GrafBolsa

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

     

Pregão 03/04/20 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. 11.39 ABEVD110.. 11.08 0.91 0.84 0.91 0.72 0.84 -8.08 12 21336,00 25400 20/04/20 Bloomberg ABEVD12. 12.08 0.41 0.50 0.50 0.28 0.35 -34.92 41 40740,00 116400 20/04/20 Bloomberg ABEVD13. 13.08 0.10 0.15 0.15 0.09 0.11 -52.38 35 3520,00 32000 20/04/20 Bloomberg ABEVD14. 14.08 0.05 0.06 0.06 0.04 0.04 -28.57 26 1404,00 35100 20/04/20 Bloomberg ABEVD15. 15.08 0.03 0.02 0.05 0.02 0.02 -25 17 660,00 33000 20/04/20 Bloomberg ABEVD41. 11.58 0.54 0.56 0.57 0.49 0.53 -26.02 12 5989,00 11300 20/04/20 Bloomberg ABEVD42. 12.58 0.18 0.28 0.28 0.17 0.20 -51.35 22 4760,00 23800 20/04/20 Bloomberg ABEVD91. 20.58 0.01 0.01 0.02 0.01 0.01 -50 11 325,00 32500 20/04/20 Bloomberg ABEVE13. 13.08 0.32 0.37 0.37 0.27 0.34 -37.25 16 2720,00 8000 18/05/20 Bloomberg ABEVE14. 14.08 0.17 0.21 0.21 0.13 0.16 -34.61 55 1024,00 6400 18/05/20 Bloomberg ABEVE15. 15.08 0.09 0.07 0.10 0.07 0.08 -30.76 14 1488,00 18600 18/05/20 Bloomberg B3 ON Fec. 35.85 B3SAD38. 37.51 1.16 1.38 1.38 1.16 1.26 -27.5 11 20286,00 16100 20/04/20 Bloomberg B3SAD413.. 40.76 0.44 0.52 0.52 0.43 0.48 -38.88 18 19872,00 41400 20/04/20 Bloomberg B3SAD420.. 40.51 0.46 0.61 0.61 0.46 0.53 -41.02 16 63494,00 119800 20/04/20 Bloomberg B3SAD433.. 42.76 0.25 0.25 0.25 0.25 0.25 -43.18 10 9150,00 36600 20/04/20 Bloomberg BRASIL ON Fec. 25.50 BBASD28. 27.94 0.80 1.35 1.35 0.75 0.85 -47.36 50 56355,00 66300 20/04/20 Bloomberg BBASD29. 28.94 0.54 0.91 0.91 0.54 0.61 -48.57 19 37332,00 61200 20/04/20 Bloomberg BBASD30. 29.94 0.37 0.61 0.64 0.37 0.42 -54.87 37 44268,00 105400 20/04/20 Bloomberg BBASD31. 30.94 0.28 0.44 0.44 0.26 0.31 -49.09 87 61752,00 199200 20/04/20 Bloomberg BBASD32. 31.94 0.16 0.32 0.32 0.16 0.23 -61.9 21 4600,00 20000 20/04/20 Bloomberg BBASD33. 32.94 0.15 0.21 0.21 0.13 0.15 -48.27 16 15735,00 104900 20/04/20 Bloomberg BBASD34. 33.94 0.10 0.19 0.19 0.10 0.13 -54.54 17 7813,00 60100 20/04/20 Bloomberg BBASD55. 25.94 1.58 1.99 1.99 1.45 1.63 -31 14 19560,00 12000 20/04/20 Bloomberg BBASD56. 26.94 1.14 1.79 1.79 1.05 1.24 -44.11 37 94364,00 76100 20/04/20 Bloomberg BBASE1.... 31.44 0.79 1.10 1.10 0.79 1.03 -31.3 13 29149,00 28300 18/05/20 Bloomberg BBASE32. 31.94 0.66 0.69 0.76 0.66 0.70 -36.53 10 46550,00 66500 18/05/20 Bloomberg BBASE349.. 34.94 0.38 0.46 0.46 0.35 0.40 -30.9 13 2720,00 6800 18/05/20 Bloomberg BBASE37. 36.94 0.28 0.31 0.32 0.24 0.26 -28.2 71 3822,00 14700 18/05/20 Bloomberg BBASE396.. 37.44 0.27 0.27 0.29 0.25 0.27 -22.85 21 567,00 2100 18/05/20 Bloomberg BBASE42. 41.94 0.14 0.13 0.14 0.13 0.13 -26.31 23 299,00 2300 18/05/20 Bloomberg BBASE56. 26.94 2.08 2.70 2.70 2.05 2.24 -29.25 31 346976,00 154900 18/05/20 Bloomberg BBASE57. 27.94 1.66 2.03 2.03 1.66 1.79 -33.06 11 11277,00 6300 18/05/20 Bloomberg BBASG48. 47.48 0.88 0.90 0.90 0.88 0.88 -89.26 10 88528,00 100600 16/07/21 Bloomberg BBASG523.. 50.81 0.19 0.20 0.20 0.18 0.19 -13.63 11 380,00 2000 20/07/20 Bloomberg BRADESCO ON Fec. 17.67 BBDCE20. 20.32 0.62 0.78 0.78 0.61 0.64 -48.33 25 37184,00 58100 18/05/20 Bloomberg BRADESCO PN Fec. 19.21 BBDCD180.. 18.03 1.77 2.19 2.19 1.49 2.02 -30.58 23 263610,00 130500 20/04/20 Bloomberg BBDCD190.. 19.03 1.33 1.42 1.42 0.98 1.22 -33.16 53 288652,00 236600 20/04/20 Bloomberg BBDCD195.. 19.53 1.04 1.28 1.28 0.90 0.96 -32.9 12 19200,00 20000 20/04/20 Bloomberg BBDCD198.. 19.78 0.85 0.96 0.96 0.71 0.88 -67.05 21 59928,00 68100 20/04/20 Bloomberg BBDCD200.. 20.03 0.79 1.08 1.08 0.62 0.80 -36.29 48 123760,00 154700 20/04/20 Bloomberg BBDCD201.. 20.78 0.51 0.79 0.79 0.42 0.53 -47.95 30 84005,00 158500 20/04/20 Bloomberg BBDCD205.. 20.53 0.63 0.87 0.87 0.45 0.67 -42.2 97 412318,00 615400 20/04/20 Bloomberg BBDCD210.. 21.03 0.46 0.70 0.70 0.35 0.55 -45.88 24 35365,00 64300 20/04/20 Bloomberg BBDCD215.. 21.53 0.39 0.63 0.63 0.26 0.42 -43.47 24 28644,00 68200 20/04/20 Bloomberg BBDCD220.. 22.03 0.24 0.35 0.35 0.22 0.29 -53.84 36 40774,00 140600 20/04/20 Bloomberg BBDCD225.. 22.53 0.21 0.34 0.34 0.15 0.21 -52.27 285 216468,00 1030800 20/04/20 Bloomberg BBDCD230.. 23.03 0.15 0.27 0.27 0.10 0.17 -50 22 12053,00 70900 20/04/20 Bloomberg BBDCD235.. 23.53 0.11 0.13 0.15 0.09 0.11 -54.16 12 3432,00 31200 20/04/20 Bloomberg BBDCD240.. 24.03 0.09 0.15 0.15 0.08 0.09 -52.63 36 15858,00 176200 20/04/20 Bloomberg BBDCD274.. 27.28 0.03 0.05 0.05 0.02 0.02 -40 19 3102,00 155100 20/04/20 Bloomberg BBDCE207.. 20.05 1.41 1.41 1.47 1.12 1.29 -30.19 46 89268,00 69200 18/05/20 Bloomberg BBDCE21. 21.05 1.06 1.18 1.21 0.90 1.06 -23.18 14 50032,00 47200 18/05/20 Bloomberg BBDCE215.. 21.55 0.91 0.81 0.94 0.71 0.90 -32.59 13 75870,00 84300 18/05/20 Bloomberg BBDCE225.. 22.55 0.65 0.76 0.76 0.48 0.57 -27.77 37 38931,00 68300 18/05/20 Bloomberg BBDCE235.. 23.55 0.42 0.47 0.47 0.40 0.42 -30 15 34902,00 83100 18/05/20 Bloomberg BBDCE240.. 24.05 0.37 0.35 0.37 0.26 0.30 -38.33 16 3630,00 12100 18/05/20 Bloomberg BBDCE251.. 25.05 0.25 0.25 0.26 0.19 0.22 -37.5 74 4268,00 19400 18/05/20 Bloomberg BBDCE260.. 26.05 0.17 0.21 0.21 0.14 0.18 -37.03 69 55836,00 310200 18/05/20 Bloomberg BBDCE265.. 26.55 0.15 0.17 0.17 0.12 0.13 -31.81 10 5343,00 41100 18/05/20 Bloomberg BRADESPAR PN Fec. 26.92 BRAPD30. 30.00 0.44 0.60 0.62 0.44 0.53 -71.24 11 11183,00 21100 20/04/20 Bloomberg BRAPD31. 31.00 0.27 0.60 0.60 0.27 0.37 -59.7 13 23236,00 62800 20/04/20 Bloomberg BRAPD57. 27.50 1.49 1.67 1.75 1.49 1.56 -28.01 10 126672,00 81200 20/04/20 Bloomberg BRF SA ON Fec. 15.26 BRFSD17. 17.00 0.34 0.53 0.53 0.34 0.42 -47.69 13 18648,00 44400 20/04/20 Bloomberg BRFSE16. 16.00 1.19 1.86 1.86 1.17 1.39 -32 29 55460,00 39900 18/05/20 Bloomberg CIELO ON Fec. 3.98 CIELD5.... 05.17 0.03 0.04 0.04 0.02 0.03 -50 44 4437,00 147900 20/04/20 Bloomberg CIELE5.... 05.19 0.10 0.09 0.10 0.08 0.09 -23.07 36 360,00 4000 18/05/20 Bloomberg CEMIG PN Fec. 7.95 CMIGD10. 10.00 0.05 0.09 0.09 0.05 0.05 -50 15 1120,00 22400 20/04/20 Bloomberg CMIGD11. 11.00 0.03 0.04 0.04 0.03 0.03 -40 10 645,00 21500 20/04/20 Bloomberg CMIGD8.... 08.00 0.45 0.59 0.59 0.44 0.47 -59.45 11 15463,00 32900 20/04/20 Bloomberg CMIGD9.... 09.00 0.15 0.21 0.21 0.13 0.15 -40 15 14790,00 98600 20/04/20 Bloomberg COGNA ON ON Fec. 3.72 COGND38. 03.80 0.27 0.35 0.35 0.20 0.27 17.39 120 17118,00 63400 20/04/20 Bloomberg COGND40. 04.00 0.20 0.19 0.25 0.17 0.21 5.26 45 45423,00 216300 20/04/20 Bloomberg COGND5.... 05.00 0.04 0.05 0.06 0.03 0.04 -20 34 2820,00 70500 20/04/20 Bloomberg COGND6.... 06.00 0.03 0.02 0.03 0.02 0.02 0 40 2068,00 103400 20/04/20 Bloomberg COGNE37. 03.70 0.46 0.46 0.48 0.46 0.46 0 17 41354,00 89900 18/05/20 Bloomberg COGNE39. 03.90 0.47 0.43 0.47 0.38 0.43 9.3 29 59770,00 139000 18/05/20 Bloomberg COGNE5.... 05.00 0.14 0.15 0.17 0.14 0.15 -6.66 55 61680,00 411200 18/05/20 Bloomberg COGNE6.... 06.00 0.08 0.07 0.09 0.07 0.07 14.28 15 1001,00 14300 18/05/20 Bloomberg SID NACIONAL ON Fec. 6.25 CSNAD66. 06.60 0.37 0.65 0.65 0.34 0.41 -51.31 11 8815,00 21500 20/04/20 Bloomberg CSNAD7.... 07.00 0.25 0.45 0.45 0.20 0.30 -51.92 51 27810,00 92700 20/04/20 Bloomberg CSNAD72. 07.20 0.19 0.35 0.36 0.15 0.28 -67.79 10 3556,00 12700 20/04/20 Bloomberg CSNAD8.... 08.00 0.08 0.14 0.14 0.06 0.08 -46.66 18 2544,00 31800 20/04/20 Bloomberg CSNAD9.... 09.00 0.05 0.05 0.05 0.02 0.03 0 14 1131,00 37700 20/04/20 Bloomberg GERDAU PN Fec. 9.33 GGBRD10. 10.47 0.28 0.45 0.45 0.25 0.30 -44 25 20430,00 68100 20/04/20 Bloomberg GGBRD11. 11.47 0.12 0.32 0.32 0.11 0.13 -62.5 87 78923,00 607100 20/04/20 Bloomberg GGBRD40. 10.97 0.16 0.28 0.28 0.16 0.24 -52.94 25 5280,00 22000 20/04/20 Bloomberg GGBRE10. 10.29 0.74 0.85 0.85 0.65 0.78 -22.1 28 117390,00 150500 18/05/20 Bloomberg GGBRE13. 13.29 0.14 0.25 0.25 0.13 0.14 -39.13 19 938,00 6700 18/05/20 Bloomberg GGBRE14. 14.29 0.10 0.11 0.13 0.10 0.10 -33.33 18 260,00 2600 18/05/20 Bloomberg GGBRE40. 10.79 0.52 0.74 0.74 0.52 0.61 -30.66 14 30561,00 50100 18/05/20 Bloomberg IRBBRASIL RE ON Fec. 8.59 IRBRD11. 10.99 0.23 0.50 0.50 0.22 0.24 -48.88 59 24264,00 101100 20/04/20 Bloomberg ITAUSA PN Fec. 8.11 ITSAD10. 10.04 0.03 0.03 0.04 0.02 0.03 -25 28 1725,00 57500 20/04/20 Bloomberg ITSAD40. 10.54 0.02 0.02 0.02 0.02 0.02 0 21 1246,00 62300 20/04/20 Bloomberg ITSAD41. 11.54 0.01 0.01 0.02 0.01 0.01 -50 32 1617,00 161700 20/04/20 Bloomberg ITSAD42. 12.54 0.01 0.01 0.01 0.01 0.01 0 23 78,00 7800 20/04/20 Bloomberg ITSAD82. 08.29 0.33 0.41 0.41 0.29 0.34 -31.25 25 13362,00 39300 20/04/20 Bloomberg ITSAD84. 08.49 0.26 0.32 0.32 0.21 0.22 -35 22 27632,00 125600 20/04/20 Bloomberg ITSAD86. 08.69 0.17 0.44 0.44 0.17 0.20 -41.37 20 4400,00 22000 20/04/20 Bloomberg ITSAD88. 08.89 0.13 0.19 0.19 0.11 0.13 -40.9 30 9061,00 69700 20/04/20 Bloomberg ITSAD9.... 09.09 0.10 0.15 0.15 0.09 0.10 -28.57 27 3030,00 30300 20/04/20 Bloomberg ITSAD92. 09.29 0.07 0.09 0.09 0.07 0.07 -36.36 17 1722,00 24600 20/04/20 Bloomberg ITSAD94. 09.49 0.05 0.09 0.09 0.04 0.05 -37.5 14 1625,00 32500 20/04/20 Bloomberg ITSAD96. 09.69 0.03 0.06 0.06 0.03 0.04 -50 16 424,00 10600 20/04/20 Bloomberg ITSAE101.. 09.74 0.15 0.19 0.19 0.15 0.16 -37.5 28 2416,00 15100 18/05/20 Bloomberg ITSAE111.. 10.74 0.08 0.08 0.10 0.08 0.08 -11.11 19 5800,00 72500 18/05/20 Bloomberg ITSAE868.. 08.24 0.59 0.69 0.69 0.59 0.59 -25.31 110 63012,00 106800 18/05/20 Bloomberg ITSAE908.. 08.64 0.46 0.43 0.46 0.43 0.43 -22.03 55 21973,00 51100 18/05/20 Bloomberg ITAUUNIBANCO PN Fec. 20.66 ITUBD20. 20.13 1.88 1.27 1.88 1.27 1.44 -23.57 13 47952,00 33300 20/04/20 Bloomberg ITUBD208.. 20.88 1.08 1.19 1.19 0.98 1.04 -36.47 36 164840,00 158500 20/04/20 Bloomberg ITUBD211.. 21.13 1.07 1.25 1.25 0.83 0.96 -28.66 92 248736,00 259100 20/04/20 Bloomberg ITUBD218.. 21.88 0.73 0.82 0.82 0.60 0.70 -37.06 20 27510,00 39300 20/04/20 Bloomberg ITUBD221.. 22.13 0.64 0.77 0.81 0.51 0.63 -37.25 207 366723,00 582100 20/04/20 Bloomberg ITUBD223.. 22.38 0.52 0.70 0.70 0.47 0.55 -42.22 55 35805,00 65100 20/04/20 Bloomberg ITUBD228.. 22.88 0.40 0.61 0.61 0.36 0.43 -41.17 63 66005,00 153500 20/04/20 Bloomberg ITUBD23. 23.13 0.41 0.54 0.54 0.30 0.35 -32.78 151 132475,00 378500 20/04/20 Bloomberg ITUBD233.. 23.38 0.32 0.39 0.39 0.26 0.32 -43.85 27 46656,00 145800 20/04/20 Bloomberg ITUBD238.. 23.88 0.24 0.34 0.34 0.21 0.25 -41.46 11 9375,00 37500 20/04/20 Bloomberg ITUBD24. 24.13 0.23 0.30 0.30 0.17 0.23 -39.47 348 230667,00 1002900 20/04/20 Bloomberg ITUBD243.. 24.38 0.19 0.21 0.21 0.17 0.17 -36.66 17 12172,00 71600 20/04/20 Bloomberg ITUBD248.. 24.88 0.16 0.17 0.18 0.13 0.15 -30.43 18 7635,00 50900 20/04/20 Bloomberg ITUBD251.. 25.13 0.13 0.18 0.18 0.11 0.13 -38.09 255 106366,00 818200 20/04/20 Bloomberg ITUBD256.. 25.63 0.10 0.12 0.12 0.09 0.10 -37.5 44 19760,00 197600 20/04/20 Bloomberg ITUBD261.. 26.13 0.11 0.11 0.11 0.07 0.08 -8.33 56 13168,00 164600 20/04/20 Bloomberg ITUBD266.. 26.63 0.07 0.08 0.08 0.05 0.07 -30 13 2457,00 35100 20/04/20 Bloomberg ITUBD28. 28.13 0.05 0.06 0.06 0.04 0.04 -16.66 26 8380,00 209500 20/04/20 Bloomberg ITUBD281.. 27.13 0.09 0.07 0.09 0.05 0.06 12.5 11 2892,00 48200 20/04/20 Bloomberg ITUBD295.. 27.63 0.05 0.07 0.07 0.05 0.06 -37.5 11 834,00 13900 20/04/20 Bloomberg ITUBD306.. 29.63 0.01 0.03 0.03 0.01 0.02 -75 53 3824,00 191200 20/04/20 Bloomberg ITUBD316.. 30.63 0.02 0.02 0.02 0.02 0.02 -33.33 11 4740,00 237000 20/04/20 Bloomberg ITUBD368.. 35.88 0.01 0.02 0.02 0.01 0.01 -50 12 315,00 31500 20/04/20 Bloomberg ITUBD48. 18.63 2.40 2.52 2.71 2.40 2.65 -31.81 510 186825,00 70500 20/04/20 Bloomberg ITUBE22. 22.13 1.30 1.31 1.31 1.04 1.21 -19.75 30 96437,00 79700 18/05/20 Bloomberg ITUBE220.. 21.13 1.70 1.80 1.80 1.45 1.59 -21.65 62 205587,00 129300 18/05/20 Bloomberg ITUBE23. 23.88 0.63 0.78 0.78 0.58 0.64 -32.25 32 25024,00 39100 18/05/20 Bloomberg ITUBE231.. 23.13 0.82 0.96 0.96 0.77 0.82 -32.78 13 16235,00 19800 18/05/20 Bloomberg ITUBE25. 25.13 0.44 0.44 0.44 0.35 0.41 -30.15 34 42025,00 102500 18/05/20 Bloomberg ITUBE254.. 23.63 0.76 0.83 0.83 0.63 0.71 -26.92 12 43878,00 61800 18/05/20 Bloomberg ITUBE26. 26.13 0.27 0.29 0.30 0.23 0.26 -34.14 88 19812,00 76200 18/05/20 Bloomberg ITUBE27. 27.13 0.24 0.19 0.24 0.15 0.21 -14.28 60 9618,00 45800 18/05/20 Bloomberg JBS ON Fec. 20.40 JBSSD20. 20.00 1.45 1.92 1.92 1.06 1.25 -38.29 16 82750,00 66200 20/04/20 Bloomberg JBSSD220.. 22.00 0.66 0.80 0.80 0.42 0.55 -46.34 24 39875,00 72500 20/04/20 Bloomberg JBSSD230.. 23.00 0.40 0.77 0.77 0.29 0.34 -39.39 30 44506,00 130900 20/04/20 Bloomberg JBSSD240.. 24.00 0.19 0.26 0.26 0.13 0.18 -52.5 10 2574,00 14300 20/04/20 Bloomberg LOJAS AMERIC PN Fec. 17.44 LAMED26. 26.00 0.08 0.17 0.17 0.04 0.06 -11.11 20 1554,00 25900 20/04/20 Bloomberg MAGAZ LUIZA ON Fec. 35.54 MGLUE48. 48.00 0.61 0.65 0.65 0.35 0.53 -61.87 16 901,00 1700 18/05/20 Bloomberg MARFRIG ON Fec. 8.62 MRFGD10. 10.00 0.25 0.21 0.25 0.14 0.16 -26.47 16 2400,00 15000 20/04/20 Bloomberg MRFGD11. 11.00 0.10 0.08 0.11 0.05 0.08 0 29 7592,00 94900 20/04/20 Bloomberg PETROBRAS ON Fec. 15.32 PETRD14. 14.00 1.94 2.60 2.60 1.67 1.96 -15.65 122 64484,00 32900 20/04/20 Bloomberg PETRD15. 15.00 1.51 2.10 2.10 1.20 1.46 -7.92 25 77088,00 52800 20/04/20 Bloomberg PETRD16. 16.00 0.95 1.35 1.35 0.76 0.93 -5 43 242544,00 260800 20/04/20 Bloomberg PETRD17. 17.00 0.60 0.80 0.85 0.50 0.76 -7.69 29 101384,00 133400 20/04/20 Bloomberg PETRD18. 18.00 0.40 0.60 0.62 0.30 0.38 -2.43 251 120384,00 316800 20/04/20 Bloomberg PETRE20. 20.00 0.55 0.58 0.58 0.38 0.49 10 37 16023,00 32700 18/05/20 Bloomberg PETROBRAS PN Fec. 15.34 PETRD10. 10.20 5.25 6.79 6.79 4.95 5.67 -7.07 18 166698,00 29400 20/04/20 Bloomberg PETRD107.. 10.70 4.70 5.30 5.30 4.49 4.86 -10.47 32 221616,00 45600 20/04/20 Bloomberg PETRD11. 11.20 4.17 5.16 5.39 4.05 4.53 -4.79 54 208380,00 46000 20/04/20 Bloomberg PETRD117.. 11.70 4.00 4.85 4.90 3.63 3.80 1.01 978 4927840,00 1296800 20/04/20 Bloomberg PETRD12. 12.20 3.50 4.50 4.50 3.16 3.54 -2.77 83 302316,00 85400 20/04/20 Bloomberg PETRD127.. 12.70 3.01 4.01 4.01 2.79 3.03 -1.95 197 2820930,00 931000 20/04/20 Bloomberg PETRD129.. 12.95 2.84 3.50 3.50 2.60 2.88 -5.33 654 861984,00 299300 20/04/20 Bloomberg PETRD132.. 13.20 2.75 3.35 3.35 2.37 2.90 -4.18 156 708760,00 244400 20/04/20 Bloomberg PETRD137.. 13.70 2.26 3.21 3.21 1.98 2.34 -6.61 584 2456064,00 1049600 20/04/20 Bloomberg PETRD139.. 13.95 2.10 2.76 2.76 1.87 2.17 -6.25 168 464380,00 214000 20/04/20 Bloomberg PETRD142.. 14.20 2.00 2.50 2.50 1.73 2.09 -6.97 102 658559,00 315100 20/04/20 Bloomberg PETRD144.. 14.45 1.83 2.43 2.43 1.56 1.75 -6.63 139 317800,00 181600 20/04/20 Bloomberg PETRD147.. 14.70 1.60 2.02 2.30 1.34 1.58 -3.03 1190 5168022,00 3270900 20/04/20 Bloomberg PETRD149.. 14.95 1.49 1.80 2.12 1.22 1.43 -0.66 772 3544684,00 2478800 20/04/20 Bloomberg PETRD150.. 15.00 5.59 5.51 5.75 5.50 5.54 -4.44 23 129082,00 23300 14/04/22 Bloomberg PETRD152.. 15.20 1.29 1.80 1.95 1.07 1.39 -0.76 458 1097683,00 789700 20/04/20 Bloomberg PETRD154.. 15.45 1.20 1.72 1.72 1.01 1.18 -11.11 124 645696,00 547200 20/04/20 Bloomberg PETRD157.. 15.70 1.06 1.63 1.63 0.86 1.05 -5.35 2067 6436815,00 6130300 20/04/20 Bloomberg PETRD159.. 15.95 0.95 1.23 1.47 0.77 0.93 -2.06 684 1407741,00 1513700 20/04/20 Bloomberg PETRD162.. 16.20 0.86 1.32 1.35 0.68 0.84 1.17 777 2035068,00 2422700 20/04/20 Bloomberg PETRD164.. 16.45 0.77 1.00 1.15 0.61 0.78 2.66 256 378300,00 485000 20/04/20 Bloomberg PETRD167.. 16.70 0.67 1.00 1.02 0.52 0.67 -8.21 3295 8987916,00 13414800 20/04/20 Bloomberg PETRD169.. 16.95 0.60 0.85 1.00 0.47 0.62 0 1072 1610388,00 2597400 20/04/20 Bloomberg PETRD172.. 17.20 0.56 0.90 0.91 0.42 0.53 1.81 576 1126303,00 2125100 20/04/20 Bloomberg PETRD174.. 17.45 0.48 0.77 0.77 0.38 0.47 14.28 309 303103,00 644900 20/04/20 Bloomberg PETRD177.. 17.70 0.43 0.66 0.70 0.32 0.42 0 2774 4569390,00 10879500 20/04/20 Bloomberg PETRD179.. 17.95 0.41 0.60 0.64 0.29 0.37 0 1366 1741183,00 4705900 20/04/20 Bloomberg PETRD180.. 18.00 4.44 5.00 5.00 4.22 4.55 5.71 17 65975,00 14500 14/04/22 Bloomberg PETRD182.. 18.20 0.32 0.53 0.57 0.26 0.35 -3.03 1245 1495725,00 4273500 20/04/20 Bloomberg PETRD184.. 18.45 0.31 0.60 0.60 0.23 0.30 3.33 259 435750,00 1452500 20/04/20 Bloomberg PETRD19. 18.95 0.26 0.34 0.40 0.19 0.24 13.04 2377 1890288,00 7876200 20/04/20 Bloomberg PETRD192.. 19.20 0.24 0.35 0.44 0.17 0.23 14.28 512 255323,00 1110100 20/04/20 Bloomberg PETRD194.. 18.70 0.30 0.35 0.45 0.21 0.27 11.11 994 1133379,00 4197700 20/04/20 Bloomberg PETRD197.. 19.70 0.19 0.28 0.29 0.14 0.20 5.55 963 764360,00 3821800 20/04/20 Bloomberg PETRD20. 19.95 0.18 0.25 0.27 0.13 0.16 20 1525 1094864,00 6842900 20/04/20 Bloomberg PETRD202.. 19.45 0.21 0.34 0.34 0.16 0.21 0 558 225099,00 1071900 20/04/20 Bloomberg PETRD207.. 20.70 0.14 0.17 0.20 0.10 0.13 7.69 433 145145,00 1116500 20/04/20 Bloomberg PETRD21. 20.95 0.12 0.18 0.18 0.09 0.11 20 476 184470,00 1677000 20/04/20 Bloomberg PETRD212.. 20.45 0.13 0.20 0.21 0.11 0.12 0 154 69960,00 583000 20/04/20 Bloomberg PETRD213.. 21.20 0.10 0.13 0.18 0.08 0.10 -16.66 125 19400,00 194000 20/04/20 Bloomberg PETRD214.. 21.45 0.09 0.10 0.10 0.08 0.08 -10 64 17472,00 218400 20/04/20 Bloomberg PETRD219.. 21.95 0.07 0.09 0.10 0.07 0.07 -12.5 108 11088,00 158400 20/04/20 Bloomberg PETRD22. 22.20 0.08 0.10 0.12 0.06 0.07 14.28 694 304668,00 4352400 20/04/20 Bloomberg PETRD224.. 22.45 0.07 0.10 0.12 0.06 0.06 0 36 17430,00 290500 20/04/20 Bloomberg PETRD226.. 21.70 0.08 0.13 0.14 0.07 0.09 0 652 333117,00 3701300 20/04/20 Bloomberg PETRD232.. 23.20 0.05 0.07 0.07 0.05 0.05 -16.66 45 7875,00 157500 20/04/20 Bloomberg PETRD234.. 22.70 0.07 0.09 0.10 0.05 0.06 0 337 131604,00 2193400 20/04/20 Bloomberg PETRD237.. 22.95 0.06 0.06 0.12 0.04 0.05 20 66 13480,00 269600 20/04/20 Bloomberg PETRD238.. 23.45 0.05 0.06 0.06 0.03 0.04 0 37 10780,00 269500 20/04/20 Bloomberg PETRD240.. 23.70 0.05 0.07 0.07 0.03 0.05 25 509 353185,00 7063700 20/04/20 Bloomberg PETRD244.. 24.45 0.04 0.05 0.05 0.04 0.04 0 10 5600,00 140000 20/04/20 Bloomberg PETRD247.. 23.95 0.05 0.06 0.06 0.03 0.04 25 74 41844,00 1046100 20/04/20 Bloomberg PETRD249.. 24.95 0.03 0.04 0.04 0.02 0.02 -25 22 1646,00 82300 20/04/20 Bloomberg PETRD25. 25.20 0.03 0.04 0.05 0.03 0.03 0 132 21471,00 715700 20/04/20 Bloomberg PETRD252.. 24.20 0.03 0.05 0.06 0.03 0.04 -25 123 50256,00 1256400 20/04/20 Bloomberg PETRD253.. 24.70 0.03 0.04 0.06 0.03 0.03 -25 47 3387,00 112900 20/04/20 Bloomberg PETRD259.. 25.95 0.02 0.04 0.04 0.02 0.02 -33.33 55 7378,00 368900 20/04/20 Bloomberg PETRD262.. 26.20 0.02 0.04 0.04 0.01 0.02 0 52 9482,00 474100 20/04/20 Bloomberg PETRD265.. 25.70 0.03 0.05 0.05 0.02 0.02 50 16 166,00 8300 20/04/20 Bloomberg PETRD272.. 26.45 0.02 0.04 0.04 0.01 0.02 -33.33 25 2500,00 125000 20/04/20 Bloomberg PETRD275.. 26.70 0.02 0.03 0.03 0.02 0.02 0 38 7710,00 385500 20/04/20 Bloomberg PETRD28. 28.45 0.01 0.02 0.02 0.01 0.01 0 23 1888,00 188800 20/04/20 Bloomberg PETRD281.. 27.20 0.02 0.03 0.03 0.01 0.01 -33.33 25 7471,00 747100 20/04/20 Bloomberg PETRD282.. 27.70 0.01 0.02 0.02 0.01 0.01 0 25 738,00 73800 20/04/20 Bloomberg PETRD283.. 27.95 0.02 0.01 0.02 0.01 0.01 0 14 65,00 6500 20/04/20 Bloomberg PETRD289.. 28.20 0.01 0.02 0.02 0.01 0.01 -50 29 1944,00 194400 20/04/20 Bloomberg PETRD29. 28.95 0.01 0.02 0.02 0.01 0.01 0 30 3051,00 305100 20/04/20 Bloomberg PETRD290.. 28.70 0.01 0.02 0.02 0.01 0.01 0 24 3251,00 325100 20/04/20 Bloomberg PETRD30. 29.20 0.01 0.01 0.02 0.01 0.01 0 47 3161,00 316100 20/04/20 Bloomberg PETRD301.. 29.45 0.01 0.01 0.02 0.01 0.01 0 24 926,00 92600 20/04/20 Bloomberg PETRD302.. 29.70 0.01 0.01 0.01 0.01 0.01 0 13 912,00 91200 20/04/20 Bloomberg PETRD305.. 30.20 0.01 0.01 0.01 0.01 0.01 0 13 3275,00 327500 20/04/20 Bloomberg PETRD345.. 33.70 0.01 0.01 0.01 0.01 0.01 0 13 1110,00 111000 20/04/20 Bloomberg PETRD665.. 06.65 8.35 9.50 9.50 8.35 8.65 -12.1 57 49305,00 5700 20/04/20 Bloomberg PETRD865.. 08.65 6.67 6.70 6.75 6.49 6.65 -6.45 124 585200,00 88000 20/04/20 Bloomberg PETRD902.. 20.20 0.22 0.20 0.25 0.12 0.14 69.23 238 38766,00 276900 20/04/20 Bloomberg PETRE11. 11.22 4.63 4.72 4.73 4.37 4.67 -10.96 27 303550,00 65000 18/05/20 Bloomberg PETRE12. 12.22 3.96 4.38 4.39 3.75 4.03 -6.82 52 228501,00 56700 18/05/20 Bloomberg PETRE13. 13.22 3.28 3.96 4.10 2.90 3.34 1.86 248 651300,00 195000 18/05/20 Bloomberg PETRE147.. 14.72 2.25 2.55 2.55 1.96 2.08 -2.59 60 184704,00 88800 18/05/20 Bloomberg PETRE149.. 14.97 2.06 2.75 2.75 1.85 2.04 -4.62 121 373320,00 183000 18/05/20 Bloomberg PETRE150.. 14.22 2.52 3.06 3.06 2.25 2.51 -3.44 718 1166397,00 464700 18/05/20 Bloomberg PETRE152.. 15.22 2.00 2.61 2.80 1.71 1.95 -6.97 202 463515,00 237700 18/05/20 Bloomberg PETRE157.. 15.72 1.75 2.09 2.30 1.49 1.66 -10.71 440 1466278,00 883300 18/05/20 Bloomberg PETRE162.. 16.22 1.51 2.05 2.05 1.26 1.46 -10.65 333 1157926,00 793100 18/05/20 Bloomberg PETRE167.. 16.72 1.26 1.60 1.68 1.08 1.23 -9.35 354 3479547,00 2828900 18/05/20 Bloomberg PETRE172.. 17.22 1.20 1.60 1.60 0.94 1.12 11.11 326 774704,00 691700 18/05/20 Bloomberg PETRE177.. 17.72 0.95 1.20 1.30 0.80 0.94 -2.06 342 926276,00 985400 18/05/20 Bloomberg PETRE182.. 18.22 0.82 0.95 1.25 0.67 0.84 1.23 605 2053128,00 2444200 18/05/20 Bloomberg PETRE187.. 18.72 0.70 1.10 1.10 0.60 0.67 -1.4 362 414462,00 618600 18/05/20 Bloomberg PETRE192.. 19.22 0.62 0.80 0.80 0.50 0.57 5.08 358 432971,00 759600 18/05/20 Bloomberg PETRE197.. 19.72 0.53 0.69 0.84 0.42 0.57 6 409 621471,00 1090300 18/05/20 Bloomberg PETRE202.. 20.22 0.45 0.74 0.74 0.36 0.44 -10 1055 2372656,00 5392400 18/05/20 Bloomberg PETRE211.. 20.47 0.44 0.56 0.56 0.33 0.39 10 57 225615,00 578500 18/05/20 Bloomberg PETRE217.. 20.97 0.37 0.42 0.43 0.29 0.33 2.77 139 205491,00 622700 18/05/20 Bloomberg PETRE219.. 21.22 0.35 0.39 0.40 0.26 0.31 16.66 85 182621,00 589100 18/05/20 Bloomberg PETRE227.. 22.72 0.24 0.30 0.34 0.17 0.21 0 214 173019,00 823900 18/05/20 Bloomberg PETRE24. 23.22 0.20 0.30 0.30 0.15 0.20 -9.09 240 302280,00 1511400 18/05/20 Bloomberg PETRE249.. 24.97 0.13 0.14 0.14 0.10 0.11 -7.14 25 33033,00 300300 18/05/20 Bloomberg PETRE252.. 25.22 0.11 0.14 0.14 0.10 0.11 0 33 22000,00 200000 18/05/20 Bloomberg PETRE259.. 25.97 0.09 0.10 0.10 0.09 0.09 -10 26 2700,00 30000 18/05/20 Bloomberg PETRE261.. 25.47 0.11 0.13 0.13 0.09 0.11 10 13 8085,00 73500 18/05/20 Bloomberg PETRE262.. 26.22 0.09 0.11 0.11 0.08 0.09 0 12 3420,00 38000 18/05/20 Bloomberg PETRE264.. 25.72 0.10 0.10 0.12 0.08 0.09 0 15 4671,00 51900 18/05/20 Bloomberg PETRE270.. 26.72 0.08 0.11 0.11 0.07 0.08 -11.11 23 12480,00 156000 18/05/20 Bloomberg PETRE290.. 28.72 0.06 0.09 0.09 0.05 0.05 0 18 4520,00 90400 18/05/20 Bloomberg PETRE30. 29.72 0.05 0.06 0.06 0.04 0.04 25 63 19328,00 483200 18/05/20 Bloomberg PETRE319.. 31.22 0.04 0.04 0.05 0.03 0.03 33.33 11 1956,00 65200 18/05/20 Bloomberg PETRE41. 11.72 4.20 4.75 4.75 4.11 4.32 -9.67 27 120960,00 28000 18/05/20 Bloomberg PETRE42. 12.72 3.40 4.10 4.20 3.25 3.70 -6.84 47 296740,00 80200 18/05/20 Bloomberg PETRE43. 13.72 2.78 3.35 3.35 2.60 2.84 -12.3 121 166708,00 58700 18/05/20 Bloomberg PETRE75. 24.72 0.14 0.25 0.25 0.11 0.13 16.66 63 16029,00 123300 18/05/20 Bloomberg PETRF153.. 15.30 2.25 2.34 2.37 2.11 2.23 -7.4 27 25868,00 11600 15/06/20 Bloomberg PETRF163.. 16.30 1.75 1.80 1.80 1.60 1.76 10.75 10 7392,00 4200 15/06/20 Bloomberg PETRF221.. 21.30 0.50 0.50 0.60 0.41 0.49 -16.66 106 38514,00 78600 15/06/20 Bloomberg PETRF252.. 24.55 0.25 0.40 0.45 0.21 0.34 -7.4 16 13158,00 38700 15/06/20 Bloomberg PETRG189.. 18.99 1.23 1.26 1.26 1.23 1.24 -31.66 12 7440,00 6000 20/07/20 Bloomberg PETRK305.. 29.70 0.32 0.50 0.50 0.32 0.35 -28.88 12 77000,00 220000 16/11/20 Bloomberg PETRL200.. 18.61 2.33 2.48 2.50 2.01 2.31 -5.28 36 193809,00 83900 21/12/20 Bloomberg PETRL220.. 20.61 1.71 1.78 1.78 1.61 1.68 -8.55 70 648648,00 386100 21/12/20 Bloomberg PETRL250.. 23.61 1.14 1.40 1.40 0.95 1.11 -3.38 93 378399,00 340900 21/12/20 Bloomberg SUZANO S.A. ON Fec. 39.80 SUZBD40. 40.06 1.68 2.16 2.37 1.68 1.92 -25.33 25 173184,00 90200 20/04/20 Bloomberg SUZBD41. 41.06 1.23 1.03 1.23 1.00 1.15 -25.45 14 18515,00 16100 20/04/20 Bloomberg SUZBE482.. 48.25 0.55 0.63 0.69 0.47 0.62 -86.25 13 3410,00 5500 18/05/20 Bloomberg TIM PART S/A ON Fec. 12.35 TIMPD13. 13.15 0.29 0.28 0.29 0.28 0.28 -47.27 14 5600,00 20000 20/04/20 Bloomberg USIMINAS PNA Fec. 4.08 USIMD400.. 04.00 0.71 0.50 0.71 0.43 0.44 -55.62 10 1496,00 3400 20/04/20 Bloomberg USIMD45. 04.50 0.20 0.33 0.33 0.17 0.22 -60 25 6798,00 30900 20/04/20 Bloomberg USIMD46. 04.60 0.16 0.26 0.26 0.15 0.24 -63.63 16 18192,00 75800 20/04/20 Bloomberg USIMD49. 04.90 0.09 0.16 0.16 0.09 0.12 -68.96 18 19080,00 159000 20/04/20 Bloomberg USIMD5.... 05.00 0.08 0.12 0.13 0.07 0.09 -69.23 137 56772,00 630800 20/04/20 Bloomberg USIMD52. 05.20 0.06 0.09 0.09 0.04 0.04 -60 42 25064,00 626600 20/04/20 Bloomberg USIMD56. 05.60 0.04 0.05 0.05 0.01 0.03 -55.55 15 855,00 28500 20/04/20 Bloomberg USIMD6.... 06.00 0.02 0.03 0.04 0.02 0.02 -60 47 3032,00 151600 20/04/20 Bloomberg USIMD7.... 07.00 0.02 0.01 0.02 0.01 0.01 100 10 183,00 18300 20/04/20 Bloomberg USIME5.... 05.00 0.25 0.40 0.40 0.23 0.24 -46.8 31 9384,00 39100 18/05/20 Bloomberg USIME56. 05.60 0.14 0.17 0.17 0.11 0.13 -50 15 19383,00 149100 18/05/20 Bloomberg USIME6.... 06.00 0.08 0.15 0.15 0.08 0.08 -57.89 18 7656,00 95700 18/05/20 Bloomberg VALE ON Fec. 40.50 VALED325.. 32.55 8.18 8.13 8.18 8.13 8.15 -28.3 250 203750,00 25000 20/04/20 Bloomberg VALED348.. 34.80 6.35 8.19 8.19 6.35 6.80 -24.04 12 182920,00 26900 20/04/20 Bloomberg VALED353.. 35.30 5.86 7.94 7.94 5.62 6.43 -25.82 27 174896,00 27200 20/04/20 Bloomberg VALED355.. 35.55 5.69 6.40 6.40 5.50 5.91 -26.1 15 73875,00 12500 20/04/20 Bloomberg VALED380.. 36.80 4.94 6.00 6.05 4.70 5.16 -27.35 38 208464,00 40400 20/04/20 Bloomberg VALED390.. 37.80 4.07 5.95 5.95 4.05 4.72 -21.27 24 48144,00 10200 20/04/20 Bloomberg VALED400.. 38.80 3.61 5.60 5.60 3.35 3.80 -32.39 103 439660,00 115700 20/04/20 Bloomberg VALED403.. 40.30 2.47 4.00 4.00 2.47 2.65 -44.86 227 802155,00 302700 20/04/20 Bloomberg VALED405.. 40.05 2.91 3.99 4.24 2.60 3.04 -32.63 226 1077072,00 354300 20/04/20 Bloomberg VALED407.. 39.55 3.25 4.34 4.46 2.95 3.31 -30.7 44 100293,00 30300 20/04/20 Bloomberg VALED417.. 40.55 2.52 3.85 3.85 2.36 2.60 -38.38 175 413140,00 158900 20/04/20 Bloomberg VALED427.. 41.55 2.01 3.17 3.24 1.87 2.30 -35.57 1068 3208729,00 1395100 20/04/20 Bloomberg VALED435.. 42.30 1.70 2.65 2.70 1.58 1.91 -34.86 704 1191649,00 623900 20/04/20 Bloomberg VALED437.. 42.55 1.57 2.51 2.54 1.47 1.77 -40.3 472 534717,00 302100 20/04/20 Bloomberg VALED448.. 44.80 0.83 1.40 1.44 0.82 0.97 -44.66 542 563182,00 580600 20/04/20 Bloomberg VALED450.. 43.80 1.14 1.89 1.93 1.05 1.30 -40.93 1148 2144220,00 1649400 20/04/20 Bloomberg VALED455.. 44.30 1.05 1.56 1.69 0.91 1.09 -34.37 353 242634,00 222600 20/04/20 Bloomberg VALED457.. 44.55 0.91 1.50 1.58 0.86 0.98 -44.84 94 162778,00 166100 20/04/20 Bloomberg VALED462.. 45.05 0.75 1.32 1.33 0.75 0.84 -47.18 96 120876,00 143900 20/04/20 Bloomberg VALED463.. 46.30 0.56 1.01 1.01 0.51 0.64 -42.26 293 297984,00 465600 20/04/20 Bloomberg VALED465.. 45.30 0.79 1.40 1.40 0.69 0.80 -37.79 1044 918560,00 1148200 20/04/20 Bloomberg VALED467.. 45.55 0.71 1.11 1.11 0.65 0.81 -43.2 202 269325,00 332500 20/04/20 Bloomberg VALED472.. 46.05 0.82 0.99 1.02 0.55 0.70 -20.38 294 514779,00 735400 20/04/20 Bloomberg VALED477.. 46.55 0.53 0.90 0.90 0.49 0.59 -38.37 192 159064,00 269600 20/04/20 Bloomberg VALED478.. 47.80 0.38 0.56 0.57 0.33 0.39 -37.7 307 121563,00 311700 20/04/20 Bloomberg VALED483.. 48.30 0.32 0.50 0.50 0.28 0.33 -36 234 114213,00 346100 20/04/20 Bloomberg VALED485.. 47.30 0.40 0.67 0.68 0.38 0.42 -43.66 155 131208,00 312400 20/04/20 Bloomberg VALED487.. 47.55 0.38 0.60 0.61 0.36 0.39 -40.62 108 69732,00 178800 20/04/20 Bloomberg VALED490.. 49.05 0.24 0.36 0.36 0.23 0.28 -33.33 26 15204,00 54300 20/04/20 Bloomberg VALED492.. 48.05 0.31 0.54 0.54 0.31 0.39 -43.63 53 42354,00 108600 20/04/20 Bloomberg VALED497.. 48.55 0.27 0.40 0.40 0.27 0.30 -43.75 142 66450,00 221500 20/04/20 Bloomberg VALED500.. 48.80 0.27 0.44 0.46 0.23 0.30 -35.71 1067 825030,00 2750100 20/04/20 Bloomberg VALED510.. 49.80 0.17 0.28 0.28 0.17 0.20 -39.28 347 66980,00 334900 20/04/20 Bloomberg VALED515.. 50.30 0.15 0.26 0.26 0.15 0.16 -42.3 54 15792,00 98700 20/04/20 Bloomberg VALED52. 50.80 0.14 0.22 0.24 0.13 0.15 -30 447 124620,00 830800 20/04/20 Bloomberg VALED525.. 51.30 0.11 0.17 0.17 0.11 0.12 -35.29 60 10452,00 87100 20/04/20 Bloomberg VALED530.. 51.80 0.10 0.18 0.18 0.10 0.11 -33.33 87 29227,00 265700 20/04/20 Bloomberg VALED535.. 52.30 0.09 0.12 0.12 0.08 0.09 -40 54 9423,00 104700 20/04/20 Bloomberg VALED540.. 52.80 0.07 0.11 0.11 0.07 0.08 -36.36 123 15824,00 197800 20/04/20 Bloomberg VALED545.. 53.30 0.08 0.08 0.09 0.07 0.07 -20 13 1855,00 26500 20/04/20 Bloomberg VALED55. 53.80 0.07 0.08 0.08 0.07 0.07 -22.22 20 2625,00 37500 20/04/20 Bloomberg VALED550.. 49.30 0.21 0.32 0.33 0.21 0.24 -41.66 66 28152,00 117300 20/04/20 Bloomberg VALED560.. 54.80 0.05 0.05 0.06 0.04 0.05 -28.57 16 3755,00 75100 20/04/20 Bloomberg VALED565.. 55.30 0.05 0.03 0.06 0.03 0.04 -28.57 37 5728,00 143200 20/04/20 Bloomberg VALED57. 55.80 0.06 0.04 0.06 0.04 0.04 0 19 2660,00 66500 20/04/20 Bloomberg VALED576.. 56.30 0.05 0.05 0.05 0.03 0.04 0 15 980,00 24500 20/04/20 Bloomberg VALED58. 56.80 0.04 0.02 0.06 0.02 0.04 -20 14 528,00 13200 20/04/20 Bloomberg VALED585.. 57.30 0.04 0.04 0.04 0.02 0.03 -20 12 459,00 15300 20/04/20 Bloomberg VALED588.. 58.80 0.03 0.03 0.03 0.01 0.02 -25 21 336,00 16800 20/04/20 Bloomberg VALED608.. 60.80 0.02 0.02 0.02 0.02 0.02 -33.33 12 942,00 47100 20/04/20 Bloomberg VALED630.. 61.80 0.02 0.02 0.02 0.01 0.01 0 15 55,00 5500 20/04/20 Bloomberg VALED835.. 43.55 1.14 2.00 2.00 1.14 1.44 -44.39 266 328896,00 228400 20/04/20 Bloomberg VALEE41. 40.02 4.73 5.40 5.40 4.04 4.57 -15.08 18 172289,00 37700 18/05/20 Bloomberg VALEE417.. 40.52 3.90 5.00 5.00 3.80 4.01 -31.69 17 169222,00 42200 18/05/20 Bloomberg VALEE418.. 41.77 3.35 4.31 4.31 3.12 3.42 -34.57 15 155268,00 45400 18/05/20 Bloomberg VALEE427.. 41.52 3.45 4.50 4.60 3.28 3.65 -25.8 25 496765,00 136100 18/05/20 Bloomberg VALEE43. 43.02 2.78 3.63 3.63 2.60 2.84 -28.71 46 617132,00 217300 18/05/20 Bloomberg VALEE44. 44.02 2.26 3.16 3.16 2.20 2.53 -28.25 20 92345,00 36500 18/05/20 Bloomberg VALEE445.. 44.52 2.13 2.94 2.94 2.05 2.87 -31.51 12 112504,00 39200 18/05/20 Bloomberg VALEE450.. 45.02 2.04 2.60 2.68 1.90 2.27 -30.37 24 50394,00 22200 18/05/20 Bloomberg VALEE46. 45.52 1.75 2.47 2.47 1.74 1.79 -33.96 15 34010,00 19000 18/05/20 Bloomberg VALEE472.. 46.02 1.60 2.30 2.30 1.53 1.75 -27.27 16 33600,00 19200 18/05/20 Bloomberg VALEE48. 48.77 0.94 1.45 1.45 0.93 1.08 -35.17 94 204228,00 189100 18/05/20 Bloomberg VALEE482.. 47.02 1.36 1.66 1.66 1.36 1.51 -30.96 11 69309,00 45900 18/05/20 Bloomberg VALEE487.. 47.52 1.18 1.50 1.50 1.18 1.31 -34.44 11 14410,00 11000 18/05/20 Bloomberg VALEE494.. 48.27 1.02 1.22 1.22 1.02 1.07 -34.19 10 35203,00 32900 18/05/20 Bloomberg VALEE497.. 48.52 1.03 1.45 1.45 1.00 1.40 -50.24 10 38080,00 27200 18/05/20 Bloomberg VALEE512.. 50.02 0.75 0.91 0.94 0.73 0.82 -30.55 42 227550,00 277500 18/05/20 Bloomberg VALEE515.. 49.02 0.90 1.27 1.27 0.90 1.00 -34.78 15 54100,00 54100 18/05/20 Bloomberg VALEE522.. 51.02 0.60 0.85 0.85 0.60 0.70 -33.33 43 231839,00 331200 18/05/20 Bloomberg VALEE530.. 53.02 0.43 0.52 0.52 0.39 0.42 -47.56 31 10542,00 25100 18/05/20 Bloomberg VALEE532.. 52.02 0.49 0.69 0.69 0.48 0.48 -31.94 10 8016,00 16700 18/05/20 Bloomberg VALEE54. 51.52 0.53 0.75 0.75 0.53 0.59 -32.91 17 8555,00 14500 18/05/20 Bloomberg VALEE55. 55.52 0.25 0.33 0.33 0.24 0.26 -26.47 45 15236,00 58600 18/05/20 Bloomberg VALEE577.. 56.52 0.21 0.26 0.27 0.21 0.22 -25 12 2090,00 9500 18/05/20 Bloomberg VALEE59. 59.52 0.11 0.15 0.15 0.11 0.12 -26.66 13 5904,00 49200 18/05/20 Bloomberg VIAVAREJO ON Fec. 4.10 VVARD100.. 10.00 0.03 0.02 0.03 0.01 0.01 50 136 1177,00 117700 20/04/20 Bloomberg VVARD105.. 10.50 0.02 0.01 0.02 0.01 0.01 0 141 153,00 15300 20/04/20 Bloomberg VVARD110.. 11.00 0.01 0.01 0.02 0.01 0.01 -66.66 53 67,00 6700 20/04/20 Bloomberg VVARD120.. 12.00 0.01 0.01 0.01 0.01 0.01 0 17 858,00 85800 20/04/20 Bloomberg VVARD400.. 04.00 0.47 0.57 0.64 0.42 0.49 -37.33 88 73549,00 150100 20/04/20 Bloomberg VVARD450.. 04.50 0.32 0.49 0.49 0.28 0.31 -39.62 106 58900,00 190000 20/04/20 Bloomberg VVARD500.. 05.00 0.18 0.31 0.32 0.16 0.19 -41.93 309 156883,00 825700 20/04/20 Bloomberg VVARD550.. 05.50 0.15 0.22 0.22 0.11 0.15 -25 30 17625,00 117500 20/04/20 Bloomberg VVARD60. 06.00 0.10 0.15 0.15 0.08 0.09 -33.33 357 57960,00 644000 20/04/20 Bloomberg VVARD610.. 06.10 1.05 1.20 1.21 1.00 1.05 -18.6 20 21420,00 20400 19/04/21 Bloomberg VVARD650.. 06.50 0.07 0.10 0.10 0.06 0.07 -36.36 11 1113,00 15900 20/04/20 Bloomberg VVARD66. 06.60 0.06 0.09 0.09 0.05 0.07 -40 36 1617,00 23100 20/04/20 Bloomberg VVARD68. 06.80 0.06 0.07 0.09 0.02 0.06 -33.33 33 1662,00 27700 20/04/20 Bloomberg VVARD700.. 07.00 0.06 0.08 0.08 0.05 0.06 -25 239 28470,00 474500 20/04/20 Bloomberg VVARD800.. 08.00 0.04 0.04 0.04 0.03 0.03 -20 54 10728,00 357600 20/04/20 Bloomberg VVARD950.. 09.50 0.03 0.02 0.03 0.01 0.01 0 203 222,00 22200 20/04/20 Bloomberg VVARE440.. 04.40 0.59 0.60 0.62 0.51 0.59 -70.5 10 11387,00 19300 18/05/20 Bloomberg VVARE480.. 04.80 0.68 0.50 0.68 0.46 0.48 -9.33 13 8112,00 16900 18/05/20 Bloomberg VVARE520.. 05.20 0.43 0.43 0.43 0.34 0.39 -20.37 25 5694,00 14600 18/05/20 Bloomberg VVARE60. 06.00 0.26 0.31 0.31 0.24 0.25 -36.58 43 32200,00 128800 18/05/20 Bloomberg VVARE76. 07.60 0.14 0.16 0.16 0.11 0.14 -22.22 17 2884,00 20600 18/05/20 Bloomberg VVARF60. 06.00 0.38 0.50 0.50 0.34 0.36 -24 60 28584,00 79400 15/06/20 Bloomberg VVARL60. 06.00 1.02 1.20 1.20 0.96 1.03 -36.25 93 128235,00 124500 21/12/20 Bloomberg WEG ON Fec. 32.89 WEGED36. 35.80 0.90 1.30 1.30 0.72 0.81 -40 12 5751,00 7100 20/04/20 Bloomberg ___________________________