GrafBolsa


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

LOTE PADRÃO

Pregão : 15/06/18 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN - 2.30 1 189.89 189.89 189.89 189.89 189.89 MMMC34 0.00 0.00 100 ABBOTT DRN - 0.67 1 58.70 58.70 58.70 58.70 58.70 ABTT34 0.00 0.00 200 ABC BRASIL PN + 2.00 2099 14.99 15.30 15.02 15.30 14.72 ABCB4 15.05 15.30 448600 ADVANCED-DH ON - 7.89 5 1.53 1.40 1.45 1.53 1.40 ADHM3 1.40 1.47 1100 AES ELPA ON 0.00 1 1.70 1.70 1.70 1.70 1.70 AELP3 1.51 1.69 200 AES TIETE E ON + 2.01 44 2.00 2.03 2.01 2.04 1.98 TIET3 1.99 2.04 17200 AES TIETE E PN + 0.50 51 2.00 1.99 1.97 2.00 1.97 TIET4 1.97 1.99 36400 AES TIETE E UNT 0.00 2796 9.85 9.95 9.90 10.00 9.80 TIET11 9.94 9.95 1849100 AETNA INC DRN + 4.20 1 703.80 703.80 703.80 703.80 703.80 AETB34 0.00 0.00 100 ALFA FINANC ON 0.00 1 4.13 4.13 4.13 4.13 4.13 CRIV3 4.13 4.50 2700 ALFA FINANC PN + 0.60 3 4.99 4.99 4.99 4.99 4.99 CRIV4 4.99 5.00 3400 ALFA HOLDING PNA + 4.77 1 5.49 5.49 5.49 5.49 5.49 RPAD5 5.49 5.80 300 ALFA HOLDING PNB - 5.16 2 3.12 3.12 3.12 3.12 3.12 RPAD6 3.12 4.00 4100 ALIANSCE ON + 3.65 8156 13.61 13.89 13.66 14.13 13.12 ALSC3 13.82 13.89 1850000 ALLIAR ON - 1.96 797 13.28 12.94 12.82 13.29 12.65 AALR3 12.83 12.94 175400 ALPARGATAS ON - 1.54 2 11.00 10.83 10.83 11.00 10.83 ALPA3 10.50 11.00 2200 ALPARGATAS PN - 0.33 2907 11.96 12.08 12.00 12.46 11.56 ALPA4 12.08 12.17 683700 ALPHABET DRN - 1.51 8 175.90 173.21 172.60 175.90 172.39 GOGL34 171.25 174.71 27200 ALPHABET DRN + 0.29 2 171.47 171.98 171.59 171.98 171.47 GOGL35 0.00 171.98 400 ALUPAR ON + 3.34 5 5.97 6.18 6.02 6.18 5.97 ALUP3 5.80 6.15 1000 ALUPAR UNT + 1.85 4068 14.96 15.37 15.19 15.50 14.96 ALUP11 15.30 15.37 741600 AMAZON DRN - 1.87 4 3261.91 3203.10 3210.45 3261.91 3203.10 AMZO34 3165.30 3229.24 1400 AMAZONIA ON - 5.93 2 23.10 23.00 23.05 23.10 23.00 BAZA3 23.01 24.50 1000 AMBEV S/A ON - 1.10 43934 18.90 18.72 18.68 18.97 18.40 ABEV3 18.62 18.72 33244000 ANIMA ON - 2.31 963 18.20 17.71 17.47 18.20 17.10 ANIM3 17.61 17.75 195800 APPLE DRN - 3.18 9 72.90 70.58 70.23 72.90 70.11 AAPL34 68.00 70.58 39300 ARCELOR DRN - 4.04 1 61.01 61.01 61.01 61.01 61.01 ARMT34 0.00 0.00 200 AREZZO CO ON - 2.22 2451 41.55 40.38 40.13 41.55 39.55 ARZZ3 40.38 40.40 601600 ATOMPAR ON + 6.07 54 2.14 2.27 2.20 2.27 2.14 ATOM3 2.20 2.27 39300 ATT INC DRN - 0.37 2 123.67 123.52 123.58 123.67 123.52 ATTB34 0.00 123.52 500 AZEVEDO PN 0.00 2 0.80 0.95 0.85 0.95 0.80 AZEV4 0.76 0.95 300 AZUL PN - 4.27 6178 23.43 22.83 22.85 23.49 22.51 AZUL4 22.83 22.87 3388400 B2W DIGITAL ON - 4.03 6440 26.40 25.67 25.89 26.41 25.59 BTOW3 25.67 25.82 1794200 B3 ON - 1.78 45800 20.00 19.79 19.66 20.09 19.31 B3SA3 19.79 19.82 23882100 BANCO PAN PN - 3.57 77 1.70 1.62 1.64 1.70 1.61 BPAN4 1.62 1.65 93200 BANESE PN - 3.55 3 38.40 38.00 38.26 38.40 38.00 BGIP4 38.00 38.90 300 BANESTES ON - 0.86 34 3.44 3.42 3.41 3.49 3.40 BEES3 3.41 3.42 31700 BANESTES PN - 5.82 2 3.56 3.56 3.56 3.56 3.56 BEES4 3.55 3.78 200 BANK AMERICA DRN - 1.78 2 109.57 109.28 109.42 109.57 109.28 BOAC34 0.00 109.28 600 BANRISUL ON - 5.37 40 13.82 13.20 13.43 13.85 13.15 BRSR3 13.20 13.40 19100 BANRISUL PNB - 5.89 5811 14.32 13.40 13.49 14.32 13.30 BRSR6 13.40 13.43 2359100 BARDELLA PN - 6.73 1 20.50 20.50 20.50 20.50 20.50 BDLL4 20.30 22.00 300 BB ETF SP DV CI - 1.60 10 54.04 53.46 53.48 54.04 53.46 BBSD11 50.00 54.20 4240 BBSEGURIDADE ON - 0.72 16599 24.77 24.66 24.75 25.14 24.65 BBSE3 24.66 24.74 5022500 BERKSHIRE DRN + 0.47 1 722.39 722.39 722.39 722.39 722.39 BERK34 707.27 721.55 100 BIC MONARK ON 0.00 7 269.00 268.10 268.24 269.00 268.10 BMKS3 268.10 300.00 25 BIOMM ON - 0.55 4 7.11 7.11 7.10 7.11 7.10 BIOM3 7.11 7.61 1100 BIOSEV ON - 1.68 31 3.50 3.50 3.50 3.61 3.42 BSEV3 3.50 3.60 21100 BIOTOSCANA DR3 - 3.50 604 9.85 9.65 9.77 10.09 9.43 GBIO33 9.55 9.65 418100 BK BRASIL ON - 3.19 2628 16.19 15.78 15.85 16.32 15.56 BKBR3 15.76 15.78 3108400 BOMBRIL PN + 2.50 38 3.29 3.28 3.23 3.44 3.10 BOBR4 3.05 3.28 13000 BR BROKERS ON - 4.44 1563 0.44 0.43 0.43 0.45 0.42 BBRK3 0.43 0.44 3580700 BR INSURANCE ON - 4.52 44 15.27 14.55 14.64 15.27 14.20 BRIN3 14.55 14.57 20400 BR MALLS PAR ON + 0.85 19451 9.25 9.43 9.31 9.51 9.04 BRML3 9.43 9.45 13372800 BR PHARMA ON 0.00 46 1.57 1.58 1.55 1.60 1.49 BPHA3 1.53 1.58 55100 BR PROPERT ON - 0.25 1028 7.65 7.70 7.70 7.78 7.57 BRPR3 7.70 7.75 297100 BRADESCO ON + 2.54 12222 22.78 23.33 23.09 23.33 22.33 BBDC3 23.24 23.33 4769100 BRADESCO PN + 1.77 57091 25.25 25.74 25.36 25.74 24.87 BBDC4 25.68 25.74 33361800 BRADESPAR ON - 5.96 180 25.66 24.43 24.90 25.66 23.82 BRAP3 24.43 24.84 26400 BRADESPAR PN - 5.56 11279 29.80 28.49 28.55 29.98 27.67 BRAP4 28.40 28.50 2922200 BRASIL ON - 1.18 40027 25.30 25.00 24.86 25.40 24.31 BBAS3 25.00 25.01 30036900 BRASILAGRO ON - 0.22 255 13.44 13.40 13.36 13.44 13.31 AGRO3 13.35 13.40 45100 BRASKEM ON + 12.55 83 45.76 47.26 47.61 49.20 45.76 BRKM3 46.53 47.26 14300 BRASKEM PNA + 21.40 36526 49.10 49.92 48.94 50.24 48.00 BRKM5 49.89 49.92 10782200 BRASKEM PNB - 11.64 5 40.00 40.00 40.00 40.00 40.00 BRKM6 35.00 39.99 500 BRF SA ON - 2.77 27519 21.05 20.29 20.23 21.45 19.72 BRFS3 20.21 20.29 13403600 BTGP BANCO ON - 1.55 2 7.61 7.60 7.60 7.61 7.60 BPAC3 7.35 8.00 200 BTGP BANCO PNA - 5.71 1 6.60 6.60 6.60 6.60 6.60 BPAC5 6.00 6.80 200 BTGP BANCO UNT - 1.61 762 17.78 17.70 17.73 17.93 17.68 BPAC11 17.68 17.70 530500 CAIXAETFXBOV CI - 0.96 1 69.89 69.89 69.89 69.89 69.89 XBOV11 0.00 69.90 10 CAMIL ON + 0.67 1073 7.40 7.45 7.41 7.50 7.29 CAML3 7.39 7.45 476600 CARREFOUR BR ON - 4.41 8916 16.06 15.38 15.49 16.10 15.38 CRFB3 15.38 15.49 3091800 CCR SA ON - 0.47 30929 10.36 10.45 10.37 10.57 10.08 CCRO3 10.41 10.45 9858000 CCX CARVAO ON - 3.84 8 5.00 5.00 4.93 5.00 4.91 CCXC3 4.92 5.09 3300 CELESC PN - 4.79 30 28.51 27.79 28.19 28.51 27.79 CLSC4 27.10 27.79 6000 CELGENE CORP DRN + 0.40 2 293.00 293.00 293.00 293.00 293.00 CLGN34 0.00 0.00 7000 CELPA ON 0.00 3 1.55 1.55 1.55 1.55 1.55 CELP3 1.55 1.67 500 CELUL IRANI ON + 2.05 12 1.99 1.99 1.99 2.00 1.99 RANI3 1.96 1.99 20000 CEMIG ON - 0.16 2772 6.20 6.19 6.11 6.20 5.99 CMIG3 6.16 6.19 1054400 CEMIG PN + 1.64 29808 6.63 6.80 6.67 6.80 6.52 CMIG4 6.80 6.81 14035800 CESP ON - 1.01 14 12.73 12.69 12.73 12.79 12.67 CESP3 12.50 13.25 3400 CESP PNA - 2.51 6 21.00 20.55 20.82 21.60 20.50 CESP5 19.50 20.79 1000 CESP PNB - 1.43 2467 16.00 15.75 15.73 16.00 15.65 CESP6 15.75 15.77 1551400 CHEVRON DRN - 2.02 2 232.25 232.09 232.17 232.25 232.09 CHVX34 0.00 232.09 400 CIA HERING ON - 2.95 3554 15.02 14.76 14.77 15.20 14.55 HGTX3 14.76 14.78 1059600 CIELO ON - 0.84 24609 15.25 15.20 15.12 15.33 14.78 CIEL3 15.19 15.20 9994000 CISCO DRN - 3.25 1 164.46 164.46 164.46 164.46 164.46 CSCO34 0.00 0.00 200 CITIGROUP DRN - 2.01 2 248.29 248.33 248.31 248.33 248.29 CTGP34 0.00 248.33 200 COCA COLA DRN - 0.86 1 163.94 163.94 163.94 163.94 163.94 COCA34 0.00 0.00 100 COELCE PNA - 2.97 8 46.99 45.60 45.73 46.99 45.60 COCE5 45.60 47.00 1200 COLGATE DRN + 0.74 1 240.18 240.18 240.18 240.18 240.18 COLG34 0.00 0.00 100 COMCAST DRN - 2.14 3 127.70 126.61 126.80 127.70 126.46 CMCS34 0.00 126.61 400 COMGAS ON + 0.65 4 59.00 59.49 58.86 59.49 58.01 CGAS3 58.07 59.25 1100 COMGAS PNA + 1.43 1002 59.40 60.25 59.72 60.25 57.80 CGAS5 60.15 60.25 217600 COPASA ON - 1.90 2816 40.72 39.74 39.83 40.72 39.51 CSMG3 39.73 39.74 632800 COPEL ON - 0.61 248 19.63 19.48 19.33 19.63 18.95 CPLE3 19.40 19.48 114100 COPEL PNB - 3.10 4649 22.84 22.16 22.35 23.12 22.15 CPLE6 22.16 22.17 1374900 COPHILLIPS DRN - 4.85 1 61.56 61.56 61.56 61.56 61.56 COPH34 0.00 0.00 200 COSAN ON - 0.83 14737 35.16 34.61 34.77 35.20 34.52 CSAN3 34.60 34.80 2686500 COSAN LOG ON + 0.10 422 9.23 9.18 9.17 9.30 8.96 RLOG3 9.15 9.20 435500 COSAN LTD DR3 - 3.56 542 30.30 29.50 29.44 30.30 29.14 CZLT33 29.50 29.73 140900 COTEMINAS PN - 1.33 18 6.01 5.92 5.99 6.01 5.90 CTNM4 5.90 6.00 18000 CPFL ENERGIA ON - 1.55 1347 21.99 21.52 21.62 22.10 21.50 CPFE3 21.52 21.60 320800 CPFL RENOVAV ON 0.00 15 16.02 16.20 16.19 16.20 16.01 CPRE3 15.79 16.20 7000 CR2 ON - 4.12 7 0.91 0.93 0.91 0.93 0.91 CRDE3 0.90 0.95 6500 CRISTAL PNA - 0.04 22 22.19 21.80 21.83 22.19 21.55 CRPG5 21.55 22.14 2400 CRISTAL PNB - 0.63 3 22.19 21.85 21.91 22.19 21.71 CRPG6 21.01 21.99 300 CSU CARDSYST ON - 3.83 466 6.49 6.27 6.36 6.77 6.13 CARD3 6.27 6.30 140500 CVC BRASIL ON - 0.87 5768 42.35 42.15 42.40 43.39 41.80 CVCB3 42.15 42.20 1959200 CYRELA REALT ON - 2.71 9998 10.27 10.05 10.09 10.30 9.92 CYRE3 10.05 10.13 4857500 DANAHER CORP DRN - 1.53 1 95.21 95.21 95.21 95.21 95.21 DHER34 94.10 96.01 100 DIMED ON - 0.81 1 366.97 366.97 366.97 366.97 366.97 PNVL3 316.00 366.98 300 DIMED PN 0.00 1 250.00 250.00 250.00 250.00 250.00 PNVL4 200.00 250.00 100 DIRECIONAL ON - 2.43 1659 5.78 5.61 5.64 5.78 5.60 DIRR3 5.61 5.65 746800 DOMMO ON + 3.79 2368 1.65 1.64 1.60 1.68 1.52 DMMO3 1.64 1.65 4345700 DOWDUPONT DRN - 0.56 1 255.06 255.06 255.06 255.06 255.06 DWDP34 0.00 0.00 100 DTCOM-DIRECT ON + 4.34 3 2.10 2.40 2.32 2.40 2.10 DTCY3 2.05 2.50 500 DUFRY AG DR3 - 4.62 22 534.49 515.00 515.63 534.49 515.00 DAGB33 515.00 526.00 431 DURATEX ON - 3.01 6106 8.35 8.05 8.09 8.37 7.89 DTEX3 8.05 8.10 4602100 ECORODOVIAS ON - 3.09 7570 7.69 7.51 7.53 7.74 7.36 ECOR3 7.48 7.52 3637400 ELEKTRO PN - 0.11 2 17.55 17.55 17.55 17.55 17.55 EKTR4 17.55 19.45 2400 ELETROBRAS ON - 8.38 11219 14.55 13.00 13.39 14.60 13.00 ELET3 13.00 13.01 4926500 ELETROBRAS PNA - 8.65 4 21.00 21.00 21.00 21.00 21.00 ELET5 16.10 22.00 500 ELETROBRAS PNB - 8.19 11874 16.56 15.01 15.43 16.76 15.01 ELET6 15.01 15.05 3576500 ELETROPAULO ON + 0.33 722 44.85 45.10 44.99 45.10 44.84 ELPL3 44.90 45.10 440100 EMBRAER ON - 2.98 15421 24.60 24.06 24.14 24.84 23.75 EMBR3 24.02 24.06 4907700 ENERGIAS BR ON 0.00 18353 13.00 13.00 12.98 13.10 12.90 ENBR3 13.00 13.02 5008300 ENERGISA ON - 0.54 1 9.05 9.05 9.05 9.05 9.05 ENGI3 8.60 9.05 100 ENERGISA UNT + 0.16 2528 30.46 30.80 30.63 30.80 30.40 ENGI11 30.66 30.85 594100 ENERGISA MT ON + 3.06 2 16.49 16.49 16.49 16.49 16.49 ENMT3 12.00 16.49 500 ENERGISA MT PN + 3.18 1 16.50 16.50 16.50 16.50 16.50 ENMT4 14.25 16.50 500 ENEVA ON + 2.72 1948 12.47 12.84 12.66 13.08 12.38 ENEV3 12.69 12.84 443800 ENGIE BRASIL ON + 1.96 6958 33.44 34.21 34.05 34.28 33.44 EGIE3 34.10 34.21 1904900 EQUATORIAL ON + 0.93 10519 58.32 59.16 59.15 60.07 58.32 EQTL3 59.15 59.16 2280400 ESTACIO PART ON - 0.50 9026 23.40 23.45 23.49 23.79 23.25 ESTC3 23.45 23.67 2680700 ETERNIT ON + 7.31 131 0.42 0.44 0.41 0.44 0.40 ETER3 0.42 0.44 484200 EUCATEX PN - 1.21 52 3.29 3.24 3.26 3.31 3.20 EUCA4 3.12 3.24 38300 EVEN ON - 2.03 3078 3.95 3.86 3.82 3.98 3.74 EVEN3 3.81 3.86 602900 EXXON MOBIL DRN - 3.26 2 75.58 75.63 75.61 75.63 75.58 EXXO34 0.00 75.63 1300 EZTEC ON + 0.18 3514 16.00 16.01 15.87 16.18 15.44 EZTC3 16.00 16.01 624100 FACEBOOK DRN - 0.68 2 368.62 365.24 367.86 368.62 365.24 FBOK34 361.03 368.32 900 FER HERINGER ON + 0.22 376 4.49 4.51 4.53 4.75 4.43 FHER3 4.51 4.57 200300 FERBASA ON - 0.01 1 25.27 25.27 25.27 25.27 25.27 FESA3 22.22 25.25 100 FERBASA PN - 0.95 1032 17.80 17.69 17.48 17.90 17.21 FESA4 17.69 17.80 374900 FIBRIA ON - 0.27 10004 72.60 73.20 73.49 74.21 72.60 FIBR3 73.18 73.38 2523500 FII A BRANCA CI + 0.33 2 326.11 326.10 326.10 326.11 326.10 FPAB11 326.00 335.96 2 FII ABC IMOB CI + 0.33 344 14.70 14.80 14.77 15.00 14.56 ABCP11 14.67 14.80 29761 FII ABSOLUTO CI - 2.10 65 96.50 95.40 96.09 97.40 94.75 BPFF11 95.40 96.60 1538 FII AESAPAR CI - 0.60 56 161.77 161.00 160.20 161.77 158.25 AEFI11 160.00 161.00 643 FII AG CAIXA CI - 1.12 73 1073.01 1060.00 1067.13 1075.00 1059.00 AGCX11 1060.00 1082.15 230 FII ALIANZA CI - 0.15 50 94.20 93.85 93.39 94.20 91.13 ALZR11 92.01 93.85 360 FII ALMIRANT CI + 3.12 13 2833.00 2900.00 2864.73 2900.00 2813.00 FAMB11 2820.00 2900.00 19 FII ANH EDUC CI - 0.01 21 199.50 196.00 196.25 200.00 196.00 FAED11 196.00 198.95 737 FII BANRISUL CI - 0.29 3 114.34 114.00 114.20 114.34 114.00 BNFS11 112.10 114.00 5 FII BB CORP CI + 0.62 24 129.22 130.01 130.02 130.87 129.22 BBRC11 130.00 130.84 648 FII BB PAPII CI + 1.53 1 99.00 99.00 99.00 99.00 99.00 RDPD11 99.00 101.00 50 FII BB PRGII CI - 0.35 1231 129.16 129.50 129.10 129.89 128.50 BBPO11 128.60 129.50 15607 FII BB PROGR CI - 1.47 33 2160.00 2132.01 2126.67 2160.00 2104.00 BBFI11 2131.00 2149.40 82 FII BB R PAP CI 0.00 8 915.01 915.00 915.00 915.05 915.00 RNDP11 915.00 927.94 111 FII BC FFII CI - 2.71 680 75.89 73.87 73.51 75.89 71.05 BCFF11 73.55 73.87 12822 FII BC FUND CI - 0.55 843 85.30 84.83 84.90 85.90 84.01 BRCR11 84.83 85.35 34869 FII BCIA CI - 1.85 9 109.97 105.01 107.04 109.97 105.00 BCIA11 105.01 106.50 13 FII BEES CRI CI - 1.46 124 101.10 100.00 100.21 101.49 99.97 BCRI11 100.00 100.30 1990 FII BM THERA CI + 0.85 25 105.00 105.90 104.30 105.90 102.52 THRA11 103.05 105.90 774 FII BMBRC LC CI - 0.01 9 78.01 78.49 78.19 78.49 78.00 BMLC11 78.00 78.49 176 FII C BRANCO CI - 4.31 56 64.99 62.10 63.13 64.99 62.00 CBOP11 62.10 63.39 1235 FII C JARDIM CI + 0.38 17 48.52 50.19 50.03 50.49 48.52 BBVJ11 50.19 50.65 844 FII C TEXTIL CI 0.00 129 4.06 4.05 4.03 4.06 3.98 CTXT11 4.04 4.05 2857 FII CAMPUSFL CI - 2.86 17 1851.00 1831.00 1837.97 1889.99 1830.00 FCFL11 1830.00 1870.00 67 FII CAPI SEC CI - 0.01 49 97.80 97.80 97.74 97.90 97.44 CPTS11 97.51 97.80 904 FII CENESP CI + 0.25 15 77.40 77.20 77.18 77.40 77.00 CNES11 77.00 77.20 214 FII CEO CCP CI - 1.64 18 84.00 83.90 84.10 84.98 83.90 CEOC11 83.90 84.70 183 FII CRIANCA CI - 5.86 29 339.99 320.02 324.18 339.99 320.01 HCRI11 320.02 330.00 241 FII CSHG CRI CI - 1.37 49 106.86 106.00 106.28 106.99 105.40 HGCR11 106.00 106.50 1054 FII CSHG LOG CI - 0.64 778 124.99 124.20 121.48 124.99 119.01 HGLG11 124.00 124.20 20836 FII CSHGFOFT CI - 0.23 2 890.00 888.88 889.95 890.00 888.88 FOFT11 0.00 900.00 23 FII CSHGJHSF CI 0.00 25 145.10 145.00 145.02 146.72 145.00 HGJH11 144.60 145.00 889 FII CSHGSHOP CI - 0.60 194 215.00 211.70 211.59 215.00 209.00 HGBS11 211.11 211.70 5340 FII CX CEDAE CI - 0.48 2 2060.00 2050.00 2055.00 2060.00 2050.00 CXCE11 2050.00 2080.00 2 FII CX RBRAV CI - 0.10 6 955.00 950.00 955.20 960.00 950.00 CXRI11 930.01 955.00 10 FII D PEDRO CI + 1.07 21 2802.50 2830.00 2835.73 2900.00 2773.00 PQDP11 2840.00 2870.00 32 FII DEA CARE CI + 5.71 41 1.81 1.85 1.82 1.85 1.69 CARE11 1.75 1.85 22814 FII EUROPAR CI + 1.13 7 175.00 176.00 176.72 183.57 175.00 EURO11 175.00 179.50 14 FII EXCELLEN CI - 0.14 25 103.99 103.35 103.78 104.40 103.26 FEXC11 103.35 104.00 391 FII FATOR VE CI + 0.24 123 102.56 103.05 102.87 103.89 102.02 VRTA11 103.05 103.58 2651 FII FATORFIX CI + 0.77 17 79.86 79.50 79.60 80.99 78.90 FIXX11 78.10 79.50 190 FII FLORIPA CI 0.00 1 1230.00 1230.00 1230.00 1230.00 1230.00 FLRP11 1225.00 1264.00 4 FII GALERIA CI - 0.80 98 37.50 37.20 37.41 37.74 37.20 EDGA11 37.20 37.45 1895 FII GEN SHOP CI - 0.14 382 67.49 66.90 66.64 67.49 65.01 FIGS11 66.55 66.90 9452 FII GGRCOVEP CI - 0.65 525 120.97 120.19 120.06 120.97 118.51 GGRC11 120.19 120.90 13478 FII HEDGEFOF CI - 0.01 113 89.00 89.99 87.81 89.99 86.61 HFOF11 88.01 89.99 5221 FII HG REAL CI - 1.52 292 123.40 122.01 122.78 126.28 121.65 HGRE11 122.01 125.95 9351 FII HIGIENOP CI 0.00 14 1000.01 999.99 999.64 1017.99 995.00 SHPH11 966.00 999.98 89 FII HOTEL MX CI - 2.07 92 120.11 118.32 119.24 122.80 118.03 HTMX11 118.31 119.40 1487 FII INDL BR CI + 0.82 69 385.97 385.00 385.43 390.00 381.81 FIIB11 384.92 385.00 406 FII IRIDIUM CI 0.00 47 92.00 92.00 92.86 95.00 91.30 IRDM11 92.00 94.89 480 FII JHSF FBV CI + 0.16 3 61.49 61.35 61.39 61.49 61.35 RBBV11 60.02 61.35 4 FII JS REAL CI - 0.51 350 100.83 100.30 100.41 103.40 100.00 JSRE11 100.30 101.39 19389 FII KII REAL CI + 3.66 33 9.65 9.90 9.68 9.95 9.50 KNRE11 9.67 9.94 1040 FII KINEA CI - 2.28 418 153.50 149.99 149.34 153.99 145.01 KNRI11 149.71 149.99 13346 FII KINEA IP CI - 0.66 240 103.50 103.10 103.43 103.78 103.05 KNIP11 103.10 103.58 5077 FII KINEA RI CI 0.00 880 105.58 106.00 105.95 106.19 105.58 KNCR11 105.90 106.00 29761 FII LOURDES CI + 0.21 20 230.01 228.50 227.75 230.01 226.05 NSLU11 226.50 228.50 778 FII LOUVEIRA CI - 1.71 45 114.89 111.46 112.13 114.89 110.17 GRLV11 111.46 113.88 873 FII MALLS BP CI - 3.81 187 97.00 93.20 94.58 97.09 93.01 MALL11 93.20 94.02 4187 FII MAX RET CI - 0.52 7 1872.03 1900.00 1888.38 1910.00 1870.01 MAXR11 1871.00 1910.00 16 FII MAXI REN CI + 0.10 968 9.54 9.40 9.36 9.54 9.30 MXRF11 9.39 9.40 63202 FII MERC BR CI + 0.60 33 990.00 1000.00 996.26 1009.00 980.00 MBRF11 1000.00 1008.96 138 FII MERITO I CI + 0.05 310 114.85 114.05 114.18 114.85 113.50 MFII11 113.88 114.05 6342 FII MOGNO CI - 0.21 35 90.01 90.28 90.02 90.28 89.21 MGFF11 89.00 90.28 2612 FII NESTPAR CI - 0.09 2 113.96 113.96 113.96 113.96 113.96 NPAR11 0.00 113.96 3 FII NOVOHORI CI - 0.53 16 7.50 7.50 7.50 7.50 7.50 NVHO11 7.49 7.50 409 FII OLIMPIA CI + 1.14 421 82.00 81.00 80.51 82.00 80.05 VLOL11 80.16 81.00 746 FII OURI JPP CI - 0.09 14 100.50 100.80 100.45 100.99 100.01 OUJP11 100.20 100.80 339 FII OURINVES CI + 3.33 1 279.00 279.00 279.00 279.00 279.00 EDFO11 272.00 297.99 3 FII P VARGAS CI 0.00 13 345.00 345.00 345.33 351.99 345.00 PRSV11 345.00 349.94 84 FII POLO CRI CI 0.00 6 99.99 100.00 99.99 100.00 99.99 PORD11 99.22 100.00 47 FII POLO I CI + 2.50 4 82.00 82.00 82.00 82.00 82.00 PLRI11 80.50 82.00 45 FII RB CAP I CI - 0.26 166 184.00 184.00 183.23 185.49 180.00 FIIP11 182.00 184.00 885 FII RB GSB I CI - 0.40 7 49.19 49.00 48.78 49.19 47.71 RBGS11 48.50 49.00 40 FII RB II CI - 2.51 53 81.19 79.16 79.95 81.19 79.01 RBRD11 79.16 80.30 944 FII RBRALPHA CI - 0.08 35 96.61 96.52 96.93 98.46 96.52 RBRF11 96.52 98.29 959 FII RBRESID2 CI + 6.58 2 379.95 399.71 381.11 399.71 379.95 RBDS11 375.00 390.00 17 FII RBRHGRAD CI - 0.99 56 91.49 89.90 90.65 91.50 89.90 RBRR11 90.00 90.50 1600 FII RD ESCRI CI 0.00 2 68.01 68.00 68.00 68.01 68.00 RDES11 68.00 71.99 12 FII RIOB RC CI - 1.80 113 154.75 152.00 152.47 154.75 150.00 FFCI11 150.10 152.55 1589 FII RIOBCRI2 CI - 0.86 7 57.51 57.50 57.51 57.70 57.50 RBVO11 57.50 59.27 1038 FII RIOBRCIB CI - 1.85 1 265.00 265.00 265.00 265.00 265.00 RBCB11 230.55 265.00 2 FII RIONEGRO CI - 2.71 300 81.99 78.90 79.69 81.99 78.87 RNGO11 78.90 79.57 6565 FII S F LIMA CI 0.00 253 2.30 2.30 2.29 2.33 2.29 FLMA11 2.29 2.30 22997 FII SANT AGE CI - 0.99 777 112.94 111.02 111.92 114.50 110.50 SAAG11 111.02 112.84 12816 FII SCP CI - 2.66 39 12.35 12.05 12.13 12.35 12.00 SCPF11 12.05 12.23 610 FII SDI LOG CI - 0.45 116 87.12 84.61 84.90 87.12 84.00 SDIL11 84.61 85.60 1866 FII SHOPJSUL CI + 0.54 67 73.68 74.10 73.07 74.10 72.01 JRDM11 74.08 74.10 1658 FII SP DOWNT CI - 1.02 105 72.00 71.50 71.42 72.00 71.20 SPTW11 71.40 71.98 3411 FII TBOFFICE CI - 0.34 172 75.98 75.99 75.61 76.75 75.18 TBOF11 75.30 75.99 8600 FII TG ATIVO CI + 0.03 32 117.24 117.24 117.23 117.24 117.16 TGAR11 110.00 117.24 17513 FII THE ONE CI - 0.70 26 125.90 125.00 124.24 125.90 120.51 ONEF11 122.50 125.90 1226 FII TORRE AL CI - 1.40 29 1420.01 1400.00 1406.16 1447.99 1390.00 ALMI11 1380.00 1400.00 66 FII TORRE NO CI + 0.90 1 167.50 167.50 167.50 167.50 167.50 TRNT11 167.50 172.99 50 FII TRX LOG CI - 2.17 39 67.99 67.50 67.05 68.00 66.01 TRXL11 67.00 67.99 1873 FII TRXE COR CI + 5.82 28 17.35 18.35 17.53 18.35 17.30 XTED11 18.16 18.35 540 FII UBS (BR) CI + 0.20 16 100.46 97.20 99.74 100.46 97.20 UBSR11 97.20 100.37 629 FII V PARQUE CI - 0.01 1 259.95 259.95 259.95 259.95 259.95 FVPQ11 230.00 259.95 1 FII VBI 4440 CI - 0.25 1104 99.98 97.00 97.17 99.98 94.57 FVBI11 95.80 97.00 3709 FII VIDANOVA CI 0.00 1 4.00 4.00 4.00 4.00 4.00 FIVN11 4.00 4.29 2 FII VINCI SC CI - 2.08 1010 96.45 94.49 94.56 96.97 94.00 VISC11 94.45 94.49 23145 FII VOT LOG CI + 0.17 2 100.39 100.39 100.39 100.39 100.39 VTLT11 0.00 0.00 613 FII W PLAZA CI + 1.67 16 60.07 60.00 60.63 61.91 60.00 WPLZ11 60.00 63.98 150 FII XP LOG CI - 1.58 345 96.51 95.00 95.54 97.50 95.00 XPLG11 95.00 95.10 2341 FII XP MACAE CI - 0.87 126 91.19 90.40 90.23 91.19 90.00 XPCM11 90.41 90.69 4201 FII XP MALLS CI + 1.03 218 97.01 97.99 96.98 98.39 95.40 XPML11 96.87 97.99 6163 FINAM CI * - 7.14 30 0.13 0.13 0.12 0.14 0.12 FNAM11 0.12 0.13 628181000 FINOR CI * + 4.34 9 0.24 0.24 0.24 0.24 0.24 FNOR11 0.24 0.25 39989000 FIP XP OMEGA CI - 0.11 8 96.31 98.28 97.80 98.39 96.31 XPOM11 96.51 98.28 347 FISET FL REF CI - 11.11 1 0.08 0.08 0.08 0.08 0.08 FSRF11 0.08 0.09 8000 FLEURY ON - 2.64 8075 24.23 23.93 24.02 24.62 23.76 FLRY3 23.93 23.96 1860900 FORD MOTORS DRN - 1.72 2 44.27 44.42 44.29 44.42 44.27 FDMO34 0.00 0.00 700 FORJA TAURUS ON + 4.46 3 1.89 1.87 1.88 1.89 1.87 FJTA3 1.77 1.89 1000 FORJA TAURUS PN + 4.00 58 2.00 2.08 2.04 2.09 2.00 FJTA4 2.06 2.08 45800 FRAS-LE ON - 1.03 93 4.81 4.79 4.71 4.81 4.66 FRAS3 4.74 4.79 54800 GAFISA ON - 0.48 864 12.40 12.44 12.47 12.57 12.15 GFSA3 12.44 12.48 959100 GE DRN - 2.94 2 50.00 50.00 50.00 50.00 50.00 GEOO34 0.00 50.00 700 GEN DYNAMICS DRN - 3.19 1 728.75 728.75 728.75 728.75 728.75 GDBR34 0.00 0.00 100 GENERALSHOPP ON + 2.98 18 3.61 3.80 3.61 3.99 3.60 GSHP3 3.70 3.80 10900 GER PARANAP ON - 4.28 1 33.51 33.51 33.51 33.51 33.51 GEPA3 33.03 34.90 200 GERDAU ON + 1.40 1597 10.42 10.85 10.76 10.85 10.28 GGBR3 10.85 10.94 1234700 GERDAU PN - 1.61 27689 14.11 14.04 13.94 14.25 13.65 GGBR4 14.04 14.05 14392200 GERDAU MET ON - 0.54 52 5.51 5.48 5.47 5.60 5.41 GOAU3 5.48 5.50 13300 GERDAU MET PN - 2.83 16723 6.30 6.16 6.16 6.32 6.03 GOAU4 6.16 6.17 17764400 GOL PN - 5.37 7164 12.03 11.45 11.54 12.20 11.28 GOLL4 11.45 11.46 2856200 GOLDMANSACHS DRN - 1.30 1 86.86 86.86 86.86 86.86 86.86 GSGI34 0.00 0.00 100 GP INVEST DR3 - 1.20 3 5.02 4.94 4.95 5.02 4.94 GPIV33 4.94 5.00 3800 GPC PART ON - 0.70 5 12.00 12.70 12.10 12.70 12.00 GPCP3 11.00 12.72 1400 GRAZZIOTIN ON 0.00 2 22.00 22.00 22.00 22.00 22.00 CGRA3 20.40 22.00 400 GRAZZIOTIN PN - 2.49 30 22.50 21.85 22.08 22.50 21.61 CGRA4 21.72 22.52 5100 GRENDENE ON + 2.12 3681 8.00 8.18 8.07 8.18 7.82 GRND3 8.16 8.18 1262100 GUARARAPES ON - 0.27 508 96.66 95.24 94.23 98.00 90.87 GUAR3 94.99 95.24 67100 GUARARAPES PN + 0.23 33 84.10 84.28 83.66 84.28 82.51 GUAR4 83.40 84.38 3900 HAGA S/A PN - 0.67 8 1.45 1.48 1.43 1.48 1.43 HAGA4 1.41 1.48 12600 HAPVIDA ON - 0.07 3249 27.02 27.00 26.82 27.05 25.65 HAPV3 27.00 27.03 1168700 HELBOR ON - 3.00 640 1.01 0.97 0.98 1.01 0.97 HBOR3 0.97 0.99 999700 HOME DEPOT DRN - 1.79 2 373.99 374.56 374.47 374.56 373.99 HOME34 0.00 0.00 700 HOTEIS OTHON PN - 2.12 1 2.30 2.30 2.30 2.30 2.30 HOOT4 2.16 2.30 600 HYPERA ON - 0.93 7767 26.27 26.46 26.46 26.61 26.19 HYPE3 26.46 26.48 2247000 IBM DRN - 0.32 2 541.76 543.09 542.42 543.09 541.76 IBMB34 0.00 543.09 200 IDEIASNET ON + 0.50 10 8.00 8.03 8.00 8.03 7.95 IDNT3 8.03 8.48 1700 IGB S/A ON - 2.29 2 0.85 0.85 0.85 0.85 0.85 IGBR3 0.78 0.85 300 IGUATEMI ON + 1.57 8680 29.00 29.59 29.30 29.70 28.75 IGTA3 29.49 29.59 1599800 IHPARDINI ON - 2.23 1006 18.00 17.50 17.71 18.05 17.14 PARD3 17.50 17.58 702600 IMC S/A ON 0.00 2095 8.15 8.35 8.33 8.45 8.15 MEAL3 8.30 8.38 1047600 INDS ROMI ON + 1.22 265 5.70 5.79 5.64 5.88 5.51 ROMI3 5.73 5.80 147700 INDUSVAL PN - 5.08 31 0.62 0.56 0.58 0.62 0.53 IDVL4 0.56 0.57 59300 INEPAR PN - 7.50 27 4.02 3.70 3.76 4.02 3.70 INEP4 3.70 3.89 11000 INTEL DRN - 2.64 2 206.04 206.24 206.14 206.24 206.04 ITLC34 0.00 206.24 200 INTER BANCO PN - 1.60 274 15.71 15.30 15.29 15.81 15.20 BIDI4 15.25 15.30 351200 INTERMEDICA ON + 0.82 1966 23.02 23.20 23.04 23.55 21.70 GNDI3 23.10 23.20 1014500 IOCHP-MAXION BNS - 1.05 9 9.25 9.40 9.10 9.40 8.52 MYPK12 8.80 9.40 3200 IOCHP-MAXION ON + 1.21 5285 21.07 21.07 20.68 21.27 20.18 MYPK3 21.07 21.09 853300 IRBBRASIL RE ON + 0.82 5928 49.80 50.21 49.88 50.21 48.71 IRBR3 50.17 50.25 1888500 ISHARE SP500 CI - 2.40 150 111.89 109.35 109.37 112.99 109.08 IVVB11 109.34 109.35 454770 ISHARES BOVA CI - 1.00 40934 68.65 68.11 67.78 68.69 67.14 BOVA11 68.11 68.23 5814500 ISHARES BRAX CI - 1.49 10 58.17 57.30 57.46 58.17 56.78 BRAX11 56.99 62.70 390 ISHARES ECOO CI - 3.74 1 72.23 72.23 72.23 72.23 72.23 ECOO11 0.00 75.80 10 ISHARES SMAL CI - 0.97 95 73.00 71.84 71.75 73.00 70.99 SMAL11 71.84 71.89 5380 IT NOW IBOV CI - 1.01 207 70.80 70.89 70.58 70.89 69.22 BOVV11 70.89 88.47 218110 IT NOW IDIV CI - 0.16 13 37.47 37.42 37.40 37.63 36.44 DIVO11 36.01 37.65 1590 IT NOW IFNC CI - 0.93 24 67.85 67.84 67.56 68.20 66.76 FIND11 0.00 94.05 7270 IT NOW IGCT CI - 2.17 2 29.70 29.70 29.70 29.70 29.70 GOVE11 29.70 0.00 3870 IT NOW IMAT CI - 0.46 9 32.29 31.80 31.76 32.29 31.58 MATB11 0.00 0.00 2150 IT NOW ISE CI - 0.45 1 26.15 26.15 26.15 26.15 26.15 ISUS11 0.00 0.00 100 IT NOW PIBB CI - 1.26 182 121.50 121.10 120.59 123.03 119.15 PIBB11 121.10 123.00 24140 ITAUSA ON - 1.56 200 9.71 9.45 9.53 9.71 9.35 ITSA3 9.45 9.75 77300 ITAUSA PN + 1.02 41206 8.85 8.91 8.81 8.94 8.68 ITSA4 8.90 8.91 41696000 ITAUUNIBANCO ON + 1.58 711 34.20 34.65 34.02 34.65 33.60 ITUB3 34.33 34.65 118600 ITAUUNIBANCO PN + 0.97 46831 38.20 38.46 38.22 38.65 37.55 ITUB4 38.46 38.47 27159000 J B DUARTE ON - 6.55 3 0.61 0.57 0.57 0.61 0.57 JBDU3 0.57 0.60 1200 J B DUARTE PN 0.00 9 0.56 0.56 0.55 0.56 0.55 JBDU4 0.55 0.56 6300 JBS ON - 0.79 25641 8.74 8.72 8.63 8.75 8.46 JBSS3 8.62 8.72 15446300 JEREISSATI ON - 1.86 38 19.01 19.49 19.28 19.49 19.00 JPSA3 18.52 19.49 17600 JHSF PART ON - 1.76 271 1.12 1.11 1.09 1.13 1.06 JHSF3 1.07 1.11 406600 JOAO FORTES ON + 8.00 9 2.50 2.70 2.52 2.70 2.50 JFEN3 2.66 2.68 2100 JOHNSON DRN - 0.58 8 457.25 457.45 456.13 457.45 454.94 JNJB34 0.00 457.45 7600 JPMORGAN DRN - 2.68 3 201.46 201.16 201.36 201.53 201.16 JPMC34 0.00 201.16 500 JSL ON - 0.40 347 4.99 4.92 4.94 5.01 4.81 JSLG3 4.85 4.92 225300 KARSTEN PN + 4.24 16 3.08 3.19 3.11 3.20 3.06 CTKA4 2.80 3.19 5300 KEPLER WEBER ON - 1.71 46 9.90 9.75 9.79 9.95 9.66 KEPL3 9.75 9.89 31200 KLABIN S/A ON + 0.39 7 7.63 7.64 7.64 7.70 7.63 KLBN3 7.63 8.00 1500 KLABIN S/A PN - 0.62 81 3.20 3.18 3.18 3.22 3.16 KLBN4 3.16 3.18 56100 KLABIN S/A UNT + 0.63 12082 20.59 20.62 20.54 20.67 20.25 KLBN11 20.60 20.62 4657500 KRAFT HEINZ DRN - 0.48 1 228.88 228.88 228.88 228.88 228.88 KHCB34 0.00 0.00 100 KROTON ON + 1.57 27428 10.05 10.32 10.25 10.39 10.05 KROT3 10.30 10.32 15047700 LE LIS BLANC ON - 0.04 15 22.04 22.01 22.02 22.12 22.01 LLIS3 22.01 22.20 2500 LIGHT S/A ON + 1.88 3630 11.06 11.33 11.13 11.39 10.91 LIGT3 11.23 11.34 1215600 LILLY DRN + 0.32 1 161.59 161.59 161.59 161.59 161.59 LILY34 0.00 0.00 100 LINX ON - 2.49 2204 17.73 17.20 17.22 17.73 17.04 LINX3 17.20 17.21 517300 LIQ ON - 9.18 183 1.00 0.89 0.87 1.01 0.85 LIQO3 0.88 0.89 307800 LOCALIZA ON - 2.74 22090 23.03 22.64 22.63 23.30 22.11 RENT3 22.64 22.65 5423700 LOCAMERICA ON - 1.76 536 22.73 22.20 22.20 22.94 22.00 LCAM3 22.20 22.49 103300 LOG-IN BNS - 11.17 8 1.52 1.51 1.50 1.60 1.50 LOGN12 1.50 1.55 9200 LOG-IN ON - 5.11 313 3.50 3.34 3.33 3.50 3.30 LOGN3 3.34 3.38 564500 LOJAS AMERIC ON - 0.25 1041 12.01 11.97 11.94 12.07 11.70 LAME3 11.85 11.97 475200 LOJAS AMERIC PN - 2.05 21595 15.50 15.28 15.30 15.74 15.07 LAME4 15.27 15.28 6699900 LOJAS MARISA ON - 0.49 2129 4.07 4.01 3.98 4.13 3.88 AMAR3 3.98 4.01 789300 LOJAS RENNER ON - 0.84 23257 28.05 28.06 27.78 28.19 27.38 LREN3 27.86 28.06 6576100 LOPES BRASIL ON + 1.33 385 2.93 3.04 3.00 3.08 2.92 LPSB3 3.03 3.04 153900 LUPATECH ON + 0.67 44 1.49 1.50 1.50 1.55 1.47 LUPA3 1.46 1.52 53300 M.DIASBRANCO ON - 6.38 5991 40.65 38.55 39.23 40.81 38.33 MDIA3 38.55 38.57 1767000 MAGAZ LUIZA ON + 0.35 8822 121.00 119.82 117.69 121.35 115.05 MGLU3 119.82 120.00 2347600 MAGNESITA SA ON - 0.54 363 65.00 64.25 64.26 65.24 63.69 MAGG3 63.71 64.25 163000 MANGELS INDL PN - 9.21 1 3.25 3.25 3.25 3.25 3.25 MGEL4 3.25 3.58 1200 MARCOPOLO ON 0.00 104 2.46 2.50 2.49 2.53 2.45 POMO3 2.48 2.50 74300 MARCOPOLO PN - 0.60 2768 3.25 3.26 3.27 3.37 3.23 POMO4 3.26 3.27 4704900 MARFRIG ON - 2.14 6787 8.30 8.23 8.37 8.48 8.17 MRFG3 8.22 8.23 4871200 MASTERCARD DRN + 0.51 1 744.38 744.38 744.38 744.38 744.38 MSCD34 734.68 749.52 500 MCDONALDS DRN - 0.98 2 155.01 155.16 155.15 155.16 155.01 MCDC34 0.00 0.00 2200 MERC BRASIL ON 0.00 2 6.00 6.00 6.00 6.00 6.00 BMEB3 6.00 6.49 200 MERC BRASIL PN - 1.16 13 5.16 5.10 5.11 5.16 5.07 BMEB4 5.11 5.24 22900 MERC INVEST PN - 6.89 7 11.20 10.80 10.91 11.20 10.80 BMIN4 10.76 11.80 1800 MERCK DRN - 1.02 1 231.52 231.52 231.52 231.52 231.52 MRCK34 0.00 0.00 100 METAL LEVE ON - 1.82 2404 25.35 25.34 25.21 26.05 24.83 LEVE3 25.34 25.39 354700 METALFRIO ON 0.00 2 43.00 43.00 43.00 43.00 43.00 FRIO3 41.50 47.00 1300 METISA PN 0.00 10 13.52 13.50 13.54 13.69 13.50 MTSA4 13.50 13.68 1800 MICROSOFT DRN - 0.75 3 376.95 375.24 375.53 376.95 375.18 MSFT34 0.00 375.24 1500 MILLS ON 0.00 1101 2.07 2.04 2.04 2.11 1.98 MILS3 2.02 2.04 1583000 MINERVA ON - 4.57 4958 6.94 6.67 6.74 6.98 6.67 BEEF3 6.67 6.70 2132300 MMX MINER ON - 3.30 19 2.40 2.34 2.36 2.41 2.34 MMXM3 2.33 2.37 8200 MMX MINER TPR 0.00 1 0.79 0.79 0.79 0.79 0.79 MMXM11 0.70 0.75 400 MONDELEZ INT DRN + 0.64 1 76.28 76.28 76.28 76.28 76.28 MDLZ34 0.00 0.00 100 MOVIDA ON - 3.52 2597 5.97 5.75 5.73 6.00 5.60 MOVI3 5.68 5.75 979700 MRV ON - 1.83 12618 12.00 11.78 11.83 12.05 11.70 MRVE3 11.78 11.80 4840700 MULTIPLAN ON - 0.26 6840 52.00 52.48 52.46 53.06 51.70 MULT3 52.46 52.48 1345700 MULTIPLUS ON - 1.10 1603 28.11 27.80 27.94 28.40 27.56 MPLU3 27.79 27.80 340300 NATURA ON - 1.85 9350 32.41 31.81 31.81 32.41 31.25 NATU3 31.80 31.81 2172600 NETFLIX DRN - 1.39 3 1493.96 1467.70 1472.07 1493.96 1467.70 NFLX34 0.00 0.00 1200 NIKE DRN + 1.46 1 282.35 282.35 282.35 282.35 282.35 NIKE34 0.00 0.00 100 ODONTOPREV ON - 2.41 5927 12.94 12.55 12.68 13.23 12.55 ODPV3 12.53 12.70 1965700 OGX PETROLEO ON + 1.32 54 3.06 3.05 3.05 3.11 3.00 OGXP3 3.00 3.07 24000 OI DO 0.00 60 0.02 0.03 0.03 0.08 0.02 OIBR1 0.03 0.04 355000 OI ON - 0.28 1184 3.62 3.55 3.57 3.64 3.51 OIBR3 3.55 3.57 1223400 OI PN - 2.28 735 3.06 2.99 2.99 3.07 2.80 OIBR4 2.99 3.00 745900 OMEGA GER ON + 0.64 1126 15.57 15.65 15.74 16.10 15.26 OMGE3 15.65 16.08 156200 ORACLE DRN - 1.45 1 172.27 172.27 172.27 172.27 172.27 ORCL34 0.00 0.00 100 OSX BRASIL ON - 2.34 7 6.67 6.65 6.65 6.67 6.65 OSXB3 6.64 6.65 1000 OUROFINO S/A ON - 4.05 18 20.10 19.65 19.83 20.10 19.65 OFSA3 19.65 19.80 4000 P.ACUCAR-CBD PN + 0.75 6464 75.41 76.57 75.78 76.57 74.64 PCAR4 75.67 76.60 1690700 PANATLANTICA ON - 4.00 1 12.00 12.00 12.00 12.00 12.00 PATI3 9.10 13.80 400 PAR AL BAHIA PN 0.00 1 42.00 42.00 42.00 42.00 42.00 PEAB4 41.01 0.00 100 PARANAPANEMA ON - 4.06 1664 1.22 1.18 1.18 1.25 1.15 PMAM3 1.18 1.19 4823000 PDG REALT ON - 3.33 576 1.23 1.16 1.21 1.28 1.15 PDGR3 1.16 1.17 1143100 PEPSICO INC DRN + 0.55 1 400.81 400.81 400.81 400.81 400.81 PEPB34 0.00 0.00 100 PET MANGUINH ON + 3.00 18 5.80 6.18 6.10 6.18 5.80 RPMG3 5.90 6.17 6600 PETROBRAS ON - 1.00 31115 17.95 17.80 17.60 17.97 17.23 PETR3 17.54 17.80 24184400 PETROBRAS PN - 0.86 72976 15.03 14.97 14.78 15.07 14.47 PETR4 14.94 14.97 75239300 PETROBRAS BR ON - 0.83 6125 16.75 16.56 16.59 16.98 16.43 BRDT3 16.56 16.59 2799500 PETRORIO ON - 6.25 341 63.41 60.00 61.68 63.41 60.00 PRIO3 60.00 60.80 46300 PETTENATI PN + 0.39 5 2.53 2.53 2.53 2.54 2.53 PTNT4 2.52 2.59 2300 PFIZER DRN + 0.57 2 135.37 135.72 135.54 135.72 135.37 PFIZ34 0.00 135.72 400 PG DRN + 0.62 2 287.23 288.36 287.79 288.36 287.23 PGCO34 0.00 288.36 200 PINE PN - 2.72 20 2.62 2.50 2.53 2.62 2.50 PINE4 2.49 2.57 20500 PORTO SEGURO ON - 4.07 4606 41.12 39.03 39.50 41.37 39.03 PSSA3 39.03 39.30 1013500 PORTOBELLO ON - 1.57 648 3.80 3.75 3.75 3.83 3.64 PTBL3 3.74 3.75 357000 POSITIVO TEC ON 0.00 443 2.28 2.27 2.23 2.32 2.16 POSI3 2.24 2.27 207800 PPLA UNT - 2.50 20 1.18 1.17 1.17 1.19 1.17 PPLA11 1.17 1.18 48200 PROFARMA ON + 1.69 560 4.18 4.20 4.14 4.20 4.09 PFRM3 4.20 4.21 254400 QGEP PART ON + 0.49 4524 12.19 12.25 12.08 12.25 11.84 QGEP3 12.14 12.25 1413700 QUALICORP ON - 2.16 8425 17.37 17.17 17.05 17.37 16.66 QUAL3 17.06 17.17 2656600 RAIADROGASIL ON + 1.94 12504 67.69 69.17 70.02 71.15 67.69 RADL3 69.17 69.63 3775000 RANDON PART ON - 0.23 11 4.20 4.19 4.19 4.20 4.19 RAPT3 4.11 4.28 5700 RANDON PART PN - 0.66 5454 6.05 5.96 5.96 6.13 5.87 RAPT4 5.95 5.96 1679300 RECRUSUL ON - 19.23 7 2.21 2.10 2.15 2.21 2.09 RCSL3 2.09 2.47 800 RECRUSUL PN - 1.86 14 1.08 1.05 1.06 1.08 1.01 RCSL4 1.02 1.05 3800 REDE ENERGIA ON + 0.18 27 5.05 5.35 5.14 5.35 5.00 REDE3 4.91 5.50 12100 RENOVA ON - 5.79 17 0.72 0.65 0.67 0.72 0.64 RNEW3 0.65 0.69 7300 RENOVA PN - 6.77 23 0.60 0.55 0.57 0.60 0.55 RNEW4 0.55 0.56 20600 RENOVA UNT - 1.67 57 1.87 1.76 1.77 1.87 1.76 RNEW11 1.76 1.82 69000 RNI ON + 4.11 14 4.46 4.30 4.21 4.46 4.12 RDNI3 4.00 4.37 3500 ROSSI RESID ON - 3.13 146 5.17 4.95 5.00 5.22 4.87 RSID3 4.95 5.01 77000 RUMO S.A. ON - 1.36 24036 13.07 13.03 13.00 13.20 12.72 RAIL3 13.03 13.05 12752400 SABESP ON - 1.95 9331 23.22 23.02 22.84 23.35 22.27 SBSP3 22.91 23.02 3606900 SANEPAR ON - 3.36 105 11.06 10.91 10.89 11.18 10.80 SAPR3 10.91 11.99 11800 SANEPAR PN - 0.43 1637 9.07 9.06 9.07 9.19 8.95 SAPR4 9.06 9.07 1217500 SANEPAR UNT + 0.46 1505 47.60 47.82 47.34 47.82 47.00 SAPR11 47.40 47.83 801600 SANTANDER BR ON - 1.40 43 14.80 14.75 14.54 14.80 14.16 SANB3 14.22 14.96 10200 SANTANDER BR PN + 0.34 45 14.40 14.55 14.29 14.55 14.09 SANB4 14.33 14.79 7900 SANTANDER BR UNT + 0.64 20721 29.00 29.59 29.21 29.59 28.46 SANB11 29.30 29.59 5452100 SANTANENSE ON + 15.24 4 3.94 3.93 3.93 3.94 3.93 CTSA3 3.45 3.90 400 SANTANENSE PN - 15.30 3 4.00 4.15 4.02 4.15 4.00 CTSA4 4.00 4.15 600 SANTOS BRP ON - 3.61 4390 2.49 2.40 2.41 2.54 2.40 STBP3 2.40 2.41 1681200 SAO CARLOS ON 0.00 54 30.17 30.50 30.47 30.77 30.00 SCAR3 30.50 30.77 32300 SAO MARTINHO ON - 0.11 2663 17.57 17.83 17.79 17.98 17.56 SMTO3 17.70 17.83 714700 SARAIVA LIVR ON - 18.16 1 4.01 4.01 4.01 4.01 4.01 SLED3 4.01 4.88 200 SARAIVA LIVR PN - 0.96 402 3.16 3.07 3.03 3.16 2.91 SLED4 3.02 3.07 508800 SCHULZ PN - 1.70 143 6.46 6.35 6.25 6.46 6.13 SHUL4 6.35 6.43 59300 SENIOR SOL ON - 4.07 87 22.10 21.20 21.28 22.10 20.90 SNSL3 21.15 21.45 15600 SER EDUCA ON - 2.67 1566 16.90 16.39 16.40 16.90 16.22 SEER3 16.39 16.48 702300 SID NACIONAL ON - 4.14 20764 8.20 7.86 7.77 8.20 7.50 CSNA3 7.80 7.86 20888900 SIERRABRASIL ON - 3.54 187 19.97 19.05 19.19 19.98 19.05 SSBR3 19.03 19.05 72700 SLC AGRICOLA ON + 2.19 2369 45.83 46.52 46.43 47.02 45.60 SLCE3 46.50 46.52 411900 SMILES ON - 3.28 7862 48.50 46.79 46.64 49.16 45.42 SMLS3 46.70 46.86 1297600 SOMOS EDUCA ON 0.00 26 21.00 20.50 20.50 21.00 20.27 SEDU3 20.49 20.50 130000 SPRINGS ON - 1.41 94 7.00 6.95 6.78 7.07 6.55 SGPS3 6.93 6.95 35000 SUL AMERICA PN 0.00 1 5.90 5.90 5.90 5.90 5.90 SULA4 5.80 6.49 200 SUL AMERICA UNT + 0.11 5658 18.05 17.96 17.97 18.15 17.61 SULA11 17.95 17.96 2210100 SUZANO PAPEL ON - 1.45 21852 47.88 47.30 48.04 49.25 47.03 SUZB3 47.30 47.47 8243500 TAESA PN + 3.16 1 6.19 6.19 6.19 6.19 6.19 TAEE4 6.10 6.19 100 TAESA UNT - 0.20 8467 18.90 19.01 19.02 19.20 18.90 TAEE11 19.00 19.04 2356700 TARPON INV ON + 1.20 83 2.50 2.53 2.49 2.57 2.45 TRPN3 2.45 2.53 47200 TECHNOS ON - 6.25 335 1.58 1.50 1.52 1.60 1.50 TECN3 1.50 1.54 291600 TECNISA ON 0.00 429 1.17 1.18 1.17 1.20 1.16 TCSA3 1.18 1.19 1259400 TECNOSOLO ON + 1.60 7 1.30 1.27 1.29 1.30 1.27 TCNO3 1.26 1.27 1100 TECNOSOLO PN - 1.35 2 1.46 1.46 1.46 1.46 1.46 TCNO4 1.44 1.50 200 TECTOY PN - 0.73 3 1.36 1.35 1.35 1.36 1.35 TOYB4 0.55 1.45 1600 TEGMA ON - 1.78 2205 16.01 15.97 15.92 16.35 15.45 TGMA3 15.97 16.22 463400 TEKA PN 0.00 2 6.50 7.00 6.60 7.00 6.50 TEKA4 5.02 7.00 500 TELEBRAS PN 0.00 8 15.00 15.00 14.91 15.00 14.51 TELB4 14.90 15.20 2000 TELEF BRASIL ON - 0.33 65 41.40 41.68 41.23 41.68 40.83 VIVT3 41.30 41.68 19500 TELEF BRASIL PN - 0.30 12416 46.10 46.25 46.05 46.50 45.42 VIVT4 45.95 46.25 3073900 TENDA ON + 0.52 928 22.50 22.79 22.60 22.92 22.00 TEND3 22.73 22.79 433100 TERRA SANTA ON - 4.45 44 10.26 9.86 10.07 10.26 9.82 TESA3 9.86 10.25 29000 TEX RENAUX PN - 0.47 1 2.08 2.08 2.08 2.08 2.08 TXRX4 1.64 2.09 100 TIM PART S/A ON - 1.61 11048 12.84 12.83 12.79 12.99 12.62 TIMP3 12.70 12.83 5552900 TIME FOR FUN ON + 2.67 173 8.95 9.21 9.11 9.40 8.86 SHOW3 9.11 9.21 91700 TOTVS ON + 1.61 4447 27.40 27.75 27.70 27.80 27.25 TOTS3 27.73 27.76 2223400 TRAN PAULIST PN - 0.16 1642 59.90 59.80 59.41 60.09 58.68 TRPL4 59.58 59.80 230100 TRISUL ON - 1.23 283 2.42 2.40 2.39 2.50 2.32 TRIS3 2.40 2.43 150700 TRIUNFO PART ON + 2.56 424 1.51 1.60 1.55 1.60 1.51 TPIS3 1.55 1.60 368500 TUPY ON - 2.13 3633 17.31 16.98 17.08 17.46 16.53 TUPY3 16.97 16.98 563900 ULTRAPAR ON - 3.01 10882 48.06 47.00 47.05 48.43 46.28 UGPA3 47.00 47.06 3076200 UNICASA ON + 3.37 67 2.33 2.45 2.39 2.45 2.33 UCAS3 2.37 2.45 171700 UNIONPACIFIC DRN + 0.85 1 137.01 137.01 137.01 137.01 137.01 UPAC34 0.00 0.00 100 UNIPAR ON - 1.83 12 38.30 37.50 37.71 39.00 37.12 UNIP3 37.50 37.90 1300 UNIPAR PNA - 0.15 15 39.20 39.00 39.14 39.20 39.00 UNIP5 38.70 40.20 4600 UNIPAR PNB - 3.36 568 42.34 41.07 41.23 42.40 40.50 UNIP6 41.05 41.35 109800 UNITED TECH DRN - 1.28 1 473.78 473.78 473.78 473.78 473.78 UTEC34 0.00 0.00 100 UPS DRN - 0.78 1 109.35 109.35 109.35 109.35 109.35 UPSS34 0.00 0.00 100 US BANCORP DRN - 0.56 1 191.29 191.29 191.29 191.29 191.29 USBC34 0.00 0.00 100 USIMINAS ON - 4.19 65 11.51 11.20 11.34 11.58 11.13 USIM3 11.19 11.33 71500 USIMINAS PNA - 6.52 14497 7.92 7.45 7.60 7.95 7.44 USIM5 7.45 7.46 17757600 VALE ON - 4.98 45669 51.40 49.13 49.49 51.44 48.70 VALE3 49.11 49.13 36611400 VALID ON + 2.50 2862 16.00 16.40 16.32 16.70 15.81 VLID3 16.29 16.40 532300 VERIZON DRN - 1.65 2 178.71 179.38 179.04 179.38 178.71 VERZ34 0.00 179.38 200 VIAVAREJO ON - 6.29 77 6.09 5.81 6.04 6.27 5.81 VVAR3 5.83 6.00 10300 VIAVAREJO PN - 3.91 80 7.29 6.87 7.08 7.46 6.87 VVAR4 6.87 7.02 15200 VIAVAREJO UNT - 6.51 12570 20.77 19.96 20.12 21.11 19.52 VVAR11 19.96 20.00 3729500 VISA INC DRN - 0.07 2 503.16 503.80 503.72 503.80 503.16 VISA34 0.00 0.00 800 VIVER ON - 11.76 377 0.18 0.15 0.16 0.18 0.15 VIVR3 0.15 0.16 2843300 VULCABRAS ON - 3.95 1602 6.83 6.56 6.64 6.84 6.51 VULC3 6.55 6.60 507000 WAL MART DRN - 2.36 5 77.70 78.05 77.63 78.05 77.62 WALM34 0.00 78.05 54300 WALT DISNEY DRN - 1.42 2 406.50 406.86 406.81 406.86 406.50 DISB34 220.00 413.00 800 WEG ON + 3.47 19444 15.15 15.78 15.58 15.78 15.12 WEGE3 15.75 15.78 7386800 WELLS FARGO DRN - 0.15 2 206.04 205.49 205.76 206.04 205.49 WFCO34 203.19 205.49 400 WHIRLPOOL ON 0.00 4 4.74 4.75 4.74 4.75 4.74 WHRL3 4.28 4.75 2100 WHIRLPOOL PN - 2.72 9 5.30 5.35 5.34 5.35 5.30 WHRL4 5.30 5.35 7400 WILSON SONS DR3 + 0.37 53 42.50 42.66 42.49 42.66 42.00 WSON33 42.66 44.00 41300 WIZ S.A. ON - 4.09 2251 9.13 8.90 8.86 9.19 8.52 WIZS3 8.90 8.91 909300 WLM IND COM PN + 4.83 7 5.00 4.99 4.87 5.00 4.85 WLMM4 4.86 4.99 1700