DRN + 0.51 2 903.41 900.85 902.77 903.41 900.85 MSCD34 896.26 914.36 400 MCDONALDS DRN + 2.09 1 168.90 168.90 168.90 168.90 168.90 MCDC34 0.00 0.00 400 MEDTRONIC DRN + 1.79 1 201.63 201.63 201.63 201.63 201.63 MDTC34 0.00 0.00 100 MERC BRASIL ON 0.00 2 6.00 6.00 6.00 6.00 6.00 BMEB3 6.00 6.05 300 MERC BRASIL PN - 2.94 20 5.39 5.28 5.24 5.40 5.23 BMEB4 5.28 5.40 92200 MERC INVEST PN + 0.69 1 10.10 10.10 10.10 10.10 10.10 BMIN4 10.10 10.99 200 MERCK DRN + 1.07 2 292.24 292.91 292.35 292.91 292.24 MRCK34 0.00 0.00 2300 METAL LEVE ON + 1.36 2261 25.00 24.52 24.62 25.30 24.28 LEVE3 24.52 24.60 416200 METISA PN - 0.57 11 13.98 13.90 13.96 13.99 13.90 MTSA4 13.40 14.39 2000 METLIFE INC DRN - 0.15 2 198.60 197.48 197.62 198.60 197.48 METB34 0.00 0.00 1600 MICROSOFT DRN + 1.31 6 461.52 470.17 465.86 473.64 461.52 MSFT34 0.00 470.17 7900 MILLS ON - 11.45 1995 1.95 1.70 1.79 1.95 1.70 MILS3 1.69 1.70 2620700 MINERVA ON + 0.20 2951 4.91 4.90 4.86 4.95 4.79 BEEF3 4.88 4.90 1576200 MMX MINER ON - 0.45 15 2.29 2.21 2.25 2.30 2.21 MMXM3 2.20 2.25 5800 MMX MINER TPR 0.00 8 0.54 0.54 0.54 0.55 0.54 MMXM11 0.51 0.54 4900 MONDELEZ INT DRN + 1.35 2 90.36 89.95 89.97 90.36 89.95 MDLZ34 0.00 0.00 5600 MONT ARANHA ON - 0.22 1 160.77 160.77 160.77 160.77 160.77 MOAR3 140.00 165.00 100 MOSAIC CO DRN + 0.41 1 65.74 65.74 65.74 65.74 65.74 MOSC34 0.00 0.00 12900 MOVIDA ON - 1.90 1198 6.25 6.17 6.25 6.39 6.12 MOVI3 6.17 6.26 407900 MRV ON - 1.54 3383 12.30 12.10 12.16 12.39 12.03 MRVE3 12.06 12.10 1143400 MULTIPLAN ON - 2.27 9472 18.71 18.48 18.44 18.80 18.28 MULT3 18.35 18.48 1619400 MULTIPLUS ON - 0.57 855 24.40 24.32 24.40 24.60 24.30 MPLU3 24.32 24.33 481300 MUNDIAL ON + 3.45 3 23.50 24.83 24.38 24.83 23.50 MNDL3 23.00 24.89 300 NATURA ON - 1.76 5166 27.76 27.35 27.74 28.25 27.30 NATU3 27.34 27.35 957900 NETFLIX DRN - 0.30 1 1513.35 1513.35 1513.35 1513.35 1513.35 NFLX34 0.00 1600.00 100 NIKE DRN + 0.25 2 349.67 346.69 348.67 349.67 346.69 NIKE34 0.00 0.00 300 ODONTOPREV ON + 1.07 3227 13.01 13.14 13.07 13.16 12.92 ODPV3 13.08 13.14 1125300 OGX PETROLEO ON 0.00 25 2.69 2.68 2.67 2.70 2.63 OGXP3 2.63 2.68 9500 OI ON - 5.21 4839 2.35 2.18 2.28 2.38 2.18 OIBR3 2.18 2.19 4591200 OI PN - 3.77 4987 2.16 2.04 2.12 2.22 2.03 OIBR4 2.04 2.05 3729300 OMEGA GER ON 0.00 793 15.47 15.50 15.50 15.65 15.36 OMGE3 15.35 15.50 101100 ORACLE DRN + 0.78 3 212.54 208.84 210.31 212.54 208.84 ORCL34 0.00 0.00 23800 OSX BRASIL ON - 6.61 1 5.51 5.51 5.51 5.51 5.51 OSXB3 5.51 5.75 100 OUROFINO S/A ON - 0.51 14 21.03 21.20 21.33 21.50 21.03 OFSA3 21.02 21.20 3100 P.ACUCAR-CBD PN - 1.00 7714 85.69 85.14 85.29 86.50 84.72 PCAR4 85.09 85.14 1068600 PAR AL BAHIA ON 0.00 1 41.00 41.00 41.00 41.00 41.00 PEAB3 36.07 42.00 100 PARANAPANEMA ON - 1.52 366 1.32 1.29 1.31 1.33 1.29 PMAM3 1.29 1.30 942400 PDG REALT ON - 2.17 404 0.47 0.45 0.45 0.47 0.44 PDGR3 0.44 0.45 1833900 PEPSICO INC DRN - 1.25 3 464.98 460.08 462.45 465.05 460.08 PEPB34 0.00 0.00 2300 PETROBRAS ON - 0.51 9105 23.30 23.15 23.39 23.70 23.13 PETR3 23.15 23.16 5677400 PETROBRAS PN - 0.69 43068 20.20 20.00 20.15 20.41 19.92 PETR4 19.99 20.00 54332900 PETROBRAS BR ON - 3.54 5314 18.90 18.23 18.47 19.00 18.16 BRDT3 18.21 18.23 1159000 PETRORIO ON + 8.08 1029 99.50 107.00 103.91 107.00 99.00 PRIO3 106.34 107.00 170100 PETTENATI PN - 1.35 2 2.98 2.91 2.95 2.98 2.91 PTNT4 2.86 2.91 300 PFIZER DRN + 0.22 3 180.37 180.13 180.26 180.37 180.13 PFIZ34 0.00 180.13 1500 PG DRN - 1.05 3 349.35 345.44 347.92 349.35 345.44 PGCO34 0.00 345.44 1900 PINE PN - 3.04 30 2.00 1.91 1.98 2.04 1.90 PINE4 1.91 1.94 20600 POMIFRUTAS ON 0.00 1 1.06 1.06 1.06 1.06 1.06 FRTA3 1.10 1.16 1500 PORTO SEGURO ON + 1.57 4736 56.42 57.40 57.45 58.14 56.13 PSSA3 57.40 57.49 627900 PORTO VM TPR 0.00 1 0.50 0.50 0.50 0.50 0.50 PSVM11 0.40 0.55 1000 PORTOBELLO ON + 1.73 858 4.04 4.11 4.11 4.20 3.98 PTBL3 4.09 4.11 543400 POSITIVO TEC ON - 1.88 307 2.12 2.08 2.10 2.15 2.08 POSI3 2.08 2.11 85000 PPLA UNT - 1.19 17 0.83 0.83 0.83 0.86 0.83 PPLA11 0.83 0.85 8000 PROFARMA ON + 1.48 267 4.65 4.77 4.60 4.80 4.52 PFRM3 4.66 4.77 107400 QGEP PART ON - 1.08 2700 11.91 11.82 11.92 12.16 11.77 QGEP3 11.82 11.90 717000 QUALCOMM DRN - 2.10 1 302.61 302.61 302.61 302.61 302.61 QCOM34 0.00 0.00 600 QUALICORP ON - 1.78 7347 16.85 16.50 16.52 16.94 16.31 QUAL3 16.46 16.51 1657300 RAIADROGASIL ON - 4.32 3640 77.24 74.34 75.53 77.46 74.34 RADL3 74.34 74.67 575800 RANDON PART ON - 4.54 23 4.46 4.41 4.43 4.48 4.41 RAPT3 4.32 4.46 15100 RANDON PART PN - 3.49 2287 6.63 6.36 6.43 6.64 6.35 RAPT4 6.36 6.37 992100 RECRUSUL ON + 7.49 10 3.44 3.30 3.32 3.44 3.20 RCSL3 3.15 3.40 4200 RECRUSUL PN 0.00 385 1.55 1.55 1.61 1.68 1.54 RCSL4 1.55 1.59 247700 REDE ENERGIA ON + 0.84 1 6.00 6.00 6.00 6.00 6.00 REDE3 5.80 5.95 100 RENOVA ON + 1.17 22 0.87 0.86 0.85 0.87 0.84 RNEW3 0.85 0.86 13200 RENOVA PN 0.00 54 0.77 0.75 0.75 0.77 0.73 RNEW4 0.74 0.75 162900 RENOVA UNT - 3.33 37 2.39 2.32 2.34 2.40 2.32 RNEW11 2.32 2.40 28100 RNI ON 0.00 5 3.55 3.56 3.56 3.57 3.55 RDNI3 3.32 3.56 4100 ROSS STORES DRN + 0.81 1 199.49 199.49 199.49 199.49 199.49 ROST34 0.00 0.00 300 ROSSI RESID ON - 2.36 114 3.79 3.71 3.76 3.86 3.71 RSID3 3.71 3.76 47800 RUMO S.A. ON - 2.14 11444 14.78 14.60 14.74 14.89 14.56 RAIL3 14.60 14.63 6711400 SABESP ON - 2.39 3671 24.57 24.00 24.40 24.96 24.00 SBSP3 24.00 24.10 814300 SALESFORCE DRN + 3.06 1 324.41 324.41 324.41 324.41 324.41 SSFO34 0.00 0.00 400 SANEPAR ON - 4.04 510 8.21 8.06 8.12 8.30 8.03 SAPR3 8.06 8.20 88300 SANEPAR PN - 1.95 1328 8.66 8.52 8.56 8.66 8.50 SAPR4 8.52 8.55 682900 SANEPAR UNT - 0.37 1081 42.43 42.17 42.30 42.65 42.00 SAPR11 42.14 42.17 179800 SANTANDER BR ON - 5.85 26 20.04 18.80 19.42 20.04 18.80 SANB3 18.80 20.30 2600 SANTANDER BR PN - 0.06 31 16.58 16.50 16.34 16.59 16.10 SANB4 16.15 16.60 3700 SANTANDER BR UNT - 3.13 8748 36.71 35.55 36.00 36.91 35.50 SANB11 35.55 35.75 1305000 SANTANENSE ON + 3.36 2 4.01 3.99 4.00 4.01 3.99 CTSA3 3.87 4.02 200 SANTANENSE PN + 3.60 4 5.59 5.75 5.71 5.90 5.59 CTSA4 5.45 5.69 500 SANTOS BRP ON - 0.36 600 2.73 2.71 2.71 2.76 2.68 STBP3 2.69 2.71 473000 SAO CARLOS ON - 2.10 16 28.50 27.90 28.30 29.00 27.90 SCAR3 27.60 28.30 2100 SAO MARTINHO ON - 2.28 2274 19.12 18.81 18.87 19.18 18.72 SMTO3 18.77 18.81 460500 SARAIVA LIVR ON - 5.75 6 3.06 3.11 3.10 3.11 3.06 SLED3 3.06 3.11 1700 SARAIVA LIVR PN - 0.71 73 2.79 2.76 2.77 2.85 2.71 SLED4 2.76 2.80 36600 SCHLUMBERGER DRN + 0.35 1 253.63 253.63 253.63 253.63 253.63 SLBG34 0.00 0.00 200 SCHULZ PN - 0.99 42 7.02 7.00 7.02 7.07 7.00 SHUL4 6.96 7.03 16600 SEG AL BAHIA PN - 13.77 1 50.01 50.01 50.01 50.01 50.01 CSAB4 50.00 0.00 100 SENIOR SOL ON - 2.48 63 21.71 21.16 21.67 22.12 21.16 SNSL3 21.01 21.16 10600 SER EDUCA ON 0.00 2506 15.69 15.52 15.62 15.87 15.43 SEER3 15.49 15.52 487000 SID NACIONAL ON - 3.40 6428 9.08 8.79 8.92 9.09 8.75 CSNA3 8.79 8.80 5628900 SIERRABRASIL ON + 0.38 14 20.66 20.75 20.73 20.76 20.66 SSBR3 20.66 20.75 2200 SLC AGRICOLA ON - 1.86 1636 59.66 58.30 58.29 59.71 57.64 SLCE3 58.25 58.30 283400 SMILES ON - 0.35 5321 45.89 45.50 45.22 45.89 44.27 SMLS3 45.00 45.50 1004800 SOMOS EDUCA ON 0.00 36 22.72 22.60 22.54 22.72 22.49 SEDU3 22.60 22.70 9700 SPRINGS ON + 4.14 82 5.78 6.03 5.89 6.03 5.78 SGPS3 5.81 6.03 39300 STARBUCKS DRN + 0.28 2 234.10 230.50 231.94 234.10 230.50 SBUB34 0.00 0.00 500 SUL AMERICA UNT + 0.67 2307 25.01 25.29 25.39 25.60 25.01 SULA11 25.29 25.36 397300 SUZANO PAPEL ON - 0.19 11497 47.40 46.96 47.14 47.92 46.72 SUZB3 46.96 47.00 3047300 TAESA ON + 1.77 17 7.10 6.89 6.93 7.10 6.89 TAEE3 6.77 6.90 3300 TAESA PN - 1.82 25 6.50 6.45 6.48 6.52 6.45 TAEE4 6.45 6.49 4900 TAESA UNT - 1.65 4163 19.73 19.59 19.75 20.01 19.40 TAEE11 19.59 19.60 1151900 TARGET CORP DRN + 0.77 1 356.82 356.82 356.82 356.82 356.82 TGTB34 0.00 0.00 200 TARPON INV ON 0.00 14 2.40 2.28 2.31 2.40 2.27 TRPN3 2.27 2.28 13200 TECHNOS ON 0.00 81 1.68 1.67 1.66 1.69 1.63 TECN3 1.63 1.67 52400 TECNISA ON - 2.02 1012 0.99 0.97 0.97 0.99 0.95 TCSA3 0.97 0.98 1166400 TECNOSOLO ON + 13.66 20 1.58 1.58 1.56 1.58 1.45 TCNO3 1.47 1.58 5100 TECNOSOLO PN + 8.28 26 1.56 1.70 1.65 1.75 1.56 TCNO4 1.60 1.68 6300 TECTOY ON + 1.22 11 1.66 1.65 1.65 1.76 1.64 TOYB3 1.65 1.77 3500 TECTOY PN - 3.84 62 1.80 1.75 1.75 1.82 1.73 TOYB4 1.75 1.76 52400 TEGMA ON - 0.39 1197 15.36 15.20 15.21 15.53 15.01 TGMA3 15.20 15.24 194800 TELEBRAS ON + 1.96 2 26.50 26.50 26.50 26.50 26.50 TELB3 25.01 27.99 300 TELEBRAS PN 0.00 39 17.75 18.00 17.91 18.91 17.50 TELB4 17.85 18.00 10800 TELEF BRASIL ON - 1.47 91 36.00 35.48 35.52 36.00 35.30 VIVT3 35.40 35.63 15800 TELEF BRASIL PN - 1.82 6513 38.41 38.20 38.35 38.86 38.11 VIVT4 38.20 38.25 1378400 TENDA ON - 2.33 4541 25.79 25.10 25.07 25.79 24.72 TEND3 25.10 25.11 838300 TERRA SANTA ON - 1.26 13 10.20 10.15 10.25 10.30 10.15 TESA3 10.15 10.25 6300 TEXAS INC DRN + 1.51 2 449.34 449.97 449.93 449.97 449.34 TEXA34 0.00 0.00 1600 TIFFANY DRN - 0.11 2 520.48 515.95 518.97 520.48 515.95 TIFF34 0.00 0.00 300 TIM PART S/A ON - 1.18 5417 11.74 11.68 11.73 11.85 11.65 TIMP3 11.67 11.68 2272500 TIME FOR FUN ON + 1.71 191 7.05 7.13 7.05 7.21 6.95 SHOW3 7.05 7.13 48000 TOTVS ON - 1.98 2182 24.69 24.19 24.53 24.86 23.74 TOTS3 24.18 24.19 608000 TRAN PAULIST ON - 1.63 3 55.00 54.10 54.43 55.00 54.10 TRPL3 53.60 60.00 600 TRAN PAULIST PN - 1.36 1155 57.42 57.11 57.16 57.58 56.79 TRPL4 56.99 57.11 129700 TRISUL ON - 1.61 145 2.48 2.44 2.42 2.50 2.40 TRIS3 2.41 2.44 118800 TRIUNFO PART ON - 1.51 281 1.32 1.30 1.29 1.33 1.27 TPIS3 1.29 1.30 345600 TUPY ON - 2.18 3466 20.31 20.15 20.05 20.32 19.77 TUPY3 20.02 20.15 560900 TWITTER DRN - 4.41 1 57.85 57.85 57.85 57.85 57.85 TWTR34 0.00 0.00 100 ULTRAPAR ON + 0.54 9384 36.98 37.00 36.96 37.59 36.28 UGPA3 37.00 37.09 2140500 UNICASA ON - 1.78 18 2.28 2.20 2.25 2.29 2.20 UCAS3 2.20 2.29 5800 UNIONPACIFIC DRN + 0.60 2 168.19 167.58 167.84 168.19 167.58 UPAC34 0.00 0.00 700 UNIPAR ON - 3.47 46 36.85 35.52 36.29 37.00 35.52 UNIP3 35.52 35.80 9700 UNIPAR PNA 0.00 6 40.00 40.00 40.00 40.02 39.99 UNIP5 39.15 40.00 1300 UNIPAR PNB - 2.33 562 41.58 40.91 41.30 42.36 40.91 UNIP6 40.91 41.25 121000 UNITED TECH DRN + 0.17 2 579.37 576.98 577.09 579.37 576.98 UTEC34 0.00 0.00 2100 UPS DRN - 1.18 1 121.01 121.01 121.01 121.01 121.01 UPSS34 0.00 0.00 300 US STEEL DRN + 2.94 1 121.02 121.02 121.02 121.02 121.02 USSX34 0.00 0.00 900 USIMINAS ON - 1.90 45 11.54 11.33 11.35 11.55 11.32 USIM3 11.33 11.46 17000 USIMINAS PNA - 2.24 11330 8.44 8.29 8.38 8.65 8.18 USIM5 8.27 8.29 17656200 VALE ON - 1.32 19696 60.85 60.20 60.53 61.25 60.15 VALE3 60.20 60.29 9008600 VALERO ENER DRN + 3.00 1 233.62 233.62 233.62 233.62 233.62 VLOE34 0.00 0.00 2500 VALID ON - 2.84 1724 13.01 12.63 12.82 13.24 12.63 VLID3 12.63 12.68 448800 VERIZON DRN - 1.09 3 222.04 219.53 220.81 222.04 218.92 VERZ34 0.00 219.53 3000 VIAVAREJO ON 0.00 207 5.60 5.50 5.43 5.60 5.30 VVAR3 5.46 5.50 52100 VIAVAREJO PN - 0.54 136 5.41 5.47 5.41 5.48 5.30 VVAR4 5.34 5.47 34200 VIAVAREJO UNT - 0.61 4549 16.49 16.25 16.26 16.55 15.90 VVAR11 16.25 16.28 1465000 VISA INC DRN + 0.72 2 605.16 611.63 605.64 611.63 605.16 VISA34 0.00 0.00 4000 VIVER ON 0.00 264 0.17 0.17 0.16 0.18 0.16 VIVR3 0.16 0.17 2801400 VULCABRAS ON - 2.85 1271 5.20 5.10 5.13 5.30 5.08 VULC3 5.10 5.11 364800 WAL MART DRN - 0.55 4 97.65 97.28 97.44 97.65 96.96 WALM34 95.00 97.28 3500 WALT DISNEY DRN + 1.89 3 460.64 457.96 458.48 461.96 457.96 DISB34 0.00 0.00 1800 WEG ON - 0.65 7191 19.40 19.29 19.42 19.69 19.22 WEGE3 19.29 19.34 1632500 WELLS FARGO DRN - 0.76 2 224.85 222.51 224.33 224.85 222.51 WFCO34 219.54 222.51 2700 WESTERNUNION DRN + 0.54 1 77.17 77.17 77.17 77.17 77.17 WUNI34 0.00 0.00 100 WHIRLPOOL ON - 2.04 2 4.80 4.80 4.80 4.80 4.80 WHRL3 4.80 4.90 4300 WILSON SONS DR3 + 0.88 49 41.61 41.98 41.99 42.00 41.61 WSON33 40.88 41.99 124100 WIZ S.A. ON - 1.87 2346 8.04 7.85 7.88 8.04 7.74 WIZS3 7.84 7.85 611400 WLM IND COM PN + 4.12 5 4.80 4.80 4.79 4.80 4.78 WLMM4 4.80 4.89 1400