GrafBolsa

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

     

Pregão 18/01/19 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. 18.00 ABEVA16. 16.00 2.00 1.70 2.00 1.70 1.82 13.63 15 14560,00 8000 21/01/19 Bloomberg ABEVA165.. 16.25 1.64 1.48 1.79 1.48 1.58 -0.6 10 6636,00 4200 21/01/19 Bloomberg ABEVA17. 17.00 0.99 0.85 0.99 0.65 0.93 20.73 45 69843,00 75100 21/01/19 Bloomberg ABEVA18. 18.00 0.05 0.08 0.08 0.02 0.05 -16.66 58 9540,00 190800 21/01/19 Bloomberg ABEVA180.. 17.75 0.23 0.17 0.29 0.08 0.13 35.29 25 14599,00 112300 21/01/19 Bloomberg ABEVA47. 17.50 0.50 0.31 0.50 0.27 0.34 4.16 25 9248,00 27200 21/01/19 Bloomberg ABEVB172.. 17.00 1.22 1.00 1.22 0.96 1.04 8.92 14 53144,00 51100 18/02/19 Bloomberg ABEVB177.. 17.50 0.87 0.73 0.87 0.62 0.74 14.47 15 20942,00 28300 18/02/19 Bloomberg ABEVB182.. 18.00 0.59 0.50 0.59 0.40 0.49 25.53 59 70266,00 143400 18/02/19 Bloomberg ABEVB187.. 18.50 0.40 0.31 0.40 0.23 0.28 37.93 35 22988,00 82100 18/02/19 Bloomberg ABEVB192.. 19.00 0.26 0.15 0.28 0.13 0.21 62.5 1029 495558,00 2359800 18/02/19 Bloomberg ABEVB200.. 19.50 0.12 0.05 0.18 0.05 0.12 300 13 1116,00 9300 18/02/19 Bloomberg ABEVC196.. 19.25 0.33 0.27 0.33 0.27 0.28 32 13 4984,00 17800 18/03/19 Bloomberg B3 ON Fec. 30.40 B3SAA29. 29.40 0.81 0.70 1.22 0.60 0.83 24.61 66 57685,00 69500 21/01/19 Bloomberg B3SAA30. 29.90 0.66 0.32 0.66 0.30 0.36 94.11 69 17424,00 48400 21/01/19 Bloomberg B3SAA303.. 30.15 0.13 0.21 0.44 0.13 0.29 0 30 869,00 3000 21/01/19 Bloomberg B3SAA305.. 30.40 0.06 0.06 0.30 0.03 0.14 -45.45 603 171024,00 1221600 21/01/19 Bloomberg B3SAA310.. 30.90 0.01 0.03 0.05 0.01 0.03 -83.33 27 7071,00 235700 21/01/19 Bloomberg B3SAB28. 27.82 3.08 2.70 3.08 2.68 2.89 20.78 22 191607,00 66300 18/02/19 Bloomberg B3SAB29. 28.82 2.08 1.96 2.25 1.86 2.11 18.85 17 150232,00 71200 18/02/19 Bloomberg B3SAB30. 29.82 1.57 1.22 1.59 1.22 1.45 28.68 20 87145,00 60100 18/02/19 Bloomberg B3SAB310.. 30.82 0.82 0.84 1.05 0.75 0.92 10.81 89 704812,00 766100 18/02/19 Bloomberg B3SAB320.. 31.82 0.52 0.49 0.62 0.41 0.48 13.04 59 23184,00 48300 18/02/19 Bloomberg B3SAB328.. 32.82 0.32 0.26 0.37 0.25 0.29 68.42 29 28216,00 97300 18/02/19 Bloomberg B3SAC60. 30.67 1.35 1.47 1.47 1.35 1.44 18.42 10 54000,00 37500 18/03/19 Bloomberg BRASIL ON Fec. 48.55 BBASA44. 44.46 4.48 5.00 5.00 4.41 4.67 -0.44 17 238637,00 51100 21/01/19 Bloomberg BBASA449.. 44.21 4.65 5.10 5.10 4.60 4.71 -7.73 85 192639,00 40900 21/01/19 Bloomberg BBASA464.. 45.96 2.85 3.15 3.50 2.85 3.14 -18.57 10 9734,00 3100 21/01/19 Bloomberg BBASA466.. 46.21 2.56 3.22 3.22 2.56 2.84 -15.51 10 43452,00 15300 21/01/19 Bloomberg BBASA468.. 46.71 2.01 2.53 2.62 2.01 2.52 -22.69 13 83412,00 33100 21/01/19 Bloomberg BBASA476.. 47.21 1.50 2.23 2.30 1.50 1.95 -31.81 19 73125,00 37500 21/01/19 Bloomberg BBASA480.. 47.96 0.95 1.20 1.30 0.95 1.19 -17.39 18 109004,00 91600 21/01/19 Bloomberg BBASA490.. 48.96 0.24 0.53 0.55 0.16 0.36 -29.41 15 28728,00 79800 21/01/19 Bloomberg BBASA495.. 49.46 0.06 0.28 0.28 0.06 0.13 -70 12 5330,00 41000 21/01/19 Bloomberg BBASA50. 48.71 0.20 0.75 0.80 0.20 0.54 -71.42 73 811890,00 1503500 21/01/19 Bloomberg BBASA500.. 49.96 0.05 0.04 0.05 0.02 0.03 -37.5 13 2025,00 67500 21/01/19 Bloomberg BBASA501.. 49.71 0.02 0.08 0.20 0.02 0.06 -84.61 42 6918,00 115300 21/01/19 Bloomberg BBASB403.. 39.89 9.00 9.58 9.65 9.00 9.45 -1.09 15 146475,00 15500 18/02/19 Bloomberg BBASB455.. 45.39 4.25 4.30 4.80 4.00 4.20 2.4 10 148260,00 35300 18/02/19 Bloomberg BBASB480.. 47.89 2.50 2.88 2.92 2.50 2.79 -14.08 32 236871,00 84900 18/02/19 Bloomberg BBASB489.. 48.89 2.02 2.30 2.30 2.01 2.10 -12.17 27 281190,00 133900 18/02/19 Bloomberg BBASB498.. 49.89 1.38 1.78 1.78 1.37 1.44 -24.17 57 158112,00 109800 18/02/19 Bloomberg BBASB502.. 50.14 1.47 1.67 1.67 1.40 1.59 9.7 17 48654,00 30600 18/02/19 Bloomberg BBASB507.. 50.64 1.25 1.40 1.45 1.23 1.28 -4.58 15 115968,00 90600 18/02/19 Bloomberg BBASB512.. 51.14 1.07 1.19 1.21 1.05 1.08 12.63 10 34992,00 32400 18/02/19 Bloomberg BBASB516.. 51.64 0.80 1.07 1.13 0.80 0.97 -27.92 44 1047018,00 1079400 18/02/19 Bloomberg BBASB521.. 52.14 0.61 0.90 0.92 0.61 0.82 -28.23 21 59942,00 73100 18/02/19 Bloomberg BBASC399.. 39.99 9.50 9.55 9.85 9.50 9.64 2.15 13 106040,00 11000 18/03/19 Bloomberg BRADESCO PN Fec. 42.68 BBDCA39. 38.37 4.25 4.55 4.57 4.25 4.43 33.22 10 90815,00 20500 21/01/19 Bloomberg BBDCA408.. 40.19 2.55 2.64 2.64 2.50 2.51 23.18 14 30370,00 12100 21/01/19 Bloomberg BBDCA418.. 41.19 1.50 1.67 1.75 1.40 1.50 16.27 12 249600,00 166400 21/01/19 Bloomberg BBDCA428.. 42.19 0.64 0.79 0.79 0.58 0.71 64.1 16 19241,00 27100 21/01/19 Bloomberg BBDCA433.. 42.69 0.13 0.25 0.42 0.13 0.26 -38.09 19 5382,00 20700 21/01/19 Bloomberg BBDCA438.. 43.19 0.04 0.09 0.09 0.04 0.05 -33.33 10 250,00 5000 21/01/19 Bloomberg BBDCA443.. 43.69 0.03 0.04 0.04 0.02 0.02 -76.92 10 236,00 11800 21/01/19 Bloomberg BBDCB426.. 42.05 1.90 1.99 2.06 1.88 2.03 1.06 17 98251,00 48400 18/02/19 Bloomberg BBDCB444.. 43.80 1.02 0.99 1.09 0.98 1.00 9.67 27 20400,00 20400 18/02/19 Bloomberg BBDCB446.. 44.05 0.97 1.01 1.03 0.90 0.99 21.25 20 30096,00 30400 18/02/19 Bloomberg BBDCB453.. 45.30 0.55 0.59 0.60 0.51 0.55 10 20 14685,00 26700 18/02/19 Bloomberg BBDCB460.. 40.80 2.73 2.95 2.95 2.68 2.72 13.75 11 107712,00 39600 18/02/19 Bloomberg BBDCC461.. 46.16 0.93 0.85 0.93 0.85 0.90 24 10 900,00 1000 18/03/19 Bloomberg BBSEGURIDADE ON Fec. 29.64 BBSEA29. 27.65 1.64 1.71 1.71 1.64 1.64 30.15 21 4920,00 3000 21/01/19 Bloomberg BBSEA30. 28.65 0.95 0.40 0.95 0.40 0.70 171.42 21 7279,00 10400 21/01/19 Bloomberg BBSEA60. 29.15 0.28 0.26 0.34 0.20 0.27 47.36 19 1512,00 5600 21/01/19 Bloomberg BBSEB30. 28.65 1.50 1.14 1.50 1.14 1.33 44.23 13 27132,00 20400 18/02/19 Bloomberg BBSEB310.. 29.65 0.85 0.61 0.85 0.61 0.69 63.46 14 21942,00 31800 18/02/19 Bloomberg BBSEB316.. 31.65 0.20 0.16 0.20 0.16 0.17 0 21 16269,00 95700 18/02/19 Bloomberg BBSEB320.. 30.65 0.43 0.33 0.43 0.33 0.37 86.95 12 3145,00 8500 18/02/19 Bloomberg BRF SA ON Fec. 24.05 BRFSA22. 22.00 2.13 1.86 2.13 1.85 1.97 42 15 29550,00 15000 21/01/19 Bloomberg BRFSA23. 23.00 1.10 0.90 1.26 0.80 0.94 37.5 180 51794,00 55100 21/01/19 Bloomberg BRFSA235.. 23.50 0.65 0.45 0.79 0.35 0.61 96.96 11 617198,00 1011800 21/01/19 Bloomberg BRFSA240.. 24.00 0.14 0.21 0.37 0.14 0.23 -12.5 65 155894,00 677800 21/01/19 Bloomberg BRFSA25. 25.00 0.01 0.02 0.03 0.01 0.01 -50 13 326,00 32600 21/01/19 Bloomberg BRFSB220.. 22.00 2.31 2.32 2.56 2.16 2.30 4.05 20 69230,00 30100 18/02/19 Bloomberg BRFSB23. 23.00 1.65 1.53 1.81 1.43 1.57 19.56 44 97183,00 61900 18/02/19 Bloomberg BRFSB240.. 24.00 0.99 0.90 1.14 0.90 1.05 10 19 63420,00 60400 18/02/19 Bloomberg BRFSB245.. 24.50 0.85 0.75 0.85 0.75 0.81 41.66 26 24543,00 30300 18/02/19 Bloomberg BRFSB250.. 25.00 0.53 0.55 0.69 0.51 0.58 -3.63 36 39904,00 68800 18/02/19 Bloomberg BRFSB255.. 25.50 0.50 0.50 0.50 0.50 0.50 42.85 10 8050,00 16100 18/02/19 Bloomberg BRFSB26. 26.00 0.34 0.31 0.39 0.29 0.32 9.67 28 31520,00 98500 18/02/19 Bloomberg BRFSC262.. 26.25 0.60 0.50 0.80 0.50 0.63 0 10 513513,00 815100 18/03/19 Bloomberg BRASKEM PNA Fec. 46.29 BRKMA470.. 47.00 0.26 0.36 0.42 0.23 0.31 -76.99 10 6510,00 21000 21/01/19 Bloomberg BRKMB466.. 46.61 1.82 1.73 1.83 1.73 1.76 0 12 18656,00 10600 18/02/19 Bloomberg BRKMB50. 50.11 0.57 0.60 0.60 0.47 0.52 -21.91 23 24076,00 46300 18/02/19 Bloomberg CCR SA ON Fec. 13.50 CCROA12. 11.60 1.90 1.98 2.03 1.78 1.94 -10.79 104 21728,00 11200 21/01/19 Bloomberg CIELO ON Fec. 10.42 CIELA10. 09.68 0.71 1.00 1.01 0.69 0.77 -12.34 143 13783,00 17900 21/01/19 Bloomberg CIELA102.. 09.93 0.45 0.47 0.55 0.37 0.46 -23.72 29 3818,00 8300 21/01/19 Bloomberg CIELA11. 10.68 0.01 0.08 0.14 0.01 0.03 -80 65 6279,00 209300 21/01/19 Bloomberg CIELA40. 10.18 0.25 0.27 0.30 0.20 0.25 -24.24 33 11725,00 46900 21/01/19 Bloomberg CIELA94. 09.08 1.32 1.64 1.64 1.30 1.48 -30.52 18 3848,00 2600 21/01/19 Bloomberg CIELB110.. 10.68 0.40 0.51 0.54 0.36 0.45 -16.66 25 22950,00 51000 18/02/19 Bloomberg CIELB115.. 11.18 0.22 0.14 0.34 0.14 0.26 -21.42 32 7540,00 29000 18/02/19 Bloomberg CIELB120.. 11.68 0.13 0.22 0.22 0.12 0.13 -7.14 11 70421,00 541700 18/02/19 Bloomberg CIELB125.. 12.18 0.08 0.10 0.10 0.08 0.08 -33.33 11 3016,00 37700 18/02/19 Bloomberg CEMIG PN Fec. 13.88 CMIGA12. 12.13 1.75 2.00 2.03 1.70 2.00 -12.5 44 245200,00 122600 21/01/19 Bloomberg CMIGA13. 13.13 0.82 1.06 1.07 0.69 0.96 -19.6 84 76416,00 79600 21/01/19 Bloomberg CMIGA130.. 12.88 1.30 1.30 1.30 1.30 1.30 18.18 11 1950,00 1500 21/01/19 Bloomberg CMIGA14. 14.13 0.03 0.16 0.19 0.02 0.09 -80 307 66357,00 737300 21/01/19 Bloomberg CMIGA140.. 13.88 0.08 0.36 0.38 0.08 0.27 -73.33 10 8181,00 30300 21/01/19 Bloomberg CMIGA147.. 14.63 0.01 0.07 0.07 0.01 0.02 -80 43 794,00 39700 21/01/19 Bloomberg CMIGA151.. 15.13 0.01 0.01 0.02 0.01 0.01 -50 84 2390,00 239000 21/01/19 Bloomberg CMIGA43. 13.63 0.29 0.59 0.59 0.25 0.46 -44.23 119 31372,00 68200 21/01/19 Bloomberg CMIGB12. 11.88 2.22 2.46 2.46 2.22 2.30 21.31 11 31049,00 13500 18/02/19 Bloomberg CMIGB13. 12.88 1.40 1.67 1.75 1.34 1.55 -17.15 16 29760,00 19200 18/02/19 Bloomberg CMIGB135.. 13.38 0.98 1.16 1.20 0.98 1.18 -16.23 16 91568,00 77600 18/02/19 Bloomberg CMIGB14. 13.88 0.72 0.91 0.91 0.70 0.76 -21.73 27 27968,00 36800 18/02/19 Bloomberg CMIGB145.. 14.38 0.50 0.66 0.66 0.50 0.58 -24.24 18 6554,00 11300 18/02/19 Bloomberg CMIGB15. 14.88 0.37 0.50 0.50 0.35 0.41 -17.77 97 78351,00 191100 18/02/19 Bloomberg CMIGB155.. 15.38 0.29 0.34 0.34 0.25 0.28 -14.7 21 8092,00 28900 18/02/19 Bloomberg CMIGB16. 15.88 0.20 0.23 0.23 0.15 0.20 -9.09 22 2800,00 14000 18/02/19 Bloomberg CMIGC15. 14.88 0.59 0.61 0.62 0.58 0.60 -29.76 49 26820,00 44700 18/03/19 Bloomberg COSAN ON Fec. 42.18 CSANB430.. 43.00 1.48 1.36 1.55 1.36 1.43 -11.37 16 61490,00 43000 18/02/19 Bloomberg SID NACIONAL ON Fec. 9.84 CSNAA10. 10.00 0.01 0.13 0.18 0.01 0.09 -92.3 85 19314,00 214600 21/01/19 Bloomberg CSNAA94. 09.40 0.53 0.56 0.71 0.44 0.58 -5.35 99 21924,00 37800 21/01/19 Bloomberg CSNAA95. 09.50 0.49 0.60 0.66 0.48 0.52 68.96 32 1664,00 3200 21/01/19 Bloomberg CSNAA96. 09.60 0.36 0.48 0.48 0.35 0.36 -2.7 11 40212,00 111700 21/01/19 Bloomberg CSNAA98. 09.80 0.15 0.25 0.32 0.15 0.21 -25 60 6342,00 30200 21/01/19 Bloomberg CSNAB100.. 10.00 0.38 0.50 0.50 0.38 0.44 -13.63 22 54956,00 124900 18/02/19 Bloomberg CSNAB105.. 10.50 0.25 0.30 0.30 0.20 0.24 -7.4 30 23016,00 95900 18/02/19 Bloomberg CSNAB960.. 09.60 0.56 0.72 0.72 0.54 0.59 -23.28 16 74222,00 125800 18/02/19 Bloomberg CSNAB980.. 09.80 0.44 0.60 0.62 0.44 0.47 -12 16 34075,00 72500 18/02/19 Bloomberg CYRELA REALT ON Fec. 17.06 CYREA14. 13.40 3.64 4.07 4.09 3.48 3.89 1.39 33 15560,00 4000 21/01/19 Bloomberg CYREA174.. 17.40 0.12 0.09 0.12 0.09 0.11 0 15 671,00 6100 21/01/19 Bloomberg CYREB169.. 16.38 1.09 1.37 1.37 1.09 1.19 5.82 11 1224034,00 1028600 18/02/19 Bloomberg CYREB184.. 17.88 0.30 0.46 0.53 0.30 0.49 -26.82 12 2009,00 4100 18/02/19 Bloomberg ENGIE BRASIL ON Fec. 38.49 EGIEA44. 35.00 3.55 3.20 3.55 3.20 3.52 108.82 19 47520,00 13500 21/01/19 Bloomberg ELETROBRAS ON Fec. 32.36 ELETA26. 26.00 6.26 6.26 6.26 6.26 6.26 69.18 10 6260,00 1000 21/01/19 Bloomberg ELETA29. 29.00 3.40 3.00 3.50 3.00 3.25 68.31 56 19500,00 6000 21/01/19 Bloomberg ELETA32. 32.00 0.75 0.30 0.85 0.30 0.65 158.62 111 9230,00 14200 21/01/19 Bloomberg ELETROBRAS PNB Fec. 35.69 ELETA280.. 28.00 7.50 7.50 7.50 7.50 7.50 38.63 40 102000,00 13600 21/01/19 Bloomberg ELETA320.. 32.00 3.80 3.20 3.80 3.18 3.79 58.99 13 2252776,00 594400 21/01/19 Bloomberg EMBRAER ON Fec. 19.85 EMBRA20. 19.99 0.06 0.43 0.43 0.05 0.25 -90.16 239 16500,00 66000 21/01/19 Bloomberg EMBRA21. 20.99 0.01 0.05 0.07 0.01 0.04 -85.71 58 2328,00 58200 21/01/19 Bloomberg EMBRB20. 19.99 0.72 0.90 0.99 0.68 0.72 -35.13 32 51912,00 72100 18/02/19 Bloomberg EMBRB21. 20.99 0.41 0.51 0.51 0.37 0.42 -31.66 21 13020,00 31000 18/02/19 Bloomberg EMBRB22. 21.99 0.21 0.28 0.31 0.21 0.26 -36.36 24 8372,00 32200 18/02/19 Bloomberg EMBRB23. 22.99 0.18 0.22 0.22 0.14 0.18 -21.73 48 30006,00 166700 18/02/19 Bloomberg EMBRB24. 23.99 0.09 0.16 0.16 0.08 0.11 -64 17 3762,00 34200 18/02/19 Bloomberg EMBRC209.. 20.98 0.72 0.96 0.96 0.72 0.83 -27.27 10 913,00 1100 18/03/19 Bloomberg EMBRC52. 22.98 0.35 0.37 0.44 0.32 0.37 -27.08 47 55315,00 149500 18/03/19 Bloomberg EQUATORIAL ON Fec. 82.80 EQTLC83. 83.00 3.72 3.87 3.87 3.72 3.80 -16.96 10 30780,00 8100 18/03/19 Bloomberg ESTACIO PART ON Fec. 30.30 ESTCB311.. 31.17 1.06 1.17 1.17 1.06 1.06 -12.39 10 20564,00 19400 18/02/19 Bloomberg GERDAU PN Fec. 15.49 GGBRA147.. 14.62 0.81 0.60 0.97 0.60 0.70 42.1 810 287630,00 410900 21/01/19 Bloomberg GGBRA15. 14.87 0.56 0.48 0.62 0.31 0.45 64.7 38 19260,00 42800 21/01/19 Bloomberg GGBRA157.. 15.62 0.03 0.03 0.04 0.01 0.01 -50 21 915,00 91500 21/01/19 Bloomberg GGBRA16. 15.87 0.01 0.01 0.02 0.01 0.01 -66.66 70 3576,00 357600 21/01/19 Bloomberg GGBRA45. 15.37 0.13 0.10 0.19 0.03 0.11 160 21 7656,00 69600 21/01/19 Bloomberg GGBRB152.. 15.15 0.75 0.70 0.79 0.70 0.72 31.57 22 43776,00 60800 18/02/19 Bloomberg GGBRB157.. 15.65 0.55 0.49 0.55 0.42 0.51 37.5 32 66708,00 130800 18/02/19 Bloomberg GGBRB16. 16.15 0.36 0.33 0.36 0.27 0.33 56.52 45 57915,00 175500 18/02/19 Bloomberg GGBRB160.. 15.90 0.43 0.40 0.43 0.35 0.41 38.7 11 9594,00 23400 18/02/19 Bloomberg GGBRB165.. 16.40 0.27 0.24 0.30 0.22 0.27 50 40 21573,00 79900 18/02/19 Bloomberg GGBRB172.. 17.15 0.13 0.17 0.17 0.13 0.14 30 10 378,00 2700 18/02/19 Bloomberg HYPERA ON Fec. 33.02 HYPEA2.... 32.20 1.21 1.17 1.21 1.17 1.18 384 11 1534,00 1300 21/01/19 Bloomberg ITAUSA PN Fec. 12.93 ITSAA12. 12.62 0.39 0.37 0.43 0.36 0.39 5.4 15 6630,00 17000 21/01/19 Bloomberg ITSAA121.. 12.12 0.90 0.91 0.92 0.85 0.90 11.11 13 5490,00 6100 21/01/19 Bloomberg ITSAA124.. 12.37 0.66 0.65 0.66 0.61 0.63 34.69 55 22176,00 35200 21/01/19 Bloomberg ITSAA129.. 12.87 0.15 0.17 0.18 0.13 0.14 25 135 9408,00 67200 21/01/19 Bloomberg ITSAA131.. 13.12 0.02 0.03 0.06 0.02 0.03 -50 238 9972,00 332400 21/01/19 Bloomberg ITSAB127.. 12.71 0.58 0.60 0.60 0.56 0.58 0 10 49126,00 84700 18/02/19 Bloomberg ITSAB136.. 13.62 0.16 0.17 0.18 0.14 0.15 -5.88 209 33840,00 225600 18/02/19 Bloomberg ITSAB141.. 14.12 0.07 0.07 0.08 0.05 0.07 16.66 29 4417,00 63100 18/02/19 Bloomberg ITSAB57. 13.37 0.23 0.27 0.27 0.21 0.22 4.54 16 48004,00 218200 18/02/19 Bloomberg ITSAB73. 13.21 0.30 0.31 0.33 0.28 0.29 -3.22 41 19285,00 66500 18/02/19 Bloomberg ITAUUNIBANCO PN Fec. 37.66 ITUBA360.. 36.03 1.64 1.50 1.88 1.45 1.58 45.13 10 49138,00 31100 21/01/19 Bloomberg ITUBA376.. 37.61 0.20 0.19 0.36 0.15 0.21 42.85 30 16506,00 78600 21/01/19 Bloomberg ITUBA378.. 37.86 0.07 0.10 0.12 0.07 0.09 0 19 2970,00 33000 21/01/19 Bloomberg ITUBA38. 38.11 0.02 0.07 0.14 0.02 0.06 -60 154 18570,00 309500 21/01/19 Bloomberg ITUBA383.. 38.36 0.03 0.05 0.05 0.03 0.03 0 14 2079,00 69300 21/01/19 Bloomberg ITUBA386.. 38.61 0.01 0.04 0.09 0.01 0.02 -83.33 47 2264,00 113200 21/01/19 Bloomberg ITUBA391.. 39.11 0.01 0.01 0.02 0.01 0.01 -50 17 179,00 17900 21/01/19 Bloomberg ITUBA452.. 28.11 9.60 9.50 9.63 9.45 9.54 39.33 19 629640,00 66000 21/01/19 Bloomberg ITUBA466.. 29.11 8.50 8.50 8.55 8.50 8.53 4.93 12 158658,00 18600 21/01/19 Bloomberg ITUBA52. 35.11 2.50 2.30 2.70 2.30 2.53 14.15 32 55659,00 22000 21/01/19 Bloomberg ITUBA521.. 32.78 4.92 4.85 4.94 4.80 4.88 11.81 21 511912,00 104900 21/01/19 Bloomberg ITUBA547.. 36.44 1.22 1.00 1.30 1.00 1.15 28.42 23 19435,00 16900 21/01/19 Bloomberg ITUBA552.. 36.78 0.92 0.78 1.00 0.77 0.83 61.4 34 22161,00 26700 21/01/19 Bloomberg ITUBA557.. 37.11 0.40 0.40 0.69 0.40 0.55 0 84 74893,00 136170 21/01/19 Bloomberg ITUBA621.. 39.44 0.01 0.02 0.03 0.01 0.01 -50 209 11271,00 1127180 21/01/19 Bloomberg ITUBB366.. 36.62 1.92 1.74 1.93 1.74 1.82 18.51 21 150150,00 82500 18/02/19 Bloomberg ITUBB371.. 37.12 1.54 1.51 1.55 1.45 1.50 27.27 23 170400,00 113600 18/02/19 Bloomberg ITUBB374.. 37.37 1.34 1.31 1.41 1.30 1.34 16.52 13 32428,00 24200 18/02/19 Bloomberg ITUBB38. 38.62 0.82 0.70 0.85 0.70 0.79 32.25 165 129244,00 163600 18/02/19 Bloomberg ITUBB399.. 39.95 0.43 0.32 0.43 0.32 0.38 59.25 46 77406,00 203700 18/02/19 Bloomberg ITUBB409.. 40.95 0.25 0.18 0.25 0.18 0.21 66.66 64 52101,00 248100 18/02/19 Bloomberg ITUBB423.. 28.20 9.48 9.50 9.50 9.40 9.45 187.27 20 623700,00 66000 18/02/19 Bloomberg ITUBB467.. 29.20 8.50 8.55 8.55 8.45 8.49 6.25 10 135840,00 16000 18/02/19 Bloomberg ITUBB525.. 33.04 4.80 4.70 4.85 4.70 4.76 -5.51 31 499324,00 104900 18/02/19 Bloomberg ITUBB541.. 36.04 2.25 2.30 2.32 2.19 2.29 11.38 14 100531,00 43900 18/02/19 Bloomberg ITUBB565.. 35.70 2.52 2.35 2.52 2.35 2.46 16.12 13 103344,00 42010 18/02/19 Bloomberg ITUBB599.. 38.04 1.06 0.95 1.08 0.91 1.02 29.26 113 201470,00 197520 18/02/19 Bloomberg ITUBB600.. 38.37 0.97 0.88 0.97 0.83 0.89 61.66 172 120417,00 135300 18/02/19 Bloomberg ITUBC387.. 38.71 1.28 1.26 1.28 1.24 1.26 28 54 34020,00 27000 18/03/19 Bloomberg ITUBC566.. 37.71 1.73 1.60 1.73 1.60 1.72 10.89 12 52116,00 30300 18/03/19 Bloomberg JBS ON Fec. 13.53 JBSSA12. 12.00 1.52 1.59 1.59 1.52 1.55 108.21 100 15500,00 10000 21/01/19 Bloomberg JBSSA130.. 13.00 0.52 0.60 0.75 0.52 0.62 13.04 66 4774,00 7700 21/01/19 Bloomberg JBSSB14. 14.00 0.29 0.31 0.40 0.29 0.34 16 19 4012,00 11800 18/02/19 Bloomberg KROTON ON Fec. 10.18 KROTA10. 09.92 0.30 0.60 0.63 0.27 0.35 -55.22 554 27475,00 78500 21/01/19 Bloomberg KROTA98. 09.72 0.75 0.75 0.75 0.75 0.75 -6.25 60 4500,00 6000 21/01/19 Bloomberg KROTB11. 10.92 0.20 0.30 0.31 0.20 0.25 -28.57 20 19050,00 76200 18/02/19 Bloomberg KROTB40. 10.42 0.36 0.42 0.46 0.36 0.44 -14.28 14 8844,00 20100 18/02/19 Bloomberg KROTB42. 12.42 0.02 0.04 0.04 0.02 0.03 0 10 180,00 6000 18/02/19 Bloomberg KROTC115.. 11.50 0.22 0.29 0.31 0.22 0.28 -26.66 16 5236,00 18700 18/03/19 Bloomberg LOJAS AMERIC PN Fec. 20.43 LAMEB23. 22.94 0.22 0.09 0.24 0.09 0.18 46.66 1374 405720,00 2254000 18/02/19 Bloomberg LIGHT S/A ON Fec. 18.73 LIGTC205.. 20.50 0.50 0.50 0.51 0.50 0.50 0 13 150000,00 300000 18/03/19 Bloomberg MULTIPLAN ON Fec. 24.28 MULTB54. 24.40 0.74 0.74 0.74 0.74 0.74 21.31 16 11766,00 15900 18/02/19 Bloomberg NATURA ON Fec. 46.05 NATUB460.. 45.78 1.59 0.93 1.64 0.92 1.31 137.31 12 33798,00 25800 18/02/19 Bloomberg OI ON Fec. 1.32 OIBRB26. 02.03 0.05 0.06 0.07 0.05 0.06 -28.57 21 3798,00 63300 18/02/19 Bloomberg PETROBRAS ON Fec. 29.15 PETRA262.. 26.05 2.95 2.93 3.04 2.93 2.96 18 19 6512,00 2200 21/01/19 Bloomberg PETRA270.. 27.05 1.99 2.18 2.24 1.90 2.09 53.07 10 40546,00 19400 21/01/19 Bloomberg PETRA280.. 28.05 1.10 1.10 1.10 1.10 1.10 144.44 33 15510,00 14100 21/01/19 Bloomberg PETRA29. 29.30 0.07 0.15 0.17 0.04 0.06 -46.15 201 88950,00 1482500 21/01/19 Bloomberg PETRB261.. 26.09 3.26 3.25 3.38 3.15 3.27 10.88 13 27468,00 8400 18/02/19 Bloomberg PETROBRAS PN Fec. 25.40 PETRA19. 18.25 7.17 7.19 7.21 7.13 7.18 3.46 21 145754,00 20300 21/01/19 Bloomberg PETRA200.. 19.25 6.35 6.19 6.35 6.11 6.21 6.01 62 481275,00 77500 21/01/19 Bloomberg PETRA210.. 20.25 5.27 5.10 5.30 5.10 5.19 5.82 80 1022949,00 197100 21/01/19 Bloomberg PETRA216.. 21.00 4.44 4.42 4.55 4.32 4.43 4.71 33 190490,00 43000 21/01/19 Bloomberg PETRA22. 21.25 4.20 4.10 4.25 4.00 4.16 5.26 276 1283776,00 308600 21/01/19 Bloomberg PETRA222.. 21.50 3.71 3.92 4.07 3.71 3.92 -1.59 34 369264,00 94200 21/01/19 Bloomberg PETRA226.. 22.00 3.43 3.43 3.54 3.31 3.43 5.86 97 399938,00 116600 21/01/19 Bloomberg PETRA23. 22.25 3.11 3.10 3.30 3.04 3.17 3.66 618 3323745,00 1048500 21/01/19 Bloomberg PETRA232.. 22.50 2.93 2.72 3.05 2.71 2.91 6.15 56 252879,00 86900 21/01/19 Bloomberg PETRA24. 23.25 2.14 2.05 2.30 2.05 2.16 12.63 1460 4340088,00 2009300 21/01/19 Bloomberg PETRA242.. 23.50 2.00 1.94 2.04 1.80 1.93 11.11 125 439847,00 227900 21/01/19 Bloomberg PETRA244.. 23.75 1.81 1.68 1.81 1.55 1.67 19.86 158 419838,00 251400 21/01/19 Bloomberg PETRA246.. 24.00 1.50 1.42 1.55 1.12 1.44 36.36 51 122112,00 84800 21/01/19 Bloomberg PETRA25. 24.25 1.10 1.18 1.29 1.02 1.17 15.78 3774 9439209,00 8067700 21/01/19 Bloomberg PETRA251.. 24.50 0.93 0.79 1.04 0.79 0.93 17.72 441 1187610,00 1277000 21/01/19 Bloomberg PETRA254.. 24.75 0.67 0.60 0.80 0.56 0.68 34 1141 2332740,00 3430500 21/01/19 Bloomberg PETRA256.. 25.00 0.40 0.46 0.55 0.37 0.44 21.21 1895 775016,00 1761400 21/01/19 Bloomberg PETRA26. 25.25 0.13 0.26 0.33 0.13 0.24 -27.77 10334 14761944,00 61508100 21/01/19 Bloomberg PETRA261.. 25.50 0.05 0.12 0.18 0.05 0.11 -50 735 637472,00 5795200 21/01/19 Bloomberg PETRA264.. 25.75 0.02 0.09 0.12 0.02 0.05 -60 1350 581720,00 11634400 21/01/19 Bloomberg PETRA269.. 26.25 0.02 0.03 0.04 0.01 0.02 0 897 324888,00 16244400 21/01/19 Bloomberg PETRA271.. 26.50 0.01 0.02 0.03 0.01 0.01 -50 297 22412,00 2241200 21/01/19 Bloomberg PETRA275.. 26.75 0.01 0.02 0.02 0.01 0.01 -50 378 20579,00 2057900 21/01/19 Bloomberg PETRA276.. 27.00 0.01 0.01 0.02 0.01 0.01 -50 112 24435,00 2443500 21/01/19 Bloomberg PETRA28. 27.25 0.01 0.01 0.02 0.01 0.01 0 348 77806,00 7780600 21/01/19 Bloomberg PETRA281.. 27.50 0.01 0.01 0.01 0.01 0.01 0 61 6420,00 642000 21/01/19 Bloomberg PETRA284.. 27.75 0.01 0.01 0.01 0.01 0.01 0 10 430,00 43000 21/01/19 Bloomberg PETRA52. 21.75 3.70 3.65 3.75 3.50 3.67 7.87 22 269378,00 73400 21/01/19 Bloomberg PETRA53. 22.75 2.81 2.65 2.81 2.58 2.66 11.95 79 244454,00 91900 21/01/19 Bloomberg PETRA73. 23.00 2.49 2.43 2.53 2.31 2.43 10.17 46 236925,00 97500 21/01/19 Bloomberg PETRA76. 26.00 0.02 0.03 0.06 0.01 0.02 -33.33 411 81502,00 4075100 21/01/19 Bloomberg PETRB189.. 18.25 7.28 7.27 7.28 7.25 7.25 2.53 13 36250,00 5000 18/02/19 Bloomberg PETRB197.. 19.00 6.50 6.55 6.65 6.44 6.57 4.83 16 245061,00 37300 18/02/19 Bloomberg PETRB199.. 19.25 6.30 6.29 6.30 6.25 6.27 2.6 17 203148,00 32400 18/02/19 Bloomberg PETRB209.. 20.25 5.35 5.30 5.35 5.23 5.29 5.52 22 184621,00 34900 18/02/19 Bloomberg PETRB214.. 20.75 4.74 4.83 4.86 4.74 4.81 5.33 14 15391,00 3200 18/02/19 Bloomberg PETRB216.. 21.00 4.65 4.58 4.65 4.50 4.58 9.41 20 51296,00 11200 18/02/19 Bloomberg PETRB219.. 21.25 4.34 4.35 4.37 4.26 4.33 7.16 99 535621,00 123700 18/02/19 Bloomberg PETRB222.. 21.50 4.15 3.99 4.15 3.99 4.08 6.41 2038 943704,00 231300 18/02/19 Bloomberg PETRB224.. 21.75 3.85 3.86 3.90 3.80 3.86 6.35 16 71410,00 18500 18/02/19 Bloomberg PETRB226.. 22.00 3.70 3.61 3.70 3.56 3.65 7.87 13 255865,00 70100 18/02/19 Bloomberg PETRB229.. 22.25 3.50 3.35 3.50 3.33 3.40 7.69 59 211820,00 62300 18/02/19 Bloomberg PETRB233.. 22.50 3.19 3.20 3.25 3.10 3.20 11.53 2036 2507840,00 783700 18/02/19 Bloomberg PETRB234.. 22.75 2.98 2.97 3.02 2.80 2.97 8.36 32 87912,00 29600 18/02/19 Bloomberg PETRB239.. 23.25 2.56 2.60 2.63 2.46 2.54 6.66 150 808990,00 318500 18/02/19 Bloomberg PETRB241.. 23.50 2.36 2.32 2.40 2.25 2.34 6.3 14 36504,00 15600 18/02/19 Bloomberg PETRB244.. 23.75 2.10 2.14 2.17 2.07 2.13 4.47 51 71568,00 33600 18/02/19 Bloomberg PETRB247.. 24.00 1.85 1.98 2.03 1.85 1.88 -2.63 156 1486328,00 790600 18/02/19 Bloomberg PETRB25. 24.25 1.70 1.69 1.86 1.69 1.77 3.03 2459 7003359,00 3956700 18/02/19 Bloomberg PETRB251.. 24.50 1.50 1.66 1.67 1.50 1.62 0 164 567648,00 350400 18/02/19 Bloomberg PETRB254.. 24.75 1.37 1.53 1.53 1.37 1.44 0.73 204 701136,00 486900 18/02/19 Bloomberg PETRB256.. 25.00 1.26 1.06 1.35 1.06 1.28 10.52 180 718336,00 561200 18/02/19 Bloomberg PETRB260.. 25.25 1.10 1.13 1.22 1.07 1.14 0 2554 10181568,00 8931200 18/02/19 Bloomberg PETRB262.. 25.50 1.01 1.00 1.08 0.96 1.02 6.31 435 1559172,00 1528600 18/02/19 Bloomberg PETRB265.. 25.75 0.84 0.90 0.96 0.84 0.90 0 4529 2850030,00 3166700 18/02/19 Bloomberg PETRB266.. 26.00 0.77 0.83 0.83 0.75 0.79 4.05 508 1478169,00 1871100 18/02/19 Bloomberg PETRB269.. 26.25 0.66 0.70 0.76 0.65 0.69 -1.49 1183 3088439,00 4476000 18/02/19 Bloomberg PETRB271.. 26.50 0.60 0.63 0.65 0.58 0.60 3.44 451 1392360,00 2320600 18/02/19 Bloomberg PETRB274.. 26.75 0.50 0.57 0.57 0.50 0.53 -3.84 653 615807,00 1161900 18/02/19 Bloomberg PETRB276.. 27.00 0.41 0.50 0.50 0.41 0.47 -10.86 187 496555,00 1056500 18/02/19 Bloomberg PETRB28. 27.25 0.38 0.39 0.45 0.38 0.41 2.7 4412 5492155,00 13395500 18/02/19 Bloomberg PETRB281.. 27.50 0.34 0.39 0.39 0.34 0.36 -2.85 201 488304,00 1356400 18/02/19 Bloomberg PETRB284.. 27.75 0.31 0.35 0.35 0.30 0.31 3.33 780 267034,00 861400 18/02/19 Bloomberg PETRB286.. 28.00 0.26 0.30 0.30 0.26 0.28 0 111 101472,00 362400 18/02/19 Bloomberg PETRB289.. 28.25 0.23 0.27 0.28 0.22 0.25 -4.16 4123 2340050,00 9360200 18/02/19 Bloomberg PETRB291.. 28.50 0.21 0.23 0.24 0.21 0.22 0 98 93302,00 424100 18/02/19 Bloomberg PETRB293.. 28.75 0.19 0.20 0.21 0.17 0.19 5.55 604 185592,00 976800 18/02/19 Bloomberg PETRB296.. 29.00 0.16 0.17 0.19 0.16 0.17 0 51 50898,00 299400 18/02/19 Bloomberg PETRB299.. 29.25 0.14 0.17 0.17 0.14 0.15 -6.66 356 212355,00 1415700 18/02/19 Bloomberg PETRB301.. 29.50 0.13 0.14 0.15 0.13 0.13 8.33 46 70135,00 539500 18/02/19 Bloomberg PETRB304.. 29.75 0.12 0.13 0.15 0.11 0.13 0 590 646022,00 4969400 18/02/19 Bloomberg PETRB306.. 30.00 0.11 0.08 0.12 0.08 0.11 10 58 45958,00 417800 18/02/19 Bloomberg PETRB309.. 30.25 0.09 0.10 0.11 0.09 0.09 -10 1049 332397,00 3693300 18/02/19 Bloomberg PETRB310.. 31.00 0.08 0.08 0.08 0.08 0.08 33.33 15 53368,00 667100 18/02/19 Bloomberg PETRB314.. 30.75 0.08 0.08 0.09 0.08 0.08 0 58 90128,00 1126600 18/02/19 Bloomberg PETRB319.. 31.25 0.06 0.07 0.08 0.05 0.06 -14.28 216 108852,00 1814200 18/02/19 Bloomberg PETRB320.. 32.00 0.05 0.05 0.06 0.05 0.05 0 22 30750,00 615000 18/02/19 Bloomberg PETRB329.. 32.25 0.05 0.05 0.06 0.04 0.04 25 65 25428,00 635700 18/02/19 Bloomberg PETRB33. 33.00 0.04 0.05 0.05 0.04 0.04 0 15 6984,00 174600 18/02/19 Bloomberg PETRB331.. 32.50 0.04 0.05 0.06 0.04 0.04 -20 16 4420,00 110500 18/02/19 Bloomberg PETRB359.. 35.25 0.01 0.02 0.03 0.01 0.02 -50 23 5586,00 279300 18/02/19 Bloomberg PETRB369.. 36.25 0.02 0.01 0.02 0.01 0.01 100 17 866,00 86600 18/02/19 Bloomberg PETRB379.. 37.25 0.01 0.01 0.02 0.01 0.01 0 24 6733,00 673300 18/02/19 Bloomberg PETRC229.. 22.25 3.80 3.73 3.85 3.73 3.73 7.34 11 33943,00 9100 18/03/19 Bloomberg PETRC25. 24.25 2.32 2.28 2.35 2.11 2.27 6.91 93 228816,00 100800 18/03/19 Bloomberg PETRC255.. 25.00 1.92 1.84 2.10 1.84 1.94 20 34 54320,00 28000 18/03/19 Bloomberg PETRC259.. 25.25 1.70 1.62 1.77 1.60 1.67 8.97 42 103707,00 62100 18/03/19 Bloomberg PETRC261.. 25.50 1.53 1.55 1.61 1.50 1.55 6.25 30 45725,00 29500 18/03/19 Bloomberg PETRC267.. 26.00 1.35 1.35 1.35 1.25 1.31 25 18 179470,00 137000 18/03/19 Bloomberg PETRC270.. 26.25 1.20 1.19 1.25 1.17 1.24 4.34 12 645792,00 520800 18/03/19 Bloomberg PETRC271.. 26.50 1.12 1.11 1.15 1.10 1.11 5.66 241 1027416,00 925600 18/03/19 Bloomberg PETRC277.. 27.00 0.92 1.02 1.02 0.92 0.96 3.37 21 34368,00 35800 18/03/19 Bloomberg PETRC279.. 27.25 0.86 0.86 0.91 0.83 0.86 7.5 31 45312024,00 52688400 18/03/19 Bloomberg PETRC281.. 27.50 0.84 0.80 0.84 0.75 0.77 12 22 38115,00 49500 18/03/19 Bloomberg PETRC286.. 28.00 0.67 0.70 0.70 0.63 0.67 9.83 10 13869,00 20700 18/03/19 Bloomberg PETRC289.. 28.25 0.45 0.61 0.61 0.45 0.57 -21.05 34 29935658,00 52518700 18/03/19 Bloomberg PETRC299.. 29.25 0.47 0.47 0.47 0.42 0.42 14.63 22 8848224,00 21067200 18/03/19 Bloomberg PETRC309.. 30.25 0.31 0.33 0.33 0.30 0.31 0 134 99913,00 322300 18/03/19 Bloomberg PETRC319.. 31.25 0.22 0.23 0.24 0.20 0.22 4.76 30 31878,00 144900 18/03/19 Bloomberg PETRC329.. 32.25 0.19 0.17 0.19 0.15 0.17 11.76 12 19023,00 111900 18/03/19 Bloomberg PETRC339.. 33.25 0.14 0.14 0.16 0.12 0.14 0 30 20216,00 144400 18/03/19 Bloomberg PETRC349.. 34.25 0.10 0.10 0.14 0.10 0.10 -28.57 54 22000,00 220000 18/03/19 Bloomberg PETRC359.. 35.25 0.09 0.07 0.11 0.07 0.08 12.5 21 1016,00 12700 18/03/19 Bloomberg PETRC369.. 36.25 0.08 0.08 0.08 0.06 0.07 14.28 88 28231,00 403300 18/03/19 Bloomberg PETRC379.. 37.25 0.06 0.04 0.07 0.04 0.06 100 13 2364,00 39400 18/03/19 Bloomberg PETRC409.. 40.25 0.04 0.04 0.04 0.03 0.03 33.33 19 6354,00 211800 18/03/19 Bloomberg PETRC56. 25.75 1.38 1.45 1.47 1.38 1.42 2.22 54 713550,00 502500 18/03/19 Bloomberg PETRG20. 19.29 9.00 9.01 9.01 9.00 9.00 4.4 26 107100,00 11900 20/07/20 Bloomberg PETRL250.. 24.41 7.46 7.41 7.55 7.41 7.51 1.35 15 87867,00 11700 21/12/20 Bloomberg PETRL280.. 27.41 6.00 6.10 6.10 6.00 6.08 0.16 12 33440,00 5500 21/12/20 Bloomberg QUALICORP ON Fec. 15.60 QUALA15. 15.00 0.43 0.25 0.46 0.15 0.22 437.5 14 3168,00 14400 21/01/19 Bloomberg QUALA44. 14.50 0.95 0.95 0.95 0.95 0.95 41.79 20 1900,00 2000 21/01/19 Bloomberg QUALB16. 16.00 0.50 0.33 0.50 0.24 0.46 78.57 10 15686,00 34100 18/02/19 Bloomberg RAIADROGASIL ON Fec. 63.37 RADLA64. 63.86 0.28 0.24 0.41 0.22 0.31 -53.33 15 2883,00 9300 21/01/19 Bloomberg RADLC631.. 62.97 3.04 3.16 3.51 3.04 3.25 -13.14 15 39975,00 12300 18/03/19 Bloomberg RUMO S.A. ON Fec. 18.57 RAILA18. 18.00 0.84 0.54 0.84 0.54 0.73 5 21 2409,00 3300 21/01/19 Bloomberg RAILB18. 18.00 1.03 0.98 1.21 0.96 1.08 8.42 18 57672,00 53400 18/02/19 Bloomberg RAILB19. 19.00 0.48 0.55 0.64 0.45 0.53 -4 11 10600,00 20000 18/02/19 Bloomberg RAILB48. 18.50 0.69 0.75 0.83 0.69 0.73 -10.38 11 70080,00 96000 18/02/19 Bloomberg LOCALIZA ON Fec. 31.18 RENTB32. 31.94 1.01 0.98 1.26 0.85 0.95 -1.94 18 57380,00 60400 18/02/19 Bloomberg SABESP ON Fec. 40.67 SBSPB42. 42.00 1.94 1.78 1.94 1.78 1.83 2.1 127 43005,00 23500 18/02/19 Bloomberg SUZANO PAPEL ON Fec. 44.37 SUZBA12. 42.50 2.00 1.05 2.00 0.19 0.74 185.71 510 152218,00 205700 21/01/19 Bloomberg SUZBA37. 37.00 7.29 5.40 7.45 5.40 6.53 19.5 12 33956,00 5200 21/01/19 Bloomberg SUZBA42. 42.00 2.75 0.74 2.75 0.74 1.53 100.72 24 10557,00 6900 21/01/19 Bloomberg SUZBB42. 42.00 2.70 2.10 2.70 1.96 2.12 -21.73 15 14204,00 6700 18/02/19 Bloomberg SUZBB43. 43.00 2.85 2.14 2.85 2.14 2.40 43.21 15 28800,00 12000 18/02/19 Bloomberg SUZBB45. 45.00 1.70 0.85 1.70 0.81 1.08 70 42 71388,00 66100 18/02/19 Bloomberg SUZBB460.. 46.00 1.26 0.58 1.26 0.58 0.76 0 60 73036,00 96100 18/02/19 Bloomberg SUZBC392.. 39.25 6.22 6.16 6.22 6.16 6.18 121.35 14 81576,00 13200 18/03/19 Bloomberg SUZBC420.. 42.00 4.19 2.81 4.19 2.81 3.25 25.44 25 97825,00 30100 18/03/19 Bloomberg SUZBC46. 46.00 2.11 1.19 2.11 1.19 1.78 34.39 12 32040,00 18000 18/03/19 Bloomberg USIMINAS PNA Fec. 9.94 USIMA10. 09.93 0.06 0.20 0.21 0.05 0.09 -57.14 263 102303,00 1136700 21/01/19 Bloomberg USIMA102.. 10.18 0.01 0.05 0.05 0.01 0.02 -80 13 670,00 33500 21/01/19 Bloomberg USIMA40. 10.43 0.01 0.03 0.03 0.01 0.01 -66.66 126 5220,00 522000 21/01/19 Bloomberg USIMA96. 09.53 0.40 0.58 0.58 0.40 0.47 -20 135 17296,00 36800 21/01/19 Bloomberg USIMA98. 09.73 0.25 0.30 0.30 0.20 0.25 -13.79 22 6575,00 26300 21/01/19 Bloomberg USIMB104.. 10.38 0.38 0.30 0.44 0.30 0.38 -5 40 95038,00 250100 18/02/19 Bloomberg USIMB109.. 10.88 0.22 0.27 0.29 0.22 0.23 -15.38 29 25093,00 109100 18/02/19 Bloomberg USIMB112.. 11.13 0.19 0.17 0.20 0.15 0.18 5.55 29 61002,00 338900 18/02/19 Bloomberg USIMB114.. 11.38 0.16 0.25 0.25 0.12 0.18 -36 60 19890,00 110500 18/02/19 Bloomberg USIMB745.. 07.38 2.64 2.70 2.70 2.64 2.69 0 10 16947,00 6300 18/02/19 Bloomberg USIMB98. 09.88 0.58 0.65 0.68 0.56 0.59 -10.76 43 72157,00 122300 18/02/19 Bloomberg USIMC115.. 11.43 0.25 0.29 0.30 0.25 0.25 -30.55 30 85875,00 343500 18/03/19 Bloomberg VALE ON Fec. 54.76 VALEA492.. 49.22 5.69 6.14 6.14 5.69 5.99 33.88 14 117404,00 19600 21/01/19 Bloomberg VALEA499.. 49.97 4.98 5.29 5.42 4.80 5.05 8.26 33 102515,00 20300 21/01/19 Bloomberg VALEA50. 48.72 5.94 6.19 6.67 5.81 6.37 14.45 16 73255,00 11500 21/01/19 Bloomberg VALEA502.. 50.22 4.84 4.96 5.28 4.68 4.92 29.41 63 171216,00 34800 21/01/19 Bloomberg VALEA51. 49.72 5.43 5.37 5.72 4.90 5.34 8.38 36 213600,00 40000 21/01/19 Bloomberg VALEA511.. 49.47 5.31 5.79 5.97 5.31 5.79 18.26 12 26634,00 4600 21/01/19 Bloomberg VALEA512.. 51.22 3.79 3.97 4.28 3.28 3.87 20.31 156 761229,00 196700 21/01/19 Bloomberg VALEA52. 50.72 4.25 4.14 4.78 3.65 4.41 8.97 298 567126,00 128600 21/01/19 Bloomberg VALEA522.. 52.22 2.75 2.88 3.20 2.22 2.84 9.56 101 411516,00 144900 21/01/19 Bloomberg VALEA53. 51.72 3.08 3.40 3.80 2.65 3.30 6.2 960 1882980,00 570600 21/01/19 Bloomberg VALEA54. 52.72 2.29 2.16 2.81 1.63 2.32 19.89 2549 10282008,00 4431900 21/01/19 Bloomberg VALEA542.. 54.22 0.90 0.85 1.39 0.61 0.95 -2.17 1697 1892210,00 1991800 21/01/19 Bloomberg VALEA55. 53.72 1.20 1.40 1.94 0.92 1.42 10.09 2454 7270542,00 5120100 21/01/19 Bloomberg VALEA551.. 53.47 1.21 1.66 2.13 1.11 1.57 -6.92 901 1656664,00 1055200 21/01/19 Bloomberg VALEA552.. 55.22 0.31 0.45 0.74 0.22 0.43 -31.11 2610 2413289,00 5612300 21/01/19 Bloomberg VALEA56. 54.72 0.39 0.73 1.00 0.37 0.67 -31.57 5889 7616828,00 11368400 21/01/19 Bloomberg VALEA562.. 56.22 0.05 0.20 0.27 0.04 0.14 -73.68 393 271796,00 1941400 21/01/19 Bloomberg VALEA57. 55.72 0.14 0.32 0.43 0.11 0.22 -33.33 2722 2554684,00 11612200 21/01/19 Bloomberg VALEA572.. 57.22 0.01 0.15 0.15 0.01 0.03 -87.5 111 23721,00 790700 21/01/19 Bloomberg VALEA577.. 57.72 0.01 0.03 0.08 0.01 0.03 -66.66 350 121158,00 4038600 21/01/19 Bloomberg VALEA58. 56.72 0.02 0.09 0.17 0.01 0.06 -71.42 1213 347454,00 5790900 21/01/19 Bloomberg VALEA582.. 58.22 0.01 0.03 0.04 0.01 0.01 -66.66 54 5840,00 584000 21/01/19 Bloomberg VALEA587.. 58.72 0.01 0.02 0.03 0.01 0.01 -50 31 1803,00 180300 21/01/19 Bloomberg VALEA597.. 59.72 0.01 0.01 0.03 0.01 0.01 0 16 459,00 45900 21/01/19 Bloomberg VALEA60. 60.72 0.01 0.01 0.01 0.01 0.01 0 29 1641,00 164100 21/01/19 Bloomberg VALEA602.. 60.22 0.01 0.01 0.01 0.01 0.01 -50 11 274,00 27400 21/01/19 Bloomberg VALEB355.. 55.99 1.63 1.64 1.83 1.36 1.62 9.39 674 2236499,00 1380555 18/02/19 Bloomberg VALEB478.. 47.89 7.60 6.80 7.60 6.80 7.27 29.03 10 348960,00 48000 18/02/19 Bloomberg VALEB503.. 50.39 5.40 5.61 5.61 5.21 5.40 24.42 11 52380,00 9700 18/02/19 Bloomberg VALEB508.. 50.89 5.01 5.29 5.29 4.50 5.06 9.62 19 195821,00 38700 18/02/19 Bloomberg VALEB513.. 51.39 4.60 4.49 4.76 4.15 4.59 25 17 136323,00 29700 18/02/19 Bloomberg VALEB518.. 51.89 4.20 4.24 4.40 3.39 4.24 28.04 33 234048,00 55200 18/02/19 Bloomberg VALEB528.. 52.89 3.41 3.28 3.70 2.97 3.42 17.58 106 747612,00 218600 18/02/19 Bloomberg VALEB533.. 53.39 3.07 3.22 3.35 2.66 3.18 8.09 232 1594134,00 501300 18/02/19 Bloomberg VALEB538.. 53.89 2.82 2.60 3.00 2.39 2.81 13.7 330 2871258,00 1021800 18/02/19 Bloomberg VALEB540.. 52.39 3.75 3.77 4.01 3.30 3.76 6.83 24 134232,00 35700 18/02/19 Bloomberg VALEB543.. 54.39 2.39 2.50 2.70 2.08 2.48 7.65 132 574120,00 231500 18/02/19 Bloomberg VALEB548.. 54.89 2.11 2.18 2.40 1.83 2.15 11.05 177 1610565,00 749100 18/02/19 Bloomberg VALEB553.. 55.39 1.89 1.95 2.16 1.61 1.91 11.17 638 2966421,00 1553100 18/02/19 Bloomberg VALEB564.. 56.49 1.39 1.45 1.60 1.18 1.44 6.92 298 1590336,00 1104400 18/02/19 Bloomberg VALEB569.. 56.99 1.20 1.15 1.41 1.01 1.23 20 468 1207122,00 981400 18/02/19 Bloomberg VALEB574.. 57.49 1.00 1.05 1.20 0.90 1.09 5.26 130 762782,00 699800 18/02/19 Bloomberg VALEB579.. 57.99 0.89 1.03 1.06 0.75 0.92 4.7 712 2223916,00 2417300 18/02/19 Bloomberg VALEB584.. 58.49 0.78 0.85 0.90 0.65 0.80 21.87 62 328800,00 411000 18/02/19 Bloomberg VALEB589.. 58.99 0.66 0.72 0.80 0.55 0.69 1.53 535 1163616,00 1686400 18/02/19 Bloomberg VALEB594.. 59.49 0.59 0.61 0.69 0.51 0.60 7.27 46 143100,00 238500 18/02/19 Bloomberg VALEB599.. 59.99 0.48 0.54 0.58 0.40 0.50 0 274 463300,00 926600 18/02/19 Bloomberg VALEB604.. 60.49 0.44 0.45 0.51 0.34 0.44 7.31 69 116776,00 265400 18/02/19 Bloomberg VALEB609.. 60.99 0.35 0.40 0.45 0.29 0.37 2.94 175 203056,00 548800 18/02/19 Bloomberg VALEB614.. 61.49 0.31 0.33 0.36 0.30 0.33 6.89 22 21681,00 65700 18/02/19 Bloomberg VALEB619.. 61.99 0.18 0.30 0.35 0.18 0.27 -30.76 146 139644,00 517200 18/02/19 Bloomberg VALEB624.. 62.49 0.22 0.33 0.33 0.19 0.25 0 163 161700,00 646800 18/02/19 Bloomberg VALEB629.. 62.99 0.23 0.25 0.25 0.16 0.20 27.77 72 75740,00 378700 18/02/19 Bloomberg VALEB639.. 63.99 0.15 0.19 0.19 0.13 0.15 -6.25 66 146130,00 974200 18/02/19 Bloomberg VALEB644.. 64.49 0.12 0.15 0.15 0.11 0.13 0 11 4004,00 30800 18/02/19 Bloomberg VALEB649.. 64.99 0.10 0.13 0.13 0.09 0.10 0 89 141820,00 1418200 18/02/19 Bloomberg VALEB651.. 63.49 0.17 0.19 0.20 0.13 0.16 -5.55 23 14384,00 89900 18/02/19 Bloomberg VALEB674.. 67.49 0.05 0.07 0.07 0.04 0.05 -16.66 12 1675,00 33500 18/02/19 Bloomberg VALEB709.. 70.99 0.03 0.04 0.07 0.02 0.02 0 39 6696,00 334800 18/02/19 Bloomberg VALEB749.. 74.99 0.01 0.02 0.03 0.01 0.01 0 10 646,00 64600 18/02/19 Bloomberg VALEC54. 52.30 4.85 4.95 5.00 4.20 4.84 -1.02 16 16456,00 3400 18/03/19 Bloomberg VALEC63. 63.30 0.50 0.46 0.50 0.46 0.48 11.11 12 16992,00 35400 18/03/19 Bloomberg VALEC773.. 77.30 0.02 0.03 0.03 0.02 0.02 0 13 2020,00 101000 18/03/19 Bloomberg VALEF553.. 55.30 4.90 4.77 4.95 4.77 4.85 126.85 15 16975,00 3500 17/06/19 Bloomberg TELEF BRASIL PN Fec. 47.09 VIVTB19. 48.80 0.59 0.54 0.62 0.50 0.52 7.27 15 31772,00 61100 18/02/19 Bloomberg WEG ON Fec. 18.70 WEGEA185.. 18.46 0.40 0.52 0.52 0.40 0.51 -11.11 10 14229,00 27900 21/01/19 Bloomberg ___________________________