GrafBolsa

Página Principal
Opções de Venda
Histórico de Opções
Todos gráficos de opções na área de membros

     

Pregão 22/05/18 Opções de Compra

Preço Fech. Abe. Máx. Mín. Méd. Osc. Neg. Volume Volume Venc. R$ R$ R$ R$ R$ R$ (%) R$ AMBEV S/A ON Fec. 20.15 ABEVF20. 20.01 0.58 0.60 0.69 0.54 0.63 -14.7 24 118188,00 187600 18/06/18 Intraday Bloomberg (15 min atraso) ABEVF21. 21.01 0.20 0.21 0.24 0.17 0.21 -28.57 40 50043,00 238300 18/06/18 Intraday Bloomberg (15 min atraso) ABEVF51. 21.51 0.11 0.12 0.13 0.10 0.11 -8.33 11 3322,00 30200 18/06/18 Intraday Bloomberg (15 min atraso) ABEVF52. 22.51 0.05 0.06 0.06 0.05 0.05 66.66 14 2295,00 45900 18/06/18 Intraday Bloomberg (15 min atraso) B3 ON Fec. 23.35 B3SAF220.. 21.79 1.86 1.04 1.90 1.04 1.66 100 24 131804,00 79400 18/06/18 Intraday Bloomberg (15 min atraso) B3SAF231.. 23.04 0.89 0.42 0.89 0.42 0.59 154.28 52 81420,00 138000 18/06/18 Intraday Bloomberg (15 min atraso) B3SAF233.. 23.29 0.84 0.32 0.84 0.32 0.61 211.11 41 92415,00 151500 18/06/18 Intraday Bloomberg (15 min atraso) B3SAF24. 23.79 0.60 0.24 0.60 0.21 0.41 185.71 106 93111,00 227100 18/06/18 Intraday Bloomberg (15 min atraso) B3SAF258.. 25.79 0.10 0.04 0.10 0.04 0.05 150 11 1425,00 28500 18/06/18 Intraday Bloomberg (15 min atraso) B3SAF54. 24.79 0.21 0.13 0.21 0.13 0.17 250 38 8194,00 48200 18/06/18 Intraday Bloomberg (15 min atraso) B3SAG54. 24.60 0.50 0.38 0.50 0.38 0.45 92.3 14 37305,00 82900 16/07/18 Intraday Bloomberg (15 min atraso) BRASIL ON Fec. 32.40 BBASF314.. 31.24 2.16 1.57 2.16 1.57 1.90 47.94 62 755250,00 397500 18/06/18 Intraday Bloomberg (15 min atraso) BBASF33. 33.24 0.92 0.70 1.00 0.68 0.84 53.33 164 334992,00 398800 18/06/18 Intraday Bloomberg (15 min atraso) BBASF332.. 32.74 1.12 0.85 1.23 0.85 1.07 45.45 63 263220,00 246000 18/06/18 Intraday Bloomberg (15 min atraso) BBASF334.. 32.99 1.24 0.74 1.24 0.74 0.85 77.14 16 170170,00 200200 18/06/18 Intraday Bloomberg (15 min atraso) BBASF339.. 33.74 0.71 0.48 0.78 0.48 0.62 47.91 99 242978,00 391900 18/06/18 Intraday Bloomberg (15 min atraso) BBASF349.. 34.74 0.49 0.38 0.49 0.32 0.39 58.06 110 142311,00 364900 18/06/18 Intraday Bloomberg (15 min atraso) BBASF351.. 34.99 0.40 0.32 0.40 0.31 0.39 53.84 17 40677,00 104300 18/06/18 Intraday Bloomberg (15 min atraso) BBASF354.. 35.24 0.37 0.29 0.45 0.26 0.37 48 18 16539,00 44700 18/06/18 Intraday Bloomberg (15 min atraso) BBASF358.. 35.74 0.26 0.20 0.31 0.20 0.22 30 58 128656,00 584800 18/06/18 Intraday Bloomberg (15 min atraso) BBASF364.. 36.24 0.21 0.14 0.21 0.14 0.18 31.25 10 3258,00 18100 18/06/18 Intraday Bloomberg (15 min atraso) BBASF369.. 36.74 0.15 0.21 0.21 0.12 0.16 15.38 27 10896,00 68100 18/06/18 Intraday Bloomberg (15 min atraso) BBASF388.. 38.74 0.09 0.10 0.11 0.08 0.09 -10 23 3105,00 34500 18/06/18 Intraday Bloomberg (15 min atraso) BBASF65. 33.99 0.60 0.52 0.68 0.50 0.60 46.34 60 57480,00 95800 18/06/18 Intraday Bloomberg (15 min atraso) BBASF679.. 37.74 0.13 0.10 0.13 0.10 0.11 18.18 17 4367,00 39700 18/06/18 Intraday Bloomberg (15 min atraso) BBASF72. 31.99 1.54 1.29 1.60 1.29 1.39 54 13 49901,00 35900 18/06/18 Intraday Bloomberg (15 min atraso) BBASF75. 34.24 0.56 0.45 0.62 0.45 0.54 51.35 82 41526,00 76900 18/06/18 Intraday Bloomberg (15 min atraso) BRADESCO PN Fec. 31.93 BBDCF333.. 33.36 0.46 0.25 0.48 0.25 0.35 119.04 19 24605,00 70300 18/06/18 Intraday Bloomberg (15 min atraso) BBDCF337.. 33.76 0.34 0.22 0.39 0.20 0.27 112.5 24 20763,00 76900 18/06/18 Intraday Bloomberg (15 min atraso) BBDCF346.. 31.47 1.03 0.86 1.07 0.86 1.01 25.6 11 10130,00 10030 18/06/18 Intraday Bloomberg (15 min atraso) BBDCF377.. 34.20 0.25 0.11 0.25 0.11 0.23 108.33 12 13179,00 57300 18/06/18 Intraday Bloomberg (15 min atraso) BBDCF76. 32.61 0.77 0.48 0.82 0.46 0.61 75 22 76237,00 124980 18/06/18 Intraday Bloomberg (15 min atraso) BBDCF81. 31.95 1.08 0.68 1.14 0.68 0.98 71.42 31 96138,00 98100 18/06/18 Intraday Bloomberg (15 min atraso) BBDCG387.. 30.85 2.25 2.32 2.32 2.25 2.27 35.54 21 4767,00 2100 16/07/18 Intraday Bloomberg (15 min atraso) BBSEGURIDADE ON Fec. 27.70 BBSEF297.. 28.76 0.34 0.12 0.37 0.12 0.22 142.85 57 47652,00 216600 18/06/18 Intraday Bloomberg (15 min atraso) BBSEF56. 26.76 1.18 0.95 1.25 0.94 1.06 71.01 36 228960,00 216000 18/06/18 Intraday Bloomberg (15 min atraso) BBSEF57. 27.76 0.69 0.55 0.69 0.46 0.55 115.62 19 23375,00 42500 18/06/18 Intraday Bloomberg (15 min atraso) BRF SA ON Fec. 22.13 BRFSF23. 23.00 0.65 0.58 0.70 0.50 0.60 12.06 37 40620,00 67700 18/06/18 Intraday Bloomberg (15 min atraso) BRFSF24. 24.00 0.40 0.31 0.40 0.31 0.36 21.21 19 11520,00 32000 18/06/18 Intraday Bloomberg (15 min atraso) BRFSF250.. 25.00 0.22 0.17 0.23 0.17 0.19 -4.34 23 9139,00 48100 18/06/18 Intraday Bloomberg (15 min atraso) BRFSF255.. 25.50 0.16 0.25 0.25 0.16 0.20 -11.11 19 15000,00 75000 18/06/18 Intraday Bloomberg (15 min atraso) BRFSF30. 30.00 0.05 0.06 0.08 0.04 0.05 -28.57 55 10125,00 202500 18/06/18 Intraday Bloomberg (15 min atraso) BRASKEM PNA Fec. 46.13 BRKMF17. 45.61 1.78 1.79 1.79 1.62 1.74 -17.2 10 6960,00 4000 18/06/18 Intraday Bloomberg (15 min atraso) BRKMF18. 46.61 1.35 1.41 1.42 1.31 1.34 -10.59 45 42612,00 31800 18/06/18 Intraday Bloomberg (15 min atraso) BRKMF51. 49.11 0.64 0.78 0.78 0.50 0.61 -14.66 14 11773,00 19300 18/06/18 Intraday Bloomberg (15 min atraso) CCR SA ON Fec. 11.38 CCROF12. 11.80 0.18 0.30 0.35 0.18 0.30 -37.93 12 16170,00 53900 18/06/18 Intraday Bloomberg (15 min atraso) CIELO ON Fec. 16.76 CIELF19. 18.51 0.14 0.07 0.16 0.07 0.13 -17.64 13 15535,00 119500 18/06/18 Intraday Bloomberg (15 min atraso) CIELF47. 17.51 0.35 0.27 0.35 0.25 0.29 6.06 11 25404,00 87600 18/06/18 Intraday Bloomberg (15 min atraso) CEMIG PN Fec. 8.15 CMIGF8.... 07.59 0.79 0.60 0.79 0.56 0.64 61.22 83 349184,00 545600 18/06/18 Intraday Bloomberg (15 min atraso) CMIGF82. 07.79 0.59 0.39 0.61 0.39 0.52 90.32 10 7852,00 15100 18/06/18 Intraday Bloomberg (15 min atraso) CMIGF84. 07.99 0.42 0.30 0.44 0.28 0.38 75 45 74290,00 195500 18/06/18 Intraday Bloomberg (15 min atraso) CMIGF859.. 08.09 0.41 0.24 0.41 0.24 0.37 173.33 11 6475,00 17500 18/06/18 Intraday Bloomberg (15 min atraso) CMIGF86. 08.19 0.32 0.22 0.36 0.22 0.28 39.13 42 158536,00 566200 18/06/18 Intraday Bloomberg (15 min atraso) CMIGF889.. 08.39 0.23 0.15 0.27 0.14 0.19 76.92 47 50635,00 266500 18/06/18 Intraday Bloomberg (15 min atraso) CMIGF9.... 08.59 0.20 0.12 0.23 0.12 0.18 122.22 77 112194,00 623300 18/06/18 Intraday Bloomberg (15 min atraso) CMIGG92. 08.70 0.30 0.30 0.30 0.30 0.30 130.76 17 58500,00 195000 16/07/18 Intraday Bloomberg (15 min atraso) CMIGH93. 08.80 0.33 0.33 0.34 0.30 0.31 32 56 189503,00 611300 20/08/18 Intraday Bloomberg (15 min atraso) COPEL PNB Fec. 24.95 CPLEF56. 26.63 0.24 0.24 0.24 0.18 0.19 -74.19 12 6175,00 32500 18/06/18 Intraday Bloomberg (15 min atraso) COSAN ON Fec. 40.34 CSANF10. 39.39 2.25 2.34 2.38 2.25 2.32 150 20 37584,00 16200 18/06/18 Intraday Bloomberg (15 min atraso) CSANF43. 41.89 0.96 0.79 0.96 0.75 0.84 -1.03 12 24612,00 29300 18/06/18 Intraday Bloomberg (15 min atraso) SID NACIONAL ON Fec. 9.19 CSNAF10. 10.00 0.16 0.12 0.19 0.11 0.14 0 25 8120,00 58000 18/06/18 Intraday Bloomberg (15 min atraso) CSNAF105.. 10.50 0.09 0.09 0.10 0.07 0.08 0 23 7976,00 99700 18/06/18 Intraday Bloomberg (15 min atraso) CSNAF11. 11.00 0.05 0.04 0.07 0.04 0.05 -28.57 14 3145,00 62900 18/06/18 Intraday Bloomberg (15 min atraso) CSNAF85. 08.50 0.80 0.99 0.99 0.80 0.90 35.59 24 26100,00 29000 18/06/18 Intraday Bloomberg (15 min atraso) CSNAF9.... 09.00 0.49 0.51 0.56 0.40 0.44 13.95 33 22132,00 50300 18/06/18 Intraday Bloomberg (15 min atraso) CSNAF92. 09.20 0.36 0.35 0.40 0.30 0.34 2.85 28 45696,00 134400 18/06/18 Intraday Bloomberg (15 min atraso) CSNAF96. 09.60 0.23 0.20 0.26 0.20 0.24 4.54 12 4008,00 16700 18/06/18 Intraday Bloomberg (15 min atraso) CYRELA REALT ON Fec. 13.38 CYREF14. 13.48 0.35 0.20 0.41 0.20 0.28 94.44 22 34860,00 124500 18/06/18 Intraday Bloomberg (15 min atraso) CYREF43. 12.98 0.55 0.37 0.55 0.34 0.39 61.76 53 164814,00 422600 18/06/18 Intraday Bloomberg (15 min atraso) ELETROBRAS ON Fec. 18.04 ELETF19. 19.00 0.69 0.60 0.69 0.60 0.64 -5.47 10 23040,00 36000 18/06/18 Intraday Bloomberg (15 min atraso) FIBRIA ON Fec. 70.07 FIBRF71. 70.53 1.14 1.59 1.59 1.03 1.28 -40.31 13 73600,00 57500 18/06/18 Intraday Bloomberg (15 min atraso) GERDAU PN Fec. 16.90 GGBRF17. 17.40 0.48 0.61 0.67 0.42 0.49 -11.11 35 48069,00 98100 18/06/18 Intraday Bloomberg (15 min atraso) GGBRF18. 18.40 0.23 0.29 0.31 0.19 0.24 -20.68 204 1383456,00 5764400 18/06/18 Intraday Bloomberg (15 min atraso) GGBRF19. 19.40 0.10 0.13 0.13 0.09 0.11 -28.57 33 5995,00 54500 18/06/18 Intraday Bloomberg (15 min atraso) GGBRF46. 16.90 0.67 0.68 0.81 0.58 0.66 -54.72 24 19536,00 29600 18/06/18 Intraday Bloomberg (15 min atraso) GGBRF47. 17.90 0.33 0.40 0.41 0.28 0.33 -17.5 133 44484,00 134800 18/06/18 Intraday Bloomberg (15 min atraso) GGBRF48. 18.90 0.12 0.20 0.20 0.12 0.15 -36.84 63 8445,00 56300 18/06/18 Intraday Bloomberg (15 min atraso) GGBRG15. 14.90 2.18 2.32 2.32 2.16 2.20 -26.1 12 17160,00 7800 16/07/18 Intraday Bloomberg (15 min atraso) GGBRG46. 16.90 1.02 1.00 1.03 1.00 1.01 -20.31 13 65650,00 65000 16/07/18 Intraday Bloomberg (15 min atraso) HYPERA ON Fec. 28.25 HYPEF30. 30.04 0.70 0.62 0.77 0.62 0.67 118.75 39 65928,00 98400 18/06/18 Intraday Bloomberg (15 min atraso) ITAUSA PN Fec. 12.03 ITSAF12. 11.33 1.39 0.50 1.39 0.49 0.80 202.17 27 52480,00 65600 18/06/18 Intraday Bloomberg (15 min atraso) ITSAF128.. 12.08 0.36 0.18 0.38 0.18 0.27 89.47 25 27162,00 100600 18/06/18 Intraday Bloomberg (15 min atraso) ITSAF13. 12.33 0.24 0.12 0.26 0.10 0.17 140 70 263058,00 1547400 18/06/18 Intraday Bloomberg (15 min atraso) ITSAF14. 13.33 0.08 0.04 0.08 0.02 0.05 166.66 44 29555,00 591100 18/06/18 Intraday Bloomberg (15 min atraso) ITSAF42. 11.83 0.50 0.24 0.54 0.24 0.46 150 22 61778,00 134300 18/06/18 Intraday Bloomberg (15 min atraso) ITSAF43. 12.83 0.12 0.05 0.12 0.05 0.08 200 18 6896,00 86200 18/06/18 Intraday Bloomberg (15 min atraso) ITAUUNIBANCO PN Fec. 45.62 ITUBF437.. 43.74 2.94 1.99 2.94 1.99 2.26 0 11 87913,00 38900 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF447.. 44.74 1.91 1.50 2.18 1.46 1.93 49.21 34 98044,00 50800 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF450.. 44.99 1.75 1.42 2.10 1.40 1.89 44.62 48 481950,00 255000 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF452.. 45.24 1.70 1.24 1.89 1.24 1.61 36 27 74060,00 46000 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF454.. 45.49 1.51 1.20 1.60 1.05 1.53 71.59 11 45288,00 29600 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF457.. 45.74 1.40 1.10 1.48 0.95 1.20 62.79 57 259080,00 215900 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF460.. 45.99 1.19 0.98 1.35 0.93 1.16 56.57 16 34568,00 29800 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF462.. 46.24 1.06 0.75 1.31 0.75 1.03 53.62 53 114845,00 111500 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF470.. 46.99 0.82 0.54 0.94 0.50 0.67 70.83 43 64119,00 95700 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF480.. 47.99 0.46 0.36 0.60 0.32 0.46 64.28 221 400154,00 869900 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF488.. 46.74 0.82 0.66 1.03 0.55 0.83 41.37 102 312080,00 376000 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF49. 48.99 0.29 0.20 0.36 0.19 0.28 11.53 129 120400,00 430000 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF493.. 47.24 0.72 0.42 0.86 0.42 0.70 75.6 54 94150,00 134500 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF500.. 49.99 0.16 0.15 0.22 0.14 0.17 45.45 16 8194,00 48200 18/06/18 Intraday Bloomberg (15 min atraso) ITUBF506.. 50.49 0.18 0.14 0.18 0.10 0.13 28.57 10 1976,00 15200 18/06/18 Intraday Bloomberg (15 min atraso) ITUBG471.. 47.10 1.40 1.31 1.40 1.30 1.31 62.79 24 26855,00 20500 16/07/18 Intraday Bloomberg (15 min atraso) JBS ON Fec. 9.53 JBSSF10. 09.95 0.21 0.34 0.34 0.21 0.25 -30 12 9275,00 37100 18/06/18 Intraday Bloomberg (15 min atraso) KROTON ON Fec. 11.41 KROTF12. 11.80 0.31 0.17 0.31 0.17 0.22 121.42 10 3916,00 17800 18/06/18 Intraday Bloomberg (15 min atraso) KROTF41. 11.30 0.54 0.25 0.54 0.25 0.40 134.78 11 16640,00 41600 18/06/18 Intraday Bloomberg (15 min atraso) LOJAS AMERIC PN Fec. 18.80 LAMEF184.. 18.44 0.98 0.76 0.98 0.76 0.85 81.48 19 49385,00 58100 18/06/18 Intraday Bloomberg (15 min atraso) LAMEF19. 19.44 0.41 0.25 0.41 0.25 0.34 70.83 26 22576,00 66400 18/06/18 Intraday Bloomberg (15 min atraso) LOJAS RENNER ON Fec. 31.71 LRENF1.... 31.30 1.55 0.82 1.55 0.82 1.04 203.92 18 84240,00 81000 18/06/18 Intraday Bloomberg (15 min atraso) PETROBRAS PN Fec. 24.71 PETRF1.... 20.71 4.03 3.94 4.16 3.93 4.03 -19.4 71 1794962,00 445400 18/06/18 Intraday Bloomberg (15 min atraso) PETRF11. 10.96 13.35 13.50 13.63 13.35 13.60 -6.64 26 87040,00 6400 18/06/18 Intraday Bloomberg (15 min atraso) PETRF2.... 32.46 0.07 0.07 0.07 0.06 0.06 -22.22 50 11820,00 197000 18/06/18 Intraday Bloomberg (15 min atraso) PETRF21. 20.96 4.06 4.00 4.42 3.47 3.76 -5.58 239 2051456,00 545600 18/06/18 Intraday Bloomberg (15 min atraso) PETRF22. 21.96 3.00 3.05 3.54 2.61 2.90 -10.71 280 1835410,00 632900 18/06/18 Intraday Bloomberg (15 min atraso) PETRF222.. 22.21 3.30 2.75 3.30 2.42 2.61 -12.46 40 179307,00 68700 18/06/18 Intraday Bloomberg (15 min atraso) PETRF225.. 22.46 2.59 2.67 2.69 2.25 2.46 -16.45 36 120294,00 48900 18/06/18 Intraday Bloomberg (15 min atraso) PETRF227.. 22.71 2.88 2.37 2.88 2.07 2.26 -5.88 47 93337,00 41300 18/06/18 Intraday Bloomberg (15 min atraso) PETRF23. 22.96 2.20 2.54 2.69 1.86 2.15 -13.38 1172 3864195,00 1797300 18/06/18 Intraday Bloomberg (15 min atraso) PETRF232.. 23.21 2.15 2.00 2.48 1.72 1.93 -8.89 108 195123,00 101100 18/06/18 Intraday Bloomberg (15 min atraso) PETRF235.. 23.46 2.05 1.90 2.31 1.54 1.75 -4.2 313 978600,00 559200 18/06/18 Intraday Bloomberg (15 min atraso) PETRF237.. 23.71 1.81 1.42 2.14 1.41 1.67 -7.17 82 139278,00 83400 18/06/18 Intraday Bloomberg (15 min atraso) PETRF24. 23.96 1.65 1.80 1.96 1.25 1.51 -8.33 3988 14171048,00 9384800 18/06/18 Intraday Bloomberg (15 min atraso) PETRF242.. 24.21 1.58 1.37 1.79 1.10 1.37 -2.46 496 521285,00 380500 18/06/18 Intraday Bloomberg (15 min atraso) PETRF245.. 24.46 1.43 1.41 1.64 0.97 1.23 -3.37 1755 2207235,00 1794500 18/06/18 Intraday Bloomberg (15 min atraso) PETRF247.. 24.71 1.29 1.20 1.49 0.90 1.15 -5.83 1352 1793424,00 1559500 18/06/18 Intraday Bloomberg (15 min atraso) PETRF252.. 25.21 1.05 1.09 1.24 0.73 0.92 -0.94 2624 6269340,00 6814500 18/06/18 Intraday Bloomberg (15 min atraso) PETRF257.. 25.71 0.89 0.85 1.02 0.57 0.78 1.13 1018 3929718,00 5038100 18/06/18 Intraday Bloomberg (15 min atraso) PETRF26. 25.96 0.76 0.86 0.93 0.53 0.68 -10.58 15626 38435640,00 56523000 18/06/18 Intraday Bloomberg (15 min atraso) PETRF262.. 26.21 0.71 0.74 0.85 0.46 0.64 -4.05 816 2434624,00 3804100 18/06/18 Intraday Bloomberg (15 min atraso) PETRF265.. 26.46 0.61 0.70 0.77 0.45 0.54 -4.68 17702 13847328,00 25643200 18/06/18 Intraday Bloomberg (15 min atraso) PETRF267.. 26.71 0.60 0.60 0.70 0.41 0.51 1.69 197 398004,00 780400 18/06/18 Intraday Bloomberg (15 min atraso) PETRF27. 26.96 0.50 0.47 0.63 0.37 0.46 -1.96 20942 24327882,00 52886700 18/06/18 Intraday Bloomberg (15 min atraso) PETRF272.. 27.21 0.47 0.48 0.56 0.31 0.38 -4.08 777 2235502,00 5882900 18/06/18 Intraday Bloomberg (15 min atraso) PETRF275.. 27.46 0.44 0.41 0.51 0.28 0.38 7.31 2924 4041224,00 10634800 18/06/18 Intraday Bloomberg (15 min atraso) PETRF277.. 27.71 0.41 0.36 0.44 0.28 0.33 5.12 133 299112,00 906400 18/06/18 Intraday Bloomberg (15 min atraso) PETRF28. 27.96 0.35 0.34 0.43 0.25 0.31 2.94 6910 13199056,00 42577600 18/06/18 Intraday Bloomberg (15 min atraso) PETRF282.. 28.21 0.35 0.27 0.39 0.22 0.27 45.83 226 288036,00 1066800 18/06/18 Intraday Bloomberg (15 min atraso) PETRF285.. 28.46 0.31 0.30 0.35 0.21 0.25 3.33 1284 654025,00 2616100 18/06/18 Intraday Bloomberg (15 min atraso) PETRF287.. 28.71 0.30 0.20 0.31 0.20 0.24 7.14 54 91176,00 379900 18/06/18 Intraday Bloomberg (15 min atraso) PETRF290.. 28.96 0.26 0.24 0.30 0.17 0.22 8.33 2556 3577134,00 16259700 18/06/18 Intraday Bloomberg (15 min atraso) PETRF291.. 29.21 0.24 0.18 0.27 0.17 0.20 4.34 88 60520,00 302600 18/06/18 Intraday Bloomberg (15 min atraso) PETRF295.. 29.46 0.24 0.20 0.25 0.15 0.18 -4 427 373572,00 2075400 18/06/18 Intraday Bloomberg (15 min atraso) PETRF297.. 29.71 0.20 0.17 0.22 0.14 0.18 0 29 17658,00 98100 18/06/18 Intraday Bloomberg (15 min atraso) PETRF3.... 33.46 0.06 0.06 0.07 0.05 0.05 0 45 10665,00 213300 18/06/18 Intraday Bloomberg (15 min atraso) PETRF300.. 29.96 0.19 0.17 0.21 0.12 0.15 5.55 2855 3765390,00 25102600 18/06/18 Intraday Bloomberg (15 min atraso) PETRF302.. 30.21 0.15 0.14 0.19 0.12 0.14 -16.66 52 36358,00 259700 18/06/18 Intraday Bloomberg (15 min atraso) PETRF307.. 30.71 0.15 0.12 0.16 0.10 0.12 7.14 38 31344,00 261200 18/06/18 Intraday Bloomberg (15 min atraso) PETRF310.. 30.96 0.13 0.13 0.16 0.09 0.11 -7.14 860 924968,00 8408800 18/06/18 Intraday Bloomberg (15 min atraso) PETRF315.. 31.46 0.14 0.09 0.14 0.08 0.09 16.66 29 13320,00 148000 18/06/18 Intraday Bloomberg (15 min atraso) PETRF317.. 31.71 0.08 0.08 0.09 0.08 0.08 -33.33 83 64952,00 811900 18/06/18 Intraday Bloomberg (15 min atraso) PETRF320.. 31.96 0.10 0.08 0.11 0.06 0.08 0 359 283896,00 3548700 18/06/18 Intraday Bloomberg (15 min atraso) PETRF33. 32.96 0.07 0.07 0.08 0.05 0.06 -12.5 367 191040,00 3184000 18/06/18 Intraday Bloomberg (15 min atraso) PETRF340.. 33.96 0.05 0.05 0.05 0.03 0.04 -16.66 66 11056,00 276400 18/06/18 Intraday Bloomberg (15 min atraso) PETRF345.. 34.46 0.05 0.03 0.05 0.03 0.04 0 17 500,00 12500 18/06/18 Intraday Bloomberg (15 min atraso) PETRF350.. 34.96 0.04 0.03 0.04 0.02 0.03 -20 49 12597,00 419900 18/06/18 Intraday Bloomberg (15 min atraso) PETRF355.. 35.46 0.04 0.03 0.04 0.03 0.03 33.33 16 9363,00 312100 18/06/18 Intraday Bloomberg (15 min atraso) PETRF36. 35.96 0.03 0.02 0.04 0.02 0.02 -25 19 3086,00 154300 18/06/18 Intraday Bloomberg (15 min atraso) PETRF50. 20.46 4.60 4.26 4.83 4.14 4.49 -12.54 104 514105,00 114500 18/06/18 Intraday Bloomberg (15 min atraso) PETRF55. 25.46 0.98 1.01 1.12 0.63 0.96 -2.97 3150 5982048,00 6231300 18/06/18 Intraday Bloomberg (15 min atraso) PETRF60. 30.46 0.17 0.16 0.17 0.10 0.13 6.25 619 535080,00 4116000 18/06/18 Intraday Bloomberg (15 min atraso) PETRF87. 24.96 1.09 1.22 1.35 0.80 1.00 -12.8 5900 18896400,00 18896400 18/06/18 Intraday Bloomberg (15 min atraso) PETRG22. 21.96 3.58 3.19 3.75 3.19 3.26 -16.74 20 73024,00 22400 16/07/18 Intraday Bloomberg (15 min atraso) PETRG230.. 22.96 2.93 2.37 2.93 2.37 2.47 0 16 55081,00 22300 16/07/18 Intraday Bloomberg (15 min atraso) PETRG235.. 23.46 2.00 3.29 3.29 2.00 2.13 -40.11 23 96063,00 45100 16/07/18 Intraday Bloomberg (15 min atraso) PETRG240.. 23.96 1.94 1.95 2.05 1.81 1.94 -13 31 97000,00 50000 16/07/18 Intraday Bloomberg (15 min atraso) PETRG25. 24.96 1.31 1.43 1.80 1.30 1.43 -24.71 321 654511,00 457700 16/07/18 Intraday Bloomberg (15 min atraso) PETRG260.. 25.96 1.16 0.94 1.40 0.94 1.07 -8.66 80 207794,00 194200 16/07/18 Intraday Bloomberg (15 min atraso) PETRG270.. 26.96 0.85 0.82 0.92 0.67 0.79 -2.29 94 61304,00 77600 16/07/18 Intraday Bloomberg (15 min atraso) PETRG280.. 27.96 0.64 0.54 0.70 0.48 0.55 -1.53 57 51865,00 94300 16/07/18 Intraday Bloomberg (15 min atraso) PETRG290.. 28.96 0.54 0.43 0.54 0.37 0.41 8 57 43009,00 104900 16/07/18 Intraday Bloomberg (15 min atraso) PETRG300.. 29.96 0.37 0.33 0.41 0.27 0.33 0 265 45243,00 137100 16/07/18 Intraday Bloomberg (15 min atraso) PETRG310.. 30.96 0.24 0.23 0.24 0.15 0.21 -4 11 2436,00 11600 16/07/18 Intraday Bloomberg (15 min atraso) PETRG330.. 32.96 0.15 0.20 0.20 0.11 0.13 -11.76 18 4355,00 33500 16/07/18 Intraday Bloomberg (15 min atraso) PETRG340.. 33.96 0.11 0.10 0.12 0.10 0.10 0 11 3250,00 32500 16/07/18 Intraday Bloomberg (15 min atraso) RAIADROGASIL ON Fec. 66.61 RADLG647.. 64.74 4.23 4.44 4.51 4.10 4.31 0 10 45685,00 10600 16/07/18 Intraday Bloomberg (15 min atraso) RADLG657.. 65.74 3.96 3.85 3.96 3.64 3.88 15.45 11 58976,00 15200 16/07/18 Intraday Bloomberg (15 min atraso) RUMO S.A. ON Fec. 14.90 RAILF14. 14.00 1.04 0.50 1.06 0.50 0.88 160 79 118712,00 134900 18/06/18 Intraday Bloomberg (15 min atraso) RAILF15. 15.00 0.41 0.16 0.43 0.15 0.31 355.55 89 127317,00 410700 18/06/18 Intraday Bloomberg (15 min atraso) RAILF16. 16.00 0.10 0.08 0.13 0.08 0.09 233.33 10 3915,00 43500 18/06/18 Intraday Bloomberg (15 min atraso) RAILF43. 13.50 1.50 0.82 1.50 0.81 1.11 172.72 60 267066,00 240600 18/06/18 Intraday Bloomberg (15 min atraso) RAILF44. 14.50 0.63 0.35 0.70 0.26 0.52 600 92 148824,00 286200 18/06/18 Intraday Bloomberg (15 min atraso) RAILF45. 15.50 0.22 0.08 0.24 0.08 0.15 340 43 29490,00 196600 18/06/18 Intraday Bloomberg (15 min atraso) RAILG14. 14.00 1.20 0.79 1.20 0.79 0.98 122.22 10 35868,00 36600 16/07/18 Intraday Bloomberg (15 min atraso) SUZANO PAPEL ON Fec. 42.98 SUZBF14. 44.81 1.54 2.70 2.85 1.34 2.13 -42.32 13 69651,00 32700 18/06/18 Intraday Bloomberg (15 min atraso) SUZBF15. 45.81 1.30 2.25 2.25 1.00 1.49 -58.73 19 35313,00 23700 18/06/18 Intraday Bloomberg (15 min atraso) SUZBF16. 46.81 0.77 1.45 1.57 0.77 1.25 -67.64 21 42750,00 34200 18/06/18 Intraday Bloomberg (15 min atraso) SUZBF17. 47.81 0.76 1.41 1.41 0.68 0.83 -62.37 13 18675,00 22500 18/06/18 Intraday Bloomberg (15 min atraso) SUZBF18. 48.81 0.50 1.05 1.05 0.50 0.60 -67.94 16 11700,00 19500 18/06/18 Intraday Bloomberg (15 min atraso) SUZBG18. 48.81 1.16 1.95 2.03 1.00 1.62 -55.89 11 43254,00 26700 16/07/18 Intraday Bloomberg (15 min atraso) SUZBG430.. 43.06 3.41 2.80 3.41 2.80 2.99 0 10 2990,00 1000 16/07/18 Intraday Bloomberg (15 min atraso) ULTRAPAR ON Fec. 52.34 UGPAF55. 55.25 0.67 0.73 0.84 0.50 0.68 48.88 16 16592,00 24400 18/06/18 Intraday Bloomberg (15 min atraso) UGPAG53. 53.25 2.11 1.78 2.37 1.78 2.15 25.59 11 22790,00 10600 16/07/18 Intraday Bloomberg (15 min atraso) USIMINAS PNA Fec. 10.23 USIMF10. 09.95 0.61 0.76 0.76 0.58 0.62 -19.73 79 91512,00 147600 18/06/18 Intraday Bloomberg (15 min atraso) USIMF107.. 10.70 0.26 0.36 0.36 0.25 0.31 -33.33 11 11222,00 36200 18/06/18 Intraday Bloomberg (15 min atraso) USIMF11. 10.95 0.21 0.32 0.32 0.18 0.25 -27.58 78 91650,00 366600 18/06/18 Intraday Bloomberg (15 min atraso) USIMF12. 11.95 0.08 0.09 0.13 0.08 0.09 -27.27 21 5139,00 57100 18/06/18 Intraday Bloomberg (15 min atraso) USIMF40. 10.45 0.38 0.45 0.47 0.35 0.39 -11.62 32 37557,00 96300 18/06/18 Intraday Bloomberg (15 min atraso) USIMF41. 11.45 0.12 0.15 0.15 0.11 0.12 -33.33 14 11796,00 98300 18/06/18 Intraday Bloomberg (15 min atraso) VALE ON Fec. 52.34 VALEF414.. 41.03 11.56 12.21 12.21 11.55 11.59 -6.77 13 40565,00 3500 18/06/18 Intraday Bloomberg (15 min atraso) VALEF440.. 44.03 8.72 8.98 8.98 8.46 8.75 -8.01 94 993125,00 113500 18/06/18 Intraday Bloomberg (15 min atraso) VALEF442.. 44.28 8.42 8.77 8.77 7.98 8.45 -9.36 140 1058785,00 125300 18/06/18 Intraday Bloomberg (15 min atraso) VALEF449.. 44.53 8.30 8.56 8.56 8.10 8.26 -6.53 14 47908,00 5800 18/06/18 Intraday Bloomberg (15 min atraso) VALEF470.. 47.03 5.61 6.02 6.02 5.41 5.71 -13.69 691 1235644,00 216400 18/06/18 Intraday Bloomberg (15 min atraso) VALEF472.. 46.78 5.70 6.26 6.26 5.70 5.97 -14.28 12 38208,00 6400 18/06/18 Intraday Bloomberg (15 min atraso) VALEF478.. 47.28 5.60 5.86 5.86 5.19 5.52 -9.96 27 93840,00 17000 18/06/18 Intraday Bloomberg (15 min atraso) VALEF479.. 47.53 5.39 5.67 5.67 4.95 5.20 -10.31 23 59800,00 11500 18/06/18 Intraday Bloomberg (15 min atraso) VALEF489.. 48.53 4.54 4.86 4.89 4.13 4.47 -12.69 17 57216,00 12800 18/06/18 Intraday Bloomberg (15 min atraso) VALEF492.. 49.28 3.93 3.96 4.20 3.57 3.98 -14.56 24 126564,00 31800 18/06/18 Intraday Bloomberg (15 min atraso) VALEF494.. 49.03 4.10 4.46 4.46 3.62 4.03 -13.31 90 311519,00 77300 18/06/18 Intraday Bloomberg (15 min atraso) VALEF499.. 49.53 4.00 3.90 4.04 3.38 3.74 -13.23 56 164934,00 44100 18/06/18 Intraday Bloomberg (15 min atraso) VALEF502.. 49.78 3.54 3.86 3.86 3.13 3.50 -13.65 72 230300,00 65800 18/06/18 Intraday Bloomberg (15 min atraso) VALEF507.. 50.28 3.17 3.24 3.31 2.77 3.12 -18.5 196 412776,00 132300 18/06/18 Intraday Bloomberg (15 min atraso) VALEF512.. 50.78 2.82 2.87 3.15 2.42 2.79 -17.54 303 1374075,00 492500 18/06/18 Intraday Bloomberg (15 min atraso) VALEF517.. 51.28 2.50 2.69 2.78 2.12 2.47 -16.38 241 398905,00 161500 18/06/18 Intraday Bloomberg (15 min atraso) VALEF522.. 51.78 2.16 2.60 2.60 1.88 2.18 -19.4 279 504670,00 231500 18/06/18 Intraday Bloomberg (15 min atraso) VALEF527.. 52.28 1.94 2.20 2.20 1.62 1.88 -20.16 702 2075895,00 1104200 18/06/18 Intraday Bloomberg (15 min atraso) VALEF532.. 52.78 1.63 2.00 2.00 1.37 1.66 -21.25 423 629306,00 379100 18/06/18 Intraday Bloomberg (15 min atraso) VALEF537.. 53.28 1.44 1.79 1.79 1.19 1.44 -20 1556 2243664,00 1558100 18/06/18 Intraday Bloomberg (15 min atraso) VALEF542.. 53.78 1.21 1.55 1.55 1.01 1.21 -25.3 485 712690,00 589000 18/06/18 Intraday Bloomberg (15 min atraso) VALEF547.. 54.28 1.11 1.35 1.35 0.85 1.05 -17.77 1417 2326065,00 2215300 18/06/18 Intraday Bloomberg (15 min atraso) VALEF552.. 54.78 0.96 1.10 1.11 0.71 0.90 -20 364 508860,00 565400 18/06/18 Intraday Bloomberg (15 min atraso) VALEF557.. 55.28 0.73 1.07 1.07 0.60 0.76 -31.77 1106 1341172,00 1764700 18/06/18 Intraday Bloomberg (15 min atraso) VALEF562.. 55.78 0.66 0.80 0.80 0.50 0.60 -25 359 417660,00 696100 18/06/18 Intraday Bloomberg (15 min atraso) VALEF567.. 56.28 0.50 0.71 0.72 0.43 0.55 -33.33 1170 1022505,00 1859100 18/06/18 Intraday Bloomberg (15 min atraso) VALEF572.. 56.78 0.46 0.48 0.68 0.35 0.48 -37.83 378 463152,00 964900 18/06/18 Intraday Bloomberg (15 min atraso) VALEF577.. 57.28 0.40 0.55 0.56 0.31 0.41 -35.48 2576 1786780,00 4358000 18/06/18 Intraday Bloomberg (15 min atraso) VALEF582.. 57.78 0.32 0.49 0.49 0.27 0.35 -36 530 245489,00 701400 18/06/18 Intraday Bloomberg (15 min atraso) VALEF587.. 58.28 0.27 0.40 0.40 0.22 0.29 -50.9 264 76792,00 264800 18/06/18 Intraday Bloomberg (15 min atraso) VALEF592.. 58.78 0.24 0.30 0.33 0.20 0.26 -35.13 111 21320,00 82000 18/06/18 Intraday Bloomberg (15 min atraso) VALEF597.. 59.28 0.19 0.32 0.32 0.16 0.21 -45.71 426 117600,00 560000 18/06/18 Intraday Bloomberg (15 min atraso) VALEF598.. 59.78 0.18 0.35 0.35 0.13 0.17 -37.93 198 45747,00 269100 18/06/18 Intraday Bloomberg (15 min atraso) VALEF602.. 60.28 0.15 0.19 0.23 0.12 0.15 -40 476 242790,00 1618600 18/06/18 Intraday Bloomberg (15 min atraso) VALEF607.. 60.78 0.13 0.17 0.17 0.11 0.13 -38.09 51 13117,00 100900 18/06/18 Intraday Bloomberg (15 min atraso) VALEF612.. 61.28 0.11 0.19 0.20 0.10 0.12 -42.1 839 279288,00 2327400 18/06/18 Intraday Bloomberg (15 min atraso) VALEF617.. 61.78 0.10 0.15 0.15 0.08 0.11 -37.5 240 26532,00 241200 18/06/18 Intraday Bloomberg (15 min atraso) VALEF622.. 62.28 0.07 0.12 0.12 0.07 0.09 -50 152 18612,00 206800 18/06/18 Intraday Bloomberg (15 min atraso) VALEF627.. 62.78 0.08 0.09 0.10 0.06 0.07 -38.46 24 1547,00 22100 18/06/18 Intraday Bloomberg (15 min atraso) VALEF632.. 63.28 0.05 0.09 0.10 0.05 0.07 -54.54 32 6069,00 86700 18/06/18 Intraday Bloomberg (15 min atraso) VALEF652.. 65.28 0.04 0.03 0.04 0.02 0.03 0 25 789,00 26300 18/06/18 Intraday Bloomberg (15 min atraso) VALEF662.. 66.28 0.02 0.05 0.05 0.02 0.03 -60 45 2841,00 94700 18/06/18 Intraday Bloomberg (15 min atraso) VALEF667.. 66.78 0.03 0.04 0.04 0.02 0.03 -25 13 1098,00 36600 18/06/18 Intraday Bloomberg (15 min atraso) VALEG509.. 50.49 3.87 3.85 3.87 3.40 3.53 -18.18 12 43419,00 12300 16/07/18 Intraday Bloomberg (15 min atraso) VALEG514.. 50.99 3.56 3.44 3.56 2.86 3.17 -8.01 723 690109,00 217700 16/07/18 Intraday Bloomberg (15 min atraso) VALEG529.. 52.49 2.63 3.20 3.20 2.28 2.62 -12.62 10 26986,00 10300 16/07/18 Intraday Bloomberg (15 min atraso) VALEG544.. 53.99 1.93 2.25 2.25 1.60 1.95 -12.27 41 165165,00 84700 16/07/18 Intraday Bloomberg (15 min atraso) VALEG55. 54.99 1.40 1.90 1.90 1.33 1.57 -27.08 16 34854,00 22200 16/07/18 Intraday Bloomberg (15 min atraso) VALEG56. 55.99 1.05 1.17 1.20 1.00 1.08 -26.57 15 21168,00 19600 16/07/18 Intraday Bloomberg (15 min atraso) VALEG58. 57.99 0.66 0.90 0.90 0.64 0.69 -32.65 19 10350,00 15000 16/07/18 Intraday Bloomberg (15 min atraso) VALEG60. 59.99 0.42 0.52 0.52 0.37 0.42 -19.23 10 7686,00 18300 16/07/18 Intraday Bloomberg (15 min atraso) VALEH556.. 55.22 2.25 2.19 2.25 2.15 2.19 0 13 162717,00 74300 20/08/18 Intraday Bloomberg (15 min atraso) TELEF BRASIL PN Fec. 45.24 VIVTF49. 47.93 0.32 0.47 0.67 0.32 0.47 10.34 12 16308,00 34700 18/06/18 Intraday Bloomberg (15 min atraso) WEG ON Fec. 18.04 WEGEH175.. 17.58 1.39 1.33 1.39 1.33 1.35 -13.12 16 9180,00 6800 20/08/18 Intraday Bloomberg (15 min atraso) ___________________________