GrafBolsa

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

     

Pregão 19/07/19 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. 18.09 ABEVH182.. 18.23 0.54 0.60 0.70 0.51 0.56 -1.81 81 41832,00 74700 19/08/19 Bloomberg ABEVH192.. 18.98 0.26 0.28 0.35 0.24 0.27 0 36 48492,00 179600 19/08/19 Bloomberg ABEVH194.. 19.48 0.14 0.18 0.18 0.14 0.14 7.69 53 7574,00 54100 19/08/19 Bloomberg ABEVH195.. 19.23 0.16 0.20 0.26 0.16 0.21 -15.78 260 85932,00 409200 19/08/19 Bloomberg ABEVH20. 20.23 0.06 0.07 0.08 0.05 0.06 -14.28 41 4398,00 73300 19/08/19 Bloomberg ABEVH21. 21.23 0.04 0.04 0.04 0.02 0.02 0 13 418,00 20900 19/08/19 Bloomberg ABEVH48. 18.73 0.35 0.38 0.44 0.29 0.36 0 95 20736,00 57600 19/08/19 Bloomberg ABEVH49. 19.73 0.10 0.12 0.14 0.09 0.10 0 134 15740,00 157400 19/08/19 Bloomberg ABEVI190.. 19.07 0.34 0.45 0.49 0.34 0.45 -19.04 19 73080,00 162400 16/09/19 Bloomberg ABEVI20. 20.07 0.14 0.18 0.19 0.12 0.16 -17.64 70 39072,00 244200 16/09/19 Bloomberg ABEVI49. 19.57 0.21 0.29 0.29 0.21 0.25 -12.5 54 24500,00 98000 16/09/19 Bloomberg B3 ON Fec. 40.38 B3SAH398.. 39.58 2.05 2.34 2.35 1.95 2.05 -16.32 17 86304,00 42100 19/08/19 Bloomberg B3SAH408.. 40.58 1.42 1.75 1.75 1.42 1.60 -22.4 60 99360,00 62100 19/08/19 Bloomberg B3SAH413.. 41.08 1.19 1.29 1.48 1.19 1.27 -30 12 21844,00 17200 19/08/19 Bloomberg B3SAH418.. 41.58 1.07 1.27 1.27 0.99 1.13 -18.32 36 39775,00 35200 19/08/19 Bloomberg B3SAH428.. 42.58 0.70 0.90 0.92 0.62 0.75 -27.08 213 186225,00 248300 19/08/19 Bloomberg B3SAH430.. 43.08 0.57 0.64 0.64 0.50 0.59 -29.62 13 5782,00 9800 19/08/19 Bloomberg B3SAH440.. 44.08 0.42 0.44 0.45 0.31 0.37 -16 56 14726,00 39800 19/08/19 Bloomberg B3SAH450.. 45.08 0.20 0.24 0.24 0.18 0.20 -35.48 25 1900,00 9500 19/08/19 Bloomberg B3SAH455.. 45.58 0.14 0.20 0.21 0.14 0.18 -44 40 4122,00 22900 19/08/19 Bloomberg BRASIL ON Fec. 52.00 BBASH518.. 50.76 2.67 2.96 2.96 2.67 2.82 -8.87 13 121824,00 43200 19/08/19 Bloomberg BBASH527.. 52.26 1.73 1.80 2.00 1.69 1.83 -12.18 200 607926,00 332200 19/08/19 Bloomberg BBASH530.. 51.76 2.01 2.08 2.30 2.00 2.16 -11.45 79 665928,00 308300 19/08/19 Bloomberg BBASH538.. 52.76 1.43 1.66 1.71 1.43 1.56 -13.85 190 542568,00 347800 19/08/19 Bloomberg BBASH542.. 53.76 1.11 1.11 1.27 1.04 1.13 -14.61 89 328603,00 290800 19/08/19 Bloomberg BBASH543.. 53.26 1.02 1.53 1.53 1.02 1.35 -33.33 415 1471635,00 1090100 19/08/19 Bloomberg BBASH547.. 54.26 0.92 1.09 1.09 0.88 0.97 -15.59 72 185270,00 191000 19/08/19 Bloomberg BBASH553.. 54.76 0.79 0.86 0.90 0.70 0.80 -7.05 176 456800,00 571000 19/08/19 Bloomberg BBASH557.. 55.26 0.68 0.81 0.81 0.63 0.66 -16.04 43 76626,00 116100 19/08/19 Bloomberg BBASH559.. 55.76 0.51 0.56 0.60 0.50 0.56 -26.08 124 115472,00 206200 19/08/19 Bloomberg BBASH564.. 56.26 0.43 0.47 0.50 0.43 0.46 -20.37 16 7866,00 17100 19/08/19 Bloomberg BBASH569.. 56.76 0.32 0.45 0.50 0.32 0.38 -5.88 69 35910,00 94500 19/08/19 Bloomberg BBASH574.. 57.26 0.30 0.35 0.36 0.28 0.32 -14.28 1217 1163488,00 3635900 19/08/19 Bloomberg BBASH583.. 57.76 0.25 0.23 0.30 0.22 0.25 -13.79 28 17475,00 69900 19/08/19 Bloomberg BBASI530.. 52.41 2.55 2.60 2.81 2.55 2.74 -4.49 317 573482,00 209300 16/09/19 Bloomberg BBASI539.. 53.41 2.04 2.21 2.21 2.04 2.11 -9.33 23 53594,00 25400 16/09/19 Bloomberg BBASI559.. 55.41 1.29 1.40 1.40 1.27 1.30 12.17 11 11960,00 9200 16/09/19 Bloomberg BRADESCO PN Fec. 37.60 BBDCH39. 39.25 0.52 0.75 0.78 0.52 0.65 -39.53 14 9035,00 13900 19/08/19 Bloomberg BBDCH390.. 38.75 0.85 0.96 0.96 0.69 0.78 -21.29 45 121914,00 156300 19/08/19 Bloomberg BBDCH399.. 39.75 0.50 0.60 0.61 0.40 0.49 -23.07 68 72912,00 148800 19/08/19 Bloomberg BBDCH401.. 40.00 0.35 0.51 0.51 0.35 0.44 -39.65 16 6336,00 14400 19/08/19 Bloomberg BBDCH425.. 42.50 0.11 0.16 0.16 0.06 0.08 -26.66 576 70080,00 876000 19/08/19 Bloomberg BBDCH457.. 37.88 1.16 1.35 1.35 1.09 1.13 -27.04 17 49832,00 44100 19/08/19 Bloomberg BBDCH462.. 38.29 0.89 1.20 1.20 0.88 0.92 -35.97 13 48484,00 52700 19/08/19 Bloomberg BBDCH487.. 40.38 0.30 0.37 0.40 0.26 0.32 -34.78 46 20352,00 63600 19/08/19 Bloomberg BBDCH497.. 41.21 0.18 0.29 0.29 0.15 0.19 -37.93 80 18975,00 99870 19/08/19 Bloomberg BBDCI388.. 38.60 1.30 1.46 1.46 1.30 1.37 -6.47 15 32880,00 24000 16/09/19 Bloomberg BBSEGURIDADE ON Fec. 32.70 BBSEH32. 32.00 1.52 2.14 2.14 1.52 1.81 -28.97 17 30589,00 16900 19/08/19 Bloomberg BBSEH34. 34.00 0.53 0.79 0.79 0.52 0.59 -36.14 14 6726,00 11400 19/08/19 Bloomberg BBSEH35. 35.00 0.25 0.44 0.44 0.24 0.31 -44.44 12 1302,00 4200 19/08/19 Bloomberg BBSEH360.. 36.00 0.09 0.17 0.17 0.09 0.14 -64 10 3318,00 23700 19/08/19 Bloomberg BRADESPAR PN Fec. 33.11 BRAPH3.... 33.98 0.59 0.74 0.74 0.59 0.65 -20.27 12 19825,00 30500 19/08/19 Bloomberg BRF SA ON Fec. 33.45 BRFSH320.. 32.00 2.01 1.90 2.30 1.68 1.93 33.11 30 69673,00 36100 19/08/19 Bloomberg BRFSH33. 33.00 1.62 1.40 1.62 1.17 1.34 26.56 15 38994,00 29100 19/08/19 Bloomberg BRFSH34. 34.00 1.08 1.05 1.14 0.72 0.95 24.13 33 83220,00 87600 19/08/19 Bloomberg BRFSH350.. 35.00 0.74 0.72 0.77 0.50 0.65 34.54 21 22165,00 34100 19/08/19 Bloomberg BRFSH360.. 36.00 0.45 0.40 0.47 0.27 0.36 25 23 14148,00 39300 19/08/19 Bloomberg BRFSH380.. 38.00 0.17 0.13 0.20 0.11 0.14 88.88 30 7770,00 55500 19/08/19 Bloomberg BRASKEM PNA Fec. 35.95 BRKMH38. 38.00 0.45 0.58 0.58 0.45 0.48 -23.72 48 25632,00 53400 19/08/19 Bloomberg BRKMH40. 40.00 0.12 0.19 0.20 0.12 0.15 -36.84 14 885,00 5900 19/08/19 Bloomberg BR MALLS PAR ON Fec. 14.45 BRMLH149.. 14.92 0.37 0.44 0.45 0.37 0.40 -24.48 15 17200,00 43000 19/08/19 Bloomberg BRMLH15. 15.42 0.17 0.28 0.28 0.17 0.21 -46.87 49 12201,00 58100 19/08/19 Bloomberg BRMLH45. 15.92 0.12 0.18 0.18 0.12 0.14 -36.84 17 1218,00 8700 19/08/19 Bloomberg CIELO ON Fec. 6.68 CIELH68. 06.68 0.36 0.40 0.41 0.36 0.38 -12.19 21 9424,00 24800 19/08/19 Bloomberg CIELH7.... 06.88 0.30 0.31 0.31 0.27 0.29 -3.22 34 51504,00 177600 19/08/19 Bloomberg CIELH72. 07.08 0.23 0.25 0.25 0.21 0.22 -4.16 42 16456,00 74800 19/08/19 Bloomberg CIELH74. 07.28 0.17 0.18 0.18 0.14 0.16 -19.04 49 9904,00 61900 19/08/19 Bloomberg CIELH76. 07.48 0.13 0.14 0.14 0.11 0.12 0 56 12192,00 101600 19/08/19 Bloomberg CIELH770.. 07.58 0.11 0.12 0.12 0.10 0.11 -8.33 23 6677,00 60700 19/08/19 Bloomberg CIELH78. 07.68 0.10 0.12 0.14 0.09 0.10 -9.09 274 18080,00 180800 19/08/19 Bloomberg CIELH8.... 07.88 0.08 0.08 0.08 0.06 0.07 0 38 3010,00 43000 19/08/19 Bloomberg CIELH82. 08.08 0.05 0.06 0.06 0.04 0.05 -28.57 292 12610,00 252200 19/08/19 Bloomberg CIELH86. 08.48 0.02 0.03 0.03 0.02 0.02 0 12 2010,00 100500 19/08/19 Bloomberg CEMIG PN Fec. 14.50 CMIGH15. 15.05 0.31 0.40 0.40 0.31 0.34 -32.6 54 122774,00 361100 19/08/19 Bloomberg CMIGH150.. 14.55 0.54 0.65 0.65 0.52 0.57 -28 38 75981,00 133300 19/08/19 Bloomberg CMIGH160.. 16.05 0.12 0.20 0.20 0.09 0.10 -29.41 36 37020,00 370200 19/08/19 Bloomberg CMIGH17. 16.55 0.05 0.07 0.07 0.05 0.05 -50 10 445,00 8900 19/08/19 Bloomberg CMIGH45. 15.55 0.21 0.25 0.25 0.18 0.21 -34.37 51 24843,00 118300 19/08/19 Bloomberg CMIGI15. 15.00 0.65 0.63 0.69 0.59 0.65 -16.66 35 124865,00 192100 16/09/19 Bloomberg SID NACIONAL ON Fec. 17.57 CSNAH177.. 17.75 0.65 0.76 0.76 0.63 0.66 0 19 40722,00 61700 19/08/19 Bloomberg CSNAH18. 18.00 0.59 0.57 0.65 0.52 0.59 7.27 48 59177,00 100300 19/08/19 Bloomberg CSNAH19. 19.00 0.24 0.27 0.30 0.23 0.27 -11.11 95 30537,00 113100 19/08/19 Bloomberg CSNAH20. 20.00 0.10 0.12 0.13 0.08 0.10 -16.66 23 3400,00 34000 19/08/19 Bloomberg CSNAH47. 17.50 0.78 0.77 0.88 0.73 0.77 -4.87 10 30107,00 39100 19/08/19 Bloomberg CSNAH48. 18.50 0.36 0.40 0.44 0.36 0.39 -7.69 34 15795,00 40500 19/08/19 Bloomberg CSNAH49. 19.50 0.13 0.17 0.19 0.13 0.16 -18.75 49 5392,00 33700 19/08/19 Bloomberg CSNAI187.. 18.10 0.90 0.92 0.94 0.81 0.86 3.44 16 225320,00 262000 16/09/19 Bloomberg ELETROBRAS PNB Fec. 39.84 ELETH400.. 40.00 1.82 2.14 2.20 1.81 1.95 -24.16 17 89505,00 45900 19/08/19 Bloomberg ELETH42. 42.00 0.99 1.06 1.15 0.97 1.02 -23.84 12 44370,00 43500 19/08/19 Bloomberg EMBRAER ON Fec. 19.33 EMBRH21. 21.00 0.12 0.13 0.14 0.12 0.13 -14.28 12 5031,00 38700 19/08/19 Bloomberg ESTACIO PART ON Fec. 33.02 ESTCH319.. 31.99 2.01 2.21 2.22 2.01 2.13 -21.17 15 127800,00 60000 19/08/19 Bloomberg ESTCH4.... 34.99 0.70 0.71 0.71 0.70 0.70 45.83 24 56350,00 80500 19/08/19 Bloomberg ESTCH5.... 35.99 0.43 0.42 0.43 0.42 0.42 0 16 10080,00 24000 19/08/19 Bloomberg GERDAU PN Fec. 14.34 GGBRH139.. 13.83 0.79 0.86 0.91 0.75 0.86 -26.16 13 23220,00 27000 19/08/19 Bloomberg GGBRH144.. 14.33 0.51 0.62 0.63 0.47 0.49 -13.55 27 42336,00 86400 19/08/19 Bloomberg GGBRH146.. 14.58 0.38 0.45 0.48 0.36 0.41 -17.39 30 24846,00 60600 19/08/19 Bloomberg GGBRH149.. 14.83 0.29 0.45 0.45 0.27 0.29 -19.44 86 56810,00 195900 19/08/19 Bloomberg GGBRH151.. 15.08 0.23 0.25 0.29 0.19 0.24 -20.68 26 15288,00 63700 19/08/19 Bloomberg GGBRH154.. 15.33 0.15 0.21 0.21 0.14 0.16 -25 272 72000,00 450000 19/08/19 Bloomberg GGBRH156.. 15.58 0.11 0.14 0.14 0.10 0.12 -21.42 13 2796,00 23300 19/08/19 Bloomberg GGBRH160.. 15.83 0.07 0.10 0.11 0.07 0.08 -30 84 11464,00 143300 19/08/19 Bloomberg GGBRH164.. 16.33 0.05 0.06 0.06 0.04 0.05 0 49 4740,00 94800 19/08/19 Bloomberg GGBRH169.. 16.83 0.03 0.05 0.05 0.03 0.03 -25 25 1803,00 60100 19/08/19 Bloomberg GGBRI144.. 14.33 0.73 0.81 0.85 0.69 0.74 -5.19 16 85322,00 115300 16/09/19 Bloomberg GGBRI149.. 14.83 0.48 0.54 0.54 0.48 0.48 -15.78 11 35760,00 74500 16/09/19 Bloomberg GGBRI154.. 15.33 0.38 0.35 0.38 0.26 0.32 5.55 20 36928,00 115400 16/09/19 Bloomberg GERDAU MET PN Fec. 6.90 GOAUH700.. 06.96 0.19 0.24 0.24 0.17 0.19 -9.52 12 4085,00 21500 19/08/19 Bloomberg GOAUH72. 07.16 0.11 0.14 0.15 0.11 0.13 10 12 1248,00 9600 19/08/19 Bloomberg GOAUH74. 07.36 0.06 0.08 0.08 0.06 0.06 -25 12 636,00 10600 19/08/19 Bloomberg HYPERA ON Fec. 28.86 HYPEH31. 30.78 0.25 0.34 0.34 0.25 0.29 -43.18 11 2697,00 9300 19/08/19 Bloomberg ITAUSA PN Fec. 13.05 ITSAH133.. 13.37 0.26 0.30 0.30 0.23 0.25 -13.33 247 108625,00 434500 19/08/19 Bloomberg ITSAH136.. 12.87 0.48 0.63 0.63 0.48 0.48 -22.58 28 39456,00 82200 19/08/19 Bloomberg ITSAH137.. 13.62 0.16 0.20 0.20 0.16 0.16 -20 22 7920,00 49500 19/08/19 Bloomberg ITSAH141.. 14.12 0.06 0.08 0.08 0.05 0.06 -25 10 282,00 4700 19/08/19 Bloomberg ITSAH143.. 14.37 0.05 0.06 0.06 0.04 0.04 0 82 4432,00 110800 19/08/19 Bloomberg ITSAH146.. 13.87 0.11 0.15 0.15 0.10 0.11 -15.38 155 31636,00 287600 19/08/19 Bloomberg ITSAH148.. 14.87 0.03 0.03 0.03 0.02 0.02 0 24 1484,00 74200 19/08/19 Bloomberg ITAUUNIBANCO PN Fec. 36.40 ITUBH360.. 36.01 1.51 1.87 1.87 1.50 1.63 -24.5 32 3200994,00 1963800 19/08/19 Bloomberg ITUBH363.. 36.26 1.38 1.70 1.70 1.37 1.44 -23.75 16 14832,00 10300 19/08/19 Bloomberg ITUBH365.. 36.51 1.20 1.53 1.53 1.20 1.35 -25.92 16 57645,00 42700 19/08/19 Bloomberg ITUBH370.. 37.01 0.96 1.34 1.34 0.96 1.07 -29.92 33 126581,00 118300 19/08/19 Bloomberg ITUBH373.. 37.26 0.90 1.08 1.20 0.88 0.95 -23.72 150 3197130,00 3365400 19/08/19 Bloomberg ITUBH374.. 37.51 0.78 1.06 1.06 0.78 0.84 -25 11 8416212,00 10019300 19/08/19 Bloomberg ITUBH375.. 35.76 1.68 2.04 2.06 1.68 1.86 -20.37 45 374046,00 201100 19/08/19 Bloomberg ITUBH377.. 37.76 0.66 0.62 0.85 0.62 0.71 -29.03 43 178281,00 251100 19/08/19 Bloomberg ITUBH380.. 38.01 0.60 0.76 0.77 0.59 0.63 -27.71 33 46872,00 74400 19/08/19 Bloomberg ITUBH382.. 38.26 0.51 0.73 0.73 0.50 0.55 -30.13 15 23760,00 43200 19/08/19 Bloomberg ITUBH385.. 36.76 1.13 1.40 1.40 1.10 1.21 -23.12 64 230142,00 190200 19/08/19 Bloomberg ITUBH387.. 38.76 0.38 0.56 0.56 0.38 0.39 -37.7 55 7929714,00 20332600 19/08/19 Bloomberg ITUBH390.. 39.01 0.32 0.42 0.48 0.32 0.35 -20 47 746165,00 2131900 19/08/19 Bloomberg ITUBH398.. 39.76 0.22 0.24 0.31 0.20 0.21 -26.66 58 48426,00 230600 19/08/19 Bloomberg ITUBH40. 40.76 0.13 0.15 0.15 0.10 0.11 -13.33 10 495,00 4500 19/08/19 Bloomberg ITUBH400.. 40.01 0.19 0.24 0.24 0.18 0.19 -24 20 30723,00 161700 19/08/19 Bloomberg ITUBH403.. 40.26 0.16 0.20 0.20 0.15 0.16 -30.43 36 7712,00 48200 19/08/19 Bloomberg ITUBI391.. 39.12 0.62 0.75 0.75 0.62 0.74 -18.42 17 69930,00 94500 16/09/19 Bloomberg JBS ON Fec. 23.90 JBSSH23. 23.00 1.31 1.50 1.70 1.31 1.45 0.76 23 24360,00 16800 19/08/19 Bloomberg JBSSH24. 24.00 0.89 1.03 1.20 0.89 1.05 0 26 35490,00 33800 19/08/19 Bloomberg JBSSH25. 25.00 0.80 0.65 0.80 0.65 0.71 14.28 24 19525,00 27500 19/08/19 Bloomberg JBSSH260.. 26.00 0.33 0.41 0.49 0.33 0.43 -21.42 14 2752,00 6400 19/08/19 Bloomberg JBSSH270.. 27.00 0.25 0.23 0.29 0.21 0.25 8.69 10 725,00 2900 19/08/19 Bloomberg KROTON ON Fec. 12.60 KROTH12. 12.42 0.70 0.69 0.74 0.58 0.69 0 59 113711,00 164800 19/08/19 Bloomberg KROTH137.. 13.42 0.29 0.28 0.33 0.22 0.27 3.57 57 26514,00 98200 19/08/19 Bloomberg KROTH41. 11.92 1.04 0.99 1.04 0.88 0.99 1.96 13 50589,00 51100 19/08/19 Bloomberg KROTH42. 12.92 0.48 0.46 0.50 0.38 0.42 9.09 47 25788,00 61400 19/08/19 Bloomberg KROTH43. 13.92 0.18 0.15 0.19 0.15 0.17 0 49 8755,00 51500 19/08/19 Bloomberg KROTI43. 13.91 0.33 0.33 0.34 0.33 0.33 3.12 43 4950,00 15000 16/09/19 Bloomberg LOJAS AMERIC PN Fec. 17.17 LAMEH180.. 18.00 0.30 0.42 0.45 0.28 0.38 -18.91 26 17100,00 45000 19/08/19 Bloomberg LAMEH185.. 18.50 0.15 0.24 0.29 0.15 0.22 -34.78 27 4906,00 22300 19/08/19 Bloomberg P.ACUCAR-CBD PN Fec. 91.14 PCARH88. 88.24 4.50 5.30 5.41 4.50 5.22 -10.89 16 29754,00 5700 19/08/19 Bloomberg PCARH93. 93.24 3.00 2.57 3.00 2.29 2.68 3.8 25 21172,00 7900 19/08/19 Bloomberg PETROBRAS ON Fec. 30.06 PETRH304.. 30.25 0.99 1.52 1.52 0.99 1.22 -43.42 12 4270,00 3500 19/08/19 Bloomberg PETROBRAS PN Fec. 27.44 PETRB280.. 27.90 2.84 2.80 2.84 2.80 2.83 -4.05 151 43016,00 15200 17/02/20 Bloomberg PETRH213.. 21.23 6.42 6.37 6.54 6.33 6.35 0.31 12 46990,00 7400 19/08/19 Bloomberg PETRH230.. 22.98 4.70 4.75 4.82 4.56 4.69 -1.05 16 47838,00 10200 19/08/19 Bloomberg PETRH250.. 24.98 2.82 2.83 2.86 2.77 2.79 -3.42 22 69750,00 25000 19/08/19 Bloomberg PETRH258.. 25.73 2.18 2.21 2.21 2.08 2.14 -3.11 29 37878,00 17700 19/08/19 Bloomberg PETRH260.. 25.98 1.95 1.96 2.04 1.89 1.95 -2.98 319 1302015,00 667700 19/08/19 Bloomberg PETRH261.. 25.48 2.39 2.32 2.39 2.30 2.34 -1.23 21 40716,00 17400 19/08/19 Bloomberg PETRH263.. 26.23 1.78 1.82 1.82 1.70 1.75 -3.78 204 773500,00 442000 19/08/19 Bloomberg PETRH265.. 26.48 1.56 1.61 1.62 1.51 1.54 -3.1 179 205744,00 133600 19/08/19 Bloomberg PETRH268.. 26.73 1.38 1.43 1.44 1.34 1.38 -2.12 67 142140,00 103000 19/08/19 Bloomberg PETRH270.. 26.98 1.20 1.34 1.34 1.17 1.24 -6.25 945 3701152,00 2984800 19/08/19 Bloomberg PETRH273.. 27.23 1.07 1.10 1.13 1.03 1.07 -4.46 285 610328,00 570400 19/08/19 Bloomberg PETRH275.. 27.48 0.93 1.03 1.03 0.89 0.92 -6.06 1013 2293744,00 2493200 19/08/19 Bloomberg PETRH280.. 27.98 0.68 0.76 0.76 0.65 0.68 -8.1 4080 10639756,00 15646700 19/08/19 Bloomberg PETRH283.. 28.23 0.59 0.63 0.63 0.55 0.58 -9.23 1836 4084765,00 7042700 19/08/19 Bloomberg PETRH285.. 27.73 0.81 0.84 0.86 0.77 0.80 -3.57 441 888400,00 1110500 19/08/19 Bloomberg PETRH286.. 28.48 0.50 0.55 0.55 0.47 0.49 -10.71 430 857451,00 1749900 19/08/19 Bloomberg PETRH288.. 28.73 0.41 0.43 0.45 0.39 0.41 -10.86 802 775884,00 1892400 19/08/19 Bloomberg PETRH290.. 28.98 0.34 0.38 0.38 0.33 0.34 -10.52 1387 2902240,00 8536000 19/08/19 Bloomberg PETRH293.. 29.23 0.29 0.31 0.32 0.27 0.28 -9.37 1410 1752576,00 6259200 19/08/19 Bloomberg PETRH298.. 29.73 0.19 0.24 0.24 0.19 0.20 -20.83 529 302220,00 1511100 19/08/19 Bloomberg PETRH30. 30.23 0.14 0.16 0.17 0.13 0.14 -17.64 701 598346,00 4273900 19/08/19 Bloomberg PETRH300.. 29.98 0.16 0.18 0.20 0.16 0.17 -20 564 471801,00 2775300 19/08/19 Bloomberg PETRH302.. 29.48 0.22 0.24 0.27 0.20 0.24 -18.51 193 194400,00 810000 19/08/19 Bloomberg PETRH305.. 30.48 0.11 0.14 0.14 0.11 0.12 -15.38 112 38772,00 323100 19/08/19 Bloomberg PETRH308.. 30.73 0.10 0.12 0.12 0.09 0.10 -9.09 138 95680,00 956800 19/08/19 Bloomberg PETRH310.. 30.98 0.09 0.10 0.10 0.08 0.09 -18.18 217 175221,00 1946900 19/08/19 Bloomberg PETRH314.. 31.23 0.07 0.10 0.10 0.07 0.07 -22.22 146 61089,00 872700 19/08/19 Bloomberg PETRH315.. 31.48 0.06 0.08 0.08 0.06 0.07 -25 162 15421,00 220300 19/08/19 Bloomberg PETRH318.. 31.73 0.07 0.07 0.07 0.05 0.05 0 155 61065,00 1221300 19/08/19 Bloomberg PETRH320.. 31.98 0.06 0.06 0.06 0.05 0.05 -14.28 159 71140,00 1422800 19/08/19 Bloomberg PETRH323.. 32.23 0.05 0.05 0.05 0.04 0.04 0 83 14396,00 359900 19/08/19 Bloomberg PETRH325.. 32.48 0.04 0.04 0.04 0.04 0.04 -20 43 12176,00 304400 19/08/19 Bloomberg PETRH327.. 32.73 0.04 0.04 0.04 0.03 0.03 0 27 18681,00 622700 19/08/19 Bloomberg PETRH330.. 32.98 0.04 0.04 0.04 0.03 0.03 0 70 50217,00 1673900 19/08/19 Bloomberg PETRH340.. 33.98 0.03 0.03 0.03 0.02 0.02 0 21 4684,00 234200 19/08/19 Bloomberg PETRH349.. 34.98 0.02 0.02 0.02 0.02 0.02 0 46 5264,00 263200 19/08/19 Bloomberg PETRH352.. 35.23 0.02 0.02 0.02 0.02 0.02 0 99 1956,00 97800 19/08/19 Bloomberg PETRH355.. 35.48 0.02 0.01 0.02 0.01 0.01 0 146 20423,00 2042300 19/08/19 Bloomberg PETRH377.. 36.98 0.02 0.01 0.02 0.01 0.01 0 11 1391,00 139100 19/08/19 Bloomberg PETRH379.. 37.98 0.01 0.01 0.01 0.01 0.01 0 23 12180,00 1218000 19/08/19 Bloomberg PETRI257.. 24.94 3.09 3.06 3.09 3.01 3.06 -1.9 65 26010,00 8500 16/09/19 Bloomberg PETRI265.. 26.44 1.90 1.94 1.95 1.90 1.92 -5.47 12 9984,00 5200 16/09/19 Bloomberg PETRI267.. 25.94 2.22 2.27 2.37 2.19 2.27 -5.93 106 115316,00 50800 16/09/19 Bloomberg PETRI268.. 26.69 1.74 1.88 1.88 1.74 1.79 -3.33 23 35084,00 19600 16/09/19 Bloomberg PETRI270.. 26.94 1.63 1.60 1.64 1.54 1.58 0 30 78210,00 49500 16/09/19 Bloomberg PETRI272.. 27.19 1.45 1.56 1.57 1.41 1.47 -7.05 15 23814,00 16200 16/09/19 Bloomberg PETRI275.. 27.44 1.35 1.36 1.36 1.31 1.34 0 22 65660,00 49000 16/09/19 Bloomberg PETRI277.. 27.69 1.21 1.28 1.28 1.18 1.20 -3.96 27 174720,00 145600 16/09/19 Bloomberg PETRI280.. 27.94 1.09 1.10 1.15 1.05 1.09 -2.67 248 277187,00 254300 16/09/19 Bloomberg PETRI282.. 28.19 1.00 1.04 1.04 0.94 0.98 -3.84 19 86338,00 88100 16/09/19 Bloomberg PETRI285.. 28.44 0.91 0.90 0.92 0.84 0.87 -2.15 118 119538,00 137400 16/09/19 Bloomberg PETRI287.. 28.69 0.79 0.80 0.82 0.75 0.77 -2.46 43 49511,00 64300 16/09/19 Bloomberg PETRI290.. 28.94 0.71 0.73 0.73 0.67 0.70 -2.73 44 147630,00 210900 16/09/19 Bloomberg PETRI292.. 29.19 0.64 0.63 0.65 0.60 0.63 -1.53 66 663138,00 1052600 16/09/19 Bloomberg PETRI297.. 29.69 0.50 0.50 0.51 0.47 0.49 -1.96 23 70266,00 143400 16/09/19 Bloomberg PETRI30. 29.94 0.45 0.45 0.46 0.41 0.43 0 150 82044,00 190800 16/09/19 Bloomberg PETRI302.. 29.44 0.56 0.56 0.57 0.53 0.55 -3.44 58 34870,00 63400 16/09/19 Bloomberg PETRI303.. 30.19 0.41 0.39 0.41 0.36 0.39 2.5 63 59709,00 153100 16/09/19 Bloomberg PETRI305.. 30.44 0.36 0.34 0.37 0.33 0.34 0 16 51544,00 151600 16/09/19 Bloomberg PETRI310.. 30.94 0.28 0.27 0.29 0.25 0.27 0 107 65637,00 243100 16/09/19 Bloomberg PETRI312.. 31.19 0.25 0.23 0.25 0.23 0.24 0 13 26736,00 111400 16/09/19 Bloomberg PETRI317.. 31.69 0.20 0.18 0.20 0.18 0.19 0 30 152874,00 804600 16/09/19 Bloomberg PETRI332.. 33.19 0.10 0.10 0.10 0.09 0.09 -9.09 15 6975,00 77500 16/09/19 Bloomberg PETRI339.. 33.94 0.08 0.08 0.08 0.07 0.07 14.28 22 14203,00 202900 16/09/19 Bloomberg PETRI342.. 34.19 0.07 0.07 0.07 0.06 0.06 0 17 9018,00 150300 16/09/19 Bloomberg PETRI352.. 35.19 0.06 0.05 0.06 0.04 0.05 0 15 820,00 16400 16/09/19 Bloomberg PETRI369.. 36.94 0.03 0.03 0.04 0.03 0.03 -25 16 6000,00 200000 16/09/19 Bloomberg PETRJ260.. 25.94 2.69 2.66 2.79 2.65 2.70 -19.7 13 10530,00 3900 21/10/19 Bloomberg PETRJ270.. 26.94 2.03 2.04 2.05 2.03 2.03 -15.06 22 38366,00 18900 21/10/19 Bloomberg PETRJ280.. 27.94 1.50 1.56 1.58 1.45 1.49 -5.06 170 50064,00 33600 21/10/19 Bloomberg PETRJ302.. 29.44 1.00 0.94 1.02 0.92 0.96 2.04 29 336672,00 350700 21/10/19 Bloomberg PETRJ332.. 32.44 0.29 0.29 0.29 0.29 0.29 -21.62 46 13339,00 46000 21/10/19 Bloomberg PETRL280.. 27.31 5.09 5.76 5.76 5.09 5.19 -9.43 50 592179,00 114100 21/12/20 Bloomberg PETRL29. 29.81 4.50 4.44 4.54 3.95 4.06 -2.17 32 499785,00 123100 21/12/20 Bloomberg QUALICORP ON Fec. 22.74 QUALH238.. 23.84 0.55 0.62 0.64 0.55 0.63 12.24 13 25263,00 40100 19/08/19 Bloomberg RUMO S.A. ON Fec. 22.38 RAILH22. 22.00 0.77 0.71 0.89 0.71 0.88 -10.46 14 907016,00 1030700 19/08/19 Bloomberg RAILH230.. 23.00 0.33 0.29 0.34 0.27 0.30 -13.15 13 4350,00 14500 19/08/19 Bloomberg RAILH24. 24.00 0.10 0.07 0.13 0.07 0.08 -9.09 11 936,00 11700 19/08/19 Bloomberg SUZANO S.A. ON Fec. 33.08 SUZBH335.. 33.56 1.18 1.52 1.52 1.13 1.22 -30.17 24 55388,00 45400 19/08/19 Bloomberg SUZBH350.. 34.56 0.88 0.83 0.90 0.75 0.80 -28.45 43 53440,00 66800 19/08/19 Bloomberg SUZBH355.. 35.56 0.55 0.71 0.71 0.50 0.55 -31.25 10 3960,00 7200 19/08/19 Bloomberg SUZBH360.. 36.06 0.45 0.53 0.53 0.35 0.41 -28.57 19 20459,00 49900 19/08/19 Bloomberg SUZBH365.. 36.56 0.38 0.44 0.44 0.30 0.37 -25.49 23 19314,00 52200 19/08/19 Bloomberg SUZBH38. 37.56 0.17 0.32 0.32 0.17 0.21 -43.33 38 14826,00 70600 19/08/19 Bloomberg SUZBH390.. 39.06 0.09 0.06 0.12 0.06 0.09 -10 11 3285,00 36500 19/08/19 Bloomberg SUZBH400.. 40.06 0.09 0.08 0.09 0.06 0.06 -10 28 2568,00 42800 19/08/19 Bloomberg SUZBI360.. 36.00 0.95 0.79 1.04 0.79 0.95 -39.49 20 74575,00 78500 16/09/19 Bloomberg SUZBI365.. 36.50 0.80 0.76 0.80 0.76 0.76 -27.27 21 7676,00 10100 16/09/19 Bloomberg SUZBK415.. 41.50 0.61 0.88 0.88 0.59 0.87 -39 11 943254,00 1084200 18/11/19 Bloomberg ULTRAPAR ON Fec. 20.19 UGPAH209.. 20.90 0.47 0.46 0.51 0.39 0.41 -18.96 29 11398,00 27800 19/08/19 Bloomberg USIMINAS PNA Fec. 9.38 USIMH10. 10.27 0.08 0.08 0.09 0.07 0.08 0 85 6176,00 77200 19/08/19 Bloomberg USIMH100.. 10.02 0.14 0.13 0.14 0.11 0.12 0 11 6096,00 50800 19/08/19 Bloomberg USIMH11. 11.27 0.02 0.02 0.02 0.01 0.01 0 25 789,00 78900 19/08/19 Bloomberg USIMH40. 10.77 0.04 0.04 0.04 0.02 0.03 0 55 2016,00 67200 19/08/19 Bloomberg USIMH88. 08.92 0.64 0.69 0.69 0.64 0.64 30.61 14 6080,00 9500 19/08/19 Bloomberg USIMH9.... 09.12 0.52 0.53 0.58 0.51 0.57 -1.88 13 48563,00 85200 19/08/19 Bloomberg USIMH92. 09.32 0.37 0.42 0.45 0.37 0.41 5.71 10 2665,00 6500 19/08/19 Bloomberg USIMH94. 09.52 0.29 0.30 0.35 0.29 0.32 -9.37 42 13376,00 41800 19/08/19 Bloomberg USIMH96. 09.72 0.20 0.21 0.26 0.20 0.23 -4.76 200 75463,00 328100 19/08/19 Bloomberg USIMH98. 09.92 0.16 0.16 0.18 0.15 0.16 0 174 30048,00 187800 19/08/19 Bloomberg VALE ON Fec. 52.72 VALEH494.. 49.47 3.98 4.22 4.25 3.89 4.04 6.7 25 347440,00 86000 19/08/19 Bloomberg VALEH497.. 49.72 3.83 3.80 4.08 3.69 3.92 4.64 17 73696,00 18800 19/08/19 Bloomberg VALEH502.. 50.22 3.40 3.67 3.71 3.30 3.47 3.97 103 1511879,00 435700 19/08/19 Bloomberg VALEH512.. 51.22 2.74 2.85 2.95 2.60 2.80 5.79 128 782880,00 279600 19/08/19 Bloomberg VALEH52. 50.72 3.02 3.30 3.35 2.99 3.20 2.72 25 67840,00 21200 19/08/19 Bloomberg VALEH522.. 52.22 2.02 2.20 2.29 1.95 2.13 2.02 107 282438,00 132600 19/08/19 Bloomberg VALEH527.. 52.72 1.79 1.74 2.01 1.67 1.88 5.91 586 2337404,00 1243300 19/08/19 Bloomberg VALEH530.. 51.72 2.33 2.60 2.60 2.26 2.45 4.48 44 129360,00 52800 19/08/19 Bloomberg VALEH542.. 54.22 1.09 1.12 1.25 1.02 1.14 4.8 241 653562,00 573300 19/08/19 Bloomberg VALEH545.. 53.22 1.53 1.65 1.75 1.42 1.55 3.37 425 1359815,00 877300 19/08/19 Bloomberg VALEH547.. 54.72 0.89 0.92 1.06 0.85 0.96 0 377 831456,00 866100 19/08/19 Bloomberg VALEH55. 53.72 1.29 1.33 1.48 1.20 1.35 3.2 353 969840,00 718400 19/08/19 Bloomberg VALEH552.. 55.22 0.72 0.80 0.88 0.70 0.79 -6.49 114 233682,00 295800 19/08/19 Bloomberg VALEH557.. 55.72 0.64 0.65 0.74 0.57 0.66 6.66 699 1568820,00 2377000 19/08/19 Bloomberg VALEH562.. 56.22 0.56 0.50 0.61 0.47 0.55 16.66 81 118195,00 214900 19/08/19 Bloomberg VALEH567.. 56.72 0.44 0.46 0.52 0.38 0.46 7.31 854 1106346,00 2405100 19/08/19 Bloomberg VALEH572.. 57.22 0.36 0.34 0.40 0.32 0.35 5.88 56 47215,00 134900 19/08/19 Bloomberg VALEH577.. 57.72 0.28 0.31 0.33 0.24 0.29 7.69 708 296612,00 1022800 19/08/19 Bloomberg VALEH587.. 58.72 0.19 0.20 0.21 0.17 0.20 5.55 434 164720,00 823600 19/08/19 Bloomberg VALEH592.. 59.22 0.15 0.16 0.17 0.14 0.14 0 14 30758,00 219700 19/08/19 Bloomberg VALEH595.. 58.22 0.23 0.25 0.26 0.21 0.23 0 16 16169,00 70300 19/08/19 Bloomberg VALEH597.. 59.72 0.13 0.14 0.15 0.12 0.13 -7.14 47 21580,00 166000 19/08/19 Bloomberg VALEH602.. 60.22 0.11 0.12 0.12 0.10 0.10 0 14 4740,00 47400 19/08/19 Bloomberg VALEH607.. 60.72 0.09 0.10 0.10 0.08 0.09 12.5 31 10629,00 118100 19/08/19 Bloomberg VALEH622.. 62.22 0.06 0.06 0.07 0.05 0.06 0 17 4938,00 82300 19/08/19 Bloomberg VALEH637.. 63.72 0.04 0.04 0.05 0.04 0.04 0 19 2848,00 71200 19/08/19 Bloomberg VALEH655.. 64.22 0.04 0.04 0.04 0.03 0.03 0 16 894,00 29800 19/08/19 Bloomberg VALEH662.. 66.22 0.02 0.02 0.03 0.02 0.02 0 16 2886,00 144300 19/08/19 Bloomberg VALEH665.. 65.22 0.03 0.03 0.03 0.02 0.02 0 16 1206,00 60300 19/08/19 Bloomberg VALEH692.. 69.22 0.01 0.01 0.02 0.01 0.01 -50 10 850,00 85000 19/08/19 Bloomberg VALEI487.. 48.72 5.25 5.50 5.53 5.25 5.46 -2.23 22 309036,00 56600 16/09/19 Bloomberg VALEI543.. 54.22 1.80 1.98 2.04 1.80 1.99 -1.09 18 54725,00 27500 16/09/19 Bloomberg VALEI562.. 56.22 1.14 1.22 1.27 1.10 1.19 5.55 26 107100,00 90000 16/09/19 Bloomberg VALEI582.. 58.22 0.66 0.75 0.75 0.63 0.71 -1.49 21 96134,00 135400 16/09/19 Bloomberg VIAVAREJO ON Fec. 7.15 VVARH620.. 06.20 1.10 1.31 1.32 1.02 1.18 -14.06 96 88618,00 75100 19/08/19 Bloomberg VVARH650.. 06.50 0.81 0.98 0.98 0.81 0.85 -22.11 15 11985,00 14100 19/08/19 Bloomberg VVARH7.... 07.00 0.56 0.68 0.73 0.52 0.58 -20 245 282460,00 487000 19/08/19 Bloomberg VVARH72. 07.20 0.45 0.51 0.54 0.39 0.43 -25 22 11309,00 26300 19/08/19 Bloomberg VVARH74. 07.40 0.36 0.50 0.50 0.35 0.38 -23.4 46 7334,00 19300 19/08/19 Bloomberg VVARH750.. 07.50 0.34 0.44 0.44 0.28 0.34 -22.72 86 74460,00 219000 19/08/19 Bloomberg VVARH76. 07.60 0.32 0.38 0.38 0.24 0.26 -15.78 30 5330,00 20500 19/08/19 Bloomberg VVARH78. 07.80 0.24 0.32 0.32 0.24 0.25 -20 26 2175,00 8700 19/08/19 Bloomberg VVARH800.. 08.00 0.20 0.25 0.27 0.18 0.20 -16.66 357 166720,00 833600 19/08/19 Bloomberg VVARH900.. 09.00 0.09 0.10 0.10 0.06 0.07 0 14 938,00 13400 19/08/19 Bloomberg VVARI7.... 07.00 0.69 0.84 0.84 0.69 0.78 -13.75 16 8970,00 11500 16/09/19 Bloomberg VVARI800.. 08.00 0.34 0.40 0.40 0.30 0.34 -24.44 16 23052,00 67800 16/09/19 Bloomberg ___________________________