GrafBolsa

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

     

Pregão 19/11/19 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. 17.67 ABEVA18. 18.00 0.45 0.44 0.45 0.41 0.41 -2.17 31 23124,00 56400 20/01/20 Bloomberg ABEVA47. 17.50 0.69 0.69 0.72 0.63 0.66 6.15 11 18546,00 28100 20/01/20 Bloomberg ABEVL167.. 16.73 0.96 0.92 0.96 0.92 0.94 20 12 47000,00 50000 16/12/19 Bloomberg ABEVL172.. 17.23 0.73 0.71 0.73 0.53 0.61 17.74 23 43493,00 71300 16/12/19 Bloomberg ABEVL174.. 17.48 0.50 0.50 0.50 0.41 0.47 13.63 10 5217,00 11100 16/12/19 Bloomberg ABEVL177.. 17.73 0.36 0.39 0.39 0.27 0.30 16.12 70 54780,00 182600 16/12/19 Bloomberg ABEVL182.. 17.98 0.25 0.26 0.26 0.19 0.21 13.63 26 10290,00 49000 16/12/19 Bloomberg ABEVL183.. 18.23 0.18 0.20 0.21 0.13 0.16 20 39 4192,00 26200 16/12/19 Bloomberg ABEVL184.. 18.48 0.10 0.13 0.14 0.10 0.11 0 10 1793,00 16300 16/12/19 Bloomberg ABEVL187.. 18.73 0.08 0.10 0.10 0.07 0.07 0 41 1995,00 28500 16/12/19 Bloomberg ABEVL192.. 19.23 0.05 0.06 0.06 0.04 0.04 0 65 2592,00 64800 16/12/19 Bloomberg ABEVL197.. 19.73 0.04 0.04 0.04 0.02 0.03 0 35 1932,00 64400 16/12/19 Bloomberg ABEVL199.. 19.98 0.03 0.03 0.03 0.03 0.03 0 27 1620,00 54000 16/12/19 Bloomberg ABEVL202.. 20.23 0.03 0.03 0.03 0.02 0.02 50 16 370,00 18500 16/12/19 Bloomberg ABEVL217.. 21.75 0.49 0.31 0.50 0.31 0.40 -69.37 22 4120,00 10300 21/12/20 Bloomberg B3 ON Fec. 47.94 B3SAA487.. 48.79 1.83 2.32 2.32 1.71 1.94 -22.78 32 109804,00 56600 20/01/20 Bloomberg B3SAL484.. 48.46 1.33 1.44 1.44 1.17 1.21 -39.54 75 77924,00 64400 16/12/19 Bloomberg B3SAL487.. 48.71 1.05 1.41 1.43 1.05 1.33 -27.08 14 11970,00 9000 16/12/19 Bloomberg B3SAL489.. 48.96 1.06 1.43 1.45 0.93 1.06 -24.82 97 565616,00 533600 16/12/19 Bloomberg B3SAL495.. 49.21 1.08 1.25 1.25 0.84 0.97 -15.62 79 198753,00 204900 16/12/19 Bloomberg B3SAL499.. 49.96 0.68 1.08 1.08 0.62 0.72 -35.23 58 67392,00 93600 16/12/19 Bloomberg B3SAL500.. 49.71 0.78 1.19 1.19 0.70 0.81 -31.57 74 78732,00 97200 16/12/19 Bloomberg B3SAL502.. 50.21 0.69 0.73 0.73 0.59 0.64 -18.82 52 34752,00 54300 16/12/19 Bloomberg B3SAL507.. 50.71 0.53 0.67 0.68 0.45 0.52 -22.05 98 62036,00 119300 16/12/19 Bloomberg B3SAL512.. 51.21 0.42 0.56 0.56 0.38 0.45 -25 64 49635,00 110300 16/12/19 Bloomberg B3SAL517.. 51.71 0.31 0.41 0.41 0.27 0.32 -27.9 84 28704,00 89700 16/12/19 Bloomberg B3SAL52. 52.71 0.20 0.29 0.29 0.16 0.20 -31.03 80 20720,00 103600 16/12/19 Bloomberg B3SAL53. 53.71 0.10 0.15 0.15 0.07 0.11 -37.5 15 2552,00 23200 16/12/19 Bloomberg BRASIL ON Fec. 45.79 BBASL46. 46.04 1.27 1.60 1.60 1.23 1.34 -15.33 15 37788,00 28200 16/12/19 Bloomberg BBASL460.. 45.29 1.83 1.85 1.85 1.60 1.74 -14.48 11 14442,00 8300 16/12/19 Bloomberg BBASL468.. 45.79 1.42 1.72 1.72 1.35 1.50 -13.93 57 249750,00 166500 16/12/19 Bloomberg BBASL473.. 46.29 1.22 1.36 1.41 1.12 1.28 -3.93 96 95872,00 74900 16/12/19 Bloomberg BBASL475.. 46.79 0.98 1.16 1.17 0.92 1.05 -12.5 55 109935,00 104700 16/12/19 Bloomberg BBASL480.. 48.04 0.58 0.68 0.69 0.52 0.55 -12.12 125 139040,00 252800 16/12/19 Bloomberg BBASL486.. 47.54 0.75 0.83 0.83 0.70 0.74 -11.76 26 56462,00 76300 16/12/19 Bloomberg BBASL487.. 48.54 0.46 0.56 0.56 0.43 0.46 -8 14 30452,00 66200 16/12/19 Bloomberg BBASL488.. 47.79 0.64 0.80 0.80 0.63 0.69 -17.94 64 139725,00 202500 16/12/19 Bloomberg BBASL490.. 47.29 0.81 0.96 0.96 0.73 0.85 -12.9 36 59585,00 70100 16/12/19 Bloomberg BBASL492.. 49.04 0.35 0.40 0.45 0.33 0.37 -12.5 32 34854,00 94200 16/12/19 Bloomberg BBASL493.. 48.29 0.46 0.64 0.64 0.46 0.52 -8 41 92040,00 177000 16/12/19 Bloomberg BBASL497.. 49.54 0.25 0.35 0.35 0.25 0.29 -21.87 14 29811,00 102800 16/12/19 Bloomberg BBASL498.. 48.79 0.41 0.40 0.52 0.36 0.41 2.5 43 50061,00 122100 16/12/19 Bloomberg BBASL503.. 49.29 0.33 0.37 0.41 0.30 0.33 -8.33 29 26631,00 80700 16/12/19 Bloomberg BBASL505.. 49.79 0.24 0.31 0.31 0.23 0.28 -17.24 20 15092,00 53900 16/12/19 Bloomberg BBASL52. 50.29 0.20 0.28 0.28 0.17 0.20 -20 162 155320,00 776600 16/12/19 Bloomberg BBASL523.. 51.29 0.11 0.15 0.15 0.10 0.11 -21.42 21 1496,00 13600 16/12/19 Bloomberg BBASL525.. 50.79 0.16 0.19 0.19 0.15 0.16 -20 15 6256,00 39100 16/12/19 Bloomberg BBASL526.. 51.79 0.11 0.10 0.11 0.08 0.08 -26.66 11 2288,00 28600 16/12/19 Bloomberg BRADESCO PN Fec. 33.07 BBDCL331.. 32.07 1.55 1.82 1.82 1.51 1.59 -11.93 25 63759,00 40100 16/12/19 Bloomberg BBDCL336.. 32.32 1.23 1.45 1.52 1.23 1.43 -16.89 44 58916,00 41200 16/12/19 Bloomberg BBDCL337.. 32.57 1.29 1.33 1.33 1.29 1.31 -3 12 1965,00 1500 16/12/19 Bloomberg BBDCL341.. 32.82 1.00 1.12 1.12 0.98 1.06 -14.52 14 46640,00 44000 16/12/19 Bloomberg BBDCL348.. 33.53 0.70 0.91 0.95 0.63 0.73 -26.31 143 177609,00 243300 16/12/19 Bloomberg BBDCL349.. 33.78 0.56 0.78 0.78 0.55 0.64 -26.31 65 120128,00 187700 16/12/19 Bloomberg BBDCL35. 34.28 0.40 0.54 0.59 0.39 0.45 -28.57 42 57870,00 128600 16/12/19 Bloomberg BBDCL351.. 34.03 0.49 0.70 0.71 0.47 0.52 -23.43 36 23400,00 45000 16/12/19 Bloomberg BBDCL357.. 34.53 0.34 0.50 0.51 0.33 0.41 -29.16 122 89790,00 219000 16/12/19 Bloomberg BBDCL361.. 34.78 0.28 0.42 0.43 0.28 0.34 -26.31 51 273156,00 803400 16/12/19 Bloomberg BBDCL364.. 35.03 0.25 0.35 0.37 0.23 0.28 -28.57 59 47824,00 170800 16/12/19 Bloomberg BBDCL365.. 35.28 0.20 0.30 0.30 0.20 0.26 -23.07 17 16874,00 64900 16/12/19 Bloomberg BBDCL366.. 35.53 0.17 0.26 0.26 0.16 0.20 -22.72 66 45160,00 225800 16/12/19 Bloomberg BBDCL37. 36.03 0.11 0.14 0.16 0.11 0.15 -35.29 37 13350,00 89000 16/12/19 Bloomberg BBDCL370.. 37.03 0.06 0.06 0.07 0.06 0.06 -14.28 18 834,00 13900 16/12/19 Bloomberg BBDCL378.. 36.53 0.08 0.10 0.12 0.08 0.09 -42.85 24 4374,00 48600 16/12/19 Bloomberg BBDCL394.. 38.03 0.05 0.05 0.05 0.04 0.04 0 14 1192,00 29800 16/12/19 Bloomberg BBDCL422.. 33.28 0.74 1.02 1.03 0.74 0.86 -19.56 33 55986,00 65100 16/12/19 Bloomberg BBDCL445.. 35.78 0.14 0.19 0.23 0.13 0.19 -30 13 16948,00 89200 16/12/19 Bloomberg BBDCL937.. 36.28 0.09 0.15 0.15 0.09 0.12 -30.76 11 3180,00 26500 16/12/19 Bloomberg BBSEGURIDADE ON Fec. 34.03 BBSEL3.... 33.57 1.08 1.08 1.20 1.07 1.13 11.34 13 61358,00 54300 16/12/19 Bloomberg BBSEL35. 35.07 0.37 0.38 0.43 0.35 0.39 23.33 30 36543,00 93700 16/12/19 Bloomberg BRADESPAR PN Fec. 32.69 BRAPL1.... 31.98 1.17 1.27 1.27 1.14 1.17 2.63 10 17550,00 15000 16/12/19 Bloomberg PETROBRAS BR ON Fec. 27.68 BRDTA28. 28.00 1.00 1.28 1.28 0.87 0.99 -3.84 11 99099,00 100100 20/01/20 Bloomberg BRDTL283.. 28.35 0.23 0.60 0.76 0.23 0.53 -55.76 10 4664,00 8800 16/12/19 Bloomberg BRDTL56. 26.85 1.11 1.11 1.16 1.01 1.10 -18.38 29 61600,00 56000 16/12/19 Bloomberg BRDTL57. 27.85 0.65 0.77 0.93 0.55 0.69 -10.95 12 23115,00 33500 16/12/19 Bloomberg BRF SA ON Fec. 33.56 BRFSL33. 33.00 1.48 1.43 1.80 1.43 1.57 12.12 17 28888,00 18400 16/12/19 Bloomberg BRFSL340.. 34.00 0.91 1.02 1.19 0.89 1.05 -4.21 45 123165,00 117300 16/12/19 Bloomberg BRFSL350.. 35.00 0.57 0.62 0.79 0.49 0.70 3.63 64 86030,00 122900 16/12/19 Bloomberg BRFSL360.. 36.00 0.32 0.36 0.46 0.31 0.36 -11.11 22 6840,00 19000 16/12/19 Bloomberg BRFSL370.. 37.00 0.18 0.25 0.25 0.18 0.20 -21.73 15 8060,00 40300 16/12/19 Bloomberg BRFSL380.. 38.00 0.12 0.15 0.15 0.10 0.14 0 20 5110,00 36500 16/12/19 Bloomberg BRFSL390.. 39.00 0.07 0.08 0.08 0.07 0.07 -12.5 15 1673,00 23900 16/12/19 Bloomberg BRASKEM PNA Fec. 28.06 BRKML1.... 30.66 0.32 0.40 0.46 0.31 0.35 -27.27 52 45080,00 128800 16/12/19 Bloomberg BRKML2.... 31.66 0.18 0.25 0.26 0.18 0.22 -28 51 23870,00 108500 16/12/19 Bloomberg BRKML30. 29.16 0.66 0.72 0.84 0.58 0.68 -24.13 28 18088,00 26600 16/12/19 Bloomberg BRKML33. 32.16 0.14 0.15 0.19 0.14 0.16 -33.33 10 176,00 1100 16/12/19 Bloomberg BRKML350.. 34.16 0.06 0.12 0.12 0.06 0.06 -50 20 5196,00 86600 16/12/19 Bloomberg BRKML60. 29.66 0.50 0.64 0.66 0.46 0.53 -21.87 36 39485,00 74500 16/12/19 Bloomberg B2W DIGITAL ON Fec. 53.96 BTOWL56. 56.00 1.21 1.56 1.56 1.20 1.42 -11.67 10 3408,00 2400 16/12/19 Bloomberg CCR SA ON Fec. 17.00 CCROL19. 18.73 0.12 0.13 0.14 0.06 0.09 -25 11 918,00 10200 16/12/19 Bloomberg CCROL47. 17.23 0.41 0.58 0.58 0.37 0.43 -32.78 42 110854,00 257800 16/12/19 Bloomberg CCROL48. 18.23 0.10 0.21 0.21 0.10 0.13 -60 15 1716,00 13200 16/12/19 Bloomberg CIELO ON Fec. 7.65 CIELL76. 07.60 0.32 0.28 0.46 0.28 0.34 14.28 20 4930,00 14500 16/12/19 Bloomberg CIELL78. 07.80 0.26 0.30 0.33 0.23 0.28 -7.14 65 50120,00 179000 16/12/19 Bloomberg CIELL8.... 08.00 0.18 0.23 0.24 0.17 0.20 -10 72 17020,00 85100 16/12/19 Bloomberg CIELL82. 08.20 0.13 0.15 0.17 0.11 0.15 -13.33 47 8175,00 54500 16/12/19 Bloomberg CIELL84. 08.40 0.10 0.14 0.14 0.08 0.10 0 41 7250,00 72500 16/12/19 Bloomberg CIELL86. 08.60 0.05 0.09 0.10 0.05 0.06 -37.5 21 1794,00 29900 16/12/19 Bloomberg CIELL9.... 09.00 0.04 0.05 0.05 0.04 0.04 0 22 4304,00 107600 16/12/19 Bloomberg CEMIG PN Fec. 12.55 CMIGL125.. 12.50 0.46 0.54 0.54 0.43 0.45 -11.53 31 43875,00 97500 16/12/19 Bloomberg CMIGL13. 13.00 0.24 0.31 0.31 0.22 0.25 -14.28 51 32375,00 129500 16/12/19 Bloomberg CMIGL14. 14.00 0.04 0.06 0.07 0.03 0.04 -20 88 24480,00 612000 16/12/19 Bloomberg CMIGL15. 15.00 0.01 0.01 0.01 0.01 0.01 0 17 217,00 21700 16/12/19 Bloomberg CMIGL41. 11.50 1.14 1.16 1.16 1.12 1.13 -4.2 15 12316,00 10900 16/12/19 Bloomberg CMIGL43. 13.50 0.11 0.15 0.15 0.10 0.12 -8.33 32 14520,00 121000 16/12/19 Bloomberg CMIGL44. 14.50 0.01 0.03 0.03 0.01 0.02 -50 23 580,00 29000 16/12/19 Bloomberg COGNA ON ON Fec. 10.26 COGNL103.. 10.38 0.27 0.33 0.33 0.25 0.27 -18.18 100 126765,00 469500 16/12/19 Bloomberg COGNL106.. 10.63 0.18 0.23 0.23 0.17 0.19 -14.28 15 4161,00 21900 16/12/19 Bloomberg COGNL108.. 10.88 0.11 0.15 0.16 0.11 0.13 -21.42 123 81445,00 626500 16/12/19 Bloomberg COGNL112.. 11.13 0.09 0.08 0.10 0.07 0.09 0 16 7047,00 78300 16/12/19 Bloomberg COGNL114.. 11.38 0.05 0.08 0.08 0.05 0.05 -28.57 26 2340,00 46800 16/12/19 Bloomberg COGNL118.. 11.88 0.03 0.02 0.03 0.02 0.02 0 32 3270,00 163500 16/12/19 Bloomberg COPEL PNB Fec. 58.39 CPLEA57. 57.00 3.80 3.21 3.80 2.92 3.37 104.3 10 30667,00 9100 20/01/20 Bloomberg COSAN ON Fec. 60.35 CSANL600.. 60.00 2.20 2.50 2.50 2.20 2.31 -23.87 36 139293,00 60300 16/12/19 Bloomberg CSANL610.. 61.00 1.77 1.85 1.95 1.73 1.79 -24.35 11 34547,00 19300 16/12/19 Bloomberg SID NACIONAL ON Fec. 11.60 CSNAL118.. 11.80 0.36 0.35 0.46 0.35 0.38 2.85 15 27854,00 73300 16/12/19 Bloomberg CSNAL12. 12.05 0.28 0.29 0.40 0.26 0.31 12 193 218085,00 703500 16/12/19 Bloomberg CSNAL126.. 12.30 0.22 0.21 0.29 0.21 0.23 10 34 23115,00 100500 16/12/19 Bloomberg CSNAL128.. 12.80 0.12 0.13 0.16 0.12 0.12 100 15 11832,00 98600 16/12/19 Bloomberg CSNAL13. 13.05 0.10 0.10 0.13 0.09 0.10 0 101 31440,00 314400 16/12/19 Bloomberg CSNAL135.. 12.55 0.15 0.17 0.23 0.15 0.18 0 88 35262,00 195900 16/12/19 Bloomberg CSNAL138.. 13.55 0.06 0.06 0.09 0.05 0.07 0 30 7532,00 107600 16/12/19 Bloomberg CSNAL15. 14.05 0.05 0.04 0.06 0.04 0.04 0 23 1016,00 25400 16/12/19 Bloomberg CSNAL41. 11.55 0.50 0.47 0.63 0.47 0.55 16.27 37 17655,00 32100 16/12/19 Bloomberg CVC BRASIL ON Fec. 39.00 CVCBL430.. 43.00 0.55 0.55 0.65 0.55 0.58 10 16 7887,00 13600 16/12/19 Bloomberg CYRELA REALT ON Fec. 26.80 CYREL28. 28.22 0.45 0.72 0.77 0.42 0.57 -22.41 27 21887,00 38400 16/12/19 Bloomberg CYREL59. 29.72 0.15 0.28 0.33 0.14 0.20 50 11 2920,00 14600 16/12/19 Bloomberg ECORODOVIAS ON Fec. 14.41 ECORL44. 14.50 0.34 0.51 0.51 0.34 0.38 -35.84 30 80674,00 212300 16/12/19 Bloomberg ELETROBRAS ON Fec. 34.90 ELETL35. 34.99 1.16 1.82 1.87 1.16 1.59 -43.68 26 212583,00 133700 16/12/19 Bloomberg ELETL36. 35.99 0.75 1.41 1.42 0.67 1.05 -46.42 98 218715,00 208300 16/12/19 Bloomberg ELETL38. 37.99 0.32 0.65 0.71 0.23 0.39 -60.49 34 53391,00 136900 16/12/19 Bloomberg ELETL41. 40.99 0.07 0.20 0.20 0.07 0.13 -87.27 15 7982,00 61400 16/12/19 Bloomberg ELETROBRAS PNB Fec. 35.80 ELETA380.. 38.00 1.72 1.77 1.77 1.71 1.73 -20 14 134594,00 77800 20/01/20 Bloomberg ELETL360.. 36.00 1.12 1.75 1.75 1.06 1.42 -75.27 69 385388,00 271400 16/12/19 Bloomberg ELETL370.. 37.00 1.01 1.38 1.38 1.01 1.15 -28.36 15 56004,00 48700 16/12/19 Bloomberg ELETL385.. 38.50 0.32 0.78 0.78 0.31 0.64 -61.44 53 81792,00 127800 16/12/19 Bloomberg EMBRAER ON Fec. 17.40 EMBRL18. 18.00 0.24 0.27 0.29 0.23 0.25 -7.69 15 9975,00 39900 16/12/19 Bloomberg EMBRL47. 17.50 0.44 0.50 0.50 0.43 0.44 2.32 10 7392,00 16800 16/12/19 Bloomberg EMBRL48. 18.50 0.14 0.15 0.15 0.14 0.14 16.66 11 6034,00 43100 16/12/19 Bloomberg ENERGIAS BR ON Fec. 19.00 ENBRL49. 19.50 0.22 0.28 0.31 0.22 0.26 -21.42 18 3094,00 11900 16/12/19 Bloomberg EQUATORIAL ON Fec. 102.63 EQTLL4.... 10.40 1.71 2.28 2.28 1.45 1.76 -45.88 10 3696,00 2100 21/91/01 Bloomberg GERDAU PN Fec. 15.30 GGBRA15. 15.39 0.76 0.73 0.76 0.73 0.73 11.76 13 52195,00 71500 20/01/20 Bloomberg GGBRA150.. 14.89 1.02 1.11 1.14 0.93 1.02 2 13 42942,00 42100 20/01/20 Bloomberg GGBRL144.. 14.42 1.23 1.25 1.25 1.23 1.24 29.47 29 30008,00 24200 16/12/19 Bloomberg GGBRL151.. 14.92 0.75 0.80 0.88 0.65 0.73 2.73 22 52633,00 72100 16/12/19 Bloomberg GGBRL153.. 15.17 0.53 0.70 0.70 0.53 0.59 1.92 16 38822,00 65800 16/12/19 Bloomberg GGBRL156.. 15.42 0.45 0.50 0.60 0.39 0.50 -2.17 104 101100,00 202200 16/12/19 Bloomberg GGBRL163.. 16.17 0.22 0.23 0.28 0.18 0.25 0 26 72725,00 290900 16/12/19 Bloomberg GGBRL165.. 16.42 0.17 0.18 0.22 0.14 0.19 0 66 39501,00 207900 16/12/19 Bloomberg GGBRL168.. 16.67 0.11 0.16 0.16 0.11 0.14 0 10 3612,00 25800 16/12/19 Bloomberg GGBRL170.. 16.92 0.11 0.11 0.13 0.09 0.10 10 52 11100,00 111000 16/12/19 Bloomberg GGBRL45. 15.92 0.30 0.31 0.37 0.24 0.31 3.44 76 32829,00 105900 16/12/19 Bloomberg GERDAU MET PN Fec. 7.12 GOAUL72. 07.25 0.16 0.20 0.20 0.15 0.16 0 16 8992,00 56200 16/12/19 Bloomberg GOAUL74. 07.45 0.10 0.12 0.14 0.09 0.11 11.11 16 3465,00 31500 16/12/19 Bloomberg HYPERA ON Fec. 33.71 HYPEA33. 33.00 1.62 1.72 1.72 1.62 1.67 0 15 66800,00 40000 20/01/20 Bloomberg HYPEL4.... 34.56 0.42 0.57 0.57 0.41 0.41 -32.25 29 57687,00 140700 16/12/19 Bloomberg ITAUSA PN Fec. 13.42 ITSAA134.. 13.43 0.52 0.52 0.55 0.49 0.54 -23.52 12 6534,00 12100 20/01/20 Bloomberg ITSAA14. 14.18 0.24 0.24 0.24 0.21 0.23 -20 27 93242,00 405400 20/01/20 Bloomberg ITSAA43. 13.68 0.39 0.46 0.46 0.37 0.39 -25 16 15639,00 40100 20/01/20 Bloomberg ITSAL133.. 13.57 0.26 0.38 0.39 0.25 0.26 -38.09 85 144768,00 556800 16/12/19 Bloomberg ITSAL139.. 12.82 0.72 0.82 0.82 0.71 0.72 -28.71 91 33768,00 46900 16/12/19 Bloomberg ITSAL14. 14.32 0.08 0.13 0.13 0.08 0.09 -38.46 365 76905,00 854500 16/12/19 Bloomberg ITSAL140.. 14.07 0.11 0.18 0.18 0.11 0.13 -38.88 30 8346,00 64200 16/12/19 Bloomberg ITSAL144.. 13.32 0.38 0.55 0.55 0.38 0.40 -30.9 32 26240,00 65600 16/12/19 Bloomberg ITSAL15. 15.32 0.05 0.06 0.06 0.04 0.04 0 165 17912,00 447800 16/12/19 Bloomberg ITSAL17. 17.32 0.01 0.01 0.02 0.01 0.01 0 17 1741,00 174100 16/12/19 Bloomberg ITSAL43. 13.82 0.19 0.25 0.27 0.16 0.19 -29.62 313 123120,00 648000 16/12/19 Bloomberg ITSAL44. 14.82 0.06 0.08 0.08 0.05 0.05 -14.28 223 11275,00 225500 16/12/19 Bloomberg ITAUUNIBANCO PN Fec. 35.13 ITUBA376.. 37.66 0.52 0.66 0.66 0.52 0.52 -60.9 15 1791088,00 3444400 20/01/20 Bloomberg ITUBA4.... 34.91 1.57 1.90 1.90 1.55 1.62 -21.1 26 264222,00 163100 20/01/20 Bloomberg ITUBC343.. 33.38 3.28 3.30 3.30 3.28 3.29 -24.24 11 72380,00 22000 16/03/20 Bloomberg ITUBL338.. 32.96 2.53 2.53 2.53 2.53 2.53 -15.66 24 101199,00 40000 16/12/19 Bloomberg ITUBL343.. 33.46 2.10 2.12 2.30 2.00 2.15 -28.57 19 7955,00 3700 16/12/19 Bloomberg ITUBL358.. 35.71 0.68 0.86 0.91 0.65 0.74 -30.61 89 145040,00 196000 16/12/19 Bloomberg ITUBL363.. 35.46 0.79 0.97 1.02 0.75 0.81 -27.52 84 143370,00 177000 16/12/19 Bloomberg ITUBL367.. 36.71 0.36 0.51 0.52 0.35 0.38 -32.07 177 509390,00 1340500 16/12/19 Bloomberg ITUBL368.. 35.96 0.57 0.71 0.71 0.56 0.62 -28.75 50 45756,00 73800 16/12/19 Bloomberg ITUBL369.. 36.96 0.29 0.41 0.42 0.29 0.33 -42 81 56859,00 172300 16/12/19 Bloomberg ITUBL37. 37.71 0.18 0.40 0.40 0.18 0.19 -33.33 106 34333,00 180700 16/12/19 Bloomberg ITUBL371.. 36.21 0.51 0.63 0.69 0.49 0.57 -29.16 93 139308,00 244400 16/12/19 Bloomberg ITUBL372.. 34.71 1.13 1.43 1.43 1.13 1.22 -26.62 149 258884,00 212200 16/12/19 Bloomberg ITUBL373.. 36.46 0.42 0.52 0.59 0.41 0.47 -30 37 52546,00 111800 16/12/19 Bloomberg ITUBL374.. 37.21 0.28 0.41 0.41 0.25 0.30 -26.31 142 81090,00 270300 16/12/19 Bloomberg ITUBL375.. 34.96 1.03 1.37 1.37 1.00 1.07 -31.33 126 130219,00 121700 16/12/19 Bloomberg ITUBL377.. 35.21 0.93 1.14 1.16 0.87 0.99 -23.77 121 294327,00 297300 16/12/19 Bloomberg ITUBL382.. 37.46 0.21 0.28 0.32 0.21 0.25 -30 42 38475,00 153900 16/12/19 Bloomberg ITUBL387.. 37.96 0.16 0.22 0.22 0.15 0.17 -36 18 19193,00 112900 16/12/19 Bloomberg ITUBL39. 39.79 0.05 0.05 0.10 0.04 0.04 -37.5 15 7296,00 182400 16/12/19 Bloomberg ITUBL390.. 38.21 0.15 0.19 0.19 0.12 0.14 -16.66 14 4620,00 33000 16/12/19 Bloomberg ITUBL392.. 38.46 0.12 0.15 0.15 0.11 0.12 -33.33 11 1176,00 9800 16/12/19 Bloomberg ITUBL401.. 39.29 0.08 0.19 0.19 0.06 0.07 -20 12 5740,00 82000 16/12/19 Bloomberg ITUBL413.. 24.96 10.55 10.55 10.55 10.33 10.54 20.98 17 10540000,00 1000000 16/12/19 Bloomberg ITUBL439.. 43.04 0.01 0.01 0.01 0.01 0.01 0 10 633,00 63300 16/12/19 Bloomberg ITUBL451.. 44.29 0.01 0.01 0.01 0.01 0.01 0 17 665,00 66500 16/12/19 Bloomberg ITUBL621.. 38.79 0.09 0.10 0.12 0.09 0.09 -40 12 6813,00 75700 16/12/19 Bloomberg JBS ON Fec. 26.50 JBSSL27. 27.00 0.79 1.11 1.20 0.79 0.90 -25.47 37 26280,00 29200 16/12/19 Bloomberg JBSSL28. 28.00 0.61 0.70 0.83 0.50 0.68 -7.57 83 151504,00 222800 16/12/19 Bloomberg JBSSL290.. 29.00 0.32 0.49 0.53 0.32 0.42 -23.8 12 3024,00 7200 16/12/19 Bloomberg JBSSL295.. 29.50 0.23 0.45 0.47 0.23 0.44 -34.28 17 19624,00 44600 16/12/19 Bloomberg JBSSL30. 30.00 0.24 0.30 0.35 0.22 0.27 -25 100 41607,00 154100 16/12/19 Bloomberg JBSSL31. 31.00 0.17 0.21 0.22 0.17 0.20 -5.55 13 9680,00 48400 16/12/19 Bloomberg JBSSL57. 27.50 0.64 1.00 1.00 0.61 0.79 -20.98 16 3792,00 4800 16/12/19 Bloomberg LOJAS AMERIC PN Fec. 19.97 LAMEL200.. 20.00 0.71 0.74 0.76 0.64 0.70 10.93 17 4480,00 6400 16/12/19 Bloomberg LAMEL50. 20.50 0.46 0.53 0.55 0.44 0.45 4.54 16 12330,00 27400 16/12/19 Bloomberg LOJAS RENNER ON Fec. 50.58 LRENL521.. 52.11 0.56 0.70 1.01 0.56 0.89 -44 12 34265,00 38500 16/12/19 Bloomberg MAGAZ LUIZA ON Fec. 44.52 MGLUL459.. 45.94 1.30 1.23 1.34 0.97 1.15 4.83 14 11959,00 10400 16/12/19 Bloomberg MGLUL476.. 47.69 0.76 0.77 0.80 0.54 0.70 35.71 49 23310,00 33300 16/12/19 Bloomberg MARFRIG ON Fec. 11.29 MRFGL11. 11.00 0.59 0.55 0.62 0.55 0.58 28.26 14 23084,00 39800 16/12/19 Bloomberg MRFGL12. 12.00 0.17 0.17 0.20 0.16 0.17 13.33 23 5950,00 35000 16/12/19 Bloomberg MRFGL41. 11.50 0.34 0.35 0.38 0.32 0.33 70 29 7854,00 23800 16/12/19 Bloomberg MRFGL42. 12.50 0.07 0.10 0.10 0.07 0.07 -53.33 16 560,00 8000 16/12/19 Bloomberg PETROBRAS ON Fec. 31.25 PETRL31. 30.42 1.50 1.83 1.98 1.50 1.61 -21.87 18 37030,00 23000 16/12/19 Bloomberg PETROBRAS PN Fec. 28.78 PETRA257.. 25.31 4.30 4.36 4.50 4.30 4.35 -4.86 21 234464,00 53900 20/01/20 Bloomberg PETRA271.. 26.81 2.70 2.81 2.85 2.70 2.78 -12.9 92 61437,00 22100 20/01/20 Bloomberg PETRA272.. 27.06 2.50 2.73 2.73 2.50 2.58 -11.97 211 121518,00 47100 20/01/20 Bloomberg PETRA277.. 27.31 2.39 2.55 2.55 2.39 2.41 -11.48 20 106281,00 44100 20/01/20 Bloomberg PETRA280.. 27.56 2.08 2.55 2.64 2.08 2.23 -16.46 31 181745,00 81500 20/01/20 Bloomberg PETRA281.. 27.81 1.92 2.34 2.36 1.90 2.08 -15.41 105 648336,00 311700 20/01/20 Bloomberg PETRA284.. 28.06 1.88 2.15 2.15 1.84 1.89 -8.29 102 156114,00 82600 20/01/20 Bloomberg PETRA285.. 28.31 1.62 2.05 2.05 1.62 1.79 -22.11 24 335625,00 187500 20/01/20 Bloomberg PETRA289.. 28.81 1.42 1.80 1.80 1.42 1.48 -12.34 43 80956,00 54700 20/01/20 Bloomberg PETRA290.. 28.56 1.50 1.74 1.74 1.50 1.59 -14.28 47 110982,00 69800 20/01/20 Bloomberg PETRA294.. 29.06 1.24 1.61 1.62 1.24 1.39 -15.64 71 310248,00 223200 20/01/20 Bloomberg PETRA296.. 29.31 1.22 1.40 1.41 1.21 1.26 -10.94 29 27342,00 21700 20/01/20 Bloomberg PETRA3.... 33.56 0.20 0.24 0.26 0.18 0.20 -16.66 37 48360,00 241800 20/01/20 Bloomberg PETRA300.. 29.56 1.05 1.31 1.36 1.03 1.12 -13.93 74 476224,00 425200 20/01/20 Bloomberg PETRA301.. 29.81 0.94 1.19 1.24 0.94 1.03 -17.54 68 393769,00 382300 20/01/20 Bloomberg PETRA305.. 30.06 0.85 1.07 1.11 0.85 0.92 -18.26 106 214820,00 233500 20/01/20 Bloomberg PETRA307.. 30.31 0.77 1.00 1.00 0.77 0.82 -17.2 38 64205,00 78300 20/01/20 Bloomberg PETRA309.. 30.56 0.68 0.92 0.92 0.68 0.82 -19.04 299 1826632,00 2227600 20/01/20 Bloomberg PETRA31. 31.06 0.56 0.72 0.73 0.54 0.63 -17.64 130 327600,00 520000 20/01/20 Bloomberg PETRA311.. 30.81 0.61 0.83 0.83 0.61 0.69 -19.73 58 206240,00 298900 20/01/20 Bloomberg PETRA317.. 31.31 0.50 0.65 0.65 0.49 0.55 -19.35 11 8085,00 14700 20/01/20 Bloomberg PETRA319.. 31.56 0.45 0.60 0.60 0.45 0.47 -21.05 26 1219603,00 2594900 20/01/20 Bloomberg PETRA324.. 32.06 0.36 0.46 0.47 0.35 0.39 -18.18 132 129402,00 331800 20/01/20 Bloomberg PETRA327.. 32.56 0.28 0.35 0.35 0.28 0.32 -24.32 17 31008,00 96900 20/01/20 Bloomberg PETRA329.. 32.81 0.27 0.35 0.37 0.27 0.30 -18.18 36 12600,00 42000 20/01/20 Bloomberg PETRA342.. 33.81 0.17 0.23 0.23 0.17 0.20 -22.72 33 23960,00 119800 20/01/20 Bloomberg PETRA347.. 34.56 0.13 0.18 0.18 0.13 0.14 -18.75 12 3248,00 23200 20/01/20 Bloomberg PETRA351.. 34.81 0.12 0.16 0.16 0.12 0.14 -20 21 5544,00 39600 20/01/20 Bloomberg PETRA357.. 35.56 0.09 0.11 0.12 0.09 0.10 -18.18 16 7630,00 76300 20/01/20 Bloomberg PETRA367.. 36.56 0.07 0.08 0.09 0.07 0.07 -22.22 15 8659,00 123700 20/01/20 Bloomberg PETRA397.. 39.56 0.03 0.04 0.04 0.03 0.03 0 10 7023,00 234100 20/01/20 Bloomberg PETRB257.. 25.31 4.32 4.32 4.32 4.32 4.32 39.8 10 80352,00 18600 17/02/20 Bloomberg PETRB280.. 27.56 2.55 2.75 2.75 2.55 2.58 -8.92 11 26058,00 10100 17/02/20 Bloomberg PETRB304.. 30.06 1.22 1.43 1.55 1.21 1.34 -10.94 134 510674,00 381100 17/02/20 Bloomberg PETRB315.. 31.06 0.85 0.99 1.03 0.85 0.88 -12.37 12 63712,00 72400 17/02/20 Bloomberg PETRB332.. 33.06 0.45 0.45 0.48 0.43 0.43 -50 15 12040,00 28000 17/02/20 Bloomberg PETRD280.. 27.83 6.00 6.50 6.56 6.00 6.36 -5.8 20 279204,00 43900 19/04/21 Bloomberg PETRD300.. 29.83 5.08 5.56 5.56 5.08 5.21 -5.4 12 52621,00 10100 19/04/21 Bloomberg PETRL165.. 25.56 3.43 3.60 3.65 3.43 3.59 -11.59 13 91904,00 25600 16/12/19 Bloomberg PETRL241.. 23.06 6.41 6.40 6.43 6.38 6.40 0 80 512000,00 80000 16/12/19 Bloomberg PETRL251.. 24.06 5.02 5.45 5.48 5.02 5.44 -8.89 82 437920,00 80500 16/12/19 Bloomberg PETRL252.. 24.81 4.10 4.40 4.40 4.10 4.29 -8.88 18 120549,00 28100 16/12/19 Bloomberg PETRL255.. 24.31 4.60 5.10 5.10 4.60 4.86 -6.5 10 18954,00 3900 16/12/19 Bloomberg PETRL256.. 24.56 4.68 4.78 4.78 4.68 4.69 -2.09 100 46900,00 10000 16/12/19 Bloomberg PETRL264.. 25.31 3.67 4.15 4.15 3.67 3.84 -19.16 58 1059072,00 275800 16/12/19 Bloomberg PETRL265.. 26.06 2.96 3.57 3.57 2.96 3.10 -10.3 28 160890,00 51900 16/12/19 Bloomberg PETRL267.. 26.31 2.77 3.25 3.27 2.71 2.94 -12.06 224 517734,00 176100 16/12/19 Bloomberg PETRL268.. 25.81 3.19 3.75 3.75 3.15 3.29 -10.64 17 42441,00 12900 16/12/19 Bloomberg PETRL270.. 26.56 2.50 3.11 3.11 2.50 2.71 -12.28 107 299997,00 110700 16/12/19 Bloomberg PETRL275.. 27.06 2.10 2.57 2.65 2.07 2.25 -14.28 396 814950,00 362200 16/12/19 Bloomberg PETRL277.. 27.31 1.89 2.43 2.43 1.86 2.00 -16.37 74 248600,00 124300 16/12/19 Bloomberg PETRL278.. 26.81 2.31 2.80 2.93 2.30 2.47 -12.16 187 240331,00 97300 16/12/19 Bloomberg PETRL28. 27.56 1.70 2.11 2.27 1.70 1.84 -19.04 310 1055056,00 573400 16/12/19 Bloomberg PETRL282.. 27.81 1.52 1.98 2.07 1.52 1.70 -15.55 589 1722780,00 1013400 16/12/19 Bloomberg PETRL286.. 28.31 1.22 1.63 1.68 1.17 1.34 -17.56 261 1197022,00 893300 16/12/19 Bloomberg PETRL292.. 28.06 1.34 1.75 1.76 1.34 1.51 -19.76 212 153567,00 101700 16/12/19 Bloomberg PETRL297.. 28.56 1.04 1.41 1.51 1.04 1.22 -21.21 400 2420236,00 1983800 16/12/19 Bloomberg PETRL299.. 28.81 0.93 1.21 1.33 0.90 1.03 -20.51 1694 4075813,00 3957100 16/12/19 Bloomberg PETRL3.... 29.06 0.81 1.11 1.16 0.78 0.90 -21.35 470 642600,00 714000 16/12/19 Bloomberg PETRL30. 29.31 0.70 0.94 1.02 0.67 0.80 -21.34 2853 8141040,00 10176300 16/12/19 Bloomberg PETRL302.. 29.81 0.51 0.75 0.77 0.49 0.58 -26.08 2709 4808084,00 8289800 16/12/19 Bloomberg PETRL304.. 30.06 0.42 0.58 0.66 0.41 0.50 -26.31 877 1436300,00 2872600 16/12/19 Bloomberg PETRL305.. 29.56 0.59 0.84 0.89 0.58 0.69 -23.37 510 1345569,00 1950100 16/12/19 Bloomberg PETRL307.. 30.31 0.37 0.51 0.56 0.35 0.44 -26 1675 3582964,00 8143100 16/12/19 Bloomberg PETRL311.. 30.81 0.25 0.37 0.42 0.25 0.32 -30.55 3719 5419904,00 16937200 16/12/19 Bloomberg PETRL315.. 30.56 0.33 0.48 0.48 0.30 0.38 -25 338 843296,00 2219200 16/12/19 Bloomberg PETRL317.. 31.31 0.19 0.27 0.31 0.18 0.23 -24 1110 1037484,00 4510800 16/12/19 Bloomberg PETRL32. 31.56 0.16 0.26 0.26 0.16 0.19 -36 1071 1514566,00 7971400 16/12/19 Bloomberg PETRL327.. 32.31 0.10 0.17 0.18 0.10 0.13 -37.5 391 294983,00 2269100 16/12/19 Bloomberg PETRL328.. 31.81 0.14 0.19 0.23 0.13 0.17 -22.22 1430 1404183,00 8259900 16/12/19 Bloomberg PETRL33. 32.56 0.10 0.15 0.15 0.09 0.11 -33.33 224 158378,00 1439800 16/12/19 Bloomberg PETRL331.. 32.06 0.11 0.19 0.20 0.11 0.13 -31.25 824 1088347,00 8371900 16/12/19 Bloomberg PETRL332.. 32.81 0.08 0.13 0.14 0.08 0.10 -33.33 545 350720,00 3507200 16/12/19 Bloomberg PETRL335.. 33.06 0.08 0.12 0.12 0.07 0.08 -33.33 77 101928,00 1274100 16/12/19 Bloomberg PETRL337.. 33.31 0.07 0.11 0.11 0.07 0.08 -41.66 195 180264,00 2253300 16/12/19 Bloomberg PETRL34. 33.56 0.07 0.10 0.10 0.06 0.07 -30 632 606746,00 8667800 16/12/19 Bloomberg PETRL342.. 33.81 0.06 0.09 0.09 0.05 0.06 -25 266 156606,00 2610100 16/12/19 Bloomberg PETRL345.. 34.06 0.05 0.08 0.08 0.04 0.05 -37.5 136 244680,00 4893600 16/12/19 Bloomberg PETRL347.. 34.31 0.05 0.07 0.07 0.05 0.05 -28.57 116 142305,00 2846100 16/12/19 Bloomberg PETRL35. 35.06 0.04 0.05 0.05 0.04 0.04 -33.33 50 25584,00 639600 16/12/19 Bloomberg PETRL350.. 34.56 0.04 0.07 0.07 0.04 0.04 -33.33 64 47580,00 1189500 16/12/19 Bloomberg PETRL352.. 34.81 0.04 0.06 0.06 0.04 0.04 -33.33 128 63872,00 1596800 16/12/19 Bloomberg PETRL357.. 35.56 0.03 0.05 0.05 0.03 0.03 -40 53 21369,00 712300 16/12/19 Bloomberg PETRL36. 36.56 0.02 0.04 0.04 0.02 0.03 -50 276 87225,00 2907500 16/12/19 Bloomberg PETRL360.. 36.06 0.03 0.04 0.04 0.03 0.03 -25 36 26007,00 866900 16/12/19 Bloomberg PETRL369.. 35.81 0.03 0.05 0.05 0.03 0.03 -40 93 40533,00 1351100 16/12/19 Bloomberg PETRL372.. 37.06 0.02 0.03 0.03 0.02 0.02 -33.33 28 9498,00 474900 16/12/19 Bloomberg PETRL379.. 37.56 0.02 0.03 0.03 0.02 0.02 0 33 5194,00 259700 16/12/19 Bloomberg PETRL387.. 38.56 0.01 0.02 0.02 0.01 0.01 -66.66 14 1032,00 103200 16/12/19 Bloomberg PETRL397.. 39.56 0.01 0.02 0.02 0.01 0.01 -50 78 20640,00 2064000 16/12/19 Bloomberg PETRL407.. 40.56 0.01 0.01 0.02 0.01 0.01 0 44 5563,00 556300 16/12/19 Bloomberg PETRL653.. 35.31 0.04 0.05 0.05 0.04 0.04 -20 21 4588,00 114700 16/12/19 Bloomberg PETRL663.. 36.31 0.03 0.03 0.04 0.03 0.03 -25 14 8442,00 281400 16/12/19 Bloomberg PETRL668.. 36.81 0.02 0.03 0.03 0.02 0.02 -33.33 20 4944,00 247200 16/12/19 Bloomberg PETRL678.. 37.81 0.02 0.02 0.02 0.02 0.02 -33.33 22 2240,00 112000 16/12/19 Bloomberg PETRL693.. 39.31 0.01 0.02 0.02 0.01 0.01 -50 16 1252,00 125200 16/12/19 Bloomberg PETRL81. 31.06 0.22 0.36 0.38 0.22 0.27 -31.25 246 396171,00 1467300 16/12/19 Bloomberg RUMO S.A. ON Fec. 23.80 RAILA23. 23.00 1.49 1.52 1.54 1.47 1.50 22.13 66 68550,00 45700 20/01/20 Bloomberg RAILA25. 25.00 0.51 0.52 0.53 0.50 0.51 -10.52 61 17697,00 34700 20/01/20 Bloomberg SMILES ON Fec. 35.24 SMLSL36. 36.00 1.05 1.03 1.05 0.95 1.01 -15.32 18 53025,00 52500 16/12/19 Bloomberg SMLSL38. 38.00 0.50 0.41 0.50 0.41 0.47 25 12 5264,00 11200 16/12/19 Bloomberg SUZANO S.A. ON Fec. 37.92 SUZBL370.. 37.06 2.18 1.86 2.18 1.86 1.97 83.19 20 20488,00 10400 16/12/19 Bloomberg SUZBL385.. 38.06 1.16 1.23 1.39 1.13 1.30 -7.2 15 14430,00 11100 16/12/19 Bloomberg SUZBL393.. 39.31 0.67 0.91 0.91 0.66 0.76 -10.66 13 15808,00 20800 16/12/19 Bloomberg SUZBL400.. 40.06 0.47 0.65 0.65 0.46 0.55 -6 36 28105,00 51100 16/12/19 Bloomberg SUZBL41. 40.56 0.35 0.52 0.52 0.32 0.40 -5.4 38 34800,00 87000 16/12/19 Bloomberg SUZBL415.. 41.56 0.21 0.24 0.28 0.20 0.25 -12.5 24 11100,00 44400 16/12/19 Bloomberg SUZBL420.. 42.06 0.16 0.21 0.21 0.16 0.18 -20 12 4806,00 26700 16/12/19 Bloomberg TIM PART S/A ON Fec. 13.34 TIMPL42. 12.37 0.85 0.87 0.88 0.83 0.84 286.36 10 5880,00 7000 16/12/19 Bloomberg ULTRAPAR ON Fec. 20.66 UGPAL50. 20.95 0.61 0.56 0.66 0.44 0.57 17.3 32 16701,00 29300 16/12/19 Bloomberg UGPAL51. 21.95 0.21 0.17 0.27 0.17 0.24 -4.54 13 7368,00 30700 16/12/19 Bloomberg USIMINAS PNA Fec. 7.64 USIMA74. 07.40 0.51 0.57 0.57 0.51 0.51 -10.52 13 6987,00 13700 20/01/20 Bloomberg USIMA78. 07.80 0.30 0.37 0.37 0.30 0.32 -6.25 18 83200,00 260000 20/01/20 Bloomberg USIMA84. 08.40 0.15 0.16 0.16 0.15 0.15 -21.05 14 1830,00 12200 20/01/20 Bloomberg USIML74. 07.45 0.40 0.39 0.41 0.34 0.38 14.28 28 89224,00 234800 16/12/19 Bloomberg USIML756.. 07.55 0.36 0.29 0.36 0.28 0.30 20 10 12390,00 41300 16/12/19 Bloomberg USIML76. 07.65 0.30 0.27 0.30 0.23 0.26 30.43 46 27092,00 104200 16/12/19 Bloomberg USIML78. 07.85 0.20 0.20 0.23 0.16 0.21 11.11 75 66129,00 314900 16/12/19 Bloomberg USIML8.... 08.05 0.17 0.15 0.17 0.11 0.13 13.33 152 55211,00 424700 16/12/19 Bloomberg USIML82. 08.25 0.10 0.11 0.12 0.07 0.09 25 192 28890,00 321000 16/12/19 Bloomberg USIML830.. 08.15 0.10 0.14 0.14 0.10 0.10 -9.09 28 16890,00 168900 16/12/19 Bloomberg USIML846.. 08.45 0.07 0.06 0.08 0.06 0.06 16.66 42 9534,00 158900 16/12/19 Bloomberg USIML86. 08.65 0.05 0.05 0.05 0.04 0.04 66.66 15 3760,00 94000 16/12/19 Bloomberg VALE ON Fec. 48.17 VALEA480.. 48.05 2.33 2.34 2.36 2.23 2.27 5.9 14 238123,00 104900 20/01/20 Bloomberg VALEA490.. 49.05 1.85 1.99 1.99 1.70 1.78 2.77 47 295836,00 166200 20/01/20 Bloomberg VALEA500.. 50.05 1.41 1.44 1.53 1.30 1.43 6.01 10 36322,00 25400 20/01/20 Bloomberg VALEA510.. 51.05 1.04 1.10 1.20 0.96 1.04 6.12 34 99008,00 95200 20/01/20 Bloomberg VALEA520.. 52.05 0.77 0.87 0.89 0.72 0.73 2.66 25 640794,00 877800 20/01/20 Bloomberg VALEA530.. 53.05 0.60 0.60 0.65 0.53 0.57 11.11 43 29810,00 52300 20/01/20 Bloomberg VALEA54. 54.55 0.38 0.40 0.40 0.34 0.34 2.7 10 12750,00 37500 20/01/20 Bloomberg VALEA540.. 54.05 0.41 0.43 0.49 0.40 0.42 -2.38 23 14238,00 33900 20/01/20 Bloomberg VALEB500.. 50.00 2.00 2.02 2.02 1.97 1.98 -66.66 16 8118,00 4100 17/02/20 Bloomberg VALEL445.. 44.55 4.17 4.16 4.24 4.16 4.17 6.64 27 268965,00 64500 16/12/19 Bloomberg VALEL450.. 45.05 3.60 3.90 3.90 3.42 3.51 7.46 24 153036,00 43600 16/12/19 Bloomberg VALEL460.. 46.05 2.77 2.85 3.06 2.55 2.70 7.36 62 285120,00 105600 16/12/19 Bloomberg VALEL463.. 46.30 2.54 2.71 2.87 2.37 2.62 8.54 11 19126,00 7300 16/12/19 Bloomberg VALEL465.. 46.55 2.53 2.53 2.62 2.20 2.36 10.96 16 28084,00 11900 16/12/19 Bloomberg VALEL468.. 46.80 2.22 2.35 2.42 2.08 2.31 2.3 10 19866,00 8600 16/12/19 Bloomberg VALEL470.. 47.05 2.07 2.09 2.35 1.87 2.05 8.37 146 313650,00 153000 16/12/19 Bloomberg VALEL473.. 47.30 1.91 1.95 2.13 1.71 1.93 7.3 92 181034,00 93800 16/12/19 Bloomberg VALEL475.. 47.55 1.76 1.80 1.95 1.55 1.77 7.97 65 157530,00 89000 16/12/19 Bloomberg VALEL480.. 48.05 1.46 1.45 1.72 1.29 1.51 11.45 876 3665827,00 2427700 16/12/19 Bloomberg VALEL483.. 48.30 1.33 1.31 1.56 1.19 1.37 2.3 127 320032,00 233600 16/12/19 Bloomberg VALEL485.. 48.55 1.22 1.29 1.43 1.07 1.26 10.9 160 339822,00 269700 16/12/19 Bloomberg VALEL488.. 48.80 1.05 1.08 1.30 0.96 1.12 6.06 136 268576,00 239800 16/12/19 Bloomberg VALEL490.. 49.05 0.94 1.07 1.18 0.86 1.02 5.61 1400 3740544,00 3667200 16/12/19 Bloomberg VALEL493.. 49.30 0.87 0.92 1.07 0.78 0.88 12.98 172 397496,00 451700 16/12/19 Bloomberg VALEL495.. 49.55 0.78 0.93 1.00 0.70 0.84 2.63 204 425880,00 507000 16/12/19 Bloomberg VALEL498.. 49.80 0.70 0.74 0.86 0.63 0.76 4.47 102 115672,00 152200 16/12/19 Bloomberg VALEL500.. 50.05 0.64 0.62 0.77 0.55 0.66 12.28 1967 3905088,00 5916800 16/12/19 Bloomberg VALEL505.. 50.55 0.49 0.53 0.62 0.44 0.50 6.52 584 841350,00 1682700 16/12/19 Bloomberg VALEL510.. 51.05 0.38 0.46 0.49 0.35 0.41 5.55 730 1166614,00 2845400 16/12/19 Bloomberg VALEL515.. 51.55 0.31 0.32 0.39 0.26 0.33 -3.12 369 299640,00 908000 16/12/19 Bloomberg VALEL520.. 52.05 0.24 0.27 0.30 0.20 0.25 0 582 816975,00 3267900 16/12/19 Bloomberg VALEL525.. 52.55 0.18 0.22 0.24 0.16 0.19 -5.26 197 71307,00 375300 16/12/19 Bloomberg VALEL530.. 53.05 0.14 0.18 0.19 0.13 0.15 0 178 96465,00 643100 16/12/19 Bloomberg VALEL535.. 53.55 0.11 0.13 0.14 0.10 0.12 -8.33 71 48000,00 400000 16/12/19 Bloomberg VALEL540.. 54.05 0.08 0.11 0.11 0.08 0.09 -27.27 150 86220,00 958000 16/12/19 Bloomberg VALEL545.. 54.55 0.06 0.08 0.09 0.06 0.07 -25 33 6041,00 86300 16/12/19 Bloomberg VALEL550.. 55.05 0.07 0.07 0.07 0.05 0.06 0 72 30780,00 513000 16/12/19 Bloomberg VALEL560.. 56.05 0.05 0.05 0.05 0.04 0.04 0 24 12108,00 302700 16/12/19 Bloomberg VALEL565.. 56.55 0.03 0.03 0.04 0.03 0.03 -25 31 3273,00 109100 16/12/19 Bloomberg VALEL568.. 55.55 0.05 0.05 0.06 0.04 0.05 0 38 6435,00 128700 16/12/19 Bloomberg VALEL570.. 57.05 0.03 0.03 0.04 0.02 0.03 0 29 3303,00 110100 16/12/19 Bloomberg TELEF BRASIL PN Fec. 55.78 VIVTL54. 54.00 2.22 2.58 2.58 2.06 2.25 48 189 128250,00 57000 16/12/19 Bloomberg VIAVAREJO ON Fec. 7.45 VVARA750.. 07.50 0.50 0.57 0.59 0.48 0.51 0 18 6783,00 13300 20/01/20 Bloomberg VVARL100.. 10.00 0.02 0.03 0.03 0.02 0.02 -50 19 988,00 49400 16/12/19 Bloomberg VVARL700.. 07.00 0.61 0.70 0.78 0.57 0.71 -7.57 52 116440,00 164000 16/12/19 Bloomberg VVARL720.. 07.20 0.47 0.62 0.62 0.43 0.47 -2.08 69 27072,00 57600 16/12/19 Bloomberg VVARL740.. 07.40 0.31 0.37 0.37 0.31 0.35 0 51 4655,00 13300 16/12/19 Bloomberg VVARL750.. 07.50 0.27 0.32 0.40 0.27 0.29 -6.89 224 105473,00 363700 16/12/19 Bloomberg VVARL760.. 07.60 0.21 0.29 0.34 0.21 0.25 -22.22 122 25550,00 102200 16/12/19 Bloomberg VVARL790.. 07.90 0.14 0.16 0.19 0.13 0.14 0 11 2968,00 21200 16/12/19 Bloomberg VVARL800.. 08.00 0.12 0.15 0.18 0.10 0.13 -20 288 130910,00 1007000 16/12/19 Bloomberg VVARL900.. 09.00 0.03 0.05 0.05 0.02 0.02 -40 108 9706,00 485300 16/12/19 Bloomberg WEG ON Fec. 29.20 WEGEL309.. 30.97 0.27 0.40 0.40 0.23 0.27 -25 15 3537,00 13100 16/12/19 Bloomberg WEGEL57. 27.97 1.71 1.80 1.85 1.70 1.75 -10 10 7700,00 4400 16/12/19 Bloomberg YDUQS PART ON Fec. 37.30 YDUQA37. 37.00 2.73 2.77 2.92 2.70 2.80 -27.39 22 145040,00 51800 20/01/20 Bloomberg ___________________________