GrafBolsa

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

     

Pregão 15/12/17 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. 20.90 ABEVA20. 20.42 0.66 0.73 0.73 0.64 0.66 -34 10 53328,00 80800 15/01/18 Intraday Bloomberg (15 min atraso) ABEVA21. 20.92 0.35 0.44 0.44 0.35 0.41 -20.45 14 5945,00 14500 15/01/18 Intraday Bloomberg (15 min atraso) ABEVA51. 21.92 0.08 0.09 0.11 0.08 0.10 -27.27 10 6380,00 63800 15/01/18 Intraday Bloomberg (15 min atraso) ABEVA61. 21.42 0.17 0.25 0.25 0.17 0.20 -32 12 2440,00 12200 15/01/18 Intraday Bloomberg (15 min atraso) ABEVA70. 19.92 1.08 1.21 1.26 1.07 1.11 -10.74 17 83583,00 75300 15/01/18 Intraday Bloomberg (15 min atraso) ABEVB52. 22.58 0.10 0.12 0.13 0.06 0.09 -47.36 31 15201,00 168900 19/02/18 Intraday Bloomberg (15 min atraso) ABEVB53. 23.58 0.02 0.03 0.06 0.02 0.03 -66.66 16 4140,00 138000 19/02/18 Intraday Bloomberg (15 min atraso) ABEVL50. 20.79 0.11 0.25 0.25 0.11 0.19 -54.16 17 3306,00 17400 18/12/17 Intraday Bloomberg (15 min atraso) ABEVL70. 20.54 0.39 0.47 0.47 0.35 0.42 -27.77 23 2016,00 4800 18/12/17 Intraday Bloomberg (15 min atraso) BRASIL ON Fec. 30.60 BBASA12. 32.31 0.50 0.60 0.60 0.45 0.49 -16.66 19 6174,00 12600 15/01/18 Intraday Bloomberg (15 min atraso) BBASA13. 33.31 0.28 0.37 0.37 0.24 0.29 -30 14 10614,00 36600 15/01/18 Intraday Bloomberg (15 min atraso) BBASA23. 22.81 8.08 8.08 8.08 8.08 8.08 0.49 11 48480,00 6000 15/01/18 Intraday Bloomberg (15 min atraso) BBASA3.... 29.81 1.62 1.71 1.71 1.55 1.66 0.62 40 116200,00 70000 15/01/18 Intraday Bloomberg (15 min atraso) BBASA31. 30.81 1.03 1.10 1.19 0.98 1.07 -10.43 123 312654,00 292200 15/01/18 Intraday Bloomberg (15 min atraso) BBASA32. 31.56 0.72 0.79 0.79 0.68 0.71 -4 38 35926,00 50600 15/01/18 Intraday Bloomberg (15 min atraso) BBASA33. 32.81 0.31 0.44 0.47 0.31 0.38 -29.54 187 143792,00 378400 15/01/18 Intraday Bloomberg (15 min atraso) BBASA34. 33.81 0.23 0.30 0.30 0.20 0.23 -14.81 104 14421,00 62700 15/01/18 Intraday Bloomberg (15 min atraso) BBASA35. 34.81 0.14 0.14 0.17 0.14 0.14 -36.36 19 1680,00 12000 15/01/18 Intraday Bloomberg (15 min atraso) BBASA36. 35.81 0.10 0.13 0.13 0.10 0.12 -28.57 13 6444,00 53700 15/01/18 Intraday Bloomberg (15 min atraso) BBASA4.... 34.31 0.15 0.24 0.24 0.15 0.19 -42.3 164 43206,00 227400 15/01/18 Intraday Bloomberg (15 min atraso) BBASA6.... 36.31 0.12 0.11 0.13 0.09 0.10 -14.28 52 21750,00 217500 15/01/18 Intraday Bloomberg (15 min atraso) BBASA72. 32.56 0.38 0.40 0.40 0.38 0.39 -55.29 13 819,00 2100 15/01/18 Intraday Bloomberg (15 min atraso) BBASA73. 33.56 0.22 0.25 0.25 0.22 0.24 46.66 178 19368,00 80700 15/01/18 Intraday Bloomberg (15 min atraso) BBASA8.... 33.06 0.31 0.36 0.36 0.30 0.33 -67.02 12 1881,00 5700 15/01/18 Intraday Bloomberg (15 min atraso) BBASA92. 31.81 0.58 0.72 0.74 0.57 0.63 -25.64 82 226989,00 360300 15/01/18 Intraday Bloomberg (15 min atraso) BBASB60. 30.54 1.98 1.99 1.99 1.91 1.98 -7.9 24 205326,00 103700 19/02/18 Intraday Bloomberg (15 min atraso) BBASL11. 31.06 0.08 0.15 0.15 0.08 0.10 -73.33 63 9340,00 93400 18/12/17 Intraday Bloomberg (15 min atraso) BBASL20. 31.81 0.02 0.05 0.05 0.02 0.02 -60 64 1178,00 58900 18/12/17 Intraday Bloomberg (15 min atraso) BBASL31. 30.31 0.50 0.30 0.65 0.30 0.46 0 34 11454,00 24900 18/12/17 Intraday Bloomberg (15 min atraso) BBASL32. 31.31 0.04 0.05 0.10 0.04 0.05 -60 325 26365,00 527300 18/12/17 Intraday Bloomberg (15 min atraso) BBASL33. 32.31 0.01 0.03 0.03 0.01 0.01 0 71 359,00 35900 18/12/17 Intraday Bloomberg (15 min atraso) BBASL34. 33.31 0.01 0.01 0.01 0.01 0.01 0 182 834,00 83400 18/12/17 Intraday Bloomberg (15 min atraso) BBASL6.... 32.56 0.01 0.01 0.03 0.01 0.02 -50 30 98,00 4900 18/12/17 Intraday Bloomberg (15 min atraso) BBASL61. 30.81 0.20 0.23 0.23 0.18 0.20 -74.68 23 6280,00 31400 18/12/17 Intraday Bloomberg (15 min atraso) BBASL62. 32.06 0.01 0.04 0.04 0.01 0.02 -88.88 15 148,00 7400 18/12/17 Intraday Bloomberg (15 min atraso) BBASL70. 30.06 0.83 0.65 0.83 0.65 0.68 -23.85 30 5304,00 7800 18/12/17 Intraday Bloomberg (15 min atraso) BRADESCO PN Fec. 32.65 BBDCA17. 34.50 0.20 0.32 0.32 0.20 0.28 -33.33 13 8318,00 29710 15/01/18 Intraday Bloomberg (15 min atraso) BBDCA18. 33.59 0.42 0.51 0.58 0.42 0.53 -40 19 16191,00 30550 15/01/18 Intraday Bloomberg (15 min atraso) BBDCA22. 19.27 13.65 13.70 13.80 13.65 13.69 0 15 644935,00 47110 15/01/18 Intraday Bloomberg (15 min atraso) BBDCA30. 30.20 2.90 3.00 3.00 2.90 2.95 -23.88 11 29500,00 10000 15/01/18 Intraday Bloomberg (15 min atraso) BBDCA32. 32.02 1.13 1.45 1.58 1.13 1.44 -19.28 35 116640,00 81000 15/01/18 Intraday Bloomberg (15 min atraso) BBDCA37. 33.36 0.60 0.59 0.75 0.58 0.68 -21.05 45 57534,00 84610 15/01/18 Intraday Bloomberg (15 min atraso) BBDCA38. 34.27 0.24 0.41 0.43 0.24 0.34 -52 19 9380,00 27590 15/01/18 Intraday Bloomberg (15 min atraso) BBDCA81. 37.23 0.02 0.03 0.03 0.02 0.02 -60 18 1400,00 70020 15/01/18 Intraday Bloomberg (15 min atraso) BBDCA82. 32.73 0.78 1.01 1.04 0.78 1.01 -11.36 11 71811,00 71100 15/01/18 Intraday Bloomberg (15 min atraso) BBDCA96. 32.23 1.10 1.26 1.30 1.10 1.23 -50 134 36900,00 30000 15/01/18 Intraday Bloomberg (15 min atraso) BBDCA98. 34.04 0.39 0.45 0.45 0.38 0.40 62.5 11 12188,00 30470 15/01/18 Intraday Bloomberg (15 min atraso) BBDCL19. 33.22 0.08 0.13 0.15 0.08 0.11 -46.66 65 57605,00 523690 18/12/17 Intraday Bloomberg (15 min atraso) BBDCL32. 19.19 13.80 13.75 13.90 13.75 13.85 -3.22 15 537380,00 38800 18/12/17 Intraday Bloomberg (15 min atraso) BBDCL35. 33.44 0.04 0.10 0.11 0.04 0.07 -78.94 30 6739,00 96280 18/12/17 Intraday Bloomberg (15 min atraso) BBDCL48. 33.90 0.04 0.08 0.08 0.04 0.05 -20 13 953,00 19060 18/12/17 Intraday Bloomberg (15 min atraso) BBDCL5.... 31.85 0.75 1.08 1.14 0.75 0.98 -45.25 138 16767,00 17110 18/12/17 Intraday Bloomberg (15 min atraso) BBDCL66. 32.76 0.17 0.38 0.38 0.17 0.30 -39.28 27 14325,00 47750 18/12/17 Intraday Bloomberg (15 min atraso) BBDCL67. 32.99 0.10 0.27 0.27 0.10 0.16 -50 14 2982,00 18640 18/12/17 Intraday Bloomberg (15 min atraso) BRF SA ON Fec. 35.95 BRFSA36. 36.00 0.97 1.25 1.25 0.97 1.08 -59.58 12 21924,00 20300 15/01/18 Intraday Bloomberg (15 min atraso) BRFSA39. 39.00 0.12 0.32 0.33 0.12 0.19 -63.63 18 10431,00 54900 15/01/18 Intraday Bloomberg (15 min atraso) BRFSA40. 40.00 0.10 0.17 0.17 0.10 0.16 -61.53 11 4640,00 29000 15/01/18 Intraday Bloomberg (15 min atraso) BRFSD40. 40.00 1.00 1.00 1.00 1.00 1.00 -46.52 20 10000,00 10000 16/04/18 Intraday Bloomberg (15 min atraso) BRFSD44. 44.00 0.31 0.70 0.70 0.30 0.58 -55.71 21 20300,00 35000 16/04/18 Intraday Bloomberg (15 min atraso) BMFBOVESPA ON Fec. 21.97 BVMFA51. 21.84 0.60 0.68 0.80 0.60 0.64 -17.8 35 86464,00 135100 15/01/18 Intraday Bloomberg (15 min atraso) BVMFA52. 22.84 0.17 0.33 0.33 0.17 0.22 -41.37 774 127446,00 579300 15/01/18 Intraday Bloomberg (15 min atraso) BVMFA53. 23.84 0.06 0.14 0.17 0.06 0.09 -57.14 29 19602,00 217800 15/01/18 Intraday Bloomberg (15 min atraso) CIELO ON Fec. 23.77 CIELA23. 23.22 0.72 0.67 0.72 0.59 0.65 -16.27 10 8385,00 12900 15/01/18 Intraday Bloomberg (15 min atraso) CIELA24. 24.22 0.24 0.30 0.35 0.23 0.28 -44.18 15 5404,00 19300 15/01/18 Intraday Bloomberg (15 min atraso) CIELA53. 23.72 0.47 0.51 0.55 0.41 0.49 -20.33 32 33859,00 69100 15/01/18 Intraday Bloomberg (15 min atraso) CIELA54. 24.72 0.15 0.20 0.20 0.12 0.14 -46.42 12 8792,00 62800 15/01/18 Intraday Bloomberg (15 min atraso) CIELL2.... 23.35 0.29 0.31 0.42 0.10 0.29 3.57 14 8584,00 29600 18/12/17 Intraday Bloomberg (15 min atraso) CIELL27. 22.01 1.35 1.35 1.42 1.35 1.36 -15.62 10 9139,00 6720 18/12/17 Intraday Bloomberg (15 min atraso) CIELL4.... 23.60 0.17 0.10 0.26 0.09 0.13 -43.33 12 6162,00 47400 18/12/17 Intraday Bloomberg (15 min atraso) CIELL53. 23.85 0.06 0.08 0.11 0.02 0.04 -25 12 980,00 24500 18/12/17 Intraday Bloomberg (15 min atraso) CEMIG PN Fec. 6.48 CMIGA68. 06.54 0.22 0.26 0.26 0.18 0.19 -4.34 20 54397,00 286300 15/01/18 Intraday Bloomberg (15 min atraso) COSAN ON Fec. 39.00 CSANA10. 40.92 0.47 0.40 0.50 0.40 0.45 0 20 22500,00 50000 15/01/18 Intraday Bloomberg (15 min atraso) SID NACIONAL ON Fec. 7.77 CSNAA10. 10.00 0.03 0.03 0.03 0.03 0.03 0 10 204,00 6800 15/01/18 Intraday Bloomberg (15 min atraso) CSNAA74. 07.40 0.69 0.62 0.69 0.62 0.63 27.77 93 8190,00 13000 15/01/18 Intraday Bloomberg (15 min atraso) CSNAA76. 07.60 0.53 0.43 0.58 0.43 0.51 10.41 112 41565,00 81500 15/01/18 Intraday Bloomberg (15 min atraso) CSNAA78. 07.80 0.44 0.42 0.45 0.42 0.44 4.76 76 17600,00 40000 15/01/18 Intraday Bloomberg (15 min atraso) CSNAA8.... 08.00 0.37 0.30 0.40 0.29 0.38 32.14 164 57342,00 150900 15/01/18 Intraday Bloomberg (15 min atraso) CSNAA82. 08.20 0.30 0.23 0.30 0.23 0.25 -9.09 12 10825,00 43300 15/01/18 Intraday Bloomberg (15 min atraso) CSNAA84. 08.40 0.20 0.20 0.20 0.20 0.20 0 10 680,00 3400 15/01/18 Intraday Bloomberg (15 min atraso) CSNAA9.... 09.00 0.10 0.08 0.10 0.08 0.09 -9.09 23 4302,00 47800 15/01/18 Intraday Bloomberg (15 min atraso) CSNAA94. 09.40 0.06 0.07 0.07 0.06 0.06 -14.28 16 492,00 8200 15/01/18 Intraday Bloomberg (15 min atraso) CSNAL74. 07.40 0.43 0.31 0.44 0.31 0.39 43.33 13 9555,00 24500 18/12/17 Intraday Bloomberg (15 min atraso) CSNAL76. 07.60 0.20 0.18 0.30 0.15 0.20 66.66 95 34500,00 172500 18/12/17 Intraday Bloomberg (15 min atraso) CSNAL78. 07.80 0.07 0.09 0.12 0.06 0.09 -12.5 69 5967,00 66300 18/12/17 Intraday Bloomberg (15 min atraso) CSNAL8.... 08.00 0.02 0.01 0.06 0.01 0.03 100 472 4542,00 151400 18/12/17 Intraday Bloomberg (15 min atraso) ESTACIO PART ON Fec. 32.23 ESTCA33. 33.00 0.93 0.93 0.93 0.93 0.93 -28.46 10 18600,00 20000 15/01/18 Intraday Bloomberg (15 min atraso) FIBRIA ON Fec. 48.10 FIBRA51. 51.00 1.09 1.34 1.41 1.09 1.16 9 15 538588,00 464300 15/01/18 Intraday Bloomberg (15 min atraso) GERDAU PN Fec. 12.06 GGBRA12. 12.45 0.24 0.28 0.28 0.22 0.25 14.28 22 13775,00 55100 15/01/18 Intraday Bloomberg (15 min atraso) GGBRA2.... 11.95 0.45 0.43 0.50 0.43 0.48 9.75 23 51216,00 106700 15/01/18 Intraday Bloomberg (15 min atraso) GGBRA61. 11.45 0.76 0.79 0.79 0.68 0.74 10.14 25 24568,00 33200 15/01/18 Intraday Bloomberg (15 min atraso) GGBRL11. 11.43 0.62 0.45 0.62 0.45 0.56 58.97 56 44408,00 79300 18/12/17 Intraday Bloomberg (15 min atraso) GGBRL12. 12.43 0.01 0.01 0.02 0.01 0.01 0 10 446,00 44600 18/12/17 Intraday Bloomberg (15 min atraso) GGBRL31. 11.68 0.35 0.35 0.41 0.28 0.34 150 29 1054,00 3100 18/12/17 Intraday Bloomberg (15 min atraso) GGBRL40. 10.93 1.10 0.91 1.16 0.91 1.05 57.14 36 28665,00 27300 18/12/17 Intraday Bloomberg (15 min atraso) GGBRL41. 11.93 0.15 0.12 0.17 0.09 0.12 66.66 45 19452,00 162100 18/12/17 Intraday Bloomberg (15 min atraso) GERDAU MET PN Fec. 5.73 GOAUL5.... 04.98 0.65 0.55 0.65 0.55 0.62 150 10 5580,00 9000 18/12/17 Intraday Bloomberg (15 min atraso) ITAUSA PN Fec. 10.55 ITSAA11. 10.99 0.08 0.10 0.10 0.06 0.08 -42.85 12 5800,00 72500 15/01/18 Intraday Bloomberg (15 min atraso) ITSAA70. 10.24 0.42 0.44 0.48 0.41 0.45 -10.63 20 31185,00 69300 15/01/18 Intraday Bloomberg (15 min atraso) ITSAL40. 10.44 0.15 0.10 0.15 0.10 0.13 150 15 14612,00 112400 18/12/17 Intraday Bloomberg (15 min atraso) ITSAL71. 10.69 0.01 0.01 0.01 0.01 0.01 0 14 3500,00 350000 18/12/17 Intraday Bloomberg (15 min atraso) ITAUUNIBANCO ON Fec. 37.53 ITUBL247.. 24.63 13.50 13.35 13.50 13.35 13.35 0 22 1595325,00 119500 17/12/18 Intraday Bloomberg (15 min atraso) ITAUUNIBANCO PN Fec. 41.09 ITUBA10. 40.40 1.52 1.63 1.76 1.26 1.61 2.01 63 292859,00 181900 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA14. 43.94 0.10 0.21 0.21 0.10 0.12 -50 134 9816,00 81800 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA2.... 38.15 3.10 3.26 3.26 3.10 3.22 -35.95 13 87262,00 27100 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA22. 41.40 0.77 1.03 1.09 0.66 0.89 -9.41 113 252849,00 284100 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA24. 35.49 6.00 5.70 6.00 5.61 5.77 10.29 22 50775,00 8800 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA4.... 39.90 1.91 1.86 1.91 1.64 1.80 -43.65 18 35280,00 19600 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA43. 41.90 0.55 0.70 0.85 0.46 0.68 -15.38 85 74664,00 109800 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA435.. 43.44 0.22 0.30 0.35 0.20 0.23 -40.54 72 11983,00 52100 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA44. 42.94 0.27 0.35 0.45 0.20 0.33 -30.76 219 77913,00 236100 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA45. 44.94 0.04 0.10 0.10 0.04 0.06 -69.23 80 2730,00 45500 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA5.... 42.44 0.44 0.59 0.59 0.29 0.39 -37.14 2678 455637,00 1168300 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA61. 41.15 1.04 1.12 1.15 0.83 0.98 15.55 26 33614,00 34300 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA83. 42.69 0.33 0.43 0.43 0.25 0.28 -75.18 82 16520,00 59000 15/01/18 Intraday Bloomberg (15 min atraso) ITUBA88. 42.19 0.53 0.57 0.61 0.37 0.45 -38.37 90 40329,00 89620 15/01/18 Intraday Bloomberg (15 min atraso) ITUBB42. 42.15 1.20 1.20 1.35 1.02 1.17 -25 14 26325,00 22500 19/02/18 Intraday Bloomberg (15 min atraso) ITUBL23. 42.52 0.01 0.02 0.03 0.01 0.01 -80 145 3270,00 327000 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL24. 41.27 0.15 0.20 0.31 0.09 0.13 -86.6 43 11466,00 88200 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL52. 42.02 0.03 0.06 0.08 0.02 0.05 -72.72 113 9925,00 198500 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL60. 43.02 0.02 0.01 0.02 0.01 0.01 0 12 571,00 57100 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL61. 41.02 0.35 0.44 0.57 0.16 0.45 6.06 106 108540,00 241200 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL71. 40.27 0.95 0.83 1.12 0.66 0.94 20.25 54 137616,00 146400 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL99. 38.27 2.72 2.95 2.95 2.72 2.86 -3.54 22 45760,00 16000 18/12/17 Intraday Bloomberg (15 min atraso) JBS ON Fec. 8.82 JBSSA86. 08.60 0.47 0.54 0.54 0.47 0.50 11.9 14 21000,00 42000 15/01/18 Intraday Bloomberg (15 min atraso) JBSSL84. 08.40 0.47 0.53 0.53 0.42 0.46 14.63 17 23276,00 50600 18/12/17 Intraday Bloomberg (15 min atraso) LOJAS AMERIC PN Fec. 15.33 LAMEA45. 15.50 0.48 0.40 0.48 0.40 0.42 20 34 7014,00 16700 15/01/18 Intraday Bloomberg (15 min atraso) LAMEB35. 15.50 0.85 0.73 0.85 0.71 0.74 0 35 12506,00 16900 19/02/18 Intraday Bloomberg (15 min atraso) LOJAS RENNER ON Fec. 33.10 LRENB37. 37.00 0.79 0.65 0.85 0.65 0.73 31.66 11 20513,00 28100 19/02/18 Intraday Bloomberg (15 min atraso) PETROBRAS ON Fec. 15.56 PETRA17. 17.00 0.18 0.27 0.27 0.18 0.22 -21.73 103 115060,00 523000 15/01/18 Intraday Bloomberg (15 min atraso) PETROBRAS PN Fec. 14.95 PETRA12. 12.00 3.09 3.23 3.27 3.08 3.15 -4.92 17 93555,00 29700 15/01/18 Intraday Bloomberg (15 min atraso) PETRA13. 13.00 2.10 2.24 2.28 2.10 2.18 -4.54 78 321768,00 147600 15/01/18 Intraday Bloomberg (15 min atraso) PETRA15. 15.00 0.54 0.64 0.72 0.54 0.63 -18.18 1971 3522771,00 5591700 15/01/18 Intraday Bloomberg (15 min atraso) PETRA16. 16.00 0.21 0.29 0.30 0.21 0.25 -25 2539 3231575,00 12926300 15/01/18 Intraday Bloomberg (15 min atraso) PETRA19. 19.00 0.02 0.02 0.03 0.01 0.02 -33.33 127 52482,00 2624100 15/01/18 Intraday Bloomberg (15 min atraso) PETRA20. 20.50 0.02 0.01 0.02 0.01 0.01 100 57 12404,00 1240400 15/01/18 Intraday Bloomberg (15 min atraso) PETRA25. 18.00 0.04 0.06 0.06 0.03 0.04 -20 287 237552,00 5938800 15/01/18 Intraday Bloomberg (15 min atraso) PETRA4.... 14.25 1.03 1.13 1.18 1.02 1.07 -6.36 13 16157,00 15100 15/01/18 Intraday Bloomberg (15 min atraso) PETRA43. 13.50 1.67 1.82 1.85 1.67 1.75 -1.76 48 161350,00 92200 15/01/18 Intraday Bloomberg (15 min atraso) PETRA44. 14.50 0.87 0.95 1.03 0.87 0.93 -8.42 76 167679,00 180300 15/01/18 Intraday Bloomberg (15 min atraso) PETRA46. 16.50 0.15 0.18 0.19 0.13 0.15 -16.66 328 242715,00 1618100 15/01/18 Intraday Bloomberg (15 min atraso) PETRA47. 17.50 0.06 0.07 0.08 0.05 0.06 -14.28 102 70812,00 1180200 15/01/18 Intraday Bloomberg (15 min atraso) PETRA54. 14.00 1.20 1.33 1.43 1.20 1.29 -6.97 348 1553934,00 1204600 15/01/18 Intraday Bloomberg (15 min atraso) PETRA55. 15.50 0.35 0.43 0.47 0.35 0.41 -16.66 860 804461,00 1962100 15/01/18 Intraday Bloomberg (15 min atraso) PETRA57. 17.00 0.07 0.11 0.13 0.07 0.09 -36.36 681 582372,00 6470800 15/01/18 Intraday Bloomberg (15 min atraso) PETRA58. 18.50 0.03 0.04 0.04 0.02 0.03 0 52 17013,00 567100 15/01/18 Intraday Bloomberg (15 min atraso) PETRA67. 17.25 0.06 0.09 0.10 0.06 0.07 -25 173 31178,00 445400 15/01/18 Intraday Bloomberg (15 min atraso) PETRA68. 18.25 0.03 0.05 0.05 0.03 0.03 -25 21 3615,00 120500 15/01/18 Intraday Bloomberg (15 min atraso) PETRA7.... 16.75 0.11 0.15 0.15 0.10 0.12 -21.42 85 29232,00 243600 15/01/18 Intraday Bloomberg (15 min atraso) PETRA74. 14.75 0.70 0.81 0.84 0.69 0.75 -13.58 79 156075,00 208100 15/01/18 Intraday Bloomberg (15 min atraso) PETRA75. 15.25 0.44 0.54 0.58 0.44 0.52 -16.98 148 294216,00 565800 15/01/18 Intraday Bloomberg (15 min atraso) PETRA77. 17.75 0.05 0.07 0.07 0.04 0.04 -16.66 35 16260,00 406500 15/01/18 Intraday Bloomberg (15 min atraso) PETRA78. 18.75 0.02 0.03 0.03 0.02 0.02 -33.33 15 3952,00 197600 15/01/18 Intraday Bloomberg (15 min atraso) PETRA79. 19.75 0.02 0.02 0.02 0.02 0.02 0 11 1164,00 58200 15/01/18 Intraday Bloomberg (15 min atraso) PETRA85. 15.75 0.28 0.35 0.37 0.28 0.31 -17.64 248 163773,00 528300 15/01/18 Intraday Bloomberg (15 min atraso) PETRA86. 16.25 0.17 0.21 0.23 0.17 0.19 -22.72 77 161899,00 852100 15/01/18 Intraday Bloomberg (15 min atraso) PETRB14. 14.00 1.68 1.60 1.68 1.60 1.66 4.34 13 14774,00 8900 19/02/18 Intraday Bloomberg (15 min atraso) PETRB15. 15.00 0.89 1.00 1.06 0.89 0.96 -9.18 148 149568,00 155800 19/02/18 Intraday Bloomberg (15 min atraso) PETRB20. 20.00 0.06 0.06 0.07 0.06 0.06 0 21 10782,00 179700 19/02/18 Intraday Bloomberg (15 min atraso) PETRB38. 18.00 0.15 0.19 0.19 0.15 0.16 -16.66 83 99920,00 624500 19/02/18 Intraday Bloomberg (15 min atraso) PETRB5.... 17.00 0.27 0.34 0.34 0.27 0.30 -15.62 142 101820,00 339400 19/02/18 Intraday Bloomberg (15 min atraso) PETRB55. 15.75 0.60 0.68 0.68 0.60 0.62 -9.09 10 36456,00 58800 19/02/18 Intraday Bloomberg (15 min atraso) PETRB56. 16.00 0.57 0.58 0.60 0.50 0.54 0 250 206820,00 383000 19/02/18 Intraday Bloomberg (15 min atraso) PETRB69. 19.00 0.10 0.10 0.11 0.09 0.09 -16.66 12 2448,00 27200 19/02/18 Intraday Bloomberg (15 min atraso) PETRC99. 09.00 6.16 6.28 6.28 6.16 6.24 -1.12 12 53664,00 8600 19/03/18 Intraday Bloomberg (15 min atraso) PETRL1.... 14.75 0.21 0.41 0.47 0.21 0.36 -40 97 68688,00 190800 18/12/17 Intraday Bloomberg (15 min atraso) PETRL13. 13.00 2.02 2.11 2.19 2.01 2.08 -1.46 38 275600,00 132500 18/12/17 Intraday Bloomberg (15 min atraso) PETRL15. 15.00 0.09 0.18 0.28 0.07 0.16 -50 6436 6949424,00 43433900 18/12/17 Intraday Bloomberg (15 min atraso) PETRL16. 16.00 0.01 0.01 0.01 0.01 0.01 0 153 7185,00 718500 18/12/17 Intraday Bloomberg (15 min atraso) PETRL17. 17.00 0.01 0.01 0.01 0.01 0.01 0 73 4690,00 469000 18/12/17 Intraday Bloomberg (15 min atraso) PETRL21. 10.00 5.03 5.17 5.17 5.00 5.11 -0.78 12 62342,00 12200 18/12/17 Intraday Bloomberg (15 min atraso) PETRL40. 14.00 0.98 1.09 1.24 0.98 1.09 -4.85 480 1296228,00 1189200 18/12/17 Intraday Bloomberg (15 min atraso) PETRL43. 13.50 1.50 1.70 1.70 1.50 1.59 -3.22 22 23055,00 14500 18/12/17 Intraday Bloomberg (15 min atraso) PETRL44. 14.50 0.48 0.60 0.75 0.48 0.56 -17.24 244 272888,00 487300 18/12/17 Intraday Bloomberg (15 min atraso) PETRL45. 15.50 0.02 0.02 0.04 0.01 0.02 -33.33 841 186752,00 9337600 18/12/17 Intraday Bloomberg (15 min atraso) PETRL48. 16.25 0.01 0.01 0.01 0.01 0.01 0 11 228,00 22800 18/12/17 Intraday Bloomberg (15 min atraso) PETRL65. 15.75 0.01 0.01 0.02 0.01 0.01 -50 74 13802,00 1380200 18/12/17 Intraday Bloomberg (15 min atraso) PETRL66. 16.75 0.01 0.01 0.01 0.01 0.01 0 29 2378,00 237800 18/12/17 Intraday Bloomberg (15 min atraso) PETRL72. 15.25 0.02 0.07 0.11 0.02 0.04 -71.42 1378 286116,00 7152900 18/12/17 Intraday Bloomberg (15 min atraso) PETRL75. 17.50 0.01 0.01 0.01 0.01 0.01 0 21 576,00 57600 18/12/17 Intraday Bloomberg (15 min atraso) PETRL76. 17.75 0.01 0.01 0.01 0.01 0.01 0 25 106,00 10600 18/12/17 Intraday Bloomberg (15 min atraso) PETRL8.... 18.00 0.01 0.01 0.01 0.01 0.01 0 14 118,00 11800 18/12/17 Intraday Bloomberg (15 min atraso) PETRL84. 14.25 0.77 0.87 0.97 0.74 0.86 -23 28 45838,00 53300 18/12/17 Intraday Bloomberg (15 min atraso) PETRL85. 16.50 0.01 0.01 0.01 0.01 0.01 0 75 3676,00 367600 18/12/17 Intraday Bloomberg (15 min atraso) USIMINAS PNA Fec. 8.67 USIMA86. 08.60 0.54 0.54 0.61 0.54 0.56 3.84 12 28952,00 51700 15/01/18 Intraday Bloomberg (15 min atraso) USIMA9.... 09.00 0.34 0.35 0.42 0.34 0.37 -5.55 18 26936,00 72800 15/01/18 Intraday Bloomberg (15 min atraso) USIMB86. 08.60 0.90 0.83 0.90 0.83 0.85 7.14 15 119000,00 140000 19/02/18 Intraday Bloomberg (15 min atraso) USIML86. 08.72 0.06 0.09 0.15 0.06 0.09 -50 14 2943,00 32700 18/12/17 Intraday Bloomberg (15 min atraso) USIML9.... 09.12 0.01 0.03 0.03 0.01 0.01 -66.66 26 803,00 80300 18/12/17 Intraday Bloomberg (15 min atraso) VALE ON Fec. 36.89 VALEA1.... 36.83 1.25 1.02 1.44 0.99 1.12 38.88 489 1022112,00 912600 15/01/18 Intraday Bloomberg (15 min atraso) VALEA2.... 32.73 4.72 4.01 4.72 3.97 4.17 0 51 90489,00 21700 15/01/18 Intraday Bloomberg (15 min atraso) VALEA310.. 33.55 3.96 3.28 4.02 3.28 3.66 26.51 199 343026,00 93723 15/01/18 Intraday Bloomberg (15 min atraso) VALEA33. 33.23 4.21 3.64 4.25 3.52 3.94 18.92 123 405032,00 102800 15/01/18 Intraday Bloomberg (15 min atraso) VALEA338.. 33.82 3.60 3.10 3.71 3.04 3.34 23.71 181 369517,00 110634 15/01/18 Intraday Bloomberg (15 min atraso) VALEA34. 34.33 3.20 2.64 3.30 2.60 2.91 29.55 312 627396,00 215600 15/01/18 Intraday Bloomberg (15 min atraso) VALEA340.. 41.84 0.13 0.11 0.13 0.08 0.10 30 115 52226,00 522261 15/01/18 Intraday Bloomberg (15 min atraso) VALEA35. 35.83 1.95 1.53 2.09 1.52 1.78 33.56 1096 2004102,00 1125900 15/01/18 Intraday Bloomberg (15 min atraso) VALEA36. 36.33 1.45 1.27 1.74 1.22 1.43 31.81 1635 3339765,00 2335500 15/01/18 Intraday Bloomberg (15 min atraso) VALEA370.. 32.48 4.90 4.30 4.96 4.20 4.70 19.51 43 83096,00 17680 15/01/18 Intraday Bloomberg (15 min atraso) VALEA375.. 37.58 0.96 0.69 1.01 0.67 0.85 35.21 297 436985,00 514100 15/01/18 Intraday Bloomberg (15 min atraso) VALEA38. 38.08 0.71 0.58 0.82 0.51 0.65 54.34 1234 2028065,00 3120100 15/01/18 Intraday Bloomberg (15 min atraso) VALEA380.. 42.11 0.11 0.07 0.11 0.07 0.09 57.14 95 43029,00 478101 15/01/18 Intraday Bloomberg (15 min atraso) VALEA387.. 38.90 0.48 0.34 0.55 0.34 0.45 60 358 278649,00 619221 15/01/18 Intraday Bloomberg (15 min atraso) VALEA39. 39.65 0.32 0.23 0.36 0.23 0.31 52.38 172 125705,00 405500 15/01/18 Intraday Bloomberg (15 min atraso) VALEA391.. 39.15 0.44 0.29 0.45 0.29 0.36 62.96 205 180072,00 500200 15/01/18 Intraday Bloomberg (15 min atraso) VALEA394.. 39.40 0.40 0.27 0.40 0.27 0.35 66.66 66 75565,00 215900 15/01/18 Intraday Bloomberg (15 min atraso) VALEA396.. 37.83 0.84 0.63 0.89 0.60 0.74 40 317 309651,00 418448 15/01/18 Intraday Bloomberg (15 min atraso) VALEA398.. 34.08 3.41 2.79 3.50 2.79 3.21 20.07 221 576516,00 179600 15/01/18 Intraday Bloomberg (15 min atraso) VALEA399.. 31.94 5.25 4.76 5.34 4.76 4.92 14.13 45 266978,00 54264 15/01/18 Intraday Bloomberg (15 min atraso) VALEA401.. 40.15 0.25 0.17 0.28 0.17 0.24 47.05 179 189528,00 789700 15/01/18 Intraday Bloomberg (15 min atraso) VALEA406.. 40.65 0.19 0.15 0.21 0.14 0.18 46.15 41 9198,00 51100 15/01/18 Intraday Bloomberg (15 min atraso) VALEA409.. 40.90 0.17 0.12 0.17 0.12 0.12 30.76 20 5424,00 45200 15/01/18 Intraday Bloomberg (15 min atraso) VALEA411.. 41.15 0.16 0.10 0.16 0.10 0.13 45.45 43 10387,00 79900 15/01/18 Intraday Bloomberg (15 min atraso) VALEA414.. 41.40 0.14 0.10 0.14 0.10 0.12 16.66 54 17796,00 148300 15/01/18 Intraday Bloomberg (15 min atraso) VALEA5.... 35.33 2.18 1.91 2.45 1.83 2.28 39.74 208 700415,00 307200 15/01/18 Intraday Bloomberg (15 min atraso) VALEA59. 29.52 7.69 7.20 7.80 7.20 7.49 11.44 21 161784,00 21600 15/01/18 Intraday Bloomberg (15 min atraso) VALEA6.... 36.58 1.50 1.17 1.59 1.11 1.33 36.36 245 399798,00 300600 15/01/18 Intraday Bloomberg (15 min atraso) VALEA74. 34.58 2.95 2.45 3.07 2.41 2.87 24.47 251 734433,00 255900 15/01/18 Intraday Bloomberg (15 min atraso) VALEA75. 35.08 2.58 2.03 2.64 2.02 2.40 35.07 298 672240,00 280100 15/01/18 Intraday Bloomberg (15 min atraso) VALEA77. 37.08 1.12 0.87 1.27 0.87 1.03 62.31 521 1075835,00 1044500 15/01/18 Intraday Bloomberg (15 min atraso) VALEA81. 31.37 5.95 5.31 6.01 5.28 5.63 15.75 79 208873,00 37100 15/01/18 Intraday Bloomberg (15 min atraso) VALEA82. 32.98 4.44 3.79 4.50 3.76 4.07 16.23 59 126984,00 31200 15/01/18 Intraday Bloomberg (15 min atraso) VALEA86. 36.08 1.80 1.42 1.91 1.37 1.52 39.53 508 1259776,00 828800 15/01/18 Intraday Bloomberg (15 min atraso) VALEA87. 37.33 0.99 0.81 1.14 0.77 0.98 28.57 785 1513512,00 1544400 15/01/18 Intraday Bloomberg (15 min atraso) VALEA88. 38.33 0.69 0.55 0.72 0.46 0.62 27.77 506 637918,00 1028900 15/01/18 Intraday Bloomberg (15 min atraso) VALEA89. 39.90 0.29 0.20 0.31 0.20 0.28 38.09 25 34328,00 122600 15/01/18 Intraday Bloomberg (15 min atraso) VALEA95. 35.58 2.18 1.72 2.28 1.67 1.99 37.97 571 1184448,00 595200 15/01/18 Intraday Bloomberg (15 min atraso) VALEB1.... 37.43 1.63 1.28 1.66 1.27 1.48 21.64 27 243016,00 164200 19/02/18 Intraday Bloomberg (15 min atraso) VALEB338.. 39.85 0.80 0.58 0.80 0.58 0.73 50.94 13 4205,00 5761 19/02/18 Intraday Bloomberg (15 min atraso) VALEB37. 37.18 1.68 1.38 1.82 1.38 1.67 29.23 45 538575,00 322500 19/02/18 Intraday Bloomberg (15 min atraso) VALEB38. 38.18 1.33 1.08 1.36 1.08 1.25 16.66 32 49250,00 39400 19/02/18 Intraday Bloomberg (15 min atraso) VALEB76. 36.43 2.09 1.77 2.34 1.75 1.89 26.66 156 60858,00 32200 19/02/18 Intraday Bloomberg (15 min atraso) VALEL1.... 38.26 0.01 0.01 0.03 0.01 0.01 0 178 34380,00 3438000 18/12/17 Intraday Bloomberg (15 min atraso) VALEL11. 37.26 0.10 0.08 0.24 0.03 0.12 233.33 2458 1615800,00 13465000 18/12/17 Intraday Bloomberg (15 min atraso) VALEL15. 35.62 1.30 0.95 1.63 0.86 1.35 75.67 813 1912410,00 1416600 18/12/17 Intraday Bloomberg (15 min atraso) VALEL17. 35.37 1.45 1.17 1.89 1.02 1.29 52.63 480 1429320,00 1108000 18/12/17 Intraday Bloomberg (15 min atraso) VALEL18. 37.76 0.02 0.01 0.07 0.01 0.03 -33.33 307 78204,00 2606800 18/12/17 Intraday Bloomberg (15 min atraso) VALEL20. 39.15 0.01 0.01 0.02 0.01 0.01 0 64 9098,00 909800 18/12/17 Intraday Bloomberg (15 min atraso) VALEL21. 36.23 0.78 0.41 1.08 0.38 0.67 143.75 7091 10780233,00 16089900 18/12/17 Intraday Bloomberg (15 min atraso) VALEL308.. 32.48 4.73 3.96 4.78 3.96 4.39 19.44 149 1109936,00 252833 18/12/17 Intraday Bloomberg (15 min atraso) VALEL309.. 31.67 5.42 4.88 5.52 4.80 4.97 17.82 22 165759,00 33352 18/12/17 Intraday Bloomberg (15 min atraso) VALEL31. 32.23 4.90 4.28 4.99 4.25 4.77 21.89 114 574785,00 120500 18/12/17 Intraday Bloomberg (15 min atraso) VALEL311.. 33.01 4.19 3.54 4.19 3.49 3.70 26.96 103 288899,00 78081 18/12/17 Intraday Bloomberg (15 min atraso) VALEL312.. 33.55 3.65 2.94 3.65 2.94 3.30 31.29 82 96795,00 29332 18/12/17 Intraday Bloomberg (15 min atraso) VALEL315.. 29.27 7.79 7.39 7.95 7.39 7.80 7.3 25 254404,00 32616 18/12/17 Intraday Bloomberg (15 min atraso) VALEL316.. 33.82 3.40 2.72 3.42 2.67 3.02 41.07 176 804582,00 266418 18/12/17 Intraday Bloomberg (15 min atraso) VALEL330.. 31.41 5.80 5.12 5.80 5.11 5.40 20.33 34 157410,00 29150 18/12/17 Intraday Bloomberg (15 min atraso) VALEL332.. 34.35 2.60 2.16 2.91 2.11 2.45 32.65 316 971846,00 396672 18/12/17 Intraday Bloomberg (15 min atraso) VALEL335.. 30.87 6.16 5.73 6.23 5.73 5.96 14.07 15 50362,00 8450 18/12/17 Intraday Bloomberg (15 min atraso) VALEL336.. 33.28 3.87 3.20 4.01 3.20 3.68 28.57 892 1571187,00 426953 18/12/17 Intraday Bloomberg (15 min atraso) VALEL37. 37.01 0.18 0.09 0.39 0.07 0.21 157.14 1290 1136730,00 5413000 18/12/17 Intraday Bloomberg (15 min atraso) VALEL385.. 36.76 0.33 0.20 0.56 0.12 0.29 200 1720 1477023,00 5093183 18/12/17 Intraday Bloomberg (15 min atraso) VALEL387.. 38.90 0.01 0.01 0.01 0.01 0.01 0 22 2230,00 223049 18/12/17 Intraday Bloomberg (15 min atraso) VALEL390.. 32.21 5.02 4.20 5.02 4.20 4.58 22.43 63 475793,00 103885 18/12/17 Intraday Bloomberg (15 min atraso) VALEL392.. 34.08 3.09 2.38 3.16 2.38 2.89 45.75 497 267567,00 92584 18/12/17 Intraday Bloomberg (15 min atraso) VALEL399.. 34.62 2.55 1.80 2.60 1.77 2.17 52.69 1608 1145410,00 527839 18/12/17 Intraday Bloomberg (15 min atraso) VALEL4.... 33.48 3.60 3.02 3.74 3.02 3.39 36.36 132 278319,00 82100 18/12/17 Intraday Bloomberg (15 min atraso) VALEL77. 37.51 0.03 0.03 0.13 0.01 0.06 50 588 172698,00 2878300 18/12/17 Intraday Bloomberg (15 min atraso) VALEL9.... 35.12 1.98 1.42 2.13 1.32 1.71 65 1150 2258226,00 1320600 18/12/17 Intraday Bloomberg (15 min atraso) ___________________________