GrafBolsa

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

     

Pregão 13/09/19 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. 19.10 ABEVI183.. 18.32 0.81 1.02 1.02 0.81 1.00 -22.85 32 31500,00 31500 16/09/19 Bloomberg ABEVI188.. 18.82 0.30 0.40 0.42 0.30 0.41 -48.27 12 905116,00 2207600 16/09/19 Bloomberg ABEVI190.. 19.07 0.07 0.32 0.41 0.05 0.19 -80 165 65588,00 345200 16/09/19 Bloomberg ABEVI193.. 19.32 0.11 0.20 0.20 0.03 0.17 -38.88 70 307343,00 1807900 16/09/19 Bloomberg ABEVI198.. 19.82 0.01 0.02 0.02 0.01 0.01 0 27 2221,00 222100 16/09/19 Bloomberg ABEVI20. 20.07 0.01 0.01 0.02 0.01 0.01 -50 20 616,00 61600 16/09/19 Bloomberg ABEVI49. 19.57 0.02 0.06 0.08 0.01 0.02 -66.66 367 35814,00 1790700 16/09/19 Bloomberg ABEVJ187.. 18.73 0.77 0.91 0.91 0.77 0.81 -23 11 85860,00 106000 21/10/19 Bloomberg ABEVJ192.. 19.23 0.47 0.65 0.70 0.46 0.51 -28.78 56 74562,00 146200 21/10/19 Bloomberg ABEVJ194.. 19.48 0.35 0.49 0.56 0.35 0.48 -36.36 125 100848,00 210100 21/10/19 Bloomberg ABEVJ199.. 19.98 0.22 0.34 0.34 0.21 0.24 -29.03 18 11736,00 48900 21/10/19 Bloomberg ABEVJ20. 20.23 0.18 0.22 0.26 0.16 0.19 -21.73 132 40299,00 212100 21/10/19 Bloomberg ABEVJ21. 20.73 0.10 0.15 0.15 0.09 0.11 -23.07 74 12144,00 110400 21/10/19 Bloomberg ABEVJ212.. 21.23 0.05 0.07 0.09 0.05 0.06 -16.66 33 1158,00 19300 21/10/19 Bloomberg ABEVJ22. 22.23 0.03 0.03 0.08 0.02 0.03 0 12 516,00 17200 21/10/19 Bloomberg ABEVJ49. 19.73 0.28 0.39 0.46 0.28 0.34 -33.33 37 11968,00 35200 21/10/19 Bloomberg ABEVK48. 18.50 1.33 1.34 1.34 1.32 1.33 -2.2 30 38969,00 29300 18/11/19 Bloomberg B3 ON Fec. 43.00 B3SAI13. 43.58 0.22 0.64 0.64 0.22 0.48 -83.7 105 30384,00 63300 16/09/19 Bloomberg B3SAI15. 45.58 0.01 0.06 0.06 0.01 0.02 -92.3 29 1812,00 90600 16/09/19 Bloomberg B3SAI398.. 39.58 3.65 5.18 5.18 3.60 3.96 -29.8 18 64152,00 16200 16/09/19 Bloomberg B3SAI418.. 41.58 1.57 2.30 2.30 1.57 1.71 -50.31 17 10260,00 6000 16/09/19 Bloomberg B3SAI425.. 42.58 0.84 1.69 1.69 0.84 1.61 -59.61 61 94829,00 58900 16/09/19 Bloomberg B3SAI440.. 44.08 0.07 0.88 0.88 0.07 0.37 -93.39 129 28712,00 77600 16/09/19 Bloomberg B3SAI445.. 44.58 0.04 0.63 0.63 0.03 0.26 -93.65 46 35412,00 136200 16/09/19 Bloomberg B3SAI450.. 45.08 0.02 0.31 0.31 0.01 0.08 -93.93 66 8448,00 105600 16/09/19 Bloomberg B3SAI46. 46.08 0.01 0.11 0.11 0.01 0.01 -90.9 57 1382,00 138200 16/09/19 Bloomberg B3SAJ13. 43.58 1.66 2.19 2.19 1.66 1.81 -32.24 128 615038,00 339800 21/10/19 Bloomberg B3SAJ14. 44.58 1.20 2.00 2.00 1.20 1.36 -38.46 70 220048,00 161800 21/10/19 Bloomberg B3SAJ44. 44.08 1.44 2.27 2.27 1.40 1.50 -38.72 19 20550,00 13700 21/10/19 Bloomberg B3SAJ453.. 45.33 0.96 1.35 1.35 0.96 1.13 -48.38 12 41470,00 36700 21/10/19 Bloomberg B3SAJ455.. 45.58 0.91 1.50 1.50 0.86 1.02 -40.13 106 186048,00 182400 21/10/19 Bloomberg B3SAJ46. 46.08 0.85 1.35 1.35 0.72 0.91 -34.1 87 114205,00 125500 21/10/19 Bloomberg B3SAJ465.. 46.58 0.64 1.20 1.20 0.61 0.76 -42.85 132 135888,00 178800 21/10/19 Bloomberg B3SAJ47. 47.08 0.53 0.78 0.78 0.52 0.63 -43.01 59 80199,00 127300 21/10/19 Bloomberg B3SAJ475.. 47.58 0.42 0.79 0.79 0.41 0.55 -45.45 45 36300,00 66000 21/10/19 Bloomberg B3SAJ48. 48.08 0.37 0.60 0.60 0.34 0.46 -52.56 50 42964,00 93400 21/10/19 Bloomberg B3SAJ49. 49.08 0.24 0.40 0.40 0.24 0.31 -51.02 30 32953,00 106300 21/10/19 Bloomberg B3SAJ50. 50.08 0.17 0.28 0.28 0.16 0.21 -45.16 16 4137,00 19700 21/10/19 Bloomberg BRASIL ON Fec. 47.14 BBASI469.. 45.83 1.70 2.05 2.05 1.70 1.82 -26.08 10 11830,00 6500 16/09/19 Bloomberg BBASI475.. 46.33 0.90 1.60 1.87 0.90 1.56 -48.27 14 25740,00 16500 16/09/19 Bloomberg BBASI479.. 46.83 0.80 1.43 1.43 0.79 1.09 -37.5 14 27795,00 25500 16/09/19 Bloomberg BBASI481.. 47.08 0.36 0.92 1.20 0.35 0.81 -66.35 15 14175,00 17500 16/09/19 Bloomberg BBASI484.. 47.33 0.26 0.65 0.98 0.16 0.60 -72.63 38 28800,00 48000 16/09/19 Bloomberg BBASI486.. 48.08 0.09 0.58 0.60 0.09 0.29 -81.25 34 9947,00 34300 16/09/19 Bloomberg BBASI489.. 47.83 0.06 0.68 0.70 0.06 0.29 -88.88 46 41731,00 143900 16/09/19 Bloomberg BBASI494.. 48.33 0.03 0.41 0.44 0.02 0.09 -90 98 36117,00 401300 16/09/19 Bloomberg BBASI500.. 48.83 0.02 0.28 0.28 0.02 0.07 -87.5 129 30100,00 430000 16/09/19 Bloomberg BBASI504.. 49.33 0.01 0.10 0.10 0.01 0.02 -85.71 28 1330,00 66500 16/09/19 Bloomberg BBASI509.. 49.83 0.01 0.04 0.04 0.01 0.01 -80 99 2096,00 209600 16/09/19 Bloomberg BBASI519.. 50.83 0.01 0.01 0.02 0.01 0.01 -50 14 122,00 12200 16/09/19 Bloomberg BBASJ391.. 38.08 9.52 9.48 9.52 9.21 9.34 -5.83 10 10274,00 1100 21/10/19 Bloomberg BBASJ469.. 45.83 2.95 3.68 3.68 2.89 3.06 -9.23 12 9486,00 3100 21/10/19 Bloomberg BBASJ472.. 46.58 2.60 2.61 2.75 2.60 2.66 -13.33 16 6118,00 2300 21/10/19 Bloomberg BBASJ479.. 46.83 2.40 2.67 2.68 2.35 2.49 -11.76 13 111303,00 44700 21/10/19 Bloomberg BBASJ48. 48.33 1.52 1.95 1.95 1.38 1.68 -17.83 18 26040,00 15500 21/10/19 Bloomberg BBASJ49. 48.83 1.21 1.55 1.60 1.21 1.31 -24.37 19 37990,00 29000 21/10/19 Bloomberg BBASJ491.. 48.58 1.37 1.60 1.72 1.34 1.39 -17.46 29 64217,00 46200 21/10/19 Bloomberg BBASJ497.. 47.58 1.75 1.90 1.90 1.75 1.80 -23.24 27 80640,00 44800 21/10/19 Bloomberg BBASJ51. 50.33 0.74 1.20 1.20 0.69 0.87 -25.25 81 88914,00 102200 21/10/19 Bloomberg BBASJ510.. 49.33 1.05 1.48 1.48 0.98 1.15 -21.64 71 151340,00 131600 21/10/19 Bloomberg BBASJ511.. 49.83 0.85 1.08 1.08 0.85 1.00 -27.35 35 224800,00 224800 21/10/19 Bloomberg BBASJ515.. 51.33 0.50 0.75 0.75 0.46 0.57 -26.47 85 57911,00 101600 21/10/19 Bloomberg BBASJ519.. 50.83 0.63 0.80 0.80 0.61 0.69 -24.09 44 63962,00 92700 21/10/19 Bloomberg BBASJ529.. 51.83 0.44 0.65 0.65 0.40 0.47 -20 86 133104,00 283200 21/10/19 Bloomberg BBASJ534.. 52.33 0.31 0.50 0.50 0.30 0.36 -32.6 81 34416,00 95600 21/10/19 Bloomberg BBASJ539.. 52.83 0.28 0.37 0.37 0.28 0.30 -24.32 25 30960,00 103200 21/10/19 Bloomberg BBASJ544.. 53.33 0.23 0.28 0.30 0.21 0.24 -25.8 29 12408,00 51700 21/10/19 Bloomberg BBASJ570.. 55.83 0.10 0.12 0.12 0.09 0.10 -16.66 11 5730,00 57300 21/10/19 Bloomberg BRADESCO PN Fec. 33.46 BBDCI331.. 32.85 0.49 1.26 1.26 0.49 0.96 -60.8 28 61056,00 63600 16/09/19 Bloomberg BBDCI336.. 33.35 0.24 0.63 0.63 0.18 0.24 -70 24 11736,00 48900 16/09/19 Bloomberg BBDCI338.. 33.60 0.09 0.40 0.50 0.09 0.28 -85 65 49252,00 175900 16/09/19 Bloomberg BBDCI343.. 34.15 0.05 0.20 0.22 0.01 0.08 -81.48 108 23584,00 294800 16/09/19 Bloomberg BBDCI346.. 34.40 0.01 0.16 0.16 0.01 0.08 -93.33 24 5784,00 72300 16/09/19 Bloomberg BBDCI349.. 34.65 0.02 0.09 0.09 0.01 0.02 -80 53 6236,00 311800 16/09/19 Bloomberg BBDCI351.. 34.90 0.01 0.04 0.04 0.01 0.01 -83.33 14 281,00 28100 16/09/19 Bloomberg BBDCI354.. 35.15 0.01 0.02 0.05 0.01 0.01 -80 32 742,00 74200 16/09/19 Bloomberg BBDCI410.. 33.90 0.06 0.34 0.34 0.06 0.11 -84.21 32 5514,00 50130 16/09/19 Bloomberg BBDCJ321.. 32.08 2.20 2.29 2.33 2.20 2.29 -23.34 49 27938,00 12200 21/10/19 Bloomberg BBDCJ323.. 32.33 2.13 2.12 2.16 2.12 2.13 0 35 14697,00 6900 21/10/19 Bloomberg BBDCJ326.. 32.58 1.90 1.95 1.99 1.90 1.96 41.79 35 14112,00 7200 21/10/19 Bloomberg BBDCJ331.. 32.83 1.71 2.07 2.07 1.66 1.85 -36.19 63 62530,00 33800 21/10/19 Bloomberg BBDCJ333.. 33.08 1.54 2.00 2.00 1.54 1.68 -23 51 17304,00 10300 21/10/19 Bloomberg BBDCJ338.. 33.58 1.28 1.58 1.58 1.25 1.40 -20 23 8820,00 6300 21/10/19 Bloomberg BBDCJ344.. 34.16 1.10 1.40 1.46 1.00 1.23 -20.86 887 1855209,00 1508300 21/10/19 Bloomberg BBDCJ347.. 34.66 0.86 1.13 1.13 0.82 1.02 -23.89 134 181560,00 178000 21/10/19 Bloomberg BBDCJ351.. 34.91 0.78 1.00 1.00 0.73 0.83 -22 66 49634,00 59800 21/10/19 Bloomberg BBDCJ352.. 35.16 0.65 0.88 0.89 0.65 0.73 -29.34 90 105485,00 144500 21/10/19 Bloomberg BBDCJ354.. 35.41 0.60 0.81 0.81 0.60 0.67 -28.57 64 46565,00 69500 21/10/19 Bloomberg BBDCJ357.. 35.66 0.53 0.79 0.79 0.50 0.57 -27.39 165 96386,00 169100 21/10/19 Bloomberg BBDCJ361.. 35.91 0.46 0.65 0.65 0.46 0.54 -31.34 154 41688,00 77200 21/10/19 Bloomberg BBDCJ364.. 36.16 0.39 0.52 0.56 0.39 0.44 -32.75 247 860376,00 1955400 21/10/19 Bloomberg BBDCJ366.. 36.41 0.36 0.49 0.50 0.36 0.40 -29.41 44 17360,00 43400 21/10/19 Bloomberg BBDCJ373.. 37.08 0.27 0.39 0.39 0.24 0.29 -30.76 40 14760,00 50900 21/10/19 Bloomberg BBDCJ378.. 37.58 0.22 0.27 0.27 0.18 0.21 -26.66 49 21525,00 102500 21/10/19 Bloomberg BBDCJ445.. 36.83 0.30 0.39 0.41 0.30 0.36 -34.78 16 15807,00 43910 21/10/19 Bloomberg BBDCJ744.. 34.41 0.92 1.04 1.04 0.92 0.93 -31.34 52 42780,00 46000 21/10/19 Bloomberg BBDCJ933.. 33.33 1.45 1.61 1.61 1.45 1.47 -27.13 39 47040,00 32000 21/10/19 Bloomberg BBSEGURIDADE ON Fec. 33.64 BBSEI345.. 33.60 0.17 0.25 0.36 0.11 0.19 -69.09 13 3895,00 20500 16/09/19 Bloomberg BBSEJ33. 32.10 2.04 1.66 2.04 1.66 1.83 22.89 11 3660,00 2000 21/10/19 Bloomberg BRADESPAR PN Fec. 31.27 BRAPJ2.... 32.93 0.54 0.55 0.60 0.51 0.54 3.84 23 22788,00 42200 21/10/19 Bloomberg BRAPJ59. 29.93 2.05 2.22 2.30 2.05 2.25 7.89 15 74700,00 33200 21/10/19 Bloomberg BRAPK1.... 31.98 1.28 1.45 1.45 1.28 1.43 0 14 34606,00 24200 18/11/19 Bloomberg PETROBRAS BR ON Fec. 27.29 BRDTJ27. 27.00 1.15 1.52 1.52 1.11 1.29 -30.72 31 34830,00 27000 21/10/19 Bloomberg BRF SA ON Fec. 38.00 BRFSI38. 38.00 0.16 0.25 0.53 0.12 0.24 -63.63 25 20064,00 83600 16/09/19 Bloomberg BRFSI390.. 39.00 0.01 0.05 0.09 0.01 0.03 -90 39 1767,00 58900 16/09/19 Bloomberg BRFSJ370.. 37.00 2.19 2.41 2.42 2.19 2.35 -14.11 12 58985,00 25100 21/10/19 Bloomberg BRFSJ390.. 39.00 1.30 1.36 1.47 1.24 1.41 -3.7 14 20586,00 14600 21/10/19 Bloomberg BRFSJ400.. 40.00 0.92 1.00 1.03 0.86 0.91 -8 16 14287,00 15700 21/10/19 Bloomberg BRASKEM PNA Fec. 29.78 BRKMI290.. 29.00 0.50 0.99 0.99 0.50 0.92 -62.96 19 25576,00 27800 16/09/19 Bloomberg BRKMI300.. 30.00 0.10 0.28 0.28 0.10 0.16 -72.97 17 2960,00 18500 16/09/19 Bloomberg BRKMJ310.. 31.00 0.91 0.94 0.94 0.84 0.87 -14.95 19 19401,00 22300 21/10/19 Bloomberg BRKMJ320.. 32.00 0.56 0.60 0.60 0.50 0.57 -25.33 14 6326,00 11100 21/10/19 Bloomberg BR MALLS PAR ON Fec. 13.30 BRMLI16. 15.20 0.01 0.01 0.01 0.01 0.01 0 20 915,00 91500 16/09/19 Bloomberg BRMLJ134.. 13.48 0.43 0.59 0.59 0.43 0.49 -32.81 21 28224,00 57600 21/10/19 Bloomberg BRMLJ15. 14.48 0.17 0.27 0.27 0.15 0.23 -15 14 4968,00 21600 21/10/19 Bloomberg BRMLJ45. 14.98 0.07 0.11 0.11 0.07 0.10 -36.36 14 2480,00 24800 21/10/19 Bloomberg CCR SA ON Fec. 16.50 CCROI17. 17.00 0.01 0.13 0.13 0.01 0.06 -93.33 26 2244,00 37400 16/09/19 Bloomberg CCROI45. 15.50 1.25 1.21 1.25 1.15 1.19 -21.87 20 30821,00 25900 16/09/19 Bloomberg CCROJ47. 17.50 0.37 0.50 0.50 0.37 0.39 -38.33 10 3276,00 8400 21/10/19 Bloomberg CIELO ON Fec. 7.64 CIELI72. 07.16 0.52 0.53 0.57 0.47 0.47 -25.71 11 97102,00 206600 16/09/19 Bloomberg CIELI74. 07.36 0.28 0.36 0.36 0.28 0.32 -24.32 13 6208,00 19400 16/09/19 Bloomberg CIELI76. 07.56 0.10 0.16 0.19 0.10 0.16 -58.33 93 34512,00 215700 16/09/19 Bloomberg CIELI78. 07.76 0.02 0.08 0.08 0.02 0.04 -81.81 316 32728,00 818200 16/09/19 Bloomberg CIELI8.... 07.96 0.01 0.02 0.03 0.01 0.01 -66.66 70 1861,00 186100 16/09/19 Bloomberg CIELI816.. 08.16 0.01 0.01 0.02 0.01 0.01 0 32 391,00 39100 16/09/19 Bloomberg CIELI836.. 08.36 0.01 0.01 0.02 0.01 0.01 0 66 429,00 42900 16/09/19 Bloomberg CIELJ76. 07.60 0.42 0.45 0.46 0.42 0.43 -10.63 32 14663,00 34100 21/10/19 Bloomberg CIELJ78. 07.80 0.33 0.39 0.39 0.33 0.36 -21.42 18 16380,00 45500 21/10/19 Bloomberg CIELJ8.... 08.00 0.28 0.29 0.29 0.26 0.27 -12.5 15 2781,00 10300 21/10/19 Bloomberg CIELJ82. 08.20 0.21 0.21 0.23 0.20 0.22 -19.23 15 11924,00 54200 21/10/19 Bloomberg CIELJ84. 08.40 0.15 0.15 0.15 0.10 0.14 -25 73 12040,00 86000 21/10/19 Bloomberg CIELK84. 08.40 0.36 0.32 0.36 0.32 0.34 5.88 15 1207680,00 3552000 18/11/19 Bloomberg CEMIG PN Fec. 14.43 CMIGI15. 15.00 0.01 0.02 0.04 0.01 0.01 -85.71 25 855,00 85500 16/09/19 Bloomberg CMIGI44. 14.50 0.06 0.15 0.15 0.05 0.08 -84.21 13 1904,00 23800 16/09/19 Bloomberg CMIGJ15. 15.00 0.37 0.39 0.44 0.37 0.40 -19.56 25 54920,00 137300 21/10/19 Bloomberg CMIGJ16. 16.00 0.14 0.16 0.18 0.13 0.14 -22.22 32 8344,00 59600 21/10/19 Bloomberg SID NACIONAL ON Fec. 14.59 CSNAI150.. 14.35 0.25 0.53 0.57 0.25 0.33 -55.35 45 41547,00 125900 16/09/19 Bloomberg CSNAI153.. 15.35 0.01 0.05 0.08 0.01 0.03 -75 63 3234,00 107800 16/09/19 Bloomberg CSNAI155.. 14.85 0.02 0.22 0.23 0.02 0.11 -90.9 314 84095,00 764500 16/09/19 Bloomberg CSNAI158.. 15.85 0.01 0.01 0.01 0.01 0.01 -50 21 1596,00 159600 16/09/19 Bloomberg CSNAJ15. 15.35 0.51 0.64 0.65 0.48 0.54 -17.74 46 45414,00 84100 21/10/19 Bloomberg CSNAJ156.. 15.60 0.40 0.53 0.53 0.40 0.45 -29.82 21 15435,00 34300 21/10/19 Bloomberg CSNAJ16. 16.35 0.25 0.33 0.34 0.25 0.27 -16.66 52 27891,00 103300 21/10/19 Bloomberg CSNAJ44. 14.85 0.70 0.88 0.88 0.67 0.80 -13.58 28 28000,00 35000 21/10/19 Bloomberg CYRELA REALT ON Fec. 22.03 CYREI240.. 23.22 0.01 0.05 0.06 0.01 0.01 -92.3 27 556,00 55600 16/09/19 Bloomberg CYREI53. 22.72 0.03 0.24 0.26 0.02 0.13 -92.5 26 4732,00 36400 16/09/19 Bloomberg CYREJ272.. 27.22 0.07 0.02 0.10 0.02 0.08 -30 12 2560,00 32000 21/10/19 Bloomberg CYREJ55. 24.72 0.36 0.47 0.49 0.32 0.38 -26.53 24 16568,00 43600 21/10/19 Bloomberg ELETROBRAS ON Fec. 43.45 ELETJ47. 47.00 1.10 1.22 1.22 1.10 1.11 -36.04 11 12210,00 11000 21/10/19 Bloomberg ELETJ480.. 48.00 0.88 1.06 1.06 0.88 0.97 -39.72 10 75369,00 77700 21/10/19 Bloomberg ELETROBRAS PNB Fec. 44.99 ELETI430.. 43.00 2.00 2.03 2.13 2.00 2.06 -43.5 10 2266,00 1100 16/09/19 Bloomberg ELETI440.. 44.00 0.81 2.00 2.00 0.81 1.20 -67.6 10 11400,00 9500 16/09/19 Bloomberg ELETI455.. 45.50 0.17 0.53 0.55 0.17 0.41 -89.69 17 139277,00 339700 16/09/19 Bloomberg ELETJ790.. 49.00 0.77 1.16 1.16 0.77 1.10 -53.33 10 37620,00 34200 21/10/19 Bloomberg EMBRAER ON Fec. 19.47 EMBRI19. 19.00 0.36 0.49 0.54 0.36 0.45 -16.27 13 3735,00 8300 16/09/19 Bloomberg EMBRI49. 19.50 0.07 0.18 0.18 0.07 0.13 -53.33 24 10348,00 79600 16/09/19 Bloomberg EMBRJ20. 20.00 0.50 0.50 0.50 0.48 0.48 0 12 10368,00 21600 21/10/19 Bloomberg EMBRJ21. 21.00 0.20 0.20 0.21 0.19 0.19 -9.09 18 7961,00 41900 21/10/19 Bloomberg EMBRJ49. 19.50 0.59 0.67 0.72 0.59 0.67 -19.17 11 15611,00 23300 21/10/19 Bloomberg GERDAU PN Fec. 13.56 GGBRI125.. 12.51 0.95 1.17 1.19 0.90 1.01 -22.13 19 61206,00 60600 16/09/19 Bloomberg GGBRI129.. 12.76 0.70 0.90 0.91 0.70 0.87 -26.31 18 45153,00 51900 16/09/19 Bloomberg GGBRI131.. 13.01 0.50 0.65 0.65 0.39 0.53 -18.03 54 129055,00 243500 16/09/19 Bloomberg GGBRI134.. 13.26 0.24 0.40 0.50 0.20 0.36 -41.46 86 59184,00 164400 16/09/19 Bloomberg GGBRI136.. 13.51 0.11 0.22 0.26 0.05 0.13 -52.17 41 30121,00 231700 16/09/19 Bloomberg GGBRI139.. 13.76 0.02 0.15 0.15 0.01 0.05 -81.81 168 22405,00 448100 16/09/19 Bloomberg GGBRJ128.. 12.76 1.07 1.24 1.24 1.06 1.12 -6.14 17 113680,00 101500 21/10/19 Bloomberg GGBRJ135.. 13.26 0.75 0.84 0.84 0.68 0.76 -9.63 19 71592,00 94200 21/10/19 Bloomberg GGBRJ138.. 13.76 0.47 0.59 0.61 0.47 0.54 -20.33 67 96714,00 179100 21/10/19 Bloomberg GGBRJ140.. 14.01 0.36 0.50 0.50 0.34 0.43 -20 28 38872,00 90400 21/10/19 Bloomberg GGBRJ143.. 14.26 0.29 0.39 0.41 0.27 0.34 -19.44 35 33898,00 99700 21/10/19 Bloomberg GGBRJ15. 14.76 0.26 0.25 0.26 0.14 0.18 -3.7 25 16722,00 92900 21/10/19 Bloomberg GGBRJ151.. 15.01 0.12 0.19 0.19 0.12 0.14 -36.84 20 12194,00 87100 21/10/19 Bloomberg GGBRJ153.. 15.26 0.10 0.13 0.15 0.08 0.12 -28.57 14 4416,00 36800 21/10/19 Bloomberg GGBRK128.. 12.76 1.26 1.34 1.35 1.24 1.30 -11.88 20 190190,00 146300 18/11/19 Bloomberg GGBRK143.. 14.26 0.55 0.54 0.55 0.54 0.54 -8.33 12 24300,00 45000 18/11/19 Bloomberg GGBRK148.. 14.76 0.34 0.39 0.40 0.33 0.36 -20.93 25 47808,00 132800 18/11/19 Bloomberg GERDAU MET PN Fec. 6.50 GOAUI64. 06.38 0.13 0.19 0.19 0.11 0.14 -35 13 2408,00 17200 16/09/19 Bloomberg GOAUI680.. 06.58 0.01 0.07 0.07 0.01 0.04 -83.33 18 928,00 23200 16/09/19 Bloomberg GOAUJ6.... 05.96 0.64 0.60 0.64 0.60 0.62 -1.53 10 1240,00 2000 21/10/19 Bloomberg GOAUJ700.. 06.96 0.13 0.12 0.14 0.12 0.13 -13.33 10 8593,00 66100 21/10/19 Bloomberg ITAUSA PN Fec. 13.16 ITSAI125.. 12.18 0.94 0.99 1.20 0.94 1.05 4.44 41 22260,00 21200 16/09/19 Bloomberg ITSAI127.. 12.43 0.70 0.81 0.89 0.70 0.80 1.44 27 46080,00 57600 16/09/19 Bloomberg ITSAI130.. 12.68 0.46 0.50 0.69 0.43 0.54 2.22 322 116262,00 215300 16/09/19 Bloomberg ITSAI135.. 13.18 0.05 0.09 0.21 0.04 0.12 -37.5 575 213468,00 1778900 16/09/19 Bloomberg ITSAI14. 13.68 0.01 0.01 0.01 0.01 0.01 -50 55 5135,00 513500 16/09/19 Bloomberg ITSAJ114.. 11.10 2.28 2.20 2.28 2.20 2.23 0 18 7359,00 3300 21/10/19 Bloomberg ITSAJ125.. 12.10 1.28 1.25 1.30 1.25 1.26 21.9 19 15246,00 12100 21/10/19 Bloomberg ITSAJ13. 13.10 0.44 0.46 0.61 0.40 0.52 -2.22 229 159172,00 306100 21/10/19 Bloomberg ITSAJ137.. 13.35 0.30 0.37 0.43 0.30 0.38 -16.66 41 72656,00 191200 21/10/19 Bloomberg ITSAJ14. 13.60 0.21 0.27 0.32 0.21 0.27 -12.5 253 172287,00 638100 21/10/19 Bloomberg ITSAJ144.. 14.10 0.11 0.12 0.15 0.10 0.13 10 206 104897,00 806900 21/10/19 Bloomberg ITSAJ15. 15.10 0.04 0.03 0.04 0.03 0.03 33.33 33 5412,00 180400 21/10/19 Bloomberg ITSAJ42. 12.60 0.75 0.81 0.96 0.75 0.88 -5.06 127 155672,00 176900 21/10/19 Bloomberg ITSAJ44. 14.60 0.04 0.06 0.08 0.04 0.06 -33.33 84 32934,00 548900 21/10/19 Bloomberg ITSAK122.. 11.10 2.33 2.27 2.46 2.25 2.27 8.87 40 107144,00 47200 18/11/19 Bloomberg ITSAK137.. 13.35 0.48 0.54 0.60 0.48 0.52 0 10 3588,00 6900 18/11/19 Bloomberg ITSAK14. 14.35 0.18 0.18 0.20 0.18 0.18 20 11 7524,00 41800 18/11/19 Bloomberg ITAUUNIBANCO PN Fec. 35.87 ITUBI343.. 33.56 2.58 2.20 2.66 2.20 2.60 47.42 16 7280,00 2800 16/09/19 Bloomberg ITUBI346.. 33.81 2.02 1.90 2.65 1.90 2.29 25.46 54 547997,00 239300 16/09/19 Bloomberg ITUBI348.. 34.06 1.80 2.17 2.17 1.80 1.95 28.57 29 219180,00 112400 16/09/19 Bloomberg ITUBI351.. 34.31 1.58 1.80 2.10 1.58 1.82 43.63 11 74256,00 40800 16/09/19 Bloomberg ITUBI353.. 34.56 1.33 1.10 1.87 1.10 1.44 43.01 32 79776,00 55400 16/09/19 Bloomberg ITUBI356.. 34.81 1.05 0.89 1.52 0.89 1.19 61.53 73 74018,00 62200 16/09/19 Bloomberg ITUBI359.. 35.06 0.83 0.67 1.36 0.67 0.99 76.59 71 154638,00 156200 16/09/19 Bloomberg ITUBI361.. 35.31 0.60 0.63 1.15 0.59 0.91 81.81 90 221130,00 243000 16/09/19 Bloomberg ITUBI363.. 35.56 0.40 0.44 0.86 0.38 0.61 66.66 46 58011,00 95100 16/09/19 Bloomberg ITUBI366.. 35.81 0.28 0.20 0.70 0.20 0.42 115.38 127 159348,00 379400 16/09/19 Bloomberg ITUBI369.. 36.06 0.15 0.11 0.46 0.11 0.22 50 93 86460,00 393000 16/09/19 Bloomberg ITUBI371.. 36.31 0.06 0.05 0.31 0.05 0.15 50 223 159330,00 1062200 16/09/19 Bloomberg ITUBI374.. 36.56 0.05 0.06 0.18 0.04 0.10 66.66 87 115840,00 1158400 16/09/19 Bloomberg ITUBI376.. 36.81 0.02 0.03 0.10 0.01 0.04 -33.33 103 8320,00 208000 16/09/19 Bloomberg ITUBI378.. 37.06 0.02 0.02 0.05 0.01 0.02 0 34 3940,00 197000 16/09/19 Bloomberg ITUBI381.. 37.31 0.02 0.02 0.05 0.01 0.02 0 69 9200,00 460000 16/09/19 Bloomberg ITUBI386.. 37.81 0.01 0.01 0.04 0.01 0.02 0 42 2946,00 147300 16/09/19 Bloomberg ITUBJ349.. 33.98 2.59 2.35 3.02 2.35 2.72 14.09 44 498032,00 183100 21/10/19 Bloomberg ITUBJ350.. 34.23 2.47 2.39 2.82 2.39 2.51 19.9 25 253509,00 101000 21/10/19 Bloomberg ITUBJ352.. 34.48 2.29 2.31 2.38 2.26 2.33 19.27 48 150984,00 64800 21/10/19 Bloomberg ITUBJ354.. 34.73 2.23 2.21 2.23 2.21 2.22 30.4 19 97680,00 44000 21/10/19 Bloomberg ITUBJ363.. 35.56 1.92 1.50 1.92 1.45 1.81 54.83 12 51947,00 28700 21/10/19 Bloomberg ITUBJ366.. 35.81 1.42 1.31 1.74 1.31 1.49 23.47 46 158089,00 106100 21/10/19 Bloomberg ITUBJ369.. 36.06 1.27 1.21 1.52 1.21 1.37 28.28 63 129054,00 94200 21/10/19 Bloomberg ITUBJ374.. 36.65 0.94 0.87 1.27 0.87 1.00 25.33 269 640800,00 640800 21/10/19 Bloomberg ITUBJ378.. 35.31 1.69 1.48 2.06 1.48 1.83 25.18 134 2728896,00 1491200 21/10/19 Bloomberg ITUBJ381.. 37.31 0.75 0.68 0.95 0.63 0.77 44.23 198 2770999,00 3598700 21/10/19 Bloomberg ITUBJ383.. 37.56 0.70 0.67 0.76 0.63 0.68 40 125 123488,00 181600 21/10/19 Bloomberg ITUBJ386.. 37.81 0.58 0.47 0.74 0.47 0.63 41.46 279 315126,00 500200 21/10/19 Bloomberg ITUBJ391.. 38.31 0.38 0.31 0.58 0.31 0.45 22.58 87 98235,00 218300 21/10/19 Bloomberg ITUBJ393.. 38.56 0.38 0.48 0.48 0.38 0.43 11.76 26 101867,00 236900 21/10/19 Bloomberg ITUBJ396.. 38.81 0.31 0.30 0.45 0.27 0.31 6.89 469 1558525,00 5027500 21/10/19 Bloomberg ITUBJ406.. 38.06 0.48 0.44 0.65 0.44 0.57 26.31 77 199898,00 350700 21/10/19 Bloomberg ITUBJ457.. 44.98 0.06 0.08 0.10 0.03 0.03 -50 224 4992,00 166400 21/10/19 Bloomberg ITUBJ564.. 35.06 1.90 2.00 2.15 1.90 2.08 18.75 28 6448,00 3100 21/10/19 Bloomberg ITUBJ584.. 36.40 1.09 1.03 1.42 1.02 1.15 25.28 32 68183,00 59290 21/10/19 Bloomberg ITUBJ594.. 37.06 0.82 0.69 1.05 0.69 0.86 36.66 31 147326,00 171310 21/10/19 Bloomberg ITUBK358.. 34.97 2.51 2.35 2.69 2.35 2.48 23.64 12 126480,00 51000 18/11/19 Bloomberg ITUBK388.. 37.97 0.99 0.92 1.12 0.92 0.99 22.22 33 40788,00 41200 18/11/19 Bloomberg ITUBK397.. 38.97 0.68 0.60 0.81 0.60 0.71 17.24 19 22081,00 31100 18/11/19 Bloomberg JBS ON Fec. 29.83 JBSSI280.. 28.00 1.94 1.51 1.95 1.51 1.71 70.17 15 80370,00 47000 16/09/19 Bloomberg JBSSI285.. 28.50 1.12 1.19 1.27 1.09 1.19 77.77 26 3451,00 2900 16/09/19 Bloomberg JBSSI29. 29.00 0.72 0.50 1.00 0.50 0.78 94.59 56 70200,00 90000 16/09/19 Bloomberg JBSSI295.. 29.50 0.23 0.28 0.60 0.23 0.47 -36.11 23 5076,00 10800 16/09/19 Bloomberg JBSSI300.. 30.00 0.14 0.20 0.30 0.10 0.17 40 69 17833,00 104900 16/09/19 Bloomberg JBSSI310.. 31.00 0.01 0.03 0.05 0.01 0.03 -75 76 4023,00 134100 16/09/19 Bloomberg JBSSJ290.. 29.00 2.10 2.00 2.25 1.96 2.06 10.52 15 36256,00 17600 21/10/19 Bloomberg JBSSJ30. 30.00 1.69 1.57 1.69 1.51 1.61 24.26 33 190946,00 118600 21/10/19 Bloomberg JBSSJ310.. 31.00 1.11 1.07 1.24 1.05 1.13 15.62 58 47346,00 41900 21/10/19 Bloomberg JBSSJ320.. 32.00 0.74 0.77 0.90 0.73 0.85 -1.33 18 18105,00 21300 21/10/19 Bloomberg JBSSJ330.. 33.00 0.60 0.64 0.68 0.60 0.67 20 16 35711,00 53300 21/10/19 Bloomberg KROTON ON Fec. 10.72 KROTI105.. 10.38 0.40 0.71 0.90 0.40 0.61 -41.17 18 25498,00 41800 16/09/19 Bloomberg KROTI109.. 10.88 0.12 0.35 0.46 0.08 0.40 -65.71 65 60880,00 152200 16/09/19 Bloomberg KROTI114.. 11.38 0.03 0.16 0.16 0.01 0.05 -80 82 10495,00 209900 16/09/19 Bloomberg KROTI119.. 11.88 0.01 0.06 0.06 0.01 0.01 -83.33 25 682,00 68200 16/09/19 Bloomberg KROTI12. 12.38 0.01 0.04 0.04 0.01 0.02 -75 20 198,00 9900 16/09/19 Bloomberg KROTJ11. 10.97 0.73 0.92 0.97 0.63 0.82 -15.11 168 624594,00 761700 21/10/19 Bloomberg KROTJ115.. 11.47 0.49 0.66 0.76 0.42 0.59 -16.94 112 177177,00 300300 21/10/19 Bloomberg KROTJ12. 11.97 0.41 0.69 0.69 0.29 0.41 -2.38 101 111766,00 272600 21/10/19 Bloomberg KROTJ13. 12.97 0.20 0.30 0.30 0.08 0.20 5.26 13 780,00 3900 21/10/19 Bloomberg KROTJ14. 13.97 0.07 0.10 0.12 0.07 0.09 0 11 1251,00 13900 21/10/19 Bloomberg KROTJ40. 10.47 1.00 1.38 1.38 0.89 1.09 -13.04 521 1744872,00 1600800 21/10/19 Bloomberg KROTJ42. 12.47 0.20 0.31 0.34 0.18 0.27 -33.33 61 26595,00 98500 21/10/19 Bloomberg KROTJ43. 13.47 0.10 0.15 0.20 0.10 0.14 0 12 2814,00 20100 21/10/19 Bloomberg KROTK11. 10.97 0.93 1.09 1.17 0.90 1.08 0 12 77328,00 71600 18/11/19 Bloomberg KROTK42. 12.47 0.53 0.52 0.53 0.51 0.52 89.28 14 23400,00 45000 18/11/19 Bloomberg LOJAS AMERIC PN Fec. 18.44 LAMEI185.. 18.50 0.08 0.39 0.42 0.08 0.23 -78.37 209 47587,00 206900 16/09/19 Bloomberg LAMEI19. 19.00 0.01 0.09 0.10 0.01 0.06 -88.88 23 1194,00 19900 16/09/19 Bloomberg LAMEI195.. 19.50 0.01 0.03 0.03 0.01 0.01 -66.66 15 233,00 23300 16/09/19 Bloomberg LAMEJ19. 19.44 0.53 0.66 0.66 0.50 0.60 -23.18 13 34440,00 57400 21/10/19 Bloomberg LAMEJ199.. 19.94 0.30 0.41 0.42 0.30 0.40 -41.17 13 3400,00 8500 21/10/19 Bloomberg LAMEK19. 19.00 1.09 1.14 1.14 1.08 1.11 -4.38 13 2442,00 2200 18/11/19 Bloomberg MARFRIG ON Fec. 9.59 MRFGI900.. 09.00 0.50 0.20 0.50 0.20 0.35 212.5 11 3290,00 9400 16/09/19 Bloomberg MRFGJ8.... 08.00 1.52 1.30 1.57 1.30 1.44 24.59 12 17280,00 12000 21/10/19 Bloomberg MRFGJ940.. 09.40 0.54 0.46 0.54 0.44 0.49 86.2 17 7791,00 15900 21/10/19 Bloomberg MRFGJ960.. 09.60 0.45 0.32 0.45 0.32 0.38 0 12 6916,00 18200 21/10/19 Bloomberg MRV ON Fec. 17.70 MRVEI18. 18.13 0.12 0.12 0.15 0.07 0.09 -78.18 17 1512,00 16800 16/09/19 Bloomberg MRVEJ18. 18.13 0.92 1.01 1.03 0.91 0.97 -10.67 16 69452,00 71600 21/10/19 Bloomberg PETROBRAS ON Fec. 29.66 PETRJ28. 27.83 2.35 2.50 2.54 2.35 2.48 -6.74 10 4960,00 2000 21/10/19 Bloomberg PETROBRAS PN Fec. 26.88 PETRB304.. 30.23 1.07 1.15 1.20 1.04 1.11 -5.3 39 99123,00 89300 17/02/20 Bloomberg PETRF252.. 25.08 4.63 4.74 4.74 4.63 4.67 -1.69 16 37360,00 8000 15/06/20 Bloomberg PETRI200.. 20.02 6.95 7.01 7.01 6.95 6.97 28.94 32 243950,00 35000 16/09/19 Bloomberg PETRI208.. 19.77 7.23 7.37 7.38 7.19 7.25 -0.95 11 333500,00 46000 16/09/19 Bloomberg PETRI232.. 23.02 3.89 4.11 4.11 3.89 4.02 -3.95 105 151553,00 37700 16/09/19 Bloomberg PETRI235.. 23.27 3.64 3.70 3.78 3.64 3.71 -3.95 28 142464,00 38400 16/09/19 Bloomberg PETRI237.. 23.52 3.38 3.53 3.61 3.35 3.46 -4.78 167 264690,00 76500 16/09/19 Bloomberg PETRI238.. 22.77 4.33 4.30 4.33 4.13 4.24 -2.47 17 72080,00 17000 16/09/19 Bloomberg PETRI239.. 23.77 3.13 3.37 3.37 3.09 3.25 -5.43 118 1281475,00 394300 16/09/19 Bloomberg PETRI247.. 24.52 2.35 2.63 2.63 2.30 2.50 -8.2 158 550250,00 220100 16/09/19 Bloomberg PETRI249.. 24.02 2.88 3.12 3.13 2.81 2.88 -5.88 498 4403232,00 1528900 16/09/19 Bloomberg PETRI252.. 25.02 1.83 2.11 2.17 1.83 1.99 -12.01 1500 4194323,00 2107700 16/09/19 Bloomberg PETRI255.. 25.27 1.62 1.88 1.90 1.60 1.77 -13.36 294 762162,00 430600 16/09/19 Bloomberg PETRI257.. 24.77 2.14 2.30 2.40 2.07 2.24 -8.15 342 1967168,00 878200 16/09/19 Bloomberg PETRI262.. 26.02 0.90 1.10 1.16 0.83 0.97 -16.66 1625 4212419,00 4342700 16/09/19 Bloomberg PETRI264.. 25.52 1.35 1.63 1.68 1.34 1.54 -16.14 930 1942710,00 1261500 16/09/19 Bloomberg PETRI265.. 26.27 0.62 0.90 0.92 0.59 0.75 -27.9 1555 2826075,00 3768100 16/09/19 Bloomberg PETRI267.. 25.77 1.15 1.40 1.41 1.03 1.22 -12.87 1026 2506612,00 2054600 16/09/19 Bloomberg PETRI268.. 26.52 0.42 0.65 0.69 0.36 0.52 -35.38 1409 2098460,00 4035500 16/09/19 Bloomberg PETRI270.. 26.77 0.18 0.44 0.48 0.18 0.31 -60 3052 3353611,00 10818100 16/09/19 Bloomberg PETRI272.. 27.02 0.09 0.27 0.28 0.07 0.14 -68.96 2732 2249128,00 16065200 16/09/19 Bloomberg PETRI275.. 27.27 0.03 0.16 0.16 0.02 0.07 -81.25 1138 593411,00 8477300 16/09/19 Bloomberg PETRI277.. 27.52 0.01 0.09 0.09 0.01 0.03 -88.88 1006 177294,00 5909800 16/09/19 Bloomberg PETRI280.. 27.77 0.01 0.04 0.04 0.01 0.02 -80 536 271542,00 13577100 16/09/19 Bloomberg PETRI282.. 28.02 0.01 0.03 0.03 0.01 0.01 -66.66 391 41301,00 4130100 16/09/19 Bloomberg PETRI285.. 28.27 0.01 0.02 0.02 0.01 0.01 -66.66 79 14436,00 1443600 16/09/19 Bloomberg PETRI287.. 28.52 0.01 0.02 0.02 0.01 0.01 -66.66 63 4036,00 403600 16/09/19 Bloomberg PETRI290.. 28.77 0.01 0.01 0.02 0.01 0.01 0 189 15883,00 1588300 16/09/19 Bloomberg PETRI292.. 29.02 0.01 0.01 0.01 0.01 0.01 -50 82 884,00 88400 16/09/19 Bloomberg PETRI297.. 29.52 0.01 0.01 0.01 0.01 0.01 -50 17 1356,00 135600 16/09/19 Bloomberg PETRI85. 24.27 2.62 2.80 2.86 2.58 2.76 -6.42 35 422831,00 153200 16/09/19 Bloomberg PETRJ241.. 24.02 3.16 3.45 3.45 3.16 3.30 -4.53 219 1182720,00 358400 21/10/19 Bloomberg PETRJ243.. 23.27 3.84 4.04 4.04 3.84 3.94 -5.41 88 167056,00 42400 21/10/19 Bloomberg PETRJ246.. 24.52 2.50 2.98 2.99 2.50 2.84 -14.67 23 220952,00 77800 21/10/19 Bloomberg PETRJ247.. 23.77 3.40 3.57 3.74 3.40 3.55 -4.76 60 855905,00 241100 21/10/19 Bloomberg PETRJ257.. 25.52 1.92 2.16 2.18 1.90 2.03 -12.32 62 230201,00 113400 21/10/19 Bloomberg PETRJ258.. 24.77 2.55 2.75 2.83 2.49 2.64 -5.9 202 939312,00 355800 21/10/19 Bloomberg PETRJ260.. 25.77 1.68 1.93 1.99 1.68 1.81 -12.5 541 1944664,00 1074400 21/10/19 Bloomberg PETRJ264.. 26.27 1.36 1.59 1.60 1.35 1.48 -12.25 168 678432,00 458400 21/10/19 Bloomberg PETRJ267.. 26.52 1.21 1.43 1.45 1.20 1.31 -12.31 211 993897,00 758700 21/10/19 Bloomberg PETRJ269.. 26.02 1.53 1.76 1.80 1.53 1.63 -9.46 807 2370672,00 1454400 21/10/19 Bloomberg PETRJ270.. 26.77 1.06 1.26 1.29 1.04 1.16 -13.11 3996 6820915,00 5880100 21/10/19 Bloomberg PETRJ275.. 27.27 0.83 0.99 1.00 0.79 0.89 -15.3 3924 4840443,00 5438700 21/10/19 Bloomberg PETRJ277.. 27.52 0.70 0.86 0.87 0.68 0.76 -16.66 357 1059288,00 1393800 21/10/19 Bloomberg PETRJ279.. 27.02 0.92 1.12 1.14 0.91 1.02 -17.11 1710 5040942,00 4942100 21/10/19 Bloomberg PETRJ280.. 27.77 0.60 0.74 0.77 0.59 0.67 -14.28 716 2393776,00 3572800 21/10/19 Bloomberg PETRJ282.. 28.02 0.52 0.65 0.67 0.50 0.57 -18.75 3049 6203594,00 10883500 21/10/19 Bloomberg PETRJ287.. 28.52 0.37 0.50 0.51 0.36 0.40 -22.91 2317 2493560,00 6233900 21/10/19 Bloomberg PETRJ290.. 28.77 0.33 0.43 0.45 0.31 0.37 -21.42 418 858622,00 2320600 21/10/19 Bloomberg PETRJ292.. 29.02 0.26 0.36 0.37 0.26 0.31 -23.52 378 450740,00 1454000 21/10/19 Bloomberg PETRJ293.. 28.27 0.45 0.59 0.59 0.43 0.50 -19.64 145 271400,00 542800 21/10/19 Bloomberg PETRJ296.. 29.52 0.20 0.26 0.27 0.19 0.21 -23.07 485 101745,00 484500 21/10/19 Bloomberg PETRJ300.. 29.77 0.16 0.24 0.24 0.16 0.19 -27.27 416 251085,00 1321500 21/10/19 Bloomberg PETRJ301.. 30.02 0.14 0.20 0.20 0.13 0.15 -26.31 266 196845,00 1312300 21/10/19 Bloomberg PETRJ302.. 29.27 0.14 0.32 0.32 0.14 0.26 -53.33 71 73164,00 281400 21/10/19 Bloomberg PETRJ305.. 30.27 0.11 0.17 0.17 0.11 0.15 -31.25 31 36345,00 242300 21/10/19 Bloomberg PETRJ306.. 30.52 0.11 0.14 0.14 0.10 0.12 -21.42 76 34848,00 290400 21/10/19 Bloomberg PETRJ310.. 30.77 0.10 0.12 0.13 0.09 0.10 -16.66 157 127660,00 1276600 21/10/19 Bloomberg PETRJ311.. 31.02 0.08 0.11 0.11 0.08 0.08 -27.27 94 31792,00 397400 21/10/19 Bloomberg PETRJ317.. 31.52 0.06 0.09 0.09 0.06 0.07 -33.33 29 8638,00 123400 21/10/19 Bloomberg PETRJ322.. 31.27 0.08 0.09 0.10 0.07 0.07 -20 16 3304,00 47200 21/10/19 Bloomberg PETRJ327.. 31.77 0.06 0.07 0.08 0.05 0.06 -14.28 39 14838,00 247300 21/10/19 Bloomberg PETRJ328.. 32.52 0.05 0.06 0.06 0.04 0.04 -16.66 39 9948,00 248700 21/10/19 Bloomberg PETRJ330.. 32.77 0.03 0.05 0.05 0.03 0.03 -40 25 4782,00 159400 21/10/19 Bloomberg PETRJ332.. 32.27 0.05 0.07 0.07 0.04 0.05 -16.66 19 1755,00 35100 21/10/19 Bloomberg PETRJ333.. 33.02 0.04 0.05 0.05 0.03 0.03 -20 14 3900,00 130000 21/10/19 Bloomberg PETRJ335.. 33.27 0.03 0.04 0.04 0.03 0.03 0 18 26496,00 883200 21/10/19 Bloomberg PETRJ339.. 33.77 0.02 0.04 0.04 0.02 0.02 -33.33 16 5380,00 269000 21/10/19 Bloomberg PETRJ345.. 34.27 0.02 0.04 0.04 0.02 0.03 -33.33 16 4683,00 156100 21/10/19 Bloomberg PETRJ349.. 34.77 0.02 0.02 0.02 0.02 0.02 -33.33 20 2916,00 145800 21/10/19 Bloomberg PETRJ369.. 36.77 0.01 0.01 0.01 0.01 0.01 0 15 1878,00 187800 21/10/19 Bloomberg PETRJ379.. 37.77 0.01 0.01 0.01 0.01 0.01 0 292 2072,00 207200 21/10/19 Bloomberg PETRJ62. 25.02 2.31 2.56 2.57 2.31 2.42 -7.96 99 787710,00 325500 21/10/19 Bloomberg PETRJ76. 25.27 2.13 2.35 2.38 2.09 2.28 -7.39 24 233015,00 102200 21/10/19 Bloomberg PETRK260.. 25.81 2.04 2.30 2.30 2.04 2.16 -8.92 107 471744,00 218400 18/11/19 Bloomberg PETRK264.. 26.06 1.90 1.99 2.07 1.90 1.98 -7.31 53 85338,00 43100 18/11/19 Bloomberg PETRK269.. 26.81 1.46 1.63 1.65 1.45 1.56 -9.87 49 127140,00 81500 18/11/19 Bloomberg PETRK272.. 27.06 1.30 1.47 1.47 1.30 1.39 -10.34 48 186538,00 134200 18/11/19 Bloomberg PETRK274.. 27.31 1.18 1.38 1.38 1.18 1.34 -11.27 10 17286,00 12900 18/11/19 Bloomberg PETRK28. 28.31 0.86 0.91 0.91 0.83 0.87 -2.27 49 21663,00 24900 18/11/19 Bloomberg PETRK280.. 27.81 1.05 1.15 1.15 0.98 1.05 -5.4 91 361200,00 344000 18/11/19 Bloomberg PETRK282.. 28.06 0.89 0.95 0.98 0.89 0.94 -11 23 70782,00 75300 18/11/19 Bloomberg PETRK290.. 28.81 0.64 0.73 0.73 0.63 0.67 -12.32 97 191017,00 285100 18/11/19 Bloomberg PETRK293.. 29.06 0.57 0.69 0.69 0.54 0.59 -14.92 68 227445,00 385500 18/11/19 Bloomberg PETRK294.. 29.31 0.50 0.58 0.58 0.50 0.53 -15.25 26 86337,00 162900 18/11/19 Bloomberg PETRK298.. 29.56 0.43 0.52 0.52 0.43 0.49 -17.3 11 20482,00 41800 18/11/19 Bloomberg PETRK329.. 32.06 0.14 0.17 0.17 0.14 0.16 -22.22 28 3600,00 22500 18/11/19 Bloomberg PETRL252.. 24.98 3.06 3.08 3.08 3.06 3.07 -0.97 10 3070,00 1000 16/12/19 Bloomberg PETRL302.. 29.98 0.60 0.63 0.63 0.60 0.62 -4.76 35 161696,00 260800 16/12/19 Bloomberg QUALICORP ON Fec. 27.62 QUALI288.. 28.85 0.03 0.17 0.18 0.02 0.06 -92.1 17 1194,00 19900 16/09/19 Bloomberg QUALJ298.. 29.85 0.76 0.90 0.90 0.70 0.79 -30.27 24 63200,00 80000 21/10/19 Bloomberg RUMO S.A. ON Fec. 23.49 RAILI24. 24.00 0.02 0.08 0.09 0.01 0.02 -88.23 58 3456,00 172800 16/09/19 Bloomberg RAILJ25. 25.00 0.32 0.38 0.38 0.31 0.34 -25.58 26 14348,00 42200 21/10/19 Bloomberg RAILK25. 25.00 0.67 0.64 0.67 0.63 0.64 17.54 15 7040,00 11000 18/11/19 Bloomberg LOCALIZA ON Fec. 43.84 RENTJ15. 45.82 0.98 1.12 1.12 0.98 1.01 -53.55 16 22018,00 21800 21/10/19 Bloomberg RENTJ449.. 44.82 1.42 1.69 1.69 1.30 1.49 -41.56 35 65858,00 44200 21/10/19 Bloomberg SMILES ON Fec. 37.98 SMLSI36. 36.00 1.96 1.96 1.96 1.96 1.96 -20.32 14 2744,00 1400 16/09/19 Bloomberg SUZANO S.A. ON Fec. 33.30 SUZBI307.. 30.75 2.65 2.60 2.86 2.30 2.66 48.04 49 451136,00 169600 16/09/19 Bloomberg SUZBI320.. 32.00 1.50 0.90 1.60 0.90 1.28 114.28 38 79232,00 61900 16/09/19 Bloomberg SUZBI325.. 32.50 1.07 0.73 1.07 0.73 0.80 148.83 20 24240,00 30300 16/09/19 Bloomberg SUZBI33. 33.00 0.52 0.24 0.73 0.24 0.53 136.36 249 490939,00 926300 16/09/19 Bloomberg SUZBI335.. 33.50 0.15 0.14 0.33 0.14 0.25 25 22 9950,00 39800 16/09/19 Bloomberg SUZBI34. 34.00 0.07 0.09 0.17 0.06 0.10 16.66 99 34980,00 349800 16/09/19 Bloomberg SUZBI350.. 35.00 0.02 0.02 0.04 0.01 0.02 100 19 952,00 47600 16/09/19 Bloomberg SUZBJ303.. 30.31 3.70 3.45 3.70 3.44 3.58 34.54 26 293560,00 82000 21/10/19 Bloomberg SUZBJ305.. 30.56 3.30 2.92 3.53 2.92 3.21 25 453 1641915,00 511500 21/10/19 Bloomberg SUZBJ310.. 31.06 2.90 3.00 3.00 2.85 2.90 100 20 11600,00 4000 21/10/19 Bloomberg SUZBJ320.. 32.06 2.17 1.96 2.37 1.89 2.12 33.95 395 805176,00 379800 21/10/19 Bloomberg SUZBJ330.. 33.06 1.54 1.14 1.70 1.14 1.53 35.08 70 184518,00 120600 21/10/19 Bloomberg SUZBJ333.. 33.31 1.45 1.26 1.53 1.26 1.47 45 15 148911,00 101300 21/10/19 Bloomberg SUZBJ340.. 34.06 1.04 0.96 1.16 0.96 1.03 60 38 53148,00 51600 21/10/19 Bloomberg SUZBJ345.. 34.56 0.82 0.77 0.97 0.67 0.77 36.66 646 511973,00 664900 21/10/19 Bloomberg SUZBJ350.. 35.06 0.69 0.48 0.76 0.48 0.68 38 248 210664,00 309800 21/10/19 Bloomberg SUZBJ355.. 35.56 0.50 0.45 0.78 0.45 0.57 19.04 14 3191,00 5600 21/10/19 Bloomberg SUZBJ360.. 36.06 0.38 0.40 0.48 0.37 0.41 90 43 28413,00 69300 21/10/19 Bloomberg SUZBJ375.. 37.56 0.20 0.25 0.25 0.18 0.21 -88.88 12 1659,00 7900 21/10/19 Bloomberg USIMINAS PNA Fec. 8.13 USIMI74. 07.52 0.57 0.76 0.76 0.54 0.68 -25 16 15368,00 22600 16/09/19 Bloomberg USIMI76. 07.72 0.40 0.59 0.60 0.31 0.53 -37.5 19 18603,00 35100 16/09/19 Bloomberg USIMI78. 07.92 0.20 0.39 0.42 0.15 0.27 -52.38 33 12204,00 45200 16/09/19 Bloomberg USIMI8.... 08.12 0.11 0.21 0.21 0.04 0.12 -54.16 88 45312,00 377600 16/09/19 Bloomberg USIMI803.. 08.02 0.11 0.23 0.23 0.11 0.18 -62.06 10 8316,00 46200 16/09/19 Bloomberg USIMI82. 08.32 0.01 0.10 0.10 0.01 0.05 -90.9 46 11940,00 238800 16/09/19 Bloomberg USIMI84. 08.52 0.01 0.03 0.03 0.01 0.01 -66.66 28 2585,00 258500 16/09/19 Bloomberg USIMJ10. 10.05 0.07 0.07 0.07 0.05 0.06 0 19 4626,00 77100 21/10/19 Bloomberg USIMJ8.... 08.05 0.48 0.62 0.62 0.46 0.52 -26.15 35 21892,00 42100 21/10/19 Bloomberg USIMJ82. 08.25 0.38 0.45 0.45 0.36 0.39 -24 21 18408,00 47200 21/10/19 Bloomberg USIMJ84. 08.45 0.32 0.42 0.42 0.28 0.34 -25.58 47 103632,00 304800 21/10/19 Bloomberg USIMJ88. 08.85 0.20 0.27 0.27 0.18 0.20 -25.92 36 22520,00 112600 21/10/19 Bloomberg USIMJ880.. 08.65 0.25 0.30 0.30 0.22 0.23 -21.87 29 18124,00 78800 21/10/19 Bloomberg USIMJ9.... 09.05 0.16 0.21 0.21 0.14 0.15 -23.8 104 61905,00 412700 21/10/19 Bloomberg USIMJ94. 09.45 0.10 0.11 0.11 0.09 0.10 -23.07 13 12510,00 125100 21/10/19 Bloomberg VALE ON Fec. 49.79 VALEI432.. 43.22 6.85 6.69 7.03 6.69 6.88 5.54 38 412112,00 59900 16/09/19 Bloomberg VALEI434.. 43.47 6.56 6.59 7.00 6.56 6.60 4.96 12 87780,00 13300 16/09/19 Bloomberg VALEI439.. 43.97 5.89 6.04 6.27 5.89 6.12 2.43 13 99144,00 16200 16/09/19 Bloomberg VALEI442.. 44.22 5.59 5.75 5.99 5.48 5.81 2 55 255639,00 44000 16/09/19 Bloomberg VALEI447.. 44.72 5.70 5.10 5.70 5.10 5.18 16.56 34 196322,00 37900 16/09/19 Bloomberg VALEI449.. 44.97 4.87 5.01 5.25 4.84 5.08 4.5 85 1423924,00 280300 16/09/19 Bloomberg VALEI45. 43.72 6.15 6.10 6.55 5.95 6.40 3.88 180 256640,00 40100 16/09/19 Bloomberg VALEI452.. 45.22 4.65 4.90 5.06 4.52 4.77 2.19 174 682109,00 143000 16/09/19 Bloomberg VALEI454.. 45.47 4.37 4.66 4.74 4.29 4.60 2.82 19 80040,00 17400 16/09/19 Bloomberg VALEI457.. 45.72 3.31 4.41 4.57 3.31 4.39 -15.56 214 401245,00 91400 16/09/19 Bloomberg VALEI459.. 45.97 3.90 4.16 4.26 3.80 4.15 5.12 57 434505,00 104700 16/09/19 Bloomberg VALEI462.. 46.22 3.67 3.50 4.01 3.50 3.87 7.94 201 760842,00 196600 16/09/19 Bloomberg VALEI467.. 46.72 3.09 3.41 3.59 3.05 3.37 4.74 144 774426,00 229800 16/09/19 Bloomberg VALEI469.. 46.97 2.88 3.16 3.26 2.76 3.13 5.88 100 498922,00 159400 16/09/19 Bloomberg VALEI472.. 47.22 2.60 2.90 3.05 2.50 2.91 5.26 345 1727376,00 593600 16/09/19 Bloomberg VALEI474.. 47.47 2.60 2.40 2.76 2.33 2.63 13.53 189 478923,00 182100 16/09/19 Bloomberg VALEI477.. 47.72 2.19 2.00 2.58 2.00 2.45 9.5 240 3720325,00 1518500 16/09/19 Bloomberg VALEI479.. 47.97 1.89 1.85 2.31 1.84 2.27 3.27 241 7066964,00 3113200 16/09/19 Bloomberg VALEI482.. 48.22 1.70 1.92 2.09 1.51 1.90 6.91 499 4795790,00 2524100 16/09/19 Bloomberg VALEI484.. 48.47 1.40 1.60 1.81 1.30 1.60 6.06 207 154400,00 96500 16/09/19 Bloomberg VALEI487.. 48.72 1.20 1.13 1.63 1.05 1.41 3.44 404 992358,00 703800 16/09/19 Bloomberg VALEI489.. 48.97 0.92 1.11 1.40 0.84 1.14 2.22 141 468197,00 410700 16/09/19 Bloomberg VALEI49. 49.72 0.33 0.60 0.76 0.30 0.59 -26.66 1706 3020151,00 5118900 16/09/19 Bloomberg VALEI492.. 49.22 0.62 0.80 1.16 0.62 0.92 -13.88 1214 2567076,00 2790300 16/09/19 Bloomberg VALEI494.. 49.47 0.50 0.73 0.95 0.47 0.74 -13.79 311 378436,00 511400 16/09/19 Bloomberg VALEI499.. 49.97 0.20 0.42 0.57 0.17 0.38 -39.39 1156 1189514,00 3130300 16/09/19 Bloomberg VALEI502.. 50.22 0.10 0.23 0.44 0.10 0.31 -56.52 3432 5310641,00 17131100 16/09/19 Bloomberg VALEI507.. 50.72 0.08 0.13 0.20 0.05 0.11 -20 484 366245,00 3329500 16/09/19 Bloomberg VALEI512.. 51.22 0.02 0.05 0.09 0.02 0.05 -60 927 208585,00 4171700 16/09/19 Bloomberg VALEI517.. 51.72 0.01 0.04 0.04 0.01 0.02 -75 96 24442,00 1222100 16/09/19 Bloomberg VALEI523.. 52.22 0.01 0.02 0.03 0.01 0.01 -50 177 8282,00 828200 16/09/19 Bloomberg VALEI527.. 52.72 0.01 0.02 0.02 0.01 0.01 -50 32 3028,00 302800 16/09/19 Bloomberg VALEI532.. 53.22 0.01 0.01 0.02 0.01 0.01 0 65 4927,00 492700 16/09/19 Bloomberg VALEI537.. 53.72 0.01 0.01 0.01 0.01 0.01 0 17 3839,00 383900 16/09/19 Bloomberg VALEJ440.. 44.00 6.60 6.70 6.72 6.60 6.69 10 17 83625,00 12500 21/10/19 Bloomberg VALEJ46. 46.00 4.53 4.90 4.95 4.47 4.85 0.66 60 384120,00 79200 21/10/19 Bloomberg VALEJ462.. 46.25 4.55 4.66 4.77 4.55 4.63 7.05 54 753301,00 162700 21/10/19 Bloomberg VALEJ47. 47.00 3.80 3.96 4.18 3.65 4.02 3.82 380 1488605,00 370300 21/10/19 Bloomberg VALEJ477.. 47.75 3.44 3.54 3.67 3.44 3.48 9.2 11 34800,00 10000 21/10/19 Bloomberg VALEJ48. 48.00 3.08 3.03 3.42 3.01 3.22 3.35 582 1734936,00 538800 21/10/19 Bloomberg VALEJ482.. 48.25 2.98 3.12 3.13 2.96 3.11 6.04 36 378176,00 121600 21/10/19 Bloomberg VALEJ485.. 48.50 2.75 2.87 3.03 2.75 2.93 2.61 15 58600,00 20000 21/10/19 Bloomberg VALEJ487.. 48.75 2.61 2.75 2.85 2.61 2.71 4.4 34 298371,00 110100 21/10/19 Bloomberg VALEJ49. 49.00 2.40 2.50 2.72 2.30 2.59 3 336 1531985,00 591500 21/10/19 Bloomberg VALEJ495.. 49.50 2.17 2.20 2.38 2.04 2.30 6.37 196 440909,00 191700 21/10/19 Bloomberg VALEJ497.. 49.75 2.00 2.12 2.27 1.94 2.12 3.62 67 324360,00 153000 21/10/19 Bloomberg VALEJ50. 50.00 1.80 1.79 2.10 1.77 2.01 0.55 695 2025878,00 1007900 21/10/19 Bloomberg VALEJ505.. 50.50 1.61 1.71 1.83 1.56 1.74 8.05 114 561324,00 322600 21/10/19 Bloomberg VALEJ51. 51.00 1.39 1.32 1.61 1.32 1.50 8.59 896 1775400,00 1183600 21/10/19 Bloomberg VALEJ515.. 51.50 1.15 1.15 1.35 1.11 1.28 2.67 109 487040,00 380500 21/10/19 Bloomberg VALEJ52. 52.00 0.99 0.98 1.17 0.95 1.09 6.45 1134 2726417,00 2501300 21/10/19 Bloomberg VALEJ525.. 52.50 0.84 0.90 0.98 0.79 0.91 7.69 133 514787,00 565700 21/10/19 Bloomberg VALEJ53. 53.00 0.70 0.67 0.84 0.67 0.77 7.69 717 736967,00 957100 21/10/19 Bloomberg VALEJ535.. 53.50 0.57 0.63 0.69 0.57 0.64 1.78 59 73280,00 114500 21/10/19 Bloomberg VALEJ54. 54.00 0.49 0.49 0.57 0.45 0.53 4.25 673 811589,00 1531300 21/10/19 Bloomberg VALEJ545.. 54.50 0.41 0.45 0.46 0.39 0.43 13.88 184 62479,00 145300 21/10/19 Bloomberg VALEJ55. 55.00 0.33 0.34 0.39 0.31 0.36 10 231 297468,00 826300 21/10/19 Bloomberg VALEJ555.. 55.50 0.27 0.29 0.32 0.26 0.29 8 23 15833,00 54600 21/10/19 Bloomberg VALEJ56. 56.00 0.21 0.25 0.27 0.21 0.24 0 215 171744,00 715600 21/10/19 Bloomberg VALEJ565.. 56.50 0.18 0.19 0.20 0.18 0.19 12.5 12 5168,00 27200 21/10/19 Bloomberg VALEJ57. 57.00 0.17 0.16 0.18 0.16 0.17 21.42 34 12665,00 74500 21/10/19 Bloomberg VALEJ575.. 57.50 0.12 0.13 0.15 0.12 0.13 9.09 17 14820,00 114000 21/10/19 Bloomberg VALEJ58. 58.00 0.10 0.11 0.13 0.10 0.11 11.11 46 5335,00 48500 21/10/19 Bloomberg VALEJ585.. 58.50 0.09 0.09 0.10 0.09 0.09 12.5 17 7200,00 80000 21/10/19 Bloomberg VALEJ590.. 59.00 0.07 0.07 0.09 0.07 0.08 0 37 4824,00 60300 21/10/19 Bloomberg VALEJ60. 60.00 0.05 0.05 0.07 0.05 0.05 0 38 3650,00 73000 21/10/19 Bloomberg VALEJ605.. 60.50 0.05 0.05 0.05 0.04 0.04 25 21 5000,00 125000 21/10/19 Bloomberg VALEJ635.. 63.50 0.03 0.02 0.05 0.02 0.02 50 17 2874,00 143700 21/10/19 Bloomberg VALEJ665.. 66.50 0.02 0.01 0.10 0.01 0.01 100 308 4439,00 443900 21/10/19 Bloomberg VALEK505.. 50.50 2.39 2.53 2.60 2.39 2.52 38.95 35 458136,00 181800 18/11/19 Bloomberg VALEK530.. 53.00 1.40 1.52 1.52 1.40 1.48 8.52 14 31524,00 21300 18/11/19 Bloomberg TELEF BRASIL PN Fec. 51.81 VIVTI55. 54.69 0.03 0.10 0.10 0.03 0.08 -80 12 1680,00 21000 16/09/19 Bloomberg VIAVAREJO ON Fec. 6.91 VVARI650.. 06.50 0.39 0.58 0.58 0.39 0.48 -22 51 50976,00 106200 16/09/19 Bloomberg VVARI68. 06.80 0.17 0.36 0.36 0.13 0.17 -46.87 32 4199,00 24700 16/09/19 Bloomberg VVARI7.... 07.00 0.02 0.21 0.21 0.02 0.07 -88.88 271 85155,00 1216500 16/09/19 Bloomberg VVARI72. 07.20 0.01 0.05 0.08 0.01 0.01 -87.5 68 3024,00 302400 16/09/19 Bloomberg VVARI74. 07.40 0.01 0.04 0.04 0.01 0.01 -75 40 865,00 86500 16/09/19 Bloomberg VVARI750.. 07.50 0.01 0.01 0.02 0.01 0.01 -50 14 418,00 41800 16/09/19 Bloomberg VVARJ650.. 06.50 0.70 0.85 0.85 0.70 0.78 -18.6 20 16614,00 21300 21/10/19 Bloomberg VVARJ7.... 07.00 0.49 0.60 0.61 0.45 0.51 -18.33 85 60690,00 119000 21/10/19 Bloomberg VVARJ750.. 07.50 0.33 0.40 0.40 0.27 0.31 -13.15 59 50778,00 163800 21/10/19 Bloomberg VVARJ760.. 07.60 0.30 0.35 0.35 0.25 0.29 -16.66 42 12528,00 43200 21/10/19 Bloomberg VVARJ800.. 08.00 0.20 0.25 0.26 0.15 0.19 -20 253 106875,00 562500 21/10/19 Bloomberg VVARJ850.. 08.50 0.10 0.14 0.14 0.09 0.11 -28.57 16 17094,00 155400 21/10/19 Bloomberg VVARJ900.. 09.00 0.08 0.10 0.10 0.07 0.07 -11.11 89 53004,00 757200 21/10/19 Bloomberg WEG ON Fec. 23.72 WEGEI52. 22.83 1.00 0.38 1.00 0.31 0.38 270.37 13 16834,00 44300 16/09/19 Bloomberg WEGEI53. 23.83 0.16 0.03 0.16 0.02 0.08 700 24 2024,00 25300 16/09/19 Bloomberg YDUQS PART ON Fec. 33.52 YDUQJ35. 35.00 1.11 1.06 1.11 1.06 1.08 -1.76 40 43200,00 40000 21/10/19 Bloomberg YDUQK5.... 35.99 1.32 1.38 1.38 1.32 1.34 0 16 15008,00 11200 18/11/19 Bloomberg ___________________________