GrafBolsa

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

     

Pregão 20/10/17 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. 21.53 ABEVK3.... 22.42 0.24 0.37 0.37 0.24 0.25 -31.42 10 3625,00 14500 21/11/17 Intraday Bloomberg (15 min atraso) ABEVK51. 21.92 0.44 0.54 0.59 0.43 0.51 -24.13 55 68238,00 133800 21/11/17 Intraday Bloomberg (15 min atraso) ABEVK52. 22.92 0.16 0.21 0.21 0.16 0.19 -11.11 10 1710,00 9000 21/11/17 Intraday Bloomberg (15 min atraso) ABEVL52. 22.79 0.34 0.36 0.36 0.33 0.34 -17.07 33 14042,00 41300 18/12/17 Intraday Bloomberg (15 min atraso) BRASIL ON Fec. 37.51 BBASK14. 39.82 0.31 0.34 0.35 0.31 0.31 -8.82 11 2914,00 9400 21/11/17 Intraday Bloomberg (15 min atraso) BBASK15. 36.07 1.95 2.11 2.11 1.91 2.00 14.7 11 69600,00 34800 21/11/17 Intraday Bloomberg (15 min atraso) BBASK39. 39.07 0.54 0.56 0.56 0.49 0.52 8 72 63700,00 122500 21/11/17 Intraday Bloomberg (15 min atraso) BBASK40. 40.07 0.29 0.35 0.35 0.28 0.30 7.4 105 15750,00 52500 21/11/17 Intraday Bloomberg (15 min atraso) BBASK5.... 35.57 2.31 2.36 2.40 2.31 2.33 11.05 18 50794,00 21800 21/11/17 Intraday Bloomberg (15 min atraso) BBASK7.... 37.57 1.15 1.10 1.15 1.05 1.10 15 67 147290,00 133900 21/11/17 Intraday Bloomberg (15 min atraso) BBASL37. 36.57 2.28 2.25 2.30 2.19 2.27 10.67 26 262866,00 115800 18/12/17 Intraday Bloomberg (15 min atraso) BBASL42. 41.32 0.42 0.43 0.43 0.40 0.42 -4.54 13 1764,00 4200 18/12/17 Intraday Bloomberg (15 min atraso) BBASL80. 40.07 0.72 0.75 0.75 0.72 0.74 2.85 22 3478,00 4700 18/12/17 Intraday Bloomberg (15 min atraso) BRADESCO PN Fec. 35.94 BBDCK13. 35.79 1.20 1.34 1.42 1.20 1.33 -2.43 14 27797,00 20900 21/11/17 Intraday Bloomberg (15 min atraso) BBDCK17. 36.79 0.69 0.85 0.86 0.69 0.77 -4.16 53 80850,00 105000 21/11/17 Intraday Bloomberg (15 min atraso) BBDCK20. 37.79 0.41 0.48 0.50 0.40 0.43 0 36 31562,00 73400 21/11/17 Intraday Bloomberg (15 min atraso) BBDCK37. 37.29 0.50 0.60 0.65 0.50 0.57 -5.66 17 10886,00 19100 21/11/17 Intraday Bloomberg (15 min atraso) BBDCL38. 38.35 0.62 0.70 0.71 0.62 0.68 0 14 16592,00 24400 18/12/17 Intraday Bloomberg (15 min atraso) BRF SA ON Fec. 44.42 BRFSK15. 45.70 0.91 0.93 1.10 0.84 0.93 0 12 20739,00 22300 21/11/17 Intraday Bloomberg (15 min atraso) BRFSK47. 47.70 0.41 0.47 0.63 0.36 0.46 17.14 32 11178,00 24300 21/11/17 Intraday Bloomberg (15 min atraso) BRFSK94. 44.70 1.37 1.45 1.60 1.31 1.36 -0.72 20 61608,00 45300 21/11/17 Intraday Bloomberg (15 min atraso) BRASKEM PNA Fec. 47.37 BRKMK47. 47.00 2.50 1.75 2.50 1.75 2.16 70.06 16 33912,00 15700 21/11/17 Intraday Bloomberg (15 min atraso) BRKML45. 45.00 3.93 4.10 4.18 3.93 4.07 0.25 23 113553,00 27900 18/12/17 Intraday Bloomberg (15 min atraso) BRKML46. 46.00 3.27 3.02 3.50 3.02 3.44 8.63 19 84280,00 24500 18/12/17 Intraday Bloomberg (15 min atraso) BRKML47. 47.00 2.68 2.80 2.89 2.68 2.84 9.38 50 123256,00 43400 18/12/17 Intraday Bloomberg (15 min atraso) BRKML48. 48.00 2.20 2.29 2.32 2.20 2.30 22.22 31 80960,00 35200 18/12/17 Intraday Bloomberg (15 min atraso) BRKML49. 49.00 2.02 1.80 2.02 1.80 1.87 5.75 12 26554,00 14200 18/12/17 Intraday Bloomberg (15 min atraso) BRKML50. 50.00 1.26 1.40 1.42 1.26 1.40 0.8 13 39620,00 28300 18/12/17 Intraday Bloomberg (15 min atraso) BR MALLS PAR ON Fec. 13.40 BRMLK14. 14.00 0.26 0.34 0.34 0.26 0.31 -18.75 11 12090,00 39000 21/11/17 Intraday Bloomberg (15 min atraso) BMFBOVESPA ON Fec. 24.64 BVMFK23. 22.97 1.88 1.85 1.90 1.72 1.83 17.5 14 83631,00 45700 21/11/17 Intraday Bloomberg (15 min atraso) BVMFK24. 23.97 1.13 1.02 1.14 0.97 1.06 29.88 40 107696,00 101600 21/11/17 Intraday Bloomberg (15 min atraso) BVMFK25. 24.97 0.56 0.45 0.56 0.41 0.47 43.58 41 53345,00 113500 21/11/17 Intraday Bloomberg (15 min atraso) BVMFK66. 26.97 0.05 0.05 0.05 0.03 0.04 66.66 21 3952,00 98800 21/11/17 Intraday Bloomberg (15 min atraso) CIELO ON Fec. 22.51 CIELK21. 20.89 1.92 1.76 2.02 1.76 1.96 33.33 10 53704,00 27400 21/11/17 Intraday Bloomberg (15 min atraso) CIELK22. 21.89 1.01 0.95 1.28 0.94 1.09 6.31 73 54282,00 49800 21/11/17 Intraday Bloomberg (15 min atraso) CIELK23. 22.89 0.43 0.40 0.60 0.40 0.48 43.33 17 15312,00 31900 21/11/17 Intraday Bloomberg (15 min atraso) CIELK24. 23.89 0.16 0.20 0.24 0.16 0.20 -5.88 20 10920,00 54600 21/11/17 Intraday Bloomberg (15 min atraso) CEMIG PN Fec. 8.31 CMIGK84. 08.50 0.22 0.26 0.32 0.21 0.24 0 40 43920,00 183000 21/11/17 Intraday Bloomberg (15 min atraso) CMIGK86. 08.70 0.14 0.20 0.22 0.14 0.19 -22.22 12 7486,00 39400 21/11/17 Intraday Bloomberg (15 min atraso) CMIGK89. 08.90 0.13 0.14 0.16 0.13 0.14 18.18 12 3976,00 28400 21/11/17 Intraday Bloomberg (15 min atraso) SID NACIONAL ON Fec. 10.16 CSNAK10. 10.00 0.66 0.69 0.79 0.60 0.65 3.12 766 331435,00 509900 21/11/17 Intraday Bloomberg (15 min atraso) CSNAK11. 11.00 0.35 0.33 0.39 0.27 0.30 6.06 492 105630,00 352100 21/11/17 Intraday Bloomberg (15 min atraso) CSNAK12. 12.00 0.15 0.14 0.17 0.10 0.12 -11.76 268 11208,00 93400 21/11/17 Intraday Bloomberg (15 min atraso) CSNAK40. 10.50 0.42 0.52 0.54 0.38 0.43 -8.69 324 404200,00 940000 21/11/17 Intraday Bloomberg (15 min atraso) CSNAK41. 11.50 0.18 0.28 0.28 0.17 0.20 -10 668 62500,00 312500 21/11/17 Intraday Bloomberg (15 min atraso) CSNAL10. 10.00 0.95 0.80 1.01 0.80 0.91 3.26 38 128037,00 140700 18/12/17 Intraday Bloomberg (15 min atraso) CSNAL11. 11.00 0.46 0.60 0.60 0.42 0.45 -14.81 11 18495,00 41100 18/12/17 Intraday Bloomberg (15 min atraso) CSNAL40. 10.50 0.71 0.76 0.76 0.57 0.60 4.41 54 53820,00 89700 18/12/17 Intraday Bloomberg (15 min atraso) CSNAL41. 11.50 0.40 0.34 0.40 0.32 0.33 -11.11 10 13728,00 41600 18/12/17 Intraday Bloomberg (15 min atraso) CSNAL98. 09.80 1.07 1.08 1.11 0.95 1.05 28.91 27 106785,00 101700 18/12/17 Intraday Bloomberg (15 min atraso) EQUATORIAL ON Fec. 61.52 EQTLK62. 62.00 1.89 2.15 2.15 1.82 1.99 -10 17 54128,00 27200 21/11/17 Intraday Bloomberg (15 min atraso) EQTLK66. 66.00 0.36 0.48 0.48 0.36 0.41 -82.26 14 9184,00 22400 21/11/17 Intraday Bloomberg (15 min atraso) EQTLL61. 61.42 2.95 3.18 3.18 2.95 3.05 -1.99 23 112240,00 36800 18/12/17 Intraday Bloomberg (15 min atraso) ESTACIO PART ON Fec. 30.95 ESTCK32. 32.00 1.14 1.06 1.15 1.06 1.13 15.15 12 24859,00 22000 21/11/17 Intraday Bloomberg (15 min atraso) FIBRIA ON Fec. 51.86 FIBRK50. 50.54 2.23 1.93 2.23 1.93 2.00 7.21 11 40000,00 20000 21/11/17 Intraday Bloomberg (15 min atraso) FIBRK51. 51.54 2.44 1.49 2.59 1.49 1.73 80.74 15 45672,00 26400 21/11/17 Intraday Bloomberg (15 min atraso) FIBRK52. 52.54 2.05 1.13 2.05 1.13 1.32 105 11 27720,00 21000 21/11/17 Intraday Bloomberg (15 min atraso) FIBRK53. 53.54 1.48 0.85 1.65 0.85 0.98 87.34 13 18620,00 19000 21/11/17 Intraday Bloomberg (15 min atraso) FIBRK69. 49.79 3.90 2.32 3.90 2.30 2.77 56.62 28 138500,00 50000 21/11/17 Intraday Bloomberg (15 min atraso) GERDAU PN Fec. 11.68 GGBRK11. 10.98 1.02 1.23 1.23 1.02 1.14 3.03 21 25649,00 22500 21/11/17 Intraday Bloomberg (15 min atraso) GGBRK12. 11.98 0.37 0.51 0.51 0.37 0.45 -21.27 119 168525,00 374500 21/11/17 Intraday Bloomberg (15 min atraso) GGBRK13. 12.98 0.12 0.17 0.17 0.12 0.13 -20 33 9087,00 69900 21/11/17 Intraday Bloomberg (15 min atraso) GGBRK14. 13.98 0.03 0.03 0.04 0.03 0.03 -40 13 10320,00 344000 21/11/17 Intraday Bloomberg (15 min atraso) GGBRK41. 11.48 0.65 0.74 0.75 0.65 0.70 -12.16 17 18200,00 26000 21/11/17 Intraday Bloomberg (15 min atraso) GGBRK42. 12.48 0.24 0.29 0.32 0.24 0.28 -11.11 64 113092,00 403900 21/11/17 Intraday Bloomberg (15 min atraso) GGBRL41. 11.96 0.65 0.69 0.74 0.65 0.70 10.16 12 38780,00 55400 18/12/17 Intraday Bloomberg (15 min atraso) GERDAU MET PN Fec. 5.60 GOAUK6.... 06.00 0.13 0.19 0.19 0.13 0.17 -13.33 12 5763,00 33900 21/11/17 Intraday Bloomberg (15 min atraso) HYPERMARCAS ON Fec. 34.10 HYPEK35. 35.00 0.67 0.62 0.71 0.62 0.67 1.51 13 9983,00 14900 21/11/17 Intraday Bloomberg (15 min atraso) ITAUUNIBANCO PN Fec. 44.00 ITUBK13. 45.89 0.45 0.60 0.62 0.45 0.55 -18.18 182 154110,00 280200 21/11/17 Intraday Bloomberg (15 min atraso) ITUBK21. 43.89 1.30 1.44 1.51 1.30 1.35 -0.76 13 10935,00 8100 21/11/17 Intraday Bloomberg (15 min atraso) ITUBK24. 46.39 0.44 0.42 0.44 0.41 0.41 10 15 2788,00 6800 21/11/17 Intraday Bloomberg (15 min atraso) ITUBK25. 46.89 0.32 0.35 0.35 0.29 0.32 10.34 80 11808,00 36900 21/11/17 Intraday Bloomberg (15 min atraso) ITUBK28. 48.89 0.09 0.12 0.12 0.09 0.10 -10 33 2060,00 20600 21/11/17 Intraday Bloomberg (15 min atraso) ITUBK45. 45.39 0.68 0.70 0.70 0.68 0.69 0 12 4692,00 6800 21/11/17 Intraday Bloomberg (15 min atraso) ITUBK64. 44.89 0.79 0.95 0.98 0.79 0.92 -5.95 499 151432,00 164600 21/11/17 Intraday Bloomberg (15 min atraso) ITUBK74. 44.14 1.34 1.33 1.38 1.17 1.32 12.6 25 23496,00 17800 21/11/17 Intraday Bloomberg (15 min atraso) ITUBL2.... 45.50 1.23 1.20 1.23 1.20 1.22 6.95 12 12200,00 10000 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL76. 47.00 0.75 0.75 0.75 0.75 0.75 13.63 11 3000,00 4000 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL82. 46.25 1.00 1.00 1.00 1.00 1.00 12.35 39 20700,00 20700 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL98. 48.00 0.48 0.53 0.53 0.48 0.50 -4 34 6700,00 13400 18/12/17 Intraday Bloomberg (15 min atraso) KROTON ON Fec. 18.93 KROTK19. 18.87 0.71 1.05 1.06 0.64 0.83 -21.11 813 451437,00 543900 21/11/17 Intraday Bloomberg (15 min atraso) KROTK51. 21.87 0.15 0.19 0.19 0.10 0.16 -57.14 13 3664,00 22900 21/11/17 Intraday Bloomberg (15 min atraso) OI ON Fec. 5.37 OIBRK45. 04.50 1.07 1.25 1.25 1.07 1.15 -15.74 13 1494,00 1300 21/11/17 Intraday Bloomberg (15 min atraso) OIBRK54. 05.40 0.56 0.69 0.69 0.56 0.62 -18.84 16 9362,00 15100 21/11/17 Intraday Bloomberg (15 min atraso) OIBRK56. 05.60 0.49 0.57 0.57 0.49 0.54 -16.94 11 2268,00 4200 21/11/17 Intraday Bloomberg (15 min atraso) PETROBRAS PN Fec. 16.22 PETRA19. 19.00 0.24 0.23 0.25 0.23 0.24 9.09 48 23160,00 96500 15/01/18 Intraday Bloomberg (15 min atraso) PETRA57. 17.00 0.78 0.75 0.80 0.74 0.77 5.4 381 232309,00 301700 15/01/18 Intraday Bloomberg (15 min atraso) PETRK1.... 15.75 0.89 0.86 0.96 0.85 0.91 9.87 47 342706,00 376600 21/11/17 Intraday Bloomberg (15 min atraso) PETRK13. 13.00 3.32 3.25 3.43 3.25 3.39 3.1 30 52206,00 15400 21/11/17 Intraday Bloomberg (15 min atraso) PETRK14. 14.00 2.25 2.30 2.47 2.25 2.36 2.27 249 1312160,00 556000 21/11/17 Intraday Bloomberg (15 min atraso) PETRK16. 16.00 0.71 0.71 0.81 0.69 0.75 2.89 3234 16696575,00 22262100 21/11/17 Intraday Bloomberg (15 min atraso) PETRK17. 17.00 0.28 0.29 0.34 0.28 0.31 3.7 4068 10354248,00 33400800 21/11/17 Intraday Bloomberg (15 min atraso) PETRK18. 18.00 0.10 0.11 0.13 0.10 0.11 -9.09 1140 1741157,00 15828700 21/11/17 Intraday Bloomberg (15 min atraso) PETRK19. 19.00 0.04 0.05 0.06 0.04 0.04 -20 189 118788,00 2969700 21/11/17 Intraday Bloomberg (15 min atraso) PETRK2.... 16.50 0.46 0.44 0.53 0.44 0.49 2.22 864 2274090,00 4641000 21/11/17 Intraday Bloomberg (15 min atraso) PETRK20. 20.00 0.02 0.02 0.03 0.02 0.02 -33.33 68 17578,00 878900 21/11/17 Intraday Bloomberg (15 min atraso) PETRK21. 21.00 0.02 0.01 0.02 0.01 0.01 0 15 3089,00 308900 21/11/17 Intraday Bloomberg (15 min atraso) PETRK36. 16.75 0.36 0.36 0.42 0.36 0.39 2.85 148 800124,00 2051600 21/11/17 Intraday Bloomberg (15 min atraso) PETRK4.... 15.25 1.34 1.21 1.34 1.21 1.29 14.52 77 291798,00 226200 21/11/17 Intraday Bloomberg (15 min atraso) PETRK45. 15.50 1.07 1.02 1.14 1.02 1.09 5.94 386 1872838,00 1718200 21/11/17 Intraday Bloomberg (15 min atraso) PETRK46. 16.25 0.58 0.56 0.65 0.56 0.61 9.43 145 533079,00 873900 21/11/17 Intraday Bloomberg (15 min atraso) PETRK47. 17.50 0.18 0.17 0.20 0.17 0.18 12.5 346 467982,00 2599900 21/11/17 Intraday Bloomberg (15 min atraso) PETRK48. 18.50 0.06 0.07 0.08 0.06 0.06 -14.28 45 49224,00 820400 21/11/17 Intraday Bloomberg (15 min atraso) PETRK64. 14.75 1.68 1.64 1.76 1.64 1.69 13.51 82 104104,00 61600 21/11/17 Intraday Bloomberg (15 min atraso) PETRK65. 15.00 1.42 1.40 1.55 1.39 1.48 3.64 594 2831684,00 1913300 21/11/17 Intraday Bloomberg (15 min atraso) PETRK74. 14.25 2.14 2.22 2.22 2.13 2.13 11.45 10 116085,00 54500 21/11/17 Intraday Bloomberg (15 min atraso) PETRK77. 17.75 0.14 0.15 0.16 0.13 0.14 7.69 44 77070,00 550500 21/11/17 Intraday Bloomberg (15 min atraso) PETRK81. 14.50 1.81 2.00 2.00 1.81 1.98 2.25 10 9108,00 4600 21/11/17 Intraday Bloomberg (15 min atraso) PETRK87. 17.25 0.23 0.23 0.26 0.22 0.24 9.52 51 173088,00 721200 21/11/17 Intraday Bloomberg (15 min atraso) PETRK89. 18.25 0.09 0.09 0.10 0.09 0.09 0 12 8613,00 95700 21/11/17 Intraday Bloomberg (15 min atraso) PETRL15. 15.00 1.69 1.64 1.75 1.63 1.71 5.62 42 153558,00 89800 18/12/17 Intraday Bloomberg (15 min atraso) PETRL16. 16.00 1.00 0.97 1.07 0.97 1.03 5.26 106 493576,00 479200 18/12/17 Intraday Bloomberg (15 min atraso) PETRL17. 17.00 0.55 0.54 0.60 0.53 0.56 0 685 610960,00 1091000 18/12/17 Intraday Bloomberg (15 min atraso) PETRL19. 19.00 0.14 0.15 0.16 0.14 0.15 -6.66 100 102060,00 680400 18/12/17 Intraday Bloomberg (15 min atraso) PETRL2.... 20.00 0.07 0.08 0.09 0.07 0.07 -12.5 29 15596,00 222800 18/12/17 Intraday Bloomberg (15 min atraso) PETRL58. 18.50 0.18 0.20 0.22 0.15 0.20 50 140 36260,00 181300 18/12/17 Intraday Bloomberg (15 min atraso) PETRL75. 17.50 0.42 0.40 0.42 0.39 0.40 7.69 137 37720,00 94300 18/12/17 Intraday Bloomberg (15 min atraso) PETRL76. 17.75 0.35 0.35 0.35 0.33 0.34 20.68 10 7548,00 22200 18/12/17 Intraday Bloomberg (15 min atraso) PETRL8.... 18.00 0.27 0.28 0.30 0.27 0.28 3.84 204 174608,00 623600 18/12/17 Intraday Bloomberg (15 min atraso) PETRL85. 16.50 0.70 0.80 0.80 0.70 0.78 -5.4 11 21216,00 27200 18/12/17 Intraday Bloomberg (15 min atraso) QUALICORP ON Fec. 36.26 QUALL35. 35.00 3.01 3.00 3.10 2.98 3.04 1.34 16 165376,00 54400 18/12/17 Intraday Bloomberg (15 min atraso) QUALL36. 36.00 2.40 2.42 2.51 2.37 2.43 -5.88 10 82620,00 34000 18/12/17 Intraday Bloomberg (15 min atraso) RUMO S.A. ON Fec. 13.52 RAILK13. 13.00 0.81 0.64 0.85 0.64 0.73 28.57 24 60882,00 83400 21/11/17 Intraday Bloomberg (15 min atraso) RAILK14. 14.00 0.30 0.22 0.32 0.17 0.25 50 30 31250,00 125000 21/11/17 Intraday Bloomberg (15 min atraso) RAILK44. 14.50 0.14 0.11 0.17 0.10 0.12 55.55 10 4248,00 35400 21/11/17 Intraday Bloomberg (15 min atraso) USIMINAS PNA Fec. 10.10 USIMK10. 10.27 0.56 0.60 0.72 0.55 0.63 -3.44 99 362061,00 574700 21/11/17 Intraday Bloomberg (15 min atraso) USIMK11. 11.27 0.24 0.37 0.40 0.22 0.30 -4 71 52020,00 173400 21/11/17 Intraday Bloomberg (15 min atraso) USIMK40. 10.77 0.39 0.59 0.59 0.35 0.42 0 70 102312,00 243600 21/11/17 Intraday Bloomberg (15 min atraso) USIMK41. 11.77 0.12 0.30 0.30 0.12 0.22 -52 32 8976,00 40800 21/11/17 Intraday Bloomberg (15 min atraso) USIMK98. 09.92 0.74 0.88 0.90 0.74 0.81 5.71 17 26892,00 33200 21/11/17 Intraday Bloomberg (15 min atraso) USIML30. 10.27 0.77 0.80 0.87 0.77 0.82 10 10 39360,00 48000 18/12/17 Intraday Bloomberg (15 min atraso) VALE ON Fec. 32.95 VALEK10. 31.23 2.55 3.01 3.01 2.53 2.76 6.69 30 134688,00 48800 21/11/17 Intraday Bloomberg (15 min atraso) VALEK11. 39.92 0.07 0.11 0.12 0.07 0.08 -12.5 46 101024,00 1262800 21/11/17 Intraday Bloomberg (15 min atraso) VALEK2.... 32.42 1.62 1.99 2.14 1.62 1.87 -4.14 211 667403,00 356900 21/11/17 Intraday Bloomberg (15 min atraso) VALEK29. 29.48 3.90 4.16 4.50 3.90 4.42 0.25 61 176800,00 40000 21/11/17 Intraday Bloomberg (15 min atraso) VALEK3.... 33.67 0.95 1.30 1.36 0.95 1.17 -8.65 1641 4646538,00 3971400 21/11/17 Intraday Bloomberg (15 min atraso) VALEK32. 32.17 1.67 2.05 2.28 1.67 2.08 -8.24 1056 3506048,00 1685600 21/11/17 Intraday Bloomberg (15 min atraso) VALEK33. 33.17 1.20 1.54 1.63 1.20 1.45 -4.76 148 428765,00 295700 21/11/17 Intraday Bloomberg (15 min atraso) VALEK34. 34.17 0.76 1.00 1.11 0.76 0.94 -12.64 3960 10360774,00 11022100 21/11/17 Intraday Bloomberg (15 min atraso) VALEK349.. 31.67 2.05 2.48 2.66 2.05 2.44 -5.09 292 895294,00 366924 21/11/17 Intraday Bloomberg (15 min atraso) VALEK35. 35.17 0.48 0.72 0.74 0.48 0.61 -11.11 5098 7899439,00 12949900 21/11/17 Intraday Bloomberg (15 min atraso) VALEK36. 36.17 0.27 0.43 0.49 0.27 0.38 -22.85 3460 3012412,00 7927400 21/11/17 Intraday Bloomberg (15 min atraso) VALEK37. 37.17 0.18 0.30 0.33 0.18 0.25 -25 1477 1037225,00 4148900 21/11/17 Intraday Bloomberg (15 min atraso) VALEK38. 38.17 0.11 0.19 0.22 0.11 0.15 -31.25 696 419955,00 2799700 21/11/17 Intraday Bloomberg (15 min atraso) VALEK389.. 31.41 2.32 2.90 2.90 2.32 2.54 -1.27 77 155501,00 61221 21/11/17 Intraday Bloomberg (15 min atraso) VALEK39. 39.17 0.08 0.15 0.15 0.08 0.10 -20 360 115480,00 1154800 21/11/17 Intraday Bloomberg (15 min atraso) VALEK4.... 34.67 0.60 0.90 0.90 0.60 0.76 -14.28 1808 4192008,00 5515800 21/11/17 Intraday Bloomberg (15 min atraso) VALEK40. 40.17 0.05 0.08 0.10 0.05 0.07 -28.57 107 74018,00 1057400 21/11/17 Intraday Bloomberg (15 min atraso) VALEK5.... 35.67 0.38 0.60 0.61 0.38 0.49 -17.39 1509 1960784,00 4001600 21/11/17 Intraday Bloomberg (15 min atraso) VALEK6.... 36.67 0.24 0.38 0.39 0.23 0.30 -17.24 688 636900,00 2123000 21/11/17 Intraday Bloomberg (15 min atraso) VALEK60. 30.98 2.86 3.10 3.21 2.72 3.11 11.28 106 233250,00 75000 21/11/17 Intraday Bloomberg (15 min atraso) VALEK63. 33.42 1.06 1.18 1.50 1.06 1.30 -7.82 1321 2953990,00 2272300 21/11/17 Intraday Bloomberg (15 min atraso) VALEK7.... 37.67 0.14 0.24 0.26 0.14 0.19 -30 455 270845,00 1425500 21/11/17 Intraday Bloomberg (15 min atraso) VALEK70. 30.73 2.82 3.16 3.39 2.82 3.15 1.8 29 101115,00 32100 21/11/17 Intraday Bloomberg (15 min atraso) VALEK72. 32.67 1.46 1.91 1.95 1.46 1.78 -3.94 117 408688,00 229600 21/11/17 Intraday Bloomberg (15 min atraso) VALEK8.... 38.67 0.10 0.15 0.16 0.10 0.12 -16.66 478 163812,00 1365100 21/11/17 Intraday Bloomberg (15 min atraso) VALEK80. 30.23 3.50 3.55 3.80 3.50 3.54 10.06 22 33984,00 9600 21/11/17 Intraday Bloomberg (15 min atraso) VALEK9.... 34.42 0.72 1.04 1.04 0.71 0.85 -5.26 356 835040,00 982400 21/11/17 Intraday Bloomberg (15 min atraso) VALEK92. 32.92 1.36 1.68 1.78 1.34 1.59 -1.44 105 335649,00 211100 21/11/17 Intraday Bloomberg (15 min atraso) VALEK93. 33.92 0.89 1.23 1.24 0.89 1.05 -5.31 81 297045,00 282900 21/11/17 Intraday Bloomberg (15 min atraso) VALEK95. 35.42 0.47 0.65 0.65 0.47 0.54 -4.08 133 167778,00 310700 21/11/17 Intraday Bloomberg (15 min atraso) VALEL21. 36.23 0.66 0.80 0.83 0.66 0.77 1.53 17 72303,00 93900 18/12/17 Intraday Bloomberg (15 min atraso) VALEL31. 32.23 2.38 2.55 2.66 2.38 2.50 27.27 10 35750,00 14300 18/12/17 Intraday Bloomberg (15 min atraso) VALEL316.. 33.82 1.46 1.60 1.72 1.46 1.52 4.28 25 162822,00 107120 18/12/17 Intraday Bloomberg (15 min atraso) VALEL332.. 34.35 1.23 1.38 1.51 1.23 1.48 33.69 15 93121,00 62920 18/12/17 Intraday Bloomberg (15 min atraso) VALEL385.. 36.76 0.55 0.55 0.71 0.55 0.69 1.85 10 29642,00 42960 18/12/17 Intraday Bloomberg (15 min atraso) VALEL387.. 38.90 0.27 0.26 0.29 0.26 0.27 12.5 10 3618,00 13400 18/12/17 Intraday Bloomberg (15 min atraso) VALEL392.. 34.08 1.37 1.61 1.62 1.37 1.59 3.78 21 105099,00 66100 18/12/17 Intraday Bloomberg (15 min atraso) VALEL399.. 34.62 1.06 1.28 1.39 1.06 1.33 -5.35 38 76435,00 57470 18/12/17 Intraday Bloomberg (15 min atraso) VALEL42. 40.73 0.15 0.17 0.17 0.13 0.14 36.36 19 2450,00 17500 18/12/17 Intraday Bloomberg (15 min atraso) ___________________________