GrafBolsa

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

     

Pregão 21/09/18 Opções de Compra

Preço Fech. Abe. Máx. Mín. Méd. Osc. Neg. Volume Volume Venc. R$ R$ R$ R$ R$ R$ (%) R$ AMBEV S/A ON Fec. 18.85 ABEVJ20. 19.84 0.15 0.14 0.19 0.14 0.15 15.38 10 13830,00 92200 15/10/18 Bloomberg ABEVJ48. 18.84 0.60 0.55 0.70 0.55 0.66 42.85 15 84876,00 128600 15/10/18 Bloomberg B3 ON Fec. 23.10 B3SAJ228.. 22.81 1.35 0.82 1.35 0.82 1.06 75.32 21 43990,00 41500 15/10/18 Bloomberg B3SAJ240.. 23.81 0.63 0.50 0.78 0.50 0.65 53.65 68 96850,00 149000 15/10/18 Bloomberg B3SAJ25. 24.81 0.38 0.24 0.38 0.23 0.29 72.72 17 7974,00 27500 15/10/18 Bloomberg B3SAJ260.. 26.06 0.14 0.10 0.15 0.10 0.14 -75.43 10 406,00 2900 15/10/18 Bloomberg B3SAJ55. 25.81 0.15 0.15 0.20 0.10 0.15 50 29 1770,00 11800 15/10/18 Bloomberg B3SAK235.. 23.51 1.75 1.66 1.75 1.66 1.68 26.81 10 55440,00 33000 19/11/18 Bloomberg B3SAK260.. 26.01 0.77 0.73 0.85 0.73 0.78 48.07 12 4680,00 6000 19/11/18 Bloomberg BRASIL ON Fec. 30.58 BBASJ1.... 30.41 1.55 1.09 1.63 1.01 1.38 43.51 37 104603,00 75800 15/10/18 Bloomberg BBASJ11. 29.41 1.99 1.49 2.10 1.49 1.95 34.45 11 20280,00 10400 15/10/18 Bloomberg BBASJ12. 31.41 1.09 0.75 1.10 0.75 1.02 60.29 30 60486,00 59300 15/10/18 Bloomberg BBASJ294.. 29.16 2.22 2.10 2.22 2.10 2.12 35.36 10 38160,00 18000 15/10/18 Bloomberg BBASJ298.. 29.66 1.79 1.48 1.85 1.41 1.64 15.48 12 30995,00 18900 15/10/18 Bloomberg BBASJ305.. 30.16 1.70 1.40 1.70 1.40 1.56 41.66 13 57252,00 36700 15/10/18 Bloomberg BBASJ31. 29.91 1.82 1.55 1.82 1.53 1.61 40 15 34454,00 21400 15/10/18 Bloomberg BBASJ314.. 31.16 1.20 0.90 1.20 0.90 1.06 41.17 25 37524,00 35400 15/10/18 Bloomberg BBASJ32. 30.91 1.37 1.27 1.37 0.96 1.16 65.06 89 626748,00 540300 15/10/18 Bloomberg BBASJ322.. 31.91 0.92 0.58 0.92 0.58 0.85 55.93 25 116450,00 137000 15/10/18 Bloomberg BBASJ324.. 32.16 0.84 0.53 0.84 0.50 0.76 61.53 21 28424,00 37400 15/10/18 Bloomberg BBASJ327.. 32.41 0.76 0.60 0.77 0.60 0.66 46.15 88 219120,00 332000 15/10/18 Bloomberg BBASJ332.. 32.91 0.63 0.40 0.65 0.40 0.56 57.5 29 40040,00 71500 15/10/18 Bloomberg BBASJ34. 34.41 0.32 0.25 0.33 0.20 0.30 45.45 59 21600,00 72000 15/10/18 Bloomberg BBASJ344.. 34.16 0.36 0.35 0.36 0.31 0.34 2.85 13 5644,00 16600 15/10/18 Bloomberg BBASJ36. 34.91 0.24 0.15 0.28 0.15 0.24 14.28 10 1824,00 7600 15/10/18 Bloomberg BBASK31. 31.16 2.55 2.01 2.55 1.97 2.02 21.42 96 95142,00 47100 19/11/18 Bloomberg BBASK337.. 33.41 1.70 1.47 1.70 1.47 1.48 24.08 47 69560,00 47000 19/11/18 Bloomberg BBASK347.. 34.41 1.36 1.14 1.36 1.14 1.31 51.11 24 26855,00 20500 19/11/18 Bloomberg BBASK372.. 36.91 0.84 0.73 0.84 0.69 0.78 20 123 139230,00 178500 19/11/18 Bloomberg BRADESCO PN Fec. 29.26 BBDCJ302.. 30.20 0.75 0.65 0.79 0.65 0.68 15.38 10 11764,00 17300 15/10/18 Bloomberg BBDCJ313.. 31.31 0.41 0.37 0.41 0.34 0.38 17.14 10 18506,00 48700 15/10/18 Bloomberg BBDCJ59. 30.81 0.53 0.50 0.60 0.49 0.53 17.77 13 11342,00 21400 15/10/18 Bloomberg BBDCK64. 30.18 1.85 1.75 1.95 1.75 1.85 2.77 10 33115,00 17900 19/11/18 Bloomberg BRF SA ON Fec. 21.93 BRFSJ22. 22.00 0.75 0.75 0.82 0.73 0.75 1.35 16 34500,00 46000 15/10/18 Bloomberg BRFSJ23. 23.00 0.38 0.45 0.54 0.38 0.49 18.75 16 33026,00 67400 15/10/18 Bloomberg BR MALLS PAR ON Fec. 9.88 BRMLK11. 11.00 0.42 0.36 0.42 0.36 0.39 16.66 24 16770,00 43000 19/11/18 Bloomberg CIELO ON Fec. 12.87 CIELJ13. 12.87 0.52 0.56 0.56 0.40 0.51 6.12 11 6324,00 12400 15/10/18 Bloomberg CIELJ14. 13.87 0.15 0.18 0.18 0.12 0.14 -11.76 11 2030,00 14500 15/10/18 Bloomberg CEMIG PN Fec. 7.40 CMIGJ74. 07.45 0.30 0.26 0.38 0.26 0.32 20 25 27136,00 84800 15/10/18 Bloomberg CMIGJ76. 07.65 0.24 0.20 0.30 0.20 0.24 60 26 47616,00 198400 15/10/18 Bloomberg CMIGJ8.... 08.05 0.10 0.11 0.15 0.10 0.11 42.85 26 33825,00 307500 15/10/18 Bloomberg CMIGJ84. 08.45 0.07 0.05 0.07 0.04 0.06 133.33 19 15774,00 262900 15/10/18 Bloomberg SID NACIONAL ON Fec. 9.10 CSNAJ10. 10.00 0.09 0.08 0.13 0.08 0.09 -10 16 2880,00 32000 15/10/18 Bloomberg CSNAJ9.... 09.00 0.50 0.41 0.57 0.40 0.43 42.85 48 135837,00 315900 15/10/18 Bloomberg CSNAJ92. 09.20 0.25 0.31 0.37 0.25 0.31 -16.66 23 13516,00 43600 15/10/18 Bloomberg ENGIE BRASIL ON Fec. 36.00 EGIEK9.... 37.74 0.84 0.64 0.84 0.64 0.65 0 11 715,00 1100 19/11/18 Bloomberg ENERGIAS BR ON Fec. 12.89 ENBRJ15. 15.00 0.09 0.08 0.10 0.07 0.07 -10 30 4760,00 68000 15/10/18 Bloomberg ITAUSA PN Fec. 9.87 ITSAJ103.. 10.08 0.27 0.24 0.35 0.24 0.32 22.72 29 83840,00 262000 15/10/18 Bloomberg ITSAJ109.. 10.77 0.07 0.08 0.09 0.07 0.08 0 12 3592,00 44900 15/10/18 Bloomberg ITSAK996.. 09.74 0.72 0.79 0.79 0.72 0.75 -4 15 225000,00 300000 19/11/18 Bloomberg ITAUUNIBANCO PN Fec. 43.84 ITUBJ429.. 42.21 2.75 2.40 2.75 2.25 2.56 29.71 375 466688,00 182300 15/10/18 Bloomberg ITUBJ437.. 42.96 2.03 1.83 2.33 1.70 1.95 19.41 17 29835,00 15300 15/10/18 Bloomberg ITUBJ442.. 43.46 1.70 1.56 2.00 1.56 1.78 13.33 10 25276,00 14200 15/10/18 Bloomberg ITUBJ447.. 43.96 1.41 1.31 1.60 1.31 1.39 16.52 12 22657,00 16300 15/10/18 Bloomberg ITUBJ452.. 44.46 1.20 1.18 1.40 1.18 1.35 -4.76 11 17145,00 12700 15/10/18 Bloomberg ITUBJ455.. 44.71 1.19 0.96 1.20 0.94 0.95 30.76 11 102125,00 107500 15/10/18 Bloomberg ITUBJ457.. 44.96 0.98 0.95 1.15 0.92 0.98 19.51 20 30674,00 31300 15/10/18 Bloomberg ITUBJ462.. 45.46 0.76 0.80 0.94 0.70 0.83 18.75 20 30876,00 37200 15/10/18 Bloomberg ITUBJ467.. 45.96 0.70 0.51 0.77 0.51 0.62 34.61 16 14818,00 23900 15/10/18 Bloomberg ITUBJ472.. 46.46 0.57 0.42 0.68 0.40 0.48 42.5 37 52032,00 108400 15/10/18 Bloomberg ITUBJ474.. 46.71 0.48 0.40 0.53 0.40 0.50 26.31 40 85700,00 171400 15/10/18 Bloomberg ITUBJ477.. 46.96 0.41 0.35 0.45 0.30 0.39 28.12 45 58110,00 149000 15/10/18 Bloomberg ITUBJ494.. 48.71 0.15 0.15 0.24 0.12 0.15 0 20 6225,00 41500 15/10/18 Bloomberg ITUBJ51. 41.96 2.80 2.63 3.00 2.39 2.57 23.89 447 1240796,00 482800 15/10/18 Bloomberg ITUBJ79. 46.21 0.58 0.55 0.62 0.48 0.53 26.08 19 45368,00 85600 15/10/18 Bloomberg ITUBK481.. 47.45 1.43 1.45 1.66 1.34 1.47 18.18 217 219618,00 149400 19/11/18 Bloomberg PETROBRAS PN Fec. 20.14 PETRA19. 18.92 3.14 3.32 3.34 3.10 3.18 -0.63 106 60102,00 18900 21/01/19 Bloomberg PETRA200.. 19.92 2.67 2.71 2.82 2.59 2.70 0.75 729 703620,00 260600 21/01/19 Bloomberg PETRA210.. 20.92 2.19 2.22 2.25 2.19 2.21 -0.45 24 47073,00 21300 21/01/19 Bloomberg PETRA24. 23.92 1.20 1.20 1.22 1.10 1.17 0 41 27144,00 23200 21/01/19 Bloomberg PETRB204.. 20.42 2.68 2.60 2.78 2.60 2.65 1.51 11 13780,00 5200 18/02/19 Bloomberg PETRJ16. 15.92 4.29 4.26 4.48 4.22 4.33 1.9 51 235552,00 54400 15/10/18 Bloomberg PETRJ164.. 16.42 3.93 3.96 3.96 3.92 3.94 7.67 20 85104,00 21600 15/10/18 Bloomberg PETRJ17. 16.92 3.35 3.32 3.53 3.23 3.38 7.02 187 519168,00 153600 15/10/18 Bloomberg PETRJ172.. 17.17 3.07 3.13 3.32 3.07 3.19 0.65 36 113564,00 35600 15/10/18 Bloomberg PETRJ174.. 17.42 2.93 2.95 3.08 2.88 2.98 2.44 30 132908,00 44600 15/10/18 Bloomberg PETRJ177.. 17.67 2.68 2.70 2.86 2.67 2.74 2.29 29 71240,00 26000 15/10/18 Bloomberg PETRJ182.. 18.17 2.29 2.36 2.43 2.21 2.33 3.15 21 47066,00 20200 15/10/18 Bloomberg PETRJ187.. 18.67 1.89 1.90 2.07 1.84 1.96 0.53 74 279104,00 142400 15/10/18 Bloomberg PETRJ197.. 19.67 1.22 1.29 1.40 1.18 1.30 3.38 180 478400,00 368000 15/10/18 Bloomberg PETRJ20. 19.92 1.09 1.18 1.24 1.04 1.15 3.8 4383 17196525,00 14953500 15/10/18 Bloomberg PETRJ202.. 20.17 0.97 1.04 1.10 0.91 0.99 2.1 348 1182852,00 1194800 15/10/18 Bloomberg PETRJ204.. 20.42 0.81 0.92 0.97 0.81 0.90 -4.7 886 2301120,00 2556800 15/10/18 Bloomberg PETRJ21. 20.92 0.65 0.70 0.75 0.61 0.69 4.83 3380 10722945,00 15540500 15/10/18 Bloomberg PETRJ212.. 21.17 0.61 0.63 0.66 0.53 0.59 17.3 360 1358652,00 2302800 15/10/18 Bloomberg PETRJ214.. 21.42 0.48 0.53 0.57 0.44 0.52 -4 341 828620,00 1593500 15/10/18 Bloomberg PETRJ217.. 21.67 0.41 0.45 0.50 0.39 0.44 -8.88 98 201212,00 457300 15/10/18 Bloomberg PETRJ22. 21.92 0.37 0.41 0.43 0.33 0.38 2.77 3876 11058228,00 29100600 15/10/18 Bloomberg PETRJ222.. 22.17 0.29 0.35 0.37 0.28 0.33 -12.12 91 110979,00 336300 15/10/18 Bloomberg PETRJ224.. 22.42 0.25 0.31 0.33 0.23 0.30 -3.84 279 854670,00 2848900 15/10/18 Bloomberg PETRJ227.. 22.67 0.21 0.28 0.28 0.21 0.24 -16 79 132312,00 551300 15/10/18 Bloomberg PETRJ23. 22.92 0.19 0.23 0.24 0.16 0.20 0 1827 2523500,00 12617500 15/10/18 Bloomberg PETRJ232.. 23.17 0.15 0.18 0.21 0.15 0.17 -16.66 105 112982,00 664600 15/10/18 Bloomberg PETRJ237.. 23.67 0.12 0.13 0.15 0.11 0.12 -14.28 65 38208,00 318400 15/10/18 Bloomberg PETRJ24. 23.92 0.10 0.12 0.13 0.09 0.11 -9.09 1975 1747174,00 15883400 15/10/18 Bloomberg PETRJ242.. 24.17 0.09 0.10 0.11 0.08 0.09 -10 77 56826,00 631400 15/10/18 Bloomberg PETRJ244.. 24.42 0.07 0.11 0.11 0.07 0.07 -22.22 171 24486,00 349800 15/10/18 Bloomberg PETRJ247.. 24.67 0.06 0.10 0.10 0.06 0.06 -25 11 798,00 13300 15/10/18 Bloomberg PETRJ250.. 24.92 0.06 0.07 0.07 0.05 0.06 0 471 207018,00 3450300 15/10/18 Bloomberg PETRJ252.. 25.17 0.06 0.06 0.06 0.05 0.05 0 134 49015,00 980300 15/10/18 Bloomberg PETRJ254.. 25.42 0.05 0.05 0.05 0.04 0.04 0 60 11224,00 280600 15/10/18 Bloomberg PETRJ257.. 25.67 0.04 0.05 0.05 0.04 0.04 -20 127 32020,00 800500 15/10/18 Bloomberg PETRJ260.. 25.92 0.04 0.05 0.05 0.03 0.04 0 384 115824,00 2895600 15/10/18 Bloomberg PETRJ262.. 26.17 0.03 0.03 0.04 0.03 0.03 -25 31 9204,00 306800 15/10/18 Bloomberg PETRJ267.. 26.67 0.02 0.03 0.03 0.02 0.02 -50 35 2152,00 107600 15/10/18 Bloomberg PETRJ27. 19.17 1.53 1.56 1.70 1.50 1.60 -0.64 159 450880,00 281800 15/10/18 Bloomberg PETRJ270.. 26.92 0.03 0.03 0.04 0.02 0.03 0 598 72999,00 2433300 15/10/18 Bloomberg PETRJ28. 18.42 2.09 2.10 2.25 1.99 2.17 0.48 922 1228871,00 566300 15/10/18 Bloomberg PETRJ280.. 27.92 0.02 0.03 0.03 0.01 0.02 0 344 64650,00 3232500 15/10/18 Bloomberg PETRJ30. 17.92 2.49 2.49 2.67 2.42 2.49 1.21 1133 2436714,00 978600 15/10/18 Bloomberg PETRJ300.. 29.92 0.01 0.01 0.02 0.01 0.01 0 51 13941,00 1394100 15/10/18 Bloomberg PETRJ31. 30.92 0.01 0.01 0.01 0.01 0.01 0 17 1386,00 138600 15/10/18 Bloomberg PETRJ40. 20.67 0.73 0.83 0.86 0.70 0.80 -3.94 64 142560,00 178200 15/10/18 Bloomberg PETRJ48. 18.92 1.75 1.79 1.88 1.64 1.77 6.7 1117 3384417,00 1912100 15/10/18 Bloomberg PETRJ49. 19.42 1.38 1.46 1.55 1.35 1.43 -0.71 290 1249534,00 873800 15/10/18 Bloomberg PETRJ53. 23.42 0.13 0.16 0.17 0.12 0.13 -18.75 184 53911,00 414700 15/10/18 Bloomberg PETRK10. 19.92 2.13 2.17 2.26 2.08 2.17 0.94 874 815486,00 375800 19/11/18 Bloomberg PETRK159.. 15.92 4.72 4.68 4.95 4.40 4.66 -0.84 56 237194,00 50900 19/11/18 Bloomberg PETRK18. 18.42 3.05 3.04 3.05 3.04 3.04 3.74 31 9424,00 3100 19/11/18 Bloomberg PETRK19. 18.92 2.71 2.70 2.81 2.59 2.68 3.04 1065 1011968,00 377600 19/11/18 Bloomberg PETRK192.. 19.17 2.55 2.55 2.71 2.53 2.57 0 11 8481,00 3300 19/11/18 Bloomberg PETRK21. 20.92 1.69 1.74 1.80 1.63 1.72 2.42 817 980056,00 569800 19/11/18 Bloomberg PETRK217.. 21.67 1.39 1.44 1.44 1.39 1.40 9.44 37 33600,00 24000 19/11/18 Bloomberg PETRK22. 21.92 1.32 1.32 1.41 1.25 1.35 3.12 570 517860,00 383600 19/11/18 Bloomberg PETRK23. 22.92 1.00 1.00 1.10 0.96 1.02 4.16 444 384234,00 376700 19/11/18 Bloomberg PETRK24. 23.92 0.75 0.75 0.81 0.70 0.75 11.94 503 1635450,00 2180600 19/11/18 Bloomberg PETRK25. 24.92 0.51 0.51 0.59 0.50 0.53 2 258 233730,00 441000 19/11/18 Bloomberg PETRK26. 25.92 0.35 0.34 0.41 0.34 0.35 16.66 279 311185,00 889100 19/11/18 Bloomberg PETRK27. 26.92 0.25 0.27 0.29 0.25 0.27 4.16 47 28053,00 103900 19/11/18 Bloomberg PETRK28. 17.92 3.24 3.30 3.42 3.20 3.28 0.3 116 134480,00 41000 19/11/18 Bloomberg PETRK29. 28.92 0.13 0.12 0.13 0.11 0.11 18.18 166 41272,00 375200 19/11/18 Bloomberg PETRK30. 29.92 0.09 0.09 0.12 0.07 0.08 12.5 77 50264,00 628300 19/11/18 Bloomberg PETRK310.. 30.92 0.07 0.06 0.09 0.05 0.06 40 173 34974,00 582900 19/11/18 Bloomberg PETRK32. 31.92 0.04 0.04 0.07 0.04 0.04 -33.33 16 1892,00 47300 19/11/18 Bloomberg PETRK33. 32.92 0.04 0.03 0.05 0.03 0.03 -20 60 1926,00 64200 19/11/18 Bloomberg PETRK35. 14.92 5.53 5.53 5.53 5.53 5.53 -3.15 96 110600,00 20000 19/11/18 Bloomberg PETRK350.. 34.92 0.02 0.02 0.02 0.02 0.02 0 306 4142,00 207100 19/11/18 Bloomberg PETRK45. 15.42 5.21 5.21 5.21 5.21 5.21 0 12 182350,00 35000 19/11/18 Bloomberg PETRL215.. 21.42 1.81 1.87 1.87 1.76 1.78 4.02 11 13350,00 7500 17/12/18 Bloomberg PETRL22. 21.92 1.62 1.65 1.69 1.55 1.59 3.18 44 193026,00 121400 17/12/18 Bloomberg PETRL23. 22.92 1.25 1.33 1.33 1.20 1.26 1.62 18 246456,00 195600 17/12/18 Bloomberg PETRL24. 23.92 0.99 1.00 1.05 0.92 0.99 3.12 50 119592,00 120800 17/12/18 Bloomberg PETRL25. 24.92 0.78 0.78 0.85 0.74 0.77 1.29 52 240086,00 311800 17/12/18 Bloomberg PETRL26. 25.92 0.56 0.55 0.58 0.52 0.56 -11.11 15 65576,00 117100 17/12/18 Bloomberg PETRL37. 20.92 2.00 2.05 2.06 1.93 1.98 3.09 106 60984,00 30800 17/12/18 Bloomberg PETRL39. 18.92 2.96 3.07 3.11 2.88 3.00 0 79 32400,00 10800 17/12/18 Bloomberg PETRL61. 19.92 2.47 2.39 2.61 2.39 2.50 3.78 102 70500,00 28200 17/12/18 Bloomberg RUMO S.A. ON Fec. 14.92 RAILJ15. 15.00 0.55 0.60 0.72 0.55 0.66 7.84 12 30228,00 45800 15/10/18 Bloomberg RAILJ157.. 15.75 0.29 0.29 0.29 0.29 0.29 0 27 3914,00 13500 15/10/18 Bloomberg RAILJ165.. 16.50 0.14 0.14 0.14 0.14 0.14 -79.41 27 1890,00 13500 15/10/18 Bloomberg RAILK15. 15.00 1.06 1.09 1.20 1.06 1.13 3.92 24 57177,00 50600 19/11/18 Bloomberg LOCALIZA ON Fec. 23.58 RENTJ25. 25.00 0.47 0.50 0.53 0.46 0.49 17.5 11 3822,00 7800 15/10/18 Bloomberg RENTK55. 25.94 1.05 0.82 1.05 0.82 0.83 0 21 18177,00 21900 19/11/18 Bloomberg SABESP ON Fec. 24.59 SBSPJ26. 26.00 0.45 0.49 0.66 0.45 0.61 40.62 11 21960,00 36000 15/10/18 Bloomberg SUZANO PAPEL ON Fec. 47.05 SUZBJ18. 48.81 1.17 1.60 1.60 1.17 1.32 -61.63 17 7260,00 5500 15/10/18 Bloomberg USIMINAS PNA Fec. 8.48 USIMJ74. 07.40 1.12 1.15 1.15 1.12 1.13 12 25 57629,00 51000 15/10/18 Bloomberg USIMJ8.... 08.00 0.75 0.58 0.75 0.52 0.68 53.06 174 133960,00 197000 15/10/18 Bloomberg USIMJ84. 08.40 0.42 0.38 0.50 0.38 0.42 31.25 10 3108,00 7400 15/10/18 Bloomberg USIMJ86. 08.60 0.39 0.32 0.41 0.30 0.34 18.18 23 33864,00 99600 15/10/18 Bloomberg USIMJ88. 08.80 0.29 0.23 0.32 0.23 0.27 11.53 18 109728,00 406400 15/10/18 Bloomberg USIMJ9.... 09.00 0.23 0.18 0.28 0.17 0.22 27.77 66 108900,00 495000 15/10/18 Bloomberg USIMJ94. 09.40 0.15 0.11 0.15 0.10 0.11 66.66 15 2365,00 21500 15/10/18 Bloomberg VALE ON Fec. 61.01 VALEJ502.. 48.94 12.19 11.00 12.19 10.90 11.40 18.81 17 128820,00 11300 15/10/18 Bloomberg VALEJ521.. 50.44 10.45 9.58 10.45 9.50 10.03 17.02 16 103309,00 10300 15/10/18 Bloomberg VALEJ527.. 51.44 9.57 8.47 9.57 8.47 8.72 20.98 330 1153656,00 132300 15/10/18 Bloomberg VALEJ532.. 51.94 9.10 8.28 9.15 8.11 8.62 21.33 106 292218,00 33900 15/10/18 Bloomberg VALEJ537.. 52.44 8.63 7.63 8.63 7.61 8.18 24.71 159 619226,00 75700 15/10/18 Bloomberg VALEJ542.. 52.94 8.15 7.21 8.16 7.17 7.71 22.92 57 202773,00 26300 15/10/18 Bloomberg VALEJ551.. 53.44 7.69 6.75 7.70 6.71 6.94 26.68 104 449018,00 64700 15/10/18 Bloomberg VALEJ556.. 53.94 7.23 6.40 7.28 6.26 6.71 22.75 168 1177605,00 175500 15/10/18 Bloomberg VALEJ557.. 54.44 6.87 5.82 6.87 5.78 6.10 28.41 130 702110,00 115100 15/10/18 Bloomberg VALEJ562.. 54.94 6.33 5.41 6.33 5.38 6.01 32.42 56 271051,00 45100 15/10/18 Bloomberg VALEJ567.. 55.44 6.00 4.90 6.00 4.90 5.28 31 172 950928,00 180100 15/10/18 Bloomberg VALEJ572.. 55.94 5.50 4.50 5.50 4.42 4.90 30.95 864 2214310,00 451900 15/10/18 Bloomberg VALEJ581.. 56.44 5.00 4.27 5.04 4.15 4.58 37.74 161 742876,00 162200 15/10/18 Bloomberg VALEJ586.. 56.94 4.59 3.70 4.61 3.70 4.22 37.01 121 728372,00 172600 15/10/18 Bloomberg VALEJ587.. 57.44 4.16 3.09 4.22 3.09 3.78 41.97 686 2318652,00 613400 15/10/18 Bloomberg VALEJ592.. 57.94 3.84 2.99 3.84 2.90 3.37 52.98 468 1032568,00 306400 15/10/18 Bloomberg VALEJ597.. 58.44 3.40 2.96 3.45 2.63 3.09 44.06 601 1554579,00 503100 15/10/18 Bloomberg VALEJ602.. 58.94 3.15 2.25 3.15 2.25 2.68 53.65 672 1676340,00 625500 15/10/18 Bloomberg VALEJ611.. 59.44 2.80 1.97 2.80 1.97 2.42 55.55 2424 5244866,00 2167300 15/10/18 Bloomberg VALEJ616.. 59.94 2.50 1.87 2.50 1.72 2.05 56.25 1739 5816874,00 2837500 15/10/18 Bloomberg VALEJ617.. 60.44 2.09 1.60 2.12 1.50 1.83 50.35 628 1823412,00 996400 15/10/18 Bloomberg VALEJ62. 62.44 1.20 0.85 1.20 0.79 0.98 71.42 463 1070944,00 1092800 15/10/18 Bloomberg VALEJ622.. 60.94 1.92 1.36 1.92 1.27 1.54 68.42 3537 9317000,00 6050000 15/10/18 Bloomberg VALEJ627.. 61.44 1.50 1.10 1.58 1.08 1.34 54.63 1244 3367822,00 2513300 15/10/18 Bloomberg VALEJ63. 63.44 0.86 0.60 0.86 0.55 0.73 91.11 985 1183622,00 1621400 15/10/18 Bloomberg VALEJ632.. 61.94 1.40 1.00 1.40 0.91 1.14 75 2111 3872807,00 3397200 15/10/18 Bloomberg VALEJ64. 64.44 0.64 0.39 0.64 0.39 0.53 100 718 595667,00 1123900 15/10/18 Bloomberg VALEJ642.. 62.94 1.01 0.72 1.01 0.65 0.83 74.13 964 1960792,00 2362400 15/10/18 Bloomberg VALEJ65. 65.44 0.42 0.27 0.43 0.27 0.38 90.9 282 208088,00 547600 15/10/18 Bloomberg VALEJ652.. 63.94 0.76 0.50 0.76 0.46 0.59 68.88 683 984356,00 1668400 15/10/18 Bloomberg VALEJ662.. 64.94 0.59 0.39 0.59 0.33 0.43 103.44 460 461304,00 1072800 15/10/18 Bloomberg VALEJ664.. 66.44 0.28 0.20 0.29 0.20 0.25 86.66 46 22175,00 88700 15/10/18 Bloomberg VALEJ67. 67.44 0.20 0.18 0.20 0.17 0.18 100 15 5598,00 31100 15/10/18 Bloomberg VALEJ672.. 65.94 0.41 0.25 0.41 0.23 0.30 95.23 434 332070,00 1106900 15/10/18 Bloomberg VALEJ68. 68.44 0.16 0.14 0.16 0.10 0.12 0 13 2784,00 23200 15/10/18 Bloomberg VALEJ682.. 66.94 0.30 0.16 0.30 0.16 0.20 130.76 229 85600,00 428000 15/10/18 Bloomberg VALEJ69. 69.44 0.08 0.10 0.10 0.07 0.09 0 13 1674,00 18600 15/10/18 Bloomberg VALEJ692.. 67.94 0.21 0.13 0.21 0.11 0.14 162.5 116 38290,00 273500 15/10/18 Bloomberg VALEJ702.. 68.94 0.11 0.08 0.12 0.08 0.10 37.5 45 19450,00 194500 15/10/18 Bloomberg VALEJ712.. 69.94 0.07 0.06 0.09 0.06 0.07 40 19 2961,00 42300 15/10/18 Bloomberg VALEJ722.. 70.94 0.06 0.05 0.06 0.03 0.05 200 65 25270,00 505400 15/10/18 Bloomberg VALEK533.. 52.04 9.60 8.96 9.60 8.80 9.14 15.66 13 111508,00 12200 19/11/18 Bloomberg VALEK54. 53.04 8.84 8.20 8.84 8.20 8.67 17.08 61 481185,00 55500 19/11/18 Bloomberg VALEK557.. 54.04 8.16 8.14 8.16 8.14 8.15 20.88 38 285250,00 35000 19/11/18 Bloomberg VALEK56. 54.79 7.21 6.80 7.21 6.80 7.02 20.16 28 216216,00 30800 19/11/18 Bloomberg VALEK570.. 55.79 6.74 6.19 6.74 6.19 6.27 24.81 27 62072,00 9900 19/11/18 Bloomberg VALEK587.. 57.04 5.64 5.14 5.65 5.14 5.41 25.33 18 139037,00 25700 19/11/18 Bloomberg VALEK60. 59.04 4.15 3.88 4.30 3.88 4.06 23.14 12 82011,00 20200 19/11/18 Bloomberg VALEK617.. 60.04 3.92 3.16 3.92 3.16 3.69 37.06 22 80811,00 21900 19/11/18 Bloomberg VALEK623.. 61.04 3.03 2.75 3.14 2.75 2.95 27.84 12 69915,00 23700 19/11/18 Bloomberg VALEK647.. 63.04 2.33 2.30 2.33 2.00 2.15 39.52 14 35260,00 16400 19/11/18 Bloomberg VALEK663.. 65.04 1.59 1.30 1.59 1.30 1.45 44.54 11 25375,00 17500 19/11/18 Bloomberg VALEL568.. 55.55 13.00 12.10 13.00 12.10 12.21 13.04 20 108669,00 8900 16/12/19 Bloomberg ___________________________