GrafBolsa


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

LOTE PADRÃO

Pregão : 14/12/18 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN + 1.02 1 196.02 196.02 196.02 196.02 196.02 MMMC34 0.00 0.00 100 ABBOTT DRN - 0.54 1 69.18 69.18 69.18 69.18 69.18 ABTT34 0.00 0.00 400 ABC BRASIL PN - 0.48 3215 16.60 16.56 16.53 16.68 16.44 ABCB4 16.56 16.59 423600 ACO ALTONA PN - 0.22 9 4.49 4.49 4.48 4.49 4.45 EALT4 4.42 4.49 11400 ADVANCED-DH ON - 3.31 19 1.49 1.46 1.48 1.50 1.46 ADHM3 1.46 1.50 7500 AES TIETE E ON - 0.96 323 2.08 2.06 2.05 2.10 2.03 TIET3 2.06 2.10 105400 AES TIETE E PN - 5.18 498 2.06 2.01 2.02 2.08 2.00 TIET4 2.01 2.05 385000 AES TIETE E UNT - 2.80 3523 10.34 10.05 10.13 10.37 10.00 TIET11 10.05 10.09 1682400 ALFA HOLDING PNA + 2.11 3 5.80 5.80 5.80 5.80 5.80 RPAD5 5.80 6.19 10700 ALFA INVEST PN - 5.77 8 6.35 6.20 6.30 6.40 6.20 BRIV4 6.20 6.40 4900 ALIANSCE ON - 1.07 1854 18.65 18.47 18.50 18.66 18.34 ALSC3 18.42 18.47 414400 ALLIAR ON + 1.15 1075 12.98 13.15 13.08 13.15 12.85 AALR3 13.10 13.15 164500 ALPARGATAS ON - 0.81 1 15.82 15.82 15.82 15.82 15.82 ALPA3 15.81 16.34 100 ALPARGATAS PN + 0.37 1604 15.97 16.01 15.88 16.01 15.75 ALPA4 15.88 16.01 300100 ALPHABET DRN - 0.57 2 165.41 164.90 165.02 165.41 164.90 GOGL34 163.38 166.68 1700 ALPHABET DRN - 0.20 1 163.86 163.86 163.86 163.86 163.86 GOGL35 0.00 0.00 500 ALUPAR PN + 0.52 1 5.78 5.78 5.78 5.78 5.78 ALUP4 5.78 5.79 200 ALUPAR UNT + 0.87 986 18.25 18.46 18.36 18.49 18.15 ALUP11 18.43 18.46 155700 AMAZONIA ON - 0.40 3 24.33 24.30 24.30 24.33 24.30 BAZA3 24.05 24.97 400 AMBEV S/A ON - 1.59 20800 16.19 16.06 16.21 16.44 16.03 ABEV3 16.06 16.07 11488300 AMERICAN EXP DRN - 4.11 1 410.55 410.55 410.55 410.55 410.55 AXPB34 0.00 0.00 100 ANIMA ON - 0.29 968 16.90 16.80 16.78 16.94 16.69 ANIM3 16.73 16.80 181800 APPLE DRN - 1.99 7 64.99 64.85 65.05 65.79 64.85 AAPL34 64.85 65.82 3700 ARCELOR DRN - 0.74 1 42.43 42.43 42.43 42.43 42.43 ARMT34 0.00 0.00 300 AREZZO CO ON - 0.66 1555 52.89 52.54 52.04 52.89 51.61 ARZZ3 51.96 52.67 259100 ATOMPAR ON 0.00 39 2.52 2.55 2.52 2.57 2.47 ATOM3 2.48 2.55 28700 ATT INC DRN + 2.36 2 116.66 117.57 116.84 117.57 116.66 ATTB34 117.57 0.00 500 AZEVEDO PN + 1.70 55 1.18 1.19 1.18 1.21 1.15 AZEV4 1.15 1.19 24400 AZUL PN - 1.62 6800 33.80 33.35 33.58 34.00 33.12 AZUL4 33.35 33.36 2519800 B2W DIGITAL ON + 1.21 10665 36.78 37.60 37.51 38.23 36.73 BTOW3 37.53 37.60 1844000 B3 ON - 1.26 20878 27.70 27.35 27.46 27.87 27.00 B3SA3 27.25 27.35 6934500 BAHEMA ON + 1.57 4 134.00 135.10 134.81 135.10 134.00 BAHI3 126.00 135.10 2100 BANCO INTER PN - 0.50 1243 39.70 39.70 39.85 40.40 39.12 BIDI4 39.70 39.92 201800 BANCO PAN PN 0.00 47 1.98 1.98 1.95 1.98 1.94 BPAN4 1.95 1.98 207500 BANESTES ON + 0.47 69 4.24 4.23 4.14 4.24 4.08 BEES3 4.13 4.23 41400 BANESTES PN - 5.74 12 4.30 4.10 4.23 4.30 4.10 BEES4 4.04 4.10 5600 BANK AMERICA DRN + 1.58 2 95.85 95.65 95.82 95.85 95.65 BOAC34 95.65 0.00 700 BANRISUL ON + 1.36 15 22.00 22.20 21.94 22.20 21.56 BRSR3 22.00 22.15 2400 BANRISUL PNA + 0.31 1 22.00 22.00 22.00 22.00 22.00 BRSR5 21.70 22.90 100 BANRISUL PNB + 1.72 9792 22.05 22.43 22.48 22.88 21.84 BRSR6 22.31 22.43 2438100 BARDELLA PN - 0.16 1 17.78 17.78 17.78 17.78 17.78 BDLL4 17.72 19.00 100 BB ETF SP DV CI - 0.08 15 68.67 68.64 68.70 68.78 68.61 BBSD11 0.00 0.00 460 BBSEGURIDADE ON - 0.51 10014 26.92 27.15 27.25 27.51 26.90 BBSE3 27.12 27.15 2524600 BERKSHIRE DRN - 0.12 2 779.19 781.47 780.33 781.47 779.19 BERK34 781.47 789.32 200 BIOMM ON + 0.35 8 8.36 8.40 8.32 8.40 8.28 BIOM3 8.28 8.40 2100 BIOSEV ON + 1.53 22 3.27 3.30 3.27 3.30 3.25 BSEV3 3.20 3.30 11000 BIOTOSCANA DR3 - 2.64 1611 8.27 8.11 7.98 8.48 7.82 GBIO33 8.11 8.14 604500 BK BRASIL ON - 2.34 2041 18.35 17.92 17.97 18.35 17.83 BKBR3 17.92 18.10 622600 BLACKROCK DRN - 3.57 4 257.69 248.47 249.37 257.69 248.47 BLAK34 0.00 0.00 2200 BOMBRIL PN - 1.11 20 2.72 2.67 2.68 2.72 2.67 BOBR4 2.67 2.71 13400 BR BROKERS ON - 0.71 240 7.00 6.95 7.05 7.23 6.92 BBRK3 6.94 6.95 83000 BR INSURANCE ON + 0.77 156 16.97 16.91 16.74 16.97 16.61 BRIN3 16.90 17.00 27600 BR MALLS PAR ON - 0.22 12501 13.10 13.11 13.24 13.41 13.00 BRML3 13.11 13.20 5847900 BR PHARMA ON 0.00 14 1.46 1.48 1.47 1.49 1.45 BPHA3 1.48 1.49 5600 BR PROPERT ON - 1.61 1853 8.63 8.53 8.55 8.63 8.51 BRPR3 8.53 8.55 371000 BRADESCO ON - 1.22 8096 33.90 33.84 33.94 34.23 33.53 BBDC3 33.59 33.84 1859300 BRADESCO PN - 1.13 23484 38.36 38.40 38.52 38.83 38.10 BBDC4 38.30 38.40 12051900 BRADESPAR ON - 0.40 35 26.71 26.90 26.95 27.18 26.60 BRAP3 26.90 27.22 17200 BRADESPAR PN - 0.56 10074 30.00 29.83 29.82 30.12 29.52 BRAP4 29.83 29.88 2165200 BRASIL ON + 0.04 17584 43.77 44.10 44.14 44.50 43.65 BBAS3 44.10 44.16 7105700 BRASILAGRO ON - 0.96 129 15.51 15.36 15.42 15.58 15.32 AGRO3 15.36 15.39 44600 BRASKEM ON + 0.20 5 48.49 48.50 48.48 48.50 48.48 BRKM3 46.93 48.50 600 BRASKEM PNA - 1.33 6430 48.70 48.00 48.12 48.86 47.63 BRKM5 48.00 48.09 1335300 BRF SA ON + 1.41 17636 22.50 23.00 23.02 23.35 22.39 BRFS3 23.00 23.05 6379400 BRISTOLMYERS DRN - 0.52 1 205.60 205.60 205.60 205.60 205.60 BMYB34 0.00 0.00 100 BTGP BANCO PNA 0.00 6 7.11 7.20 7.08 7.20 6.98 BPAC5 7.20 7.30 800 BTGP BANCO UNT + 0.45 773 21.82 21.91 21.84 21.98 21.62 BPAC11 21.90 21.91 567600 CAIXAETFXBOV CI - 0.45 1 86.19 86.19 86.19 86.19 86.19 XBOV11 0.00 86.20 10 CAMBUCI PN 0.00 2 23.00 23.00 23.00 23.00 23.00 CAMB4 20.00 24.00 1000 CAMIL ON + 1.01 3459 6.99 6.98 7.02 7.12 6.96 CAML3 6.97 6.98 1568300 CARREFOUR BR ON + 0.55 8449 17.88 18.00 18.00 18.16 17.69 CRFB3 18.00 18.09 4203100 CATERPILLAR DRN - 2.98 2 494.25 494.76 494.71 494.76 494.25 CATP34 0.00 0.00 1100 CCR SA ON - 1.39 12811 12.12 12.05 12.21 12.46 12.05 CCRO3 12.05 12.06 4031000 CCX CARVAO ON + 0.52 3 3.95 3.85 3.93 3.95 3.85 CCXC3 3.85 3.95 800 CEDRO PN 0.00 2 5.80 6.00 5.83 6.00 5.80 CEDO4 5.76 6.00 600 CEG ON + 4.03 1 33.00 33.00 33.00 33.00 33.00 CEGR3 0.00 44.00 400 CELESC PN - 0.92 4 41.55 41.61 41.55 41.61 41.55 CLSC4 41.61 42.00 1200 CELPA ON - 0.46 63 2.18 2.15 2.15 2.22 2.13 CELP3 2.15 2.17 28600 CELPA PNC - 12.10 9 3.05 3.05 3.05 3.10 3.02 CELP7 3.01 3.14 2900 CELPE PNA 0.00 4 18.01 18.01 18.01 18.01 18.01 CEPE5 18.01 28.00 1000 CELUL IRANI ON 0.00 2 2.80 2.80 2.80 2.80 2.80 RANI3 2.80 2.85 2400 CEMIG ON + 1.60 2237 12.99 13.31 13.17 13.41 12.94 CMIG3 13.31 13.34 1499600 CEMIG PN + 0.70 13956 12.72 12.87 12.84 12.98 12.65 CMIG4 12.84 12.87 7662000 CESP ON + 1.05 104 20.41 21.17 20.98 21.18 20.20 CESP3 20.75 21.17 26000 CESP PNA 0.00 1 20.00 20.00 20.00 20.00 20.00 CESP5 19.76 20.74 300 CESP PNB 0.00 1453 20.99 21.00 20.82 21.00 20.67 CESP6 20.80 21.00 703400 CHEVRON DRN + 0.31 1 224.21 224.21 224.21 224.21 224.21 CHVX34 0.00 0.00 200 CIA HERING ON - 2.02 4384 26.99 26.60 26.74 27.22 26.34 HGTX3 26.54 26.60 1519200 CIELO ON + 1.94 19524 9.27 9.44 9.41 9.59 9.20 CIEL3 9.42 9.44 8178100 CISCO DRN - 1.42 1 180.96 180.96 180.96 180.96 180.96 CSCO34 0.00 0.00 200 CITIGROUP DRN - 0.49 2 217.93 215.07 216.97 217.93 215.07 CTGP34 215.07 0.00 300 COCA COLA DRN + 0.41 1 192.03 192.03 192.03 192.03 192.03 COCA34 0.00 0.00 200 COELCE PNA + 0.21 87 45.01 46.00 45.48 46.00 45.01 COCE5 45.48 46.00 19200 COLGATE DRN + 2.27 1 254.17 254.17 254.17 254.17 254.17 COLG34 0.00 0.00 100 COMCAST DRN + 0.24 3 141.62 141.58 142.03 142.11 141.58 CMCS34 141.58 0.00 2800 COMGAS ON - 0.10 7 59.40 59.88 59.65 59.88 59.40 CGAS3 59.88 59.89 1300 COMGAS PNA - 1.07 303 57.52 56.88 57.34 57.79 56.80 CGAS5 56.88 57.00 47600 COPASA ON - 0.55 2500 54.45 53.87 53.58 54.45 52.92 CSMG3 53.87 53.92 397600 COPEL ON + 0.73 854 30.51 31.40 31.40 31.73 30.27 CPLE3 31.07 31.40 132300 COPEL PNB + 0.49 3444 32.33 32.50 32.72 33.16 32.26 CPLE6 32.45 32.50 1122400 COPHILLIPS DRN - 0.29 1 63.38 63.38 63.38 63.38 63.38 COPH34 0.00 0.00 300 COSAN ON - 0.26 5122 33.40 33.33 33.33 33.71 33.12 CSAN3 33.33 33.34 797400 COSAN LOG ON - 0.23 545 12.80 12.79 12.76 12.94 12.67 RLOG3 12.67 12.79 102800 COSTCO DRN - 7.83 1 203.01 203.01 203.01 203.01 203.01 COWC34 0.00 0.00 7000 COTEMINAS PN - 1.75 32 6.70 6.72 6.73 6.76 6.55 CTNM4 6.71 6.72 17000 CPFL ENERGIA ON + 0.36 782 27.00 27.20 27.06 27.20 26.82 CPFE3 27.07 27.20 319500 CPFL RENOVAV ON + 7.14 143 13.63 15.00 14.06 15.00 13.63 CPRE3 14.98 15.00 51400 CR2 ON + 0.21 16 18.20 18.89 18.48 18.99 18.00 CRDE3 18.10 18.90 2600 CRISTAL PNA + 3.54 60 30.85 31.84 31.43 31.85 30.85 CRPG5 31.60 31.84 12200 CRISTAL PNB + 1.66 18 29.64 30.50 29.74 30.50 29.61 CRPG6 30.10 30.57 6900 CSU CARDSYST ON - 4.74 747 7.44 7.03 7.19 7.44 7.03 CARD3 7.03 7.10 197300 CVC BRASIL ON - 1.62 3630 61.43 60.65 60.79 61.83 60.22 CVCB3 60.61 60.65 1142200 CYRE COM-CCP ON + 2.01 5 8.65 8.60 8.59 8.65 8.43 CCPR3 8.41 8.69 1600 CYRELA REALT ON + 1.64 9585 15.34 15.46 15.37 15.53 15.14 CYRE3 15.46 15.47 2371900 DANAHER CORP DRN - 1.65 1 97.53 97.53 97.53 97.53 97.53 DHER34 96.99 98.95 200 DASA ON + 2.94 1 28.00 28.00 28.00 28.00 28.00 DASA3 27.00 0.00 100 DIMED ON + 0.32 2 313.00 313.00 313.00 313.00 313.00 PNVL3 300.00 315.00 200 DIMED PN - 4.34 5 220.01 220.00 220.00 220.01 220.00 PNVL4 220.00 230.00 500 DIRECIONAL ON - 2.99 3179 7.69 7.45 7.53 7.69 7.45 DIRR3 7.45 7.50 721400 DOMMO ON + 4.42 2034 1.15 1.18 1.18 1.24 1.15 DMMO3 1.17 1.18 4948300 DOWDUPONT DRN + 0.24 1 208.28 208.28 208.28 208.28 208.28 DWDP34 0.00 0.00 200 DTCOM-DIRECT ON - 3.21 4 2.71 2.71 2.71 2.71 2.71 DTCY3 2.27 2.75 400 DURATEX ON + 1.00 2480 12.11 12.07 12.05 12.16 11.93 DTEX3 12.07 12.09 1396100 ECORODOVIAS ON + 1.89 10633 9.50 9.70 9.65 9.74 9.45 ECOR3 9.66 9.70 2496200 ELEKEIROZ ON - 6.17 1 12.00 12.00 12.00 12.00 12.00 ELEK3 8.50 12.00 100 ELEKEIROZ PN - 7.62 3 12.36 12.00 12.23 12.36 12.00 ELEK4 11.97 12.72 300 ELETROBRAS ON - 2.32 18892 25.40 24.41 25.05 25.87 24.24 ELET3 24.41 24.50 5036200 ELETROBRAS PNB - 2.49 12140 29.45 28.50 28.97 29.85 28.07 ELET6 28.47 28.50 2940000 ELETROPAR ON 0.00 2 56.00 56.00 56.00 56.00 56.00 LIPR3 55.70 58.80 200 ELETROPAULO ON - 6.13 179 33.30 31.35 31.61 33.30 31.00 ELPL3 31.35 31.78 40000 EMAE PN + 1.25 12 17.49 17.70 17.49 17.70 17.47 EMAE4 17.01 17.98 4700 EMBRAER ON - 0.33 7818 20.65 20.73 20.79 21.09 20.41 EMBR3 20.73 20.75 2076000 ENERGIAS BR ON - 0.35 6898 13.98 13.98 13.98 14.11 13.88 ENBR3 13.96 13.98 1806900 ENERGISA ON - 3.60 5 8.83 8.82 8.82 8.85 8.82 ENGI3 8.81 9.30 600 ENERGISA PN - 0.14 5 7.00 7.07 7.09 7.18 7.00 ENGI4 7.07 7.40 700 ENERGISA REC - 0.51 4 37.22 37.05 37.08 37.22 37.05 ENGI14 37.05 0.00 2000 ENERGISA UNT + 1.18 2125 37.20 37.68 37.60 37.85 37.10 ENGI11 37.68 37.70 588300 ENERGISA MT ON + 0.54 2 18.39 18.49 18.44 18.49 18.39 ENMT3 0.00 18.49 400 ENEVA ON + 1.07 2458 15.80 15.97 15.90 16.00 15.75 ENEV3 15.92 15.97 465300 ENGIE BRASIL ON + 0.35 6066 34.26 34.37 34.31 34.60 33.94 EGIE3 34.31 34.37 1101900 EQUATORIAL ON + 0.01 3267 71.19 71.92 71.76 72.14 70.99 EQTL3 71.68 71.92 703900 ESTACIO PART ON + 2.17 15396 24.20 24.85 24.77 25.03 24.13 ESTC3 24.78 24.87 4290200 ETERNIT ON + 3.57 272 2.53 2.61 2.60 2.75 2.51 ETER3 2.60 2.62 203100 EUCATEX PN + 0.75 11 4.04 4.03 4.03 4.04 4.01 EUCA4 4.01 4.04 5600 EVEN ON + 0.32 6865 6.08 6.10 6.10 6.20 5.99 EVEN3 6.08 6.11 1911900 EXCELSIOR PN + 18.75 35 15.53 19.00 18.49 19.00 15.53 BAUH4 16.06 19.00 473200 EXXON MOBIL DRN - 1.22 2 74.24 73.32 74.08 74.24 73.32 EXXO34 73.32 0.00 1200 EZTEC ON - 0.97 3199 24.68 24.45 24.47 24.88 24.27 EZTC3 24.42 24.45 568100 FACEBOOK DRN + 2.28 3 279.13 284.72 284.00 284.72 279.13 FBOK34 281.69 287.38 1900 FER HERINGER ON + 1.00 85 4.99 5.05 4.96 5.05 4.93 FHER3 4.98 5.05 36100 FERBASA PN + 0.92 1186 21.41 21.76 21.64 21.89 21.28 FESA4 21.75 21.80 232300 FIBAM PN - 0.39 2 2.50 2.50 2.50 2.50 2.50 FBMC4 2.50 2.60 200 FIBRIA ON - 0.11 6998 66.50 66.76 66.80 67.32 66.42 FIBR3 66.76 66.84 3704700 FII A BRANCA CI - 0.03 6 334.00 331.00 331.98 334.00 331.00 FPAB11 331.00 344.00 13 FII ABC IMOB CI + 0.17 694 16.98 17.00 17.00 17.05 16.97 ABCP11 16.99 17.00 33223 FII ABSOLUTO CI - 0.54 59 90.04 89.51 89.78 90.29 89.39 BPFF11 89.54 90.00 2671 FII AESAPAR CI + 0.65 86 155.49 156.01 155.59 157.00 154.87 AEFI11 156.01 156.92 1069 FII AG CAIXA CI + 0.25 25 1163.01 1168.98 1165.90 1168.99 1163.01 AGCX11 1163.54 1168.99 79 FII ALIANZA CI + 0.29 105 93.94 94.00 93.93 94.00 93.77 ALZR11 94.00 94.05 3302 FII ALMIRA B CI + 1.37 46 2269.98 2300.00 2281.39 2300.00 2254.01 FAMB11 2266.10 2300.00 97 FII ANCAR B CI 0.00 1 2200.00 2200.00 2200.00 2200.00 2200.00 ANCR11 2100.00 0.00 1 FII ANH EDUC CI + 1.35 67 206.10 210.00 206.35 211.97 205.00 FAED11 206.50 210.00 1373 FII BANRISUL CI + 1.63 13 122.50 121.00 120.96 122.96 119.10 BNFS11 120.00 122.94 26 FII BB CORP CI + 0.28 51 139.84 139.90 139.67 139.90 139.55 BBRC11 139.72 139.90 573 FII BB PAPII CI - 1.56 3 87.00 86.62 86.81 87.00 86.62 RDPD11 86.62 88.00 20 FII BB PRGII CI + 0.05 436 139.38 139.45 139.05 139.45 138.80 BBPO11 139.40 139.45 22379 FII BB PRO B CI + 0.89 69 2009.99 2027.99 2004.38 2027.99 1950.02 BBFI11 2015.02 2027.99 245 FII BC FFII CI - 0.45 794 82.87 82.52 83.12 83.50 82.52 BCFF11 82.52 82.90 19917 FII BC FUND CI 0.00 706 100.30 100.27 100.35 100.60 100.25 BRCR11 100.27 100.44 15324 FII BCIA CI + 1.40 1273 103.00 104.45 103.64 105.00 102.45 BCIA11 103.03 104.45 3278 FII BEES CRI CI + 0.23 295 106.99 107.25 106.78 107.25 106.30 BCRI11 107.25 107.40 4051 FII BM THERA CI - 0.84 24 117.51 117.50 117.65 118.27 117.50 THRA11 117.50 118.28 261 FII BMBRC B CI - 1.11 73 72.00 71.20 71.85 73.90 71.20 BMLC11 71.20 72.49 789 FII C BRANCO CI + 0.13 35 72.89 73.00 72.95 73.00 72.65 CBOP11 72.65 73.00 1322 FII C JARDIM CI + 7.66 21 45.00 47.91 46.58 47.99 44.73 BBVJ11 44.73 47.88 1086 FII C TEXTIL CI + 0.24 217 4.06 4.07 4.06 4.07 4.05 CTXT11 4.06 4.07 5681 FII CAMPUSFL CI - 0.23 36 1974.60 1970.01 1989.57 2025.00 1965.25 FCFL11 1971.00 1989.99 113 FII CAPI S B CI 0.00 40 101.06 101.50 101.36 101.88 100.57 CPTS11 101.38 101.50 1258 FII CENESP CI + 0.05 236 78.70 77.40 78.95 80.30 77.40 CNES11 77.40 79.95 3507 FII CEO CCP CI + 0.20 108 78.75 78.90 78.83 78.90 78.75 CEOC11 78.78 78.90 1586 FII CRIANCA CI - 0.71 85 312.24 310.00 309.49 313.00 307.00 HCRI11 309.60 310.00 576 FII CSHG CRI CI + 0.11 194 113.00 112.50 112.92 113.20 112.50 HGCR11 112.46 112.50 6611 FII CSHG LOG CI + 0.54 3595 137.74 138.50 137.94 138.50 137.15 HGLG11 138.34 138.50 29427 FII CSHG URB CI 0.00 3 105.00 105.00 104.70 105.00 104.00 HGRU11 104.00 105.00 20 FII CSHGJHSF CI + 3.23 137 161.00 164.97 162.61 164.97 161.00 HGJH11 162.74 164.97 1226 FII CX CED B CI - 0.49 9 2210.00 2210.00 2209.93 2224.90 2200.00 CXCE11 2201.00 2226.00 16 FII CX RBRAV CI + 0.12 12 998.01 996.22 995.54 998.01 995.00 CXRI11 996.22 1004.70 22 FII D PEDRO CI - 0.16 23 2994.98 2990.10 2997.89 3000.00 2990.00 PQDP11 2990.00 3000.00 57 FII DEA CARE CI - 3.44 85 1.73 1.68 1.72 1.75 1.68 CARE11 1.68 1.70 33662 FII EUROPAR CI - 1.16 26 171.00 169.01 169.37 171.01 169.00 EURO11 169.01 171.00 283 FII EXCELLEN CI - 0.49 454 106.02 105.50 105.70 106.02 105.19 FEXC11 105.50 105.85 6613 FII FATOR VE CI 0.00 313 113.99 114.00 113.99 114.00 113.91 VRTA11 113.99 114.00 10105 FII FATORFIX CI + 0.11 13 85.90 86.90 86.50 86.90 85.63 FIXX11 86.50 86.90 1026 FII FLORIPA CI + 0.08 5 1240.21 1233.00 1235.88 1240.21 1233.00 FLRP11 1232.00 1264.99 5 FII GALERIA CI + 1.31 92 43.35 43.93 43.50 43.94 42.59 EDGA11 43.70 43.93 3263 FII GEN SHOP CI + 1.03 527 68.67 69.40 68.94 69.40 68.30 FIGS11 69.38 69.40 11888 FII GGRCOVEP CI + 0.61 866 129.95 130.79 129.88 130.79 129.15 GGRC11 130.40 130.79 18851 FII HEDGEBS CI + 1.03 314 225.90 229.85 228.82 230.00 222.00 HGBS11 229.50 229.85 4924 FII HEDMOCA CI 0.00 1 195.00 195.00 195.00 195.00 195.00 HMOC11 193.60 195.00 3 FII HG REAL CI + 0.33 306 143.45 143.30 143.26 143.72 142.55 HGRE11 143.30 143.72 7701 FII HIGIENOP CI 0.00 32 914.00 916.00 915.90 916.00 914.00 SHPH11 914.03 916.00 139 FII HOTEL MX CI + 1.18 206 149.93 151.70 149.78 151.88 147.14 HTMX11 150.00 151.70 2054 FII HTOPFOF2 CI + 0.01 22 88.15 89.00 88.13 89.00 88.00 FOFT11 88.00 89.00 230 FII HTOPFOF3 CI 0.00 276 89.00 88.50 88.64 89.31 88.35 HFOF11 88.50 88.74 7901 FII INDL BR CI + 0.11 217 421.00 421.50 421.18 421.50 420.81 FIIB11 421.45 421.50 2055 FII IRIDIUM CI + 2.44 272 101.00 102.55 101.75 105.99 100.15 IRDM11 101.64 102.55 4556 FII JHSF FBV CI - 0.96 20 71.36 71.60 71.64 72.29 71.36 RBBV11 71.60 72.18 208 FII JS REAL CI - 0.20 882 97.45 97.00 97.08 97.50 96.80 JSRE11 96.96 97.20 14194 FII KII REAL CI + 1.08 38 9.28 9.30 9.28 9.30 9.24 KNRE11 9.26 9.30 2721 FII KINEA CI + 0.25 562 147.12 147.50 146.95 147.50 146.00 KNRI11 147.01 147.50 13595 FII KINEA HY CI + 0.46 4 107.50 108.00 107.93 108.00 107.50 KNHY11 107.50 108.00 85 FII KINEA IP CI - 0.35 585 109.69 109.31 109.53 109.69 109.00 KNIP11 109.31 109.50 9694 FII KINEA RI CI - 0.06 482 105.28 105.12 105.32 105.64 105.00 KNCR11 105.12 105.20 21367 FII LOURDES CI - 0.19 65 220.00 221.00 220.49 221.77 219.00 NSLU11 220.80 221.00 471 FII LOUVEIRA CI - 1.00 69 99.59 98.60 99.24 99.60 98.60 GRLV11 98.61 99.60 1832 FII MALLS BP CI - 0.04 445 101.94 101.89 101.88 101.94 101.65 MALL11 101.87 101.89 9596 FII MAX RET CI 0.00 8 1910.00 1910.00 1909.33 1910.00 1903.00 MAXR11 1905.00 1910.00 30 FII MAXI REN CI - 0.19 943 10.05 10.02 10.03 10.05 10.00 MXRF11 10.01 10.02 72767 FII MEMORIAL CI 0.00 1 82.00 82.00 82.00 82.00 82.00 FMOF11 82.00 87.00 1 FII MERC BR CI + 0.86 31 1040.04 1049.03 1050.05 1056.00 1040.04 MBRF11 1049.03 1050.00 88 FII MERITO I CI 0.00 183 92.11 92.45 92.32 92.45 92.01 MFII11 92.31 92.45 4038 FII MOGNO CI 0.00 63 90.01 90.00 89.72 91.00 89.00 MGFF11 90.00 90.98 1351 FII NOVOHORI CI + 13.30 52 26.69 30.07 30.18 31.99 26.69 NVHO11 29.50 30.07 349 FII OLIMPIA CI - 0.17 24 88.12 88.00 87.95 88.12 87.00 VLOL11 87.75 88.00 435 FII OURI JPP CI + 0.73 51 99.74 100.38 99.85 100.40 99.64 OUJP11 100.02 100.39 675 FII OURICYRE CI + 0.70 26 85.51 86.60 85.51 86.60 85.50 OUCY11 85.50 86.60 585 FII OURINV B CI 0.00 2 275.00 275.00 275.00 275.00 275.00 EDFO11 273.01 279.99 9 FII OURO PRT CI 0.00 1 125.00 125.00 125.00 125.00 125.00 ORPD11 0.00 125.00 1 FII PANAMBY CI - 0.23 3 20.99 20.95 20.95 20.99 20.95 PABY11 20.10 20.99 8 FII PEDRA B CI - 5.99 24 95.01 94.01 94.00 95.01 94.00 PDDA11 94.01 96.50 1982 FII POLO CRI CI 0.00 6 104.50 103.72 103.97 104.50 103.72 PORD11 103.72 104.49 179 FII POLO I CI + 0.19 9 77.41 77.20 77.37 77.99 77.15 PLRI11 77.20 78.00 85 FII RB CAP B CI + 0.77 43 194.00 194.00 193.42 194.00 192.85 FIIP11 193.98 194.00 364 FII RB GSB I CI - 2.66 74 41.44 41.35 41.49 42.50 41.25 RBGS11 41.35 42.39 4469 FII RB II CI + 1.73 42 87.00 86.80 87.08 88.29 86.50 RBRD11 86.80 87.24 752 FII RBRALPHA CI + 1.76 403 99.50 101.00 100.13 101.50 99.03 RBRF11 99.52 101.00 7319 FII RBRESID2 CI - 0.97 15 305.00 305.00 305.00 305.00 305.00 RBDS11 304.80 305.00 37 FII RBRHGRAD CI + 0.97 501 102.27 102.99 102.56 103.00 102.10 RBRR11 102.56 102.99 8732 FII RD ESCRI CI + 0.01 11 70.03 70.01 70.00 70.03 70.00 RDES11 70.01 71.90 352 FII RIOB RC CI + 0.76 88 145.50 146.60 145.68 146.99 145.00 FFCI11 146.00 146.60 1901 FII RIOBCRI2 CI - 0.94 149 52.68 52.20 52.06 52.68 51.67 RBVO11 52.01 52.64 2469 FII RIOBRCIB CI 0.00 17 206.07 209.00 207.17 209.00 206.00 RBCB11 209.00 216.90 168 FII RIONEGRO CI 0.00 129 84.01 83.96 84.13 84.39 83.96 RNGO11 83.96 84.14 2877 FII S F LIMA CI + 2.86 594 2.45 2.51 2.48 2.55 2.43 FLMA11 2.49 2.51 134984 FII SANT AGE CI + 0.73 210 124.45 124.90 124.51 125.00 123.99 SAAG11 124.48 124.90 9132 FII SCP CI - 0.08 26 11.18 11.18 11.13 11.19 11.10 SCPF11 11.14 11.18 668 FII SDI LOG CI + 2.46 329 102.00 104.00 102.87 104.98 101.00 SDIL11 104.00 104.89 9366 FII SHOPJSUL CI - 0.36 87 71.30 70.99 71.00 71.30 70.58 JRDM11 70.95 70.99 2408 FII SIA CO B CI 0.00 3 62.52 62.50 62.51 62.52 62.50 SAIC11 62.50 0.00 6 FII SP DOWNT CI + 0.18 109 74.16 74.30 74.10 74.30 73.70 SPTW11 74.20 74.30 2918 FII TBOFFICE CI + 0.39 106 78.02 78.33 77.40 78.33 76.02 TBOF11 78.33 78.34 2122 FII TG ATIVO CI + 0.06 165 122.73 122.73 122.72 122.73 122.70 TGAR11 122.70 122.73 9602 FII THE ONE CI 0.00 25 131.99 132.00 131.99 132.00 131.63 ONEF11 131.90 132.00 1756 FII TORRE AL CI - 0.39 36 1299.99 1261.00 1278.15 1299.99 1261.00 ALMI11 1260.02 1297.99 108 FII TORRE NO CI + 0.34 2 177.49 178.00 177.74 178.00 177.49 TRNT11 164.02 178.00 2 FII TRX LOG CI - 0.21 19 73.47 72.94 72.85 73.49 72.77 TRXL11 72.91 73.05 531 FII TRXE COR CI - 0.53 14 16.86 16.80 16.86 17.01 16.80 XTED11 16.80 17.19 327 FII UBS (BR) CI + 0.26 347 103.72 104.00 103.77 104.00 103.50 UBSR11 103.95 104.00 5642 FII V PARQUE CI - 2.77 6 216.00 210.00 214.67 216.00 210.00 FVPQ11 195.01 210.00 12 FII VALREIII CI + 0.72 2 100.10 100.00 100.00 100.10 100.00 VGIR11 99.28 100.00 210 FII VBI 4440 CI + 0.42 97 117.50 118.00 117.87 118.00 117.50 FVBI11 117.56 118.00 2915 FII VBI LOG CI 0.00 10 101.02 101.02 101.02 101.02 101.02 LVBI11 100.35 101.03 64 FII VIDANOVA CI - 2.34 2 2.91 2.91 2.91 2.91 2.91 FIVN11 2.91 3.00 107 FII VINCI SC CI + 0.73 1364 105.00 105.68 105.31 105.69 104.91 VISC11 105.67 105.68 21482 FII W PLAZA CI - 2.14 9 70.52 69.00 70.33 70.52 69.00 WPLZ11 69.00 70.50 117 FII XP INDL CI + 0.90 8 109.99 109.99 109.91 109.99 108.51 XPIN11 109.75 109.99 78 FII XP LOG CI + 0.37 441 97.11 97.35 97.19 97.35 96.70 XPLG11 97.34 97.35 9074 FII XP MACAE CI + 1.58 170 94.50 96.00 95.27 96.00 94.34 XPCM11 95.75 96.00 4915 FII XP MALLS CI + 1.29 570 104.17 104.94 104.07 104.99 103.63 XPML11 104.30 104.95 11889 FINAM CI * - 5.55 45 0.18 0.17 0.17 0.18 0.16 FNAM11 0.16 0.17 2058079000 FINOR CI * 0.00 21 0.23 0.23 0.22 0.23 0.22 FNOR11 0.22 0.23 9361000 FIP IE III CI 0.00 1 1431.50 1431.50 1431.50 1431.50 1431.50 ESUT11 1334.01 1431.50 100 FIP XP OMEGA CI + 0.05 15 103.94 104.01 103.98 104.01 102.00 XPOM11 102.60 104.01 450 FISET FL REF CI - 4.00 78 0.25 0.24 0.24 0.27 0.23 FSRF11 0.24 0.25 500000 FISET TUR CI + 16.66 5 0.30 0.35 0.32 0.35 0.30 FSTU11 0.31 0.35 8000 FLEURY ON - 2.09 13111 20.04 19.61 19.69 20.19 19.36 FLRY3 19.61 19.62 3671800 FORD MOTORS DRN + 1.85 1 33.48 33.48 33.48 33.48 33.48 FDMO34 0.00 0.00 200 FORJA TAURUS BNS + 30.00 115 0.33 0.39 0.39 0.53 0.30 FJTA11 0.35 0.44 142900 FORJA TAURUS BNS + 25.00 88 0.22 0.20 0.24 0.33 0.15 FJTA13 0.20 0.24 77200 FORJA TAURUS BNS + 29.41 69 0.18 0.22 0.22 0.25 0.17 FJTA15 0.18 0.22 78900 FORJA TAURUS ON + 21.42 803 3.45 4.25 4.21 4.48 3.41 FJTA3 4.25 4.26 704700 FORJA TAURUS PN + 24.25 4544 3.34 4.15 3.93 4.24 3.28 FJTA4 4.12 4.15 5403700 FRAS-LE ON - 0.21 158 4.69 4.66 4.67 4.69 4.65 FRAS3 4.65 4.66 102200 GAFISA ON - 0.61 1658 16.03 16.10 16.17 16.22 15.95 GFSA3 16.09 16.10 1053800 GE DRN + 0.03 2 26.57 27.48 26.79 27.48 26.57 GEOO34 27.48 0.00 800 GENERALSHOPP ON + 1.47 8 2.68 2.75 2.72 2.75 2.67 GSHP3 2.68 2.75 3700 GER PARANAP PN + 0.64 3 39.25 39.25 39.25 39.25 39.25 GEPA4 38.90 39.43 500 GERDAU ON - 0.65 172 12.05 12.14 12.11 12.25 12.00 GGBR3 12.01 12.14 32700 GERDAU PN - 1.36 17263 15.13 15.13 15.23 15.40 15.04 GGBR4 15.13 15.14 11027400 GERDAU MET ON - 0.96 73 7.20 7.15 7.17 7.24 7.04 GOAU3 7.13 7.15 36400 GERDAU MET PN - 1.67 14057 7.10 7.04 7.10 7.17 7.03 GOAU4 7.04 7.06 11717500 GOL PN + 7.50 22874 21.59 23.65 22.95 23.74 21.51 GOLL4 23.60 23.65 10677000 GOLDMANSACHS DRN + 0.38 2 67.83 68.16 68.15 68.16 67.83 GSGI34 0.00 0.00 30000 GP INVEST DR3 + 0.84 11 4.74 4.76 4.77 4.87 4.74 GPIV33 4.75 4.81 17600 GPC PART ON + 3.60 3 10.36 10.36 10.36 10.36 10.36 GPCP3 9.60 10.36 700 GRAZZIOTIN ON - 2.44 6 24.00 23.90 23.96 24.00 23.90 CGRA3 23.50 24.49 600 GRAZZIOTIN PN - 2.08 45 24.34 23.99 24.14 24.49 23.75 CGRA4 23.75 24.00 8700 GRENDENE ON + 1.27 2408 7.84 7.96 7.86 7.96 7.75 GRND3 7.87 7.96 538400 GUARARAPES ON - 0.10 146 164.19 165.75 165.55 167.00 164.19 GUAR3 165.75 166.00 21500 GUARARAPES PN - 0.60 33 162.05 163.00 162.61 163.00 162.00 GUAR4 163.00 163.20 4600 HAGA S/A PN + 3.18 18 1.58 1.62 1.59 1.62 1.58 HAGA4 1.58 1.62 6500 HAPVIDA ON - 0.43 3347 29.63 29.50 29.63 30.15 29.30 HAPV3 29.49 29.60 860900 HELBOR ON + 2.51 1931 1.58 1.63 1.63 1.68 1.55 HBOR3 1.62 1.63 3387900 HERCULES PN - 4.56 13 6.92 7.11 6.99 7.11 6.81 HETA4 6.80 7.11 1400 HOME DEPOT DRN + 0.83 2 340.74 337.85 338.21 340.74 337.85 HOME34 0.00 0.00 1600 HONEYWELL DRN - 0.09 1 534.89 534.89 534.89 534.89 534.89 HONB34 0.00 0.00 100 HYPERA ON - 1.77 7011 31.32 30.97 31.41 31.82 30.90 HYPE3 30.96 31.00 1969800 IBM DRN - 0.90 1 467.57 467.57 467.57 467.57 467.57 IBMB34 0.00 0.00 100 IDEIASNET ON - 0.66 5 9.16 9.00 9.02 9.16 9.00 IDNT3 8.94 9.18 700 IGB S/A ON + 3.38 55 1.92 1.83 1.83 1.92 1.73 IGBR3 1.80 1.83 47400 IGUATEMI ON - 0.42 4394 39.55 39.38 39.44 39.74 39.11 IGTA3 39.36 39.47 1146100 IHPARDINI ON + 3.17 2432 19.25 19.81 19.79 20.63 18.92 PARD3 19.81 20.11 851400 IMC S/A ON - 1.30 2026 6.80 6.80 6.74 6.80 6.68 MEAL3 6.72 6.80 692500 INDS ROMI ON - 0.58 308 8.61 8.50 8.46 8.61 8.36 ROMI3 8.40 8.50 149900 INDUSVAL ON 0.00 2 1.45 1.45 1.45 1.45 1.45 IDVL3 1.10 1.45 500 INDUSVAL PN + 2.81 50 0.74 0.73 0.72 0.76 0.70 IDVL4 0.71 0.73 29500 INEPAR DM +100.00 23 0.01 0.02 0.01 0.02 0.01 INEP11 0.01 0.02 303400 INEPAR DM 0.00 23 0.02 0.02 0.02 0.03 0.02 INEP12 0.02 0.03 76200 INEPAR DO 0.00 14 0.03 0.02 0.02 0.03 0.02 INEP1 0.02 0.03 20000 INEPAR ON + 6.78 10 5.61 5.98 5.78 5.99 5.61 INEP3 5.70 5.98 1300 INEPAR PN + 3.77 16 5.32 5.50 5.59 5.72 5.32 INEP4 5.50 5.60 3700 INTEL DRN + 0.24 2 189.12 187.24 188.65 189.12 187.24 ITLC34 187.24 0.00 400 INTERMEDICA ON + 2.72 3429 28.25 29.00 28.94 29.50 28.06 GNDI3 29.00 29.03 1082100 IOCHP-MAXION BNS - 3.98 4 9.65 9.65 9.65 9.65 9.65 MYPK12 9.62 10.80 500 IOCHP-MAXION ON - 0.61 2261 22.78 22.73 22.77 23.00 22.65 MYPK3 22.73 22.77 398900 IRBBRASIL RE ON + 1.03 2831 75.54 76.79 76.56 77.08 75.31 IRBR3 76.79 76.80 583400 ISHARE SP500 CI - 0.70 114 108.76 108.35 108.49 109.97 107.83 IVVB11 107.60 108.35 13460 ISHARES BOVA CI - 0.08 15916 83.90 84.21 84.50 85.04 83.90 BOVA11 84.21 84.30 3096280 ISHARES BRAX CI - 0.69 18 71.15 71.25 71.79 72.99 71.13 BRAX11 70.50 71.25 2690 ISHARES ECOO CI + 0.95 273 93.10 93.25 93.24 93.32 93.10 ECOO11 0.00 102.00 30290 ISHARES SMAL CI - 0.40 549 85.02 85.25 85.53 85.80 84.90 SMAL11 85.25 85.80 118230 IT NOW IBOV CI - 0.45 7256 87.49 87.75 87.81 88.42 87.40 BOVV11 83.41 87.75 986740 IT NOW IDIV CI + 0.19 18 47.30 47.39 47.53 47.70 47.27 DIVO11 46.43 47.70 6220 IT NOW IFNC CI + 0.31 5 97.50 97.36 97.46 97.58 97.33 FIND11 93.00 98.00 100 IT NOW IGCT CI - 0.29 1 37.09 37.09 37.09 37.09 37.09 GOVE11 0.00 0.00 50 IT NOW IMAT CI + 0.22 5 31.30 31.68 31.55 31.68 31.30 MATB11 31.30 31.80 110 IT NOW ISE CI + 0.09 1 30.58 30.58 30.58 30.58 30.58 ISUS11 0.00 0.00 170 IT NOW PIBB CI - 0.82 129 150.84 149.60 150.47 151.18 149.60 PIBB11 149.60 150.50 14700 IT NOW SPXI CI - 0.69 9 106.01 105.95 105.85 106.75 105.50 SPXI11 105.02 105.95 510 ITAUSA ON + 0.15 104 12.80 12.92 12.87 12.93 12.79 ITSA3 12.87 12.92 29800 ITAUSA PN + 0.66 17750 12.00 12.18 12.10 12.18 11.98 ITSA4 12.10 12.18 15470100 ITAUUNIBANCO ON - 0.39 627 30.56 30.44 30.31 30.56 30.16 ITUB3 30.11 30.45 167600 ITAUUNIBANCO PN - 0.72 28445 35.49 35.52 35.56 35.75 35.21 ITUB4 35.49 35.52 12153900 J B DUARTE PN 0.00 1 10.30 10.30 10.30 10.30 10.30 JBDU4 9.95 10.30 100 JBS ON + 0.66 10932 11.99 12.08 12.00 12.10 11.83 JBSS3 12.01 12.09 4432000 JEREISSATI ON - 0.32 34 21.00 21.23 21.28 21.50 21.00 JPSA3 21.05 21.23 26200 JHSF PART ON + 2.56 618 1.95 2.00 2.00 2.03 1.93 JHSF3 1.99 2.00 784500 JOHNSON DRN - 8.01 4 539.23 524.22 524.95 539.23 519.91 JNJB34 0.00 0.00 3300 JPMORGAN DRN + 0.27 11 198.34 195.76 196.95 198.37 195.76 JPMC34 195.76 0.00 2100 JSL ON + 1.14 498 6.05 6.21 6.17 6.29 6.05 JSLG3 6.21 6.25 213000 KARSTEN PN + 1.51 2 3.35 3.35 3.35 3.35 3.35 CTKA4 3.10 3.35 400 KEPLER WEBER ON + 0.93 155 15.10 15.16 15.14 15.23 15.04 KEPL3 15.14 15.16 38800 KLABIN S/A ON - 3.40 447 4.50 4.25 4.32 4.50 4.25 KLBN3 4.25 4.38 80700 KLABIN S/A PN + 1.37 662 2.92 2.95 2.94 2.98 2.88 KLBN4 2.95 2.96 396400 KLABIN S/A UNT + 0.12 17795 15.97 16.02 15.97 16.23 15.84 KLBN11 16.01 16.02 24890300 KROTON ON - 1.88 24274 9.52 9.36 9.46 9.60 9.29 KROT3 9.36 9.38 13602000 LE LIS BLANC ON - 0.29 23 27.31 27.18 27.24 27.31 27.18 LLIS3 27.18 27.43 5300 LIGHT S/A ON - 1.01 1885 15.70 15.54 15.57 15.80 15.42 LIGT3 15.52 15.54 795800 LILLY DRN + 0.46 1 222.35 222.35 222.35 222.35 222.35 LILY34 0.00 0.00 100 LINX ON - 0.28 4652 31.20 31.05 31.16 31.71 30.66 LINX3 30.86 31.05 981800 LIQ ON - 1.02 201 0.98 0.97 0.98 1.01 0.93 LIQO3 0.95 0.97 458800 LOCALIZA ON + 1.25 18223 27.80 28.30 28.09 28.47 27.57 RENT3 28.24 28.30 6441500 LOCAMERICA ON + 8.95 7177 34.01 36.39 35.77 37.00 34.01 LCAM3 36.00 36.39 2228100 LOG-IN BNS + 0.49 40 6.20 6.07 6.15 6.34 6.00 LOGN12 0.00 6.30 17400 LOG-IN ON + 0.60 1164 8.30 8.35 8.34 8.55 8.15 LOGN3 8.34 8.35 641300 LOJAS AMERIC ON - 0.33 4380 14.63 14.70 14.69 14.88 14.52 LAME3 14.58 14.71 749900 LOJAS AMERIC PN - 0.45 6572 19.74 19.86 19.86 20.11 19.62 LAME4 19.84 19.86 1880600 LOJAS MARISA ON - 2.39 703 5.43 5.30 5.33 5.43 5.27 AMAR3 5.28 5.30 320300 LOJAS RENNER ON - 0.40 8348 39.45 39.50 39.79 40.42 39.23 LREN3 39.50 39.64 2087500 LOPES BRASIL ON + 6.08 2743 4.93 5.23 5.13 5.25 4.93 LPSB3 5.17 5.23 696900 LUPATECH ON + 2.77 90 1.83 1.85 1.80 1.85 1.77 LUPA3 1.81 1.85 88300 M.DIASBRANCO ON + 0.71 2059 43.49 43.61 43.67 44.03 43.05 MDIA3 43.40 43.64 313500 MAGAZ LUIZA ON + 1.85 5442 168.68 170.60 170.85 172.50 167.75 MGLU3 170.60 171.00 1099900 MAGNESITA SA ON + 3.10 276 52.38 53.82 52.60 53.82 52.00 MAGG3 53.82 54.00 57200 MANGELS INDL PN + 2.94 19 5.34 5.25 5.17 5.34 5.10 MGEL4 5.11 5.20 8400 MARCOPOLO ON 0.00 65 3.21 3.19 3.17 3.21 3.12 POMO3 3.12 3.19 27100 MARCOPOLO PN - 0.72 1850 4.13 4.10 4.12 4.18 4.06 POMO4 4.10 4.11 1988800 MARFRIG ON - 0.86 4053 5.81 5.76 5.78 5.83 5.75 MRFG3 5.76 5.78 1052000 MASTERCARD DRN - 0.83 1 762.11 762.11 762.11 762.11 762.11 MSCD34 0.00 0.00 400 MCDONALDS DRN + 0.20 1 180.34 180.34 180.34 180.34 180.34 MCDC34 172.00 0.00 200 MERC BRASIL ON + 2.85 2 7.20 7.20 7.20 7.20 7.20 BMEB3 7.06 7.50 200 MERC BRASIL PN + 1.97 9 7.27 7.24 7.26 7.28 7.18 BMEB4 7.10 7.24 3500 METAL IGUACU PN - 6.12 1 92.00 92.00 92.00 92.00 92.00 MTIG4 80.00 100.00 100 METAL LEVE ON - 0.58 567 25.80 25.69 25.72 25.96 25.60 LEVE3 25.69 25.72 110400 METISA PN + 0.06 19 14.80 15.20 14.98 15.20 14.79 MTSA4 14.95 15.20 6000 MICROSOFT DRN - 1.28 3 424.57 417.57 422.06 424.57 417.57 MSFT34 0.00 0.00 900 MILLS ON - 5.61 1589 3.68 3.53 3.64 3.77 3.51 MILS3 3.52 3.53 1550200 MINERVA ON 0.00 2535 5.15 5.14 5.14 5.19 5.10 BEEF3 5.11 5.14 1119300 MINERVA ON - 3.22 1 5.10 5.10 5.10 5.10 5.10 BEEF9 5.05 5.50 100 MINUPAR ON 0.00 3 2.33 2.30 2.30 2.33 2.30 MNPR3 2.29 2.33 600 MMX MINER ON + 2.32 7 2.16 2.20 2.16 2.20 2.16 MMXM3 2.17 2.20 900 MMX MINER TPR 0.00 8 0.51 0.52 0.51 0.52 0.50 MMXM11 0.51 0.52 1400 MONDELEZ INT DRN + 0.26 1 85.76 85.76 85.76 85.76 85.76 MDLZ34 0.00 0.00 200 MOVIDA ON + 2.36 1859 7.66 7.80 7.80 7.91 7.57 MOVI3 7.80 7.84 570800 MRV ON + 1.37 10132 11.66 11.79 11.76 11.85 11.58 MRVE3 11.77 11.79 3963600 MULTIPLAN ON - 1.21 6222 23.60 23.50 23.58 23.91 23.29 MULT3 23.49 23.50 1295400 MULTIPLUS ON 0.00 1139 24.74 24.86 24.79 25.06 24.41 MPLU3 24.86 24.87 242300 MUNDIAL ON - 0.23 4 25.46 25.94 25.91 25.94 25.45 MNDL3 25.20 26.00 4100 NATURA ON + 0.25 6959 43.78 44.10 44.01 44.32 43.57 NATU3 44.00 44.11 1687500 ODONTOPREV ON - 1.39 4907 13.59 13.39 13.38 13.70 13.13 ODPV3 13.29 13.39 1288700 OGX PETROLEO ON + 3.22 87 1.55 1.60 1.56 1.60 1.53 OGXP3 1.55 1.60 110500 OI DO - 37.50 8259 0.08 0.05 0.05 0.08 0.04 OIBR1 0.04 0.05 35091300 OI ON - 2.27 6142 1.31 1.29 1.28 1.32 1.27 OIBR3 1.28 1.29 18232400 OI PN - 4.41 2551 1.34 1.30 1.31 1.35 1.30 OIBR4 1.30 1.31 3911200 OMEGA GER ON - 0.18 1074 16.35 16.42 16.41 16.49 16.22 OMGE3 16.42 16.49 154500 ORACLE DRN + 0.19 1 182.57 182.57 182.57 182.57 182.57 ORCL34 0.00 0.00 200 OSX BRASIL ON - 3.17 7 4.00 3.97 4.01 4.08 3.97 OSXB3 3.93 4.07 1100 OUROFINO S/A ON + 1.25 49 31.00 31.39 31.16 31.39 31.00 OFSA3 31.14 31.40 6900 P.ACUCAR-CBD PN - 2.42 9703 81.78 80.50 80.89 82.40 80.26 PCAR4 80.39 80.50 1914200 PAR AL BAHIA ON 0.00 4 37.00 37.00 37.00 37.01 37.00 PEAB3 37.00 39.00 700 PARANAPANEMA ON + 0.74 199 1.35 1.35 1.34 1.35 1.33 PMAM3 1.33 1.35 425400 PDG REALT ON 0.00 629 1.02 1.01 1.01 1.04 0.99 PDGR3 1.01 1.02 4517100 PEPSICO INC DRN - 1.43 2 451.14 449.74 450.02 451.14 449.74 PEPB34 0.00 0.00 500 PET MANGUINH ON - 0.60 4 3.37 3.30 3.33 3.37 3.30 RPMG3 3.30 3.36 2400 PETROBRAS ON - 0.75 13217 26.10 26.33 26.38 26.66 26.09 PETR3 26.31 26.36 6460800 PETROBRAS PN - 1.32 44948 23.08 23.05 23.13 23.33 22.96 PETR4 23.04 23.05 45231700 PETROBRAS BR ON + 0.34 9758 22.60 22.95 22.91 23.09 22.50 BRDT3 22.92 22.96 4142200 PETRORIO ON + 1.63 712 100.00 102.85 101.44 103.22 99.80 PRIO3 102.70 102.85 104700 PETTENATI PN - 0.66 4 2.95 2.98 3.02 3.15 2.95 PTNT4 2.97 2.98 500 PFIZER DRN - 0.61 2 170.90 170.55 170.81 170.90 170.55 PFIZ34 170.55 0.00 400 PG DRN + 1.40 2 376.58 377.57 376.91 377.57 376.58 PGCO34 377.57 0.00 300 PINE PN 0.00 35 2.30 2.30 2.30 2.33 2.30 PINE4 2.29 2.30 49900 PLASCAR PART ON + 7.14 3 7.50 7.50 7.49 7.50 7.49 PLAS3 6.00 7.50 300 POMIFRUTAS ON - 1.23 50 0.81 0.80 0.82 0.85 0.79 FRTA3 0.80 0.81 42000 PORTO SEGURO ON - 1.23 2880 52.50 51.85 52.40 53.25 51.85 PSSA3 51.80 51.95 543400 PORTOBELLO ON - 0.19 537 5.00 5.00 4.97 5.02 4.92 PTBL3 4.97 5.00 217300 POSITIVO TEC ON - 1.31 274 2.26 2.25 2.26 2.29 2.24 POSI3 2.24 2.25 80700 PPLA UNT - 0.67 64 1.43 1.47 1.44 1.49 1.43 PPLA11 1.44 1.47 737400 PROFARMA ON - 1.47 175 4.01 4.00 3.99 4.07 3.96 PFRM3 3.97 4.00 102100 QGEP PART ON - 0.99 2043 11.16 11.00 11.06 11.28 10.85 QGEP3 10.90 11.00 442900 QUALCOMM DRN + 2.02 1 228.21 228.21 228.21 228.21 228.21 QCOM34 0.00 0.00 100 QUALICORP ON + 0.71 5118 13.90 14.05 13.88 14.12 13.74 QUAL3 14.05 14.08 1208100 RAIADROGASIL ON - 0.82 4284 62.95 62.62 62.83 63.68 61.76 RADL3 62.62 63.04 748600 RANDON PART ON - 3.92 12 6.39 6.12 6.26 6.39 6.12 RAPT3 6.12 6.28 3000 RANDON PART PN - 2.39 4942 9.17 8.95 9.07 9.26 8.82 RAPT4 8.94 8.95 2129400 RECRUSUL DO 0.00 57 0.04 0.02 0.03 0.04 0.02 RCSL1 0.02 0.03 207500 RECRUSUL DP 0.00 15 0.01 0.01 0.01 0.01 0.01 RCSL2 0.00 0.01 215000 RECRUSUL ON + 5.28 33 2.65 2.79 2.85 2.94 2.65 RCSL3 2.65 2.78 6000 RECRUSUL PN + 6.66 957 1.60 1.60 1.57 1.66 1.50 RCSL4 1.59 1.60 366200 REDE ENERGIA ON + 0.14 19 6.41 6.89 6.57 6.89 6.41 REDE3 6.80 6.93 7100 RENOVA ON + 3.01 59 8.08 8.20 8.04 8.50 7.55 RNEW3 7.67 8.20 17900 RENOVA PN 0.00 23 6.80 7.15 7.13 7.25 6.80 RNEW4 7.15 7.20 5200 RENOVA UNT + 0.94 19 22.97 22.34 22.48 22.97 22.34 RNEW11 22.17 22.61 3000 RNI ON - 2.80 31 5.34 5.20 5.18 5.35 5.15 RDNI3 5.20 5.35 15100 ROSSI RESID ON + 6.11 515 5.15 5.38 5.18 5.44 4.93 RSID3 5.35 5.38 256200 RUMO S.A. ON - 0.91 12504 16.21 16.25 16.32 16.53 16.09 RAIL3 16.22 16.26 4672200 SABESP ON - 1.85 6603 31.12 30.64 30.61 31.19 30.23 SBSP3 30.54 30.64 1613000 SANEPAR ON - 0.61 64 14.85 14.61 14.60 14.85 14.50 SAPR3 14.65 14.80 8000 SANEPAR PN - 0.18 1345 10.55 10.53 10.51 10.58 10.46 SAPR4 10.53 10.54 298700 SANEPAR UNT + 0.51 1518 56.65 56.94 56.74 57.10 56.37 SAPR11 56.94 56.98 200100 SANSUY PNA + 0.19 4 46.50 46.99 46.84 46.99 46.50 SNSY5 40.00 46.99 400 SANTANDER BR ON + 0.83 102 22.85 23.01 23.00 23.10 22.51 SANB3 22.51 23.28 16500 SANTANDER BR PN + 1.41 113 20.50 20.78 20.94 21.08 20.41 SANB4 20.70 20.85 19500 SANTANDER BR UNT + 0.55 5163 42.81 43.66 43.76 44.18 42.76 SANB11 43.62 43.92 1026400 SANTANENSE ON 0.00 3 4.51 4.50 4.50 4.51 4.50 CTSA3 4.50 4.69 500 SANTANENSE PN + 1.02 11 5.96 5.91 5.89 5.96 5.80 CTSA4 5.65 5.89 2400 SANTOS BRP ON + 1.42 3540 4.22 4.28 4.27 4.35 4.18 STBP3 4.23 4.28 1424900 SAO CARLOS ON - 0.94 27 29.49 29.41 29.50 29.72 29.34 SCAR3 29.36 29.65 4900 SAO MARTINHO ON + 0.47 2350 18.85 18.89 18.73 18.89 18.60 SMTO3 18.71 18.89 434300 SARAIVA LIVR ON + 0.90 11 2.22 2.22 2.22 2.22 2.22 SLED3 2.22 2.27 2200 SARAIVA LIVR PN + 11.42 338 2.13 2.34 2.26 2.36 2.13 SLED4 2.24 2.34 237200 SCHLUMBERGER DRN - 1.32 1 155.13 155.13 155.13 155.13 155.13 SLBG34 0.00 0.00 100 SCHULZ PN 0.00 144 6.48 6.50 6.48 6.56 6.43 SHUL4 6.48 6.50 59700 SCHWAB DRN - 7.01 1 160.75 160.75 160.75 160.75 160.75 SCHW34 0.00 0.00 3500 SENIOR SOL ON - 0.40 49 25.05 24.90 25.00 25.10 24.86 SNSL3 24.87 24.95 7900 SER EDUCA ON - 1.80 6690 16.05 15.78 15.70 16.05 15.33 SEER3 15.78 15.79 1119100 SID NACIONAL ON + 0.11 6080 8.95 9.08 9.02 9.13 8.90 CSNA3 9.06 9.08 4430000 SIERRABRASIL ON + 0.19 44 25.56 25.55 25.53 25.59 25.30 SSBR3 25.55 25.59 23600 SLC AGRICOLA ON - 3.78 3849 46.47 44.70 45.06 47.00 44.53 SLCE3 44.68 44.70 698300 SMILES ON + 0.80 3045 42.96 43.90 43.55 44.24 42.93 SMLS3 43.78 43.90 689100 SOMOS EDUCA ON 0.00 11 21.75 21.79 21.77 21.79 21.75 SEDU3 21.75 21.79 6300 SPRINGS ON - 2.55 115 6.65 6.48 6.49 6.65 6.43 SGPS3 6.48 6.57 42400 STARBUCKS DRN - 1.25 1 254.64 254.64 254.64 254.64 254.64 SBUB34 210.00 0.00 100 SUL AMERICA PN - 0.12 1 7.74 7.74 7.74 7.74 7.74 SULA4 7.31 7.74 100 SUL AMERICA UNT - 2.21 3961 28.86 28.22 28.35 29.16 28.08 SULA11 28.17 28.22 904000 SUZANO PAPEL ON - 1.25 11439 37.29 37.10 37.47 38.05 36.89 SUZB3 37.05 37.10 4263300 TAESA ON + 3.45 5 8.98 8.99 8.95 8.99 8.75 TAEE3 8.70 8.98 1400 TAESA PN - 0.52 23 7.61 7.57 7.66 7.78 7.50 TAEE4 7.57 7.75 4100 TAESA UNT + 1.72 7450 23.74 24.12 24.08 24.29 23.66 TAEE11 24.04 24.12 1890800 TARPON INV ON - 1.37 46 2.18 2.15 2.15 2.20 2.15 TRPN3 2.15 2.22 61500 TECHNOS ON + 4.78 183 2.30 2.41 2.37 2.42 2.30 TECN3 2.38 2.42 143800 TECNISA ON + 5.10 3644 1.36 1.44 1.43 1.49 1.35 TCSA3 1.43 1.44 9105400 TECNOSOLO ON + 2.00 19 1.51 1.53 1.50 1.54 1.49 TCNO3 1.48 1.52 6300 TECNOSOLO PN - 4.16 4 1.65 1.61 1.64 1.65 1.61 TCNO4 1.61 1.64 1000 TECTOY ON + 11.11 16 2.00 2.00 2.01 2.10 2.00 TOYB3 2.00 2.06 5300 TECTOY PN - 3.46 25 1.82 1.67 1.75 1.88 1.67 TOYB4 1.68 1.77 17900 TEGMA ON + 1.62 1151 25.61 26.34 26.06 26.34 25.16 TGMA3 26.34 26.35 220100 TEKA PN + 4.96 1 7.61 7.61 7.61 7.61 7.61 TEKA4 7.05 7.50 100 TELEBRAS PN + 2.88 13 20.82 21.40 21.13 21.80 20.77 TELB4 21.10 21.40 1900 TELEF BRASIL ON + 0.78 96 42.23 42.40 42.23 42.40 42.03 VIVT3 41.85 42.40 15000 TELEF BRASIL PN + 1.25 10569 47.51 48.50 48.47 48.78 47.50 VIVT4 48.47 48.50 2134000 TENDA ON + 0.13 1816 30.60 30.64 30.49 30.92 30.10 TEND3 30.26 30.64 481600 TERRA SANTA ON - 0.16 23 12.10 12.20 12.07 12.20 11.92 TESA3 12.00 12.70 14500 TEXAS INC DRN - 0.95 2 370.49 370.17 370.25 370.49 370.17 TEXA34 0.00 0.00 400 THERMFISCHER DRN - 5.11 1 228.30 228.30 228.30 228.30 228.30 TMOS34 0.00 0.00 2500 TIM PART S/A ON + 1.24 5688 11.97 12.23 12.21 12.41 11.86 TIMP3 12.21 12.25 2121900 TIME FOR FUN ON - 0.57 417 6.98 6.96 6.96 7.00 6.90 SHOW3 6.96 6.99 68000 TOTVS ON + 1.25 2311 28.00 28.35 28.19 28.40 28.00 TOTS3 28.35 28.42 341600 TRAN PAULIST ON + 3.34 10 67.99 69.24 68.84 69.35 67.99 TRPL3 65.55 74.00 1100 TRAN PAULIST PN + 0.60 3032 67.87 68.28 68.15 68.35 67.55 TRPL4 68.04 68.28 383100 TRISUL ON - 0.24 865 4.05 4.06 4.06 4.16 3.89 TRIS3 4.03 4.06 577400 TRIUNFO PART ON - 0.64 434 1.57 1.55 1.58 1.62 1.55 TPIS3 1.55 1.60 467100 TUPY ON - 0.36 1591 21.79 21.72 21.54 21.87 21.33 TUPY3 21.70 21.77 295600 ULTRAPAR ON + 0.83 10402 49.30 49.71 49.73 50.64 48.71 UGPA3 49.71 49.75 2232600 UNICASA ON + 0.35 25 2.87 2.83 2.82 2.87 2.80 UCAS3 2.77 2.83 35500 UNIONPACIFIC DRN + 0.64 1 141.38 141.38 141.38 141.38 141.38 UPAC34 0.00 0.00 200 UNIPAR ON + 2.39 23 40.50 41.46 41.17 41.50 40.50 UNIP3 41.00 41.46 3400 UNIPAR PNB + 2.51 530 39.90 40.80 40.36 40.85 39.65 UNIP6 40.70 40.80 89600 UNITED TECH DRN + 4.88 1 464.35 464.35 464.35 464.35 464.35 UTEC34 0.00 0.00 100 UPS DRN + 0.17 1 97.02 97.02 97.02 97.02 97.02 UPSS34 0.00 0.00 200 USIMINAS ON - 1.43 97 11.80 11.68 11.62 11.83 11.51 USIM3 11.55 11.68 19200 USIMINAS PNA - 2.79 11402 9.47 9.38 9.49 9.63 9.36 USIM5 9.38 9.40 12516500 VALE ON + 0.55 35928 50.38 50.88 50.75 51.19 49.85 VALE3 50.85 50.88 16910700 VALID ON + 1.71 3452 18.10 18.43 18.39 18.59 17.99 VLID3 18.43 18.44 660400 VERIZON DRN + 1.12 1 222.88 222.88 222.88 222.88 222.88 VERZ34 0.00 0.00 300 VIAVAREJO ON - 7.44 17246 4.65 4.35 4.48 4.69 4.33 VVAR3 4.34 4.35 13033700 VISA INC DRN - 0.22 3 527.57 529.37 528.70 529.37 526.60 VISA34 0.00 0.00 1100 VIVER ON 0.00 1277 0.41 0.41 0.41 0.43 0.41 VIVR3 0.41 0.42 10523300 VULCABRAS ON - 0.15 807 6.60 6.60 6.57 6.65 6.49 VULC3 6.57 6.60 248300 WAL MART DRN - 0.29 1 89.84 89.84 89.84 89.84 89.84 WALM34 0.00 0.00 700 WALT DISNEY DRN + 0.55 3 439.25 438.90 439.02 439.90 438.90 DISB34 0.00 0.00 1100 WEG ON - 0.11 10502 17.24 17.35 17.38 17.51 17.21 WEGE3 17.35 17.38 3954500 WELLS FARGO DRN - 0.40 2 183.60 181.02 182.95 183.60 181.02 WFCO34 0.00 250.00 400 WHIRLPOOL ON - 0.64 2 4.64 4.65 4.64 4.65 4.64 WHRL3 4.25 4.65 200 WHIRLPOOL PN + 0.21 10 4.72 4.75 4.71 4.75 4.63 WHRL4 4.64 4.75 4400 WILSON SONS DR3 + 0.09 99 41.32 40.29 40.33 41.49 40.20 WSON33 40.00 40.29 172900 WIZ S.A. ON + 0.56 2609 7.19 7.15 7.13 7.20 7.05 WIZS3 7.13 7.15 491600