Página Principal
Opções de Venda
Histórico de Opções
Todos gráficos de opções na área de membros.
Exemplo de gráfico de opções
Pregão 22/01/20 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. 19.05
ABEVB19. 18.58 0.67 0.59 0.68 0.59 0.64 19.64 31 81856,00 127900 17/02/20 Bloomberg
ABEVB195.. 19.08 0.41 0.34 0.41 0.33 0.37 28.12 90 81807,00 221100 17/02/20 Bloomberg
ABEVB198.. 19.83 0.13 0.13 0.14 0.12 0.13 8.33 11 7891,00 60700 17/02/20 Bloomberg
ABEVB20. 19.58 0.21 0.17 0.22 0.16 0.19 31.25 137 66310,00 349000 17/02/20 Bloomberg
ABEVB21. 20.58 0.06 0.06 0.06 0.04 0.05 20 19 3240,00 64800 17/02/20 Bloomberg
ABEVB50. 20.08 0.09 0.08 0.10 0.07 0.09 12.5 48 13158,00 146200 17/02/20 Bloomberg
ABEVB51. 21.08 0.04 0.03 0.04 0.03 0.03 0 17 567,00 18900 17/02/20 Bloomberg
ABEVC195.. 19.08 0.73 0.67 0.73 0.64 0.65 15.87 11 39780,00 61200 16/03/20 Bloomberg
ABEVC20. 19.58 0.50 0.44 0.51 0.44 0.47 16.27 10 13536,00 28800 16/03/20 Bloomberg
ABEVC205.. 20.08 0.33 0.31 0.35 0.30 0.33 6.45 25 257796,00 781200 16/03/20 Bloomberg
ABEVC22. 21.58 0.15 0.10 0.15 0.10 0.12 50 12 12108,00 100900 16/03/20 Bloomberg
B3 ON Fec. 47.50
B3SAB15. 45.38 2.46 1.17 2.70 1.15 1.95 153.6 128 525135,00 269300 17/02/20 Bloomberg
B3SAB16. 46.38 1.87 0.75 1.96 0.75 1.15 201.61 98 327060,00 284400 17/02/20 Bloomberg
B3SAB17. 47.38 1.40 0.47 1.40 0.45 0.91 250 171 416962,00 458200 17/02/20 Bloomberg
B3SAB18. 48.38 0.91 0.27 0.93 0.26 0.68 313.63 189 231948,00 341100 17/02/20 Bloomberg
B3SAB19. 49.38 0.60 0.22 0.60 0.22 0.39 328.57 55 41613,00 106700 17/02/20 Bloomberg
B3SAB44. 43.88 3.75 2.22 3.88 2.22 3.22 67.41 45 715484,00 222200 17/02/20 Bloomberg
B3SAB45. 44.38 3.36 1.68 3.36 1.68 2.68 133.33 37 362872,00 135400 17/02/20 Bloomberg
B3SAB46. 45.88 2.19 0.88 2.19 0.88 1.47 177.21 250 420273,00 285900 17/02/20 Bloomberg
B3SAB47. 46.88 1.55 0.59 1.68 0.58 1.16 210 451 769776,00 663600 17/02/20 Bloomberg
B3SAB48. 47.88 1.05 0.37 1.15 0.36 0.84 275 194 298284,00 355100 17/02/20 Bloomberg
B3SAB494.. 49.13 0.57 0.25 0.64 0.25 0.39 159.09 23 17784,00 45600 17/02/20 Bloomberg
B3SAB495.. 48.88 0.67 0.20 0.75 0.20 0.50 272.22 95 89650,00 179300 17/02/20 Bloomberg
B3SAB505.. 49.88 0.42 0.13 0.42 0.13 0.32 223.07 24 22400,00 70000 17/02/20 Bloomberg
B3SAB507.. 50.38 0.32 0.07 0.39 0.07 0.19 300 29 17233,00 90700 17/02/20 Bloomberg
B3SAB517.. 51.38 0.19 0.07 0.20 0.07 0.15 171.42 13 5070,00 33800 17/02/20 Bloomberg
B3SAB527.. 52.38 0.08 0.04 0.08 0.04 0.07 100 13 2835,00 40500 17/02/20 Bloomberg
B3SAC17. 47.46 1.97 1.25 2.02 1.25 1.61 109.57 14 124453,00 77300 16/03/20 Bloomberg
B3SAC19. 49.46 1.12 0.65 1.12 0.65 0.91 72.3 27 55874,00 61400 16/03/20 Bloomberg
B3SAC44. 43.96 4.30 3.34 4.37 3.34 3.85 48.27 11 254485,00 66100 16/03/20 Bloomberg
B3SAC47. 46.96 1.95 1.25 1.95 1.25 1.37 72.56 19 101106,00 73800 16/03/20 Bloomberg
BRASIL ON Fec. 48.74
BBASB18. 48.33 1.79 1.73 1.79 1.38 1.46 12.57 43 902718,00 618300 17/02/20 Bloomberg
BBASB488.. 47.83 1.84 2.04 2.04 1.64 1.85 2.22 47 258815,00 139900 17/02/20 Bloomberg
BBASB495.. 49.58 0.90 1.01 1.01 0.82 0.87 3.44 16 44457,00 51100 17/02/20 Bloomberg
BBASB497.. 49.33 1.02 1.20 1.20 0.94 1.06 3.03 41 140662,00 132700 17/02/20 Bloomberg
BBASB498.. 48.83 1.25 1.45 1.45 1.16 1.27 5.04 127 214376,00 168800 17/02/20 Bloomberg
BBASB507.. 50.33 0.66 0.74 0.76 0.59 0.66 6.45 60 161304,00 244400 17/02/20 Bloomberg
BBASB509.. 50.83 0.52 0.59 0.63 0.46 0.52 6.12 106 171184,00 329200 17/02/20 Bloomberg
BBASB520.. 49.83 0.81 0.96 0.96 0.75 0.82 2.53 80 235914,00 287700 17/02/20 Bloomberg
BBASB522.. 51.83 0.31 0.35 0.38 0.28 0.31 -3.12 165 103664,00 334400 17/02/20 Bloomberg
BBASB523.. 51.33 0.39 0.43 0.46 0.37 0.41 2.63 23 30217,00 73700 17/02/20 Bloomberg
BBASB53. 53.83 0.11 0.15 0.18 0.10 0.12 -8.33 121 31104,00 259200 17/02/20 Bloomberg
BBASB538.. 52.83 0.18 0.23 0.24 0.16 0.19 -5.26 171 38171,00 200900 17/02/20 Bloomberg
BBASB54. 54.83 0.06 0.07 0.09 0.06 0.06 0 19 2394,00 39900 17/02/20 Bloomberg
BBASB543.. 53.33 0.14 0.20 0.20 0.14 0.15 0 10 4515,00 30100 17/02/20 Bloomberg
BBASB545.. 52.33 0.22 0.26 0.26 0.22 0.25 -4.34 21 15350,00 61400 17/02/20 Bloomberg
BBASB55. 55.83 0.07 0.06 0.07 0.05 0.05 0 26 4415,00 88300 17/02/20 Bloomberg
BBASB655.. 63.33 0.02 0.01 0.02 0.01 0.01 0 16 213,00 21300 17/02/20 Bloomberg
BBASB8.... 48.58 1.32 1.24 1.38 1.24 1.33 -34 27 32585,00 24500 17/02/20 Bloomberg
BBASC504.. 49.96 1.32 1.50 1.50 1.32 1.45 4.76 13 98745,00 68100 16/03/20 Bloomberg
BBASC529.. 52.46 0.57 0.63 0.65 0.57 0.63 -1.72 12 36036,00 57200 16/03/20 Bloomberg
BBASC53. 53.96 0.35 0.37 0.41 0.35 0.38 16.66 11 44992,00 118400 16/03/20 Bloomberg
BBASC604.. 60.46 0.06 0.06 0.06 0.06 0.06 -40 16 9000,00 150000 16/03/20 Bloomberg
BBASC636.. 63.46 0.03 0.05 0.06 0.03 0.05 -25 15 7320,00 146400 16/03/20 Bloomberg
BRADESCO PN Fec. 33.72
BBDCB33. 33.74 0.88 1.21 1.21 0.88 0.96 -12 53 80064,00 83400 17/02/20 Bloomberg
BBDCB347.. 34.24 0.69 0.96 0.96 0.66 0.73 -6.75 67 150088,00 205600 17/02/20 Bloomberg
BBDCB350.. 34.49 0.61 0.80 0.82 0.58 0.63 -3.17 32 175329,00 278300 17/02/20 Bloomberg
BBDCB352.. 34.74 0.52 0.70 0.72 0.48 0.58 -8.77 78 203232,00 350400 17/02/20 Bloomberg
BBDCB358.. 33.99 0.75 0.99 0.99 0.74 0.80 -11.76 379 508160,00 635200 17/02/20 Bloomberg
BBDCB368.. 35.24 0.37 0.52 0.52 0.36 0.46 -11.9 64 99498,00 216300 17/02/20 Bloomberg
BBDCB371.. 35.49 0.31 0.47 0.47 0.30 0.34 -13.88 37 33728,00 99200 17/02/20 Bloomberg
BBDCB373.. 35.74 0.28 0.36 0.38 0.26 0.30 -9.67 52 49530,00 165100 17/02/20 Bloomberg
BBDCB375.. 37.03 0.12 0.17 0.17 0.10 0.13 -14.28 66 27287,00 209900 17/02/20 Bloomberg
BBDCB377.. 37.28 0.09 0.12 0.12 0.09 0.11 -18.18 16 4092,00 37200 17/02/20 Bloomberg
BBDCB380.. 37.53 0.07 0.14 0.14 0.07 0.10 -30 36 9850,00 98500 17/02/20 Bloomberg
BBDCB381.. 36.53 0.15 0.25 0.25 0.14 0.15 -21.05 60 23235,00 154900 17/02/20 Bloomberg
BBDCB383.. 37.78 0.08 0.09 0.09 0.06 0.07 -11.11 12 574,00 8200 17/02/20 Bloomberg
BBDCB385.. 38.03 0.06 0.08 0.09 0.06 0.07 -25 15 3871,00 55300 17/02/20 Bloomberg
BBDCB442.. 34.99 0.52 0.61 0.61 0.44 0.48 6.12 38 50208,00 104600 17/02/20 Bloomberg
BBDCB456.. 36.03 0.22 0.31 0.32 0.22 0.25 -18.51 45 31987,00 127950 17/02/20 Bloomberg
BBDCC7.... 37.43 0.27 0.30 0.30 0.25 0.27 -59.7 414 175770,00 651000 16/03/20 Bloomberg
PETROBRAS BR ON Fec. 29.05
BRDTB29. 28.61 0.81 0.85 0.85 0.70 0.78 2.53 11 6318,00 8100 17/02/20 Bloomberg
BRF SA ON Fec. 35.60
BRFSB350.. 35.00 1.28 0.86 1.41 0.85 1.05 -22.42 29 49980,00 47600 17/02/20 Bloomberg
BRFSB360.. 36.00 0.87 0.59 0.93 0.50 0.79 8.75 68 160528,00 203200 17/02/20 Bloomberg
BRFSB370.. 37.00 0.52 0.48 0.58 0.27 0.39 4 32 10998,00 28200 17/02/20 Bloomberg
BRFSB38. 38.00 0.28 0.24 0.33 0.16 0.24 7.69 49 14544,00 60600 17/02/20 Bloomberg
BRFSB385.. 38.50 0.13 0.15 0.15 0.12 0.12 -48 18 4968,00 41400 17/02/20 Bloomberg
BRFSB39. 39.00 0.13 0.09 0.15 0.09 0.11 18.18 18 6413,00 58300 17/02/20 Bloomberg
BRFSC35. 35.00 2.12 1.64 2.12 1.47 1.65 0 14 35475,00 21500 16/03/20 Bloomberg
BRFSC36. 36.00 1.55 1.37 1.69 1.12 1.30 -13.4 61 273130,00 210100 16/03/20 Bloomberg
BRASKEM PNA Fec. 36.36
BRKMB35. 35.00 1.99 1.93 2.07 1.67 1.76 20.6 495 882816,00 501600 17/02/20 Bloomberg
BRKMB360.. 36.00 1.33 1.35 1.45 1.12 1.31 11.76 64 143314,00 109400 17/02/20 Bloomberg
BRKMB370.. 37.00 0.81 0.90 1.00 0.65 0.77 1.25 754 642873,00 834900 17/02/20 Bloomberg
BRKMB380.. 38.00 0.53 0.50 0.63 0.43 0.54 0 53 32724,00 60600 17/02/20 Bloomberg
BRKMC350.. 35.00 2.50 2.39 2.51 2.20 2.35 -6.71 29 164735,00 70100 16/03/20 Bloomberg
BRKMC360.. 36.00 1.88 1.85 1.94 1.84 1.91 4.44 16 108870,00 57000 16/03/20 Bloomberg
BRKMC380.. 38.00 1.09 0.89 1.09 0.89 0.98 0 16 34790,00 35500 16/03/20 Bloomberg
BRKMC467.. 46.75 0.12 0.15 0.15 0.10 0.10 20 12 1910,00 19100 16/03/20 Bloomberg
BR MALLS PAR ON Fec. 18.47
BRMLB19. 19.00 0.22 0.32 0.35 0.21 0.25 -18.51 17 4450,00 17800 17/02/20 Bloomberg
BRMLB49. 19.50 0.10 0.18 0.18 0.10 0.14 -37.5 13 4704,00 33600 17/02/20 Bloomberg
CCR SA ON Fec. 19.30
CCROB20. 20.00 0.32 0.44 0.44 0.32 0.35 -20 23 26040,00 74400 17/02/20 Bloomberg
CIELO ON Fec. 7.16
CIELB679.. 06.77 0.54 0.44 0.57 0.44 0.50 0 14 65000,00 130000 17/02/20 Bloomberg
CIELB699.. 06.97 0.41 0.30 0.42 0.27 0.31 51.85 29 43431,00 140100 17/02/20 Bloomberg
CIELB719.. 07.17 0.32 0.22 0.32 0.19 0.27 52.38 131 135783,00 502900 17/02/20 Bloomberg
CIELB739.. 07.37 0.22 0.15 0.23 0.13 0.17 57.14 99 75225,00 442500 17/02/20 Bloomberg
CIELB759.. 07.57 0.17 0.11 0.18 0.09 0.12 54.54 112 42204,00 351700 17/02/20 Bloomberg
CIELB780.. 07.77 0.12 0.08 0.12 0.07 0.08 50 75 16664,00 208300 17/02/20 Bloomberg
CIELB799.. 07.97 0.09 0.06 0.09 0.05 0.06 28.57 59 19926,00 332100 17/02/20 Bloomberg
CIELB819.. 08.17 0.07 0.08 0.08 0.03 0.04 40 81 12320,00 308000 17/02/20 Bloomberg
CIELB839.. 08.37 0.04 0.03 0.04 0.02 0.03 0 15 2697,00 89900 17/02/20 Bloomberg
CIELB850.. 08.47 0.03 0.03 0.03 0.01 0.02 -25 17 2056,00 102800 17/02/20 Bloomberg
CIELB859.. 08.57 0.02 0.03 0.04 0.02 0.02 -33.33 42 2992,00 149600 17/02/20 Bloomberg
CIELB879.. 08.77 0.04 0.02 0.04 0.02 0.02 33.33 12 1462,00 73100 17/02/20 Bloomberg
CIELB899.. 08.97 0.03 0.03 0.05 0.01 0.01 0 38 2229,00 222900 17/02/20 Bloomberg
CIELB919.. 09.17 0.02 0.04 0.04 0.02 0.02 -60 12 126,00 6300 17/02/20 Bloomberg
CIELB939.. 09.37 0.02 0.01 0.02 0.01 0.01 100 10 74,00 7400 17/02/20 Bloomberg
CIELB959.. 09.57 0.01 0.01 0.01 0.01 0.01 -50 10 600,00 60000 17/02/20 Bloomberg
CIELC72. 07.35 0.36 0.27 0.36 0.25 0.31 33.33 10 10447,00 33700 16/03/20 Bloomberg
CIELC800.. 07.95 0.22 0.13 0.22 0.13 0.16 57.14 11 6512,00 40700 16/03/20 Bloomberg
CEMIG PN Fec. 15.05
CMIGB15. 15.77 0.20 0.30 0.45 0.17 0.22 -25.92 192 58674,00 266700 17/02/20 Bloomberg
CMIGB150.. 14.77 0.55 0.84 0.85 0.55 0.72 -34.52 20 31680,00 44000 17/02/20 Bloomberg
CMIGB155.. 15.27 0.34 0.49 0.50 0.32 0.36 -22.72 55 46008,00 127800 17/02/20 Bloomberg
CMIGB162.. 16.27 0.14 0.17 0.18 0.09 0.11 0 117 17732,00 161200 17/02/20 Bloomberg
CMIGB167.. 16.77 0.06 0.07 0.09 0.05 0.06 -25 45 6810,00 113500 17/02/20 Bloomberg
CMIGB172.. 17.27 0.05 0.06 0.06 0.04 0.04 0 37 1148,00 28700 17/02/20 Bloomberg
COGNA ON ON Fec. 11.30
COGNB109.. 10.97 0.68 0.67 0.70 0.61 0.67 -49.62 18 49312,00 73600 17/02/20 Bloomberg
COGNB112.. 11.22 0.62 0.54 0.62 0.48 0.53 12.72 65 146068,00 275600 17/02/20 Bloomberg
COGNB114.. 11.47 0.50 0.45 0.50 0.37 0.42 8.69 135 274848,00 654400 17/02/20 Bloomberg
COGNB119.. 11.97 0.34 0.27 0.34 0.22 0.26 -2.85 377 172640,00 664000 17/02/20 Bloomberg
COGNB122.. 12.22 0.22 0.20 0.22 0.17 0.19 10 24 19000,00 100000 17/02/20 Bloomberg
COGNB124.. 12.47 0.17 0.16 0.17 0.12 0.15 13.33 551 111165,00 741100 17/02/20 Bloomberg
COGNB129.. 12.97 0.10 0.09 0.11 0.08 0.09 11.11 514 54936,00 610400 17/02/20 Bloomberg
COGNB134.. 13.47 0.06 0.06 0.07 0.04 0.05 20 220 14130,00 282600 17/02/20 Bloomberg
COGNB139.. 13.97 0.04 0.03 0.04 0.03 0.03 33.33 43 2064,00 68800 17/02/20 Bloomberg
COGNC43. 13.50 0.15 0.17 0.17 0.14 0.15 -6.25 10 150,00 1000 16/03/20 Bloomberg
COSAN ON Fec. 80.39
CSANB800.. 80.00 2.50 1.93 2.50 1.93 2.33 28.2 19 13514,00 5800 17/02/20 Bloomberg
CSANC790.. 79.00 4.16 3.65 4.16 3.65 3.91 18.18 11 215050,00 55000 16/03/20 Bloomberg
SID NACIONAL ON Fec. 15.68
CSNAB14. 14.20 1.71 1.19 1.72 1.19 1.52 72.72 31 317680,00 209000 17/02/20 Bloomberg
CSNAB144.. 14.45 1.47 1.11 1.47 1.11 1.23 65.16 17 78597,00 63900 17/02/20 Bloomberg
CSNAB147.. 14.70 1.28 0.78 1.36 0.78 1.15 96.92 88 328440,00 285600 17/02/20 Bloomberg
CSNAB149.. 14.95 1.11 0.82 1.15 0.82 0.91 81.96 12 23569,00 25900 17/02/20 Bloomberg
CSNAB15. 15.70 0.70 0.40 0.74 0.40 0.58 125.8 279 417252,00 719400 17/02/20 Bloomberg
CSNAB152.. 15.20 0.98 0.55 1.01 0.55 0.78 104.16 245 570570,00 731500 17/02/20 Bloomberg
CSNAB157.. 15.45 0.84 0.50 0.86 0.50 0.77 110 42 125895,00 163500 17/02/20 Bloomberg
CSNAB16. 16.20 0.51 0.18 0.51 0.18 0.39 155 334 646932,00 1658800 17/02/20 Bloomberg
CSNAB162.. 15.95 0.61 0.38 0.61 0.38 0.48 125.92 67 182208,00 379600 17/02/20 Bloomberg
CSNAB164.. 16.45 0.39 0.32 0.40 0.29 0.34 116.66 18 33966,00 99900 17/02/20 Bloomberg
CSNAB167.. 16.70 0.32 0.20 0.35 0.19 0.26 128.57 200 206804,00 795400 17/02/20 Bloomberg
CSNAB169.. 16.95 0.25 0.15 0.27 0.15 0.23 108.33 66 57040,00 248000 17/02/20 Bloomberg
CSNAB185.. 18.20 0.12 0.10 0.12 0.07 0.08 71.42 91 11840,00 148000 17/02/20 Bloomberg
CSNAB200.. 19.70 0.05 0.03 0.05 0.03 0.03 25 17 1491,00 49700 17/02/20 Bloomberg
CSNAC45. 15.70 1.02 0.75 1.02 0.74 0.93 67.21 14 24273,00 26100 16/03/20 Bloomberg
CYRELA REALT ON Fec. 34.03
CYREB339.. 33.96 1.09 1.20 1.20 0.86 0.94 7.92 15 9494,00 10100 17/02/20 Bloomberg
CYREB349.. 34.96 0.68 0.74 0.74 0.52 0.69 11.47 14 49058,00 71100 17/02/20 Bloomberg
CYREB359.. 35.96 0.40 0.47 0.47 0.31 0.33 11.11 13 9801,00 29700 17/02/20 Bloomberg
ECORODOVIAS ON Fec. 18.39
ECORB19. 19.00 0.31 0.37 0.46 0.31 0.37 -39.21 10 74814,00 202200 17/02/20 Bloomberg
ENGIE BRASIL ON Fec. 53.61
EGIEB507.. 50.70 3.14 3.62 3.62 3.04 3.26 -3.68 68 44988,00 13800 17/02/20 Bloomberg
EGIEB547.. 54.70 1.10 1.21 1.21 1.10 1.15 -9.09 16 7819,00 6800 17/02/20 Bloomberg
ELETROBRAS ON Fec. 41.78
ELETB38. 37.99 3.54 3.39 3.55 3.30 3.44 36.15 27 270040,00 78500 17/02/20 Bloomberg
ELETB40. 39.99 2.69 1.75 2.70 1.75 2.33 169 17 143062,00 61400 17/02/20 Bloomberg
ELETB41. 40.99 1.90 1.57 1.90 1.22 1.54 187.87 20 92554,00 60100 17/02/20 Bloomberg
ELETB42. 41.99 1.27 1.00 1.39 0.77 1.08 209.75 38 95796,00 88700 17/02/20 Bloomberg
ELETB43. 42.99 0.99 0.80 0.99 0.31 0.70 266.66 27 19530,00 27900 17/02/20 Bloomberg
ELETROBRAS PNB Fec. 42.42
ELETB410.. 41.00 2.07 2.00 2.20 1.90 1.94 107 17 54514,00 28100 17/02/20 Bloomberg
ELETB415.. 41.50 2.00 1.30 2.00 1.30 1.65 69.49 20 152790,00 92600 17/02/20 Bloomberg
ELETB420.. 42.00 1.49 1.23 1.63 1.15 1.32 56.84 12 15840,00 12000 17/02/20 Bloomberg
ELETB430.. 43.00 0.93 0.85 1.06 0.68 0.81 151.35 24 57834,00 71400 17/02/20 Bloomberg
EMBRAER ON Fec. 19.20
EMBRB19. 19.00 0.67 0.52 0.67 0.52 0.54 17.54 11 7020,00 13000 17/02/20 Bloomberg
EMBRB20. 20.00 0.22 0.18 0.25 0.16 0.21 0 35 11340,00 54000 17/02/20 Bloomberg
EMBRB21. 21.00 0.12 0.07 0.12 0.07 0.09 71.42 30 6759,00 75100 17/02/20 Bloomberg
EMBRB22. 22.00 0.07 0.09 0.10 0.04 0.05 75 27 4030,00 80600 17/02/20 Bloomberg
EMBRB49. 19.50 0.40 0.31 0.40 0.30 0.36 17.64 20 5904,00 16400 17/02/20 Bloomberg
EQUATORIAL ON Fec. 24.39
EQTLB18. 23.60 0.93 1.25 1.37 0.93 1.25 -28.46 16 20375,00 16300 17/02/20 Bloomberg
GERDAU PN Fec. 22.07
GGBRB22. 22.22 0.77 0.76 0.80 0.54 0.68 13.23 143 207808,00 305600 17/02/20 Bloomberg
GGBRB237.. 23.72 0.30 0.30 0.32 0.20 0.27 7.14 264 158625,00 587500 17/02/20 Bloomberg
GGBRB247.. 24.72 0.15 0.16 0.17 0.10 0.14 0 68 18438,00 131700 17/02/20 Bloomberg
GGBRB51. 21.72 0.95 0.98 1.03 0.77 0.91 1.06 52 169169,00 185900 17/02/20 Bloomberg
GGBRB52. 22.72 0.55 0.57 0.59 0.39 0.48 5.76 182 108384,00 225800 17/02/20 Bloomberg
GGBRC50. 20.96 1.77 1.80 1.85 1.57 1.77 -8.76 23 298068,00 168400 16/03/20 Bloomberg
GERDAU MET PN Fec. 10.71
GOAUB100.. 10.05 0.77 0.72 0.77 0.57 0.69 20.31 28 61478,00 89100 17/02/20 Bloomberg
GOAUB105.. 10.55 0.44 0.44 0.47 0.32 0.40 22.22 75 157400,00 393500 17/02/20 Bloomberg
GOAUB110.. 11.05 0.25 0.23 0.26 0.16 0.23 13.63 121 66723,00 290100 17/02/20 Bloomberg
GOAUB115.. 11.55 0.13 0.12 0.14 0.08 0.11 62.5 98 46046,00 418600 17/02/20 Bloomberg
GOAUB120.. 12.05 0.08 0.05 0.08 0.04 0.05 33.33 34 1820,00 36400 17/02/20 Bloomberg
GOAUC108.. 10.83 0.49 0.43 0.51 0.38 0.49 11.36 10 34251,00 69900 16/03/20 Bloomberg
CIA HERING ON Fec. 27.40
HGTXB325.. 32.40 0.21 0.25 0.45 0.17 0.23 -30 49 23184,00 100800 17/02/20 Bloomberg
HYPERA ON Fec. 35.60
HYPEB36. 35.74 0.96 1.85 1.98 0.82 1.18 -53.17 37 285914,00 242300 17/02/20 Bloomberg
HYPEB37. 36.74 0.47 1.25 1.34 0.47 0.65 -71.34 18 46800,00 72000 17/02/20 Bloomberg
HYPEB38. 37.74 0.38 0.69 0.69 0.28 0.60 -44.11 14 38040,00 63400 17/02/20 Bloomberg
HYPEB7.... 37.24 0.42 0.99 0.99 0.42 0.58 -71.03 10 23780,00 41000 17/02/20 Bloomberg
HYPEC37. 37.02 0.98 1.67 1.82 0.98 1.62 -48.95 21 162162,00 100100 16/03/20 Bloomberg
ITAUSA PN Fec. 13.29
ITSAB128.. 12.85 0.59 0.55 0.59 0.53 0.56 7.27 10 8344,00 14900 17/02/20 Bloomberg
ITSAB13. 13.35 0.31 0.30 0.34 0.25 0.26 24 80 38116,00 146600 17/02/20 Bloomberg
ITSAB131.. 13.10 0.42 0.43 0.43 0.37 0.39 7.69 23 46215,00 118500 17/02/20 Bloomberg
ITSAB136.. 13.60 0.20 0.19 0.20 0.15 0.17 17.64 58 29461,00 173300 17/02/20 Bloomberg
ITSAB14. 14.35 0.05 0.05 0.06 0.04 0.04 -16.66 169 20028,00 500700 17/02/20 Bloomberg
ITSAB146.. 14.60 0.04 0.03 0.04 0.02 0.03 33.33 20 4929,00 164300 17/02/20 Bloomberg
ITSAB15. 15.35 0.02 0.01 0.02 0.01 0.01 0 22 163,00 16300 17/02/20 Bloomberg
ITSAB43. 13.85 0.13 0.12 0.13 0.09 0.10 30 283 111070,00 1110700 17/02/20 Bloomberg
ITSAB44. 14.85 0.02 0.02 0.03 0.02 0.02 -33.33 55 1904,00 95200 17/02/20 Bloomberg
ITSAB45. 15.85 0.01 0.01 0.02 0.01 0.01 0 15 157,00 15700 17/02/20 Bloomberg
ITSAC13. 13.35 0.44 0.58 0.58 0.37 0.39 18.91 26 26013,00 66700 16/03/20 Bloomberg
ITSAC44. 14.85 0.05 0.06 0.06 0.05 0.05 0 11 4815,00 96300 16/03/20 Bloomberg
ITAUUNIBANCO PN Fec. 33.70
ITUBB2.... 32.87 1.40 1.39 1.58 1.33 1.41 4.47 10 128591,00 91200 17/02/20 Bloomberg
ITUBB33. 33.87 0.84 0.87 1.02 0.76 0.82 3.7 120 308976,00 376800 17/02/20 Bloomberg
ITUBB336.. 33.62 0.92 0.97 1.09 0.89 1.00 2.22 15 37100,00 37100 17/02/20 Bloomberg
ITUBB339.. 33.12 1.18 1.24 1.24 1.16 1.23 3.5 14 80196,00 65200 17/02/20 Bloomberg
ITUBB34. 34.12 0.71 0.80 0.87 0.65 0.72 5.97 61 177696,00 246800 17/02/20 Bloomberg
ITUBB349.. 34.87 0.44 0.46 0.55 0.40 0.44 7.31 149 230604,00 524100 17/02/20 Bloomberg
ITUBB35. 35.37 0.32 0.35 0.38 0.28 0.29 10.34 96 217963,00 751600 17/02/20 Bloomberg
ITUBB352.. 34.37 0.68 0.65 0.75 0.56 0.63 23.63 61 52668,00 83600 17/02/20 Bloomberg
ITUBB354.. 34.62 0.52 0.57 0.64 0.49 0.54 6.12 35 89910,00 166500 17/02/20 Bloomberg
ITUBB359.. 35.12 0.38 0.40 0.46 0.33 0.37 8.57 45 65527,00 177100 17/02/20 Bloomberg
ITUBB364.. 35.62 0.32 0.35 0.35 0.23 0.25 33.33 38 62675,00 250700 17/02/20 Bloomberg
ITUBB365.. 36.37 0.18 0.13 0.19 0.13 0.15 5.88 52 29355,00 195700 17/02/20 Bloomberg
ITUBB369.. 36.87 0.10 0.11 0.13 0.08 0.10 0 86 23320,00 233200 17/02/20 Bloomberg
ITUBB37. 36.12 0.18 0.18 0.22 0.16 0.17 0 26 23154,00 136200 17/02/20 Bloomberg
ITUBB374.. 36.62 0.13 0.13 0.13 0.11 0.11 0 13 4939,00 44900 17/02/20 Bloomberg
ITUBB378.. 37.87 0.05 0.06 0.06 0.05 0.05 0 15 1930,00 38600 17/02/20 Bloomberg
ITUBB379.. 37.12 0.09 0.09 0.10 0.08 0.08 12.5 22 11248,00 140600 17/02/20 Bloomberg
ITUBB38. 38.87 0.04 0.04 0.04 0.03 0.03 0 23 1335,00 44500 17/02/20 Bloomberg
ITUBB40. 40.37 0.03 0.03 0.03 0.02 0.02 50 26 346,00 17300 17/02/20 Bloomberg
ITUBB5.... 35.87 0.21 0.25 0.27 0.19 0.21 -12.5 51 22512,00 107200 17/02/20 Bloomberg
ITUBB737.. 37.37 0.06 0.09 0.09 0.06 0.06 -14.28 18 12630,00 210500 17/02/20 Bloomberg
ITUBC336.. 33.58 1.32 1.44 1.44 1.30 1.34 -0.75 20 184786,00 137900 16/03/20 Bloomberg
ITUBC339.. 33.83 1.23 1.30 1.30 1.15 1.20 3.36 586 214080,00 178400 16/03/20 Bloomberg
ITUBC36. 36.38 0.39 0.37 0.39 0.34 0.37 2.63 68 386687,00 1045100 16/03/20 Bloomberg
ITUBC385.. 35.88 0.45 0.53 0.54 0.43 0.49 -4.25 12 28273,00 57700 16/03/20 Bloomberg
JBS ON Fec. 30.05
JBSSB1.... 31.50 0.60 0.39 0.63 0.38 0.42 17.64 23 48510,00 115500 17/02/20 Bloomberg
JBSSB2.... 32.50 0.38 0.21 0.38 0.21 0.24 26.66 22 12312,00 51300 17/02/20 Bloomberg
JBSSB30. 30.00 1.16 0.80 1.25 0.73 0.90 -7.2 160 259380,00 288200 17/02/20 Bloomberg
JBSSB31. 31.00 0.78 0.67 0.80 0.43 0.55 8.33 148 153065,00 278300 17/02/20 Bloomberg
JBSSB32. 32.00 0.48 0.40 0.48 0.25 0.30 20 72 41850,00 139500 17/02/20 Bloomberg
JBSSB330.. 33.00 0.30 0.16 0.30 0.15 0.16 0 12 5680,00 35500 17/02/20 Bloomberg
JBSSC207.. 20.75 8.69 8.44 8.69 8.30 8.39 65.52 10 27687,00 3300 16/03/20 Bloomberg
LOJAS AMERIC PN Fec. 28.52
LAMEB287.. 28.76 0.85 1.20 1.20 0.75 0.98 -29.16 27 44590,00 45500 17/02/20 Bloomberg
LAMEB297.. 29.76 0.48 0.74 0.74 0.41 0.52 -25 115 75868,00 145900 17/02/20 Bloomberg
LAMEB307.. 30.76 0.25 0.44 0.44 0.21 0.27 -26.47 80 17955,00 66500 17/02/20 Bloomberg
LAMEB317.. 31.76 0.10 0.16 0.17 0.10 0.14 -41.17 19 1498,00 10700 17/02/20 Bloomberg
LOJAS RENNER ON Fec. 59.85
LRENB599.. 59.93 1.71 1.50 1.75 1.44 1.68 37.9 11 23856,00 14200 17/02/20 Bloomberg
LRENB619.. 61.93 0.75 0.68 0.90 0.68 0.78 10.29 11 15288,00 19600 17/02/20 Bloomberg
MAGAZ LUIZA ON Fec. 55.69
MGLUB569.. 56.97 1.50 2.21 2.21 1.50 1.75 -15.25 34 25550,00 14600 17/02/20 Bloomberg
MGLUB579.. 57.97 1.30 1.50 1.63 1.25 1.35 0 17 16065,00 11900 17/02/20 Bloomberg
MGLUB589.. 58.97 1.04 1.30 1.35 1.04 1.28 -3.7 15 13312,00 10400 17/02/20 Bloomberg
MGLUC574.. 57.47 2.90 3.52 3.52 2.90 3.40 -7.05 14 84660,00 24900 16/03/20 Bloomberg
MARFRIG ON Fec. 12.10
MRFGB11. 11.00 1.20 0.92 1.22 0.92 1.08 -16.66 49 151632,00 140400 17/02/20 Bloomberg
MRFGB12. 12.00 0.65 0.50 0.65 0.41 0.54 -9.72 557 1104786,00 2045900 17/02/20 Bloomberg
MRFGB13. 13.00 0.33 0.39 0.39 0.20 0.25 -2.94 239 224750,00 899000 17/02/20 Bloomberg
MRFGB14. 14.00 0.15 0.16 0.18 0.11 0.13 -11.76 79 42354,00 325800 17/02/20 Bloomberg
MRFGB41. 11.50 0.88 1.00 1.00 0.72 0.83 -20 16 71712,00 86400 17/02/20 Bloomberg
MRFGB42. 12.50 0.48 0.41 0.56 0.28 0.37 -14.28 122 113109,00 305700 17/02/20 Bloomberg
MRFGB43. 13.50 0.25 0.33 0.33 0.13 0.17 -16.66 21 4556,00 26800 17/02/20 Bloomberg
MRFGC12. 12.00 0.87 0.84 0.95 0.81 0.91 -13 23 106106,00 116600 16/03/20 Bloomberg
MRFGC13. 13.00 0.45 0.44 0.50 0.44 0.48 -25 13 13392,00 27900 16/03/20 Bloomberg
MRFGF800.. 08.00 3.98 4.04 4.15 3.98 4.01 -15.31 12 32080,00 8000 15/06/20 Bloomberg
MRV ON Fec. 21.81
MRVEB217.. 21.76 0.73 0.73 0.74 0.52 0.64 5.79 33 84864,00 132600 17/02/20 Bloomberg
MRVEB227.. 22.76 0.28 0.37 0.37 0.20 0.23 -20 37 42596,00 185200 17/02/20 Bloomberg
P.ACUCAR-CBD PN Fec. 89.70
PCARB90. 90.88 1.90 2.40 2.40 1.90 2.10 -7.31 12 22890,00 10900 17/02/20 Bloomberg
PETROBRAS ON Fec. 31.02
PETRB307.. 30.41 1.15 1.22 1.32 1.15 1.20 -13.53 13 42840,00 35700 17/02/20 Bloomberg
PETRB615.. 31.16 0.76 0.81 0.85 0.69 0.78 -10.58 21 24258,00 31100 17/02/20 Bloomberg
PETRB631.. 33.16 0.21 0.19 0.21 0.19 0.19 -44.73 10 6707,00 35300 17/02/20 Bloomberg
PETRC343.. 34.33 0.27 0.31 0.31 0.27 0.27 -20.58 31 7668,00 28400 16/03/20 Bloomberg
PETRC640.. 33.83 0.36 0.39 0.39 0.35 0.36 -12.19 32 10260,00 28500 16/03/20 Bloomberg
PETROBRAS PN Fec. 29.29
PETRB275.. 26.70 2.79 2.95 2.96 2.79 2.93 -10 22 72957,00 24900 17/02/20 Bloomberg
PETRB279.. 27.45 2.10 2.30 2.33 2.07 2.24 -11.39 105 255360,00 114000 17/02/20 Bloomberg
PETRB280.. 27.20 2.31 2.51 2.55 2.31 2.46 -13.8 39 48462,00 19700 17/02/20 Bloomberg
PETRB282.. 27.70 1.92 2.17 2.17 1.92 2.02 -11.52 1164 1197456,00 592800 17/02/20 Bloomberg
PETRB286.. 27.95 1.81 1.84 1.91 1.67 1.80 -8.12 50 84420,00 46900 17/02/20 Bloomberg
PETRB288.. 28.45 1.36 1.58 1.60 1.25 1.43 -10.52 330 1261832,00 882400 17/02/20 Bloomberg
PETRB290.. 28.20 1.50 1.68 1.71 1.48 1.60 -15.73 2547 1830720,00 1144200 17/02/20 Bloomberg
PETRB294.. 28.95 0.97 1.35 1.35 0.93 1.07 -15.65 609 2804470,00 2621000 17/02/20 Bloomberg
PETRB297.. 29.20 0.81 1.09 1.09 0.79 0.90 -19 1456 6995700,00 7773000 17/02/20 Bloomberg
PETRB298.. 29.45 0.69 0.88 0.93 0.66 0.75 -14.81 801 2127075,00 2836100 17/02/20 Bloomberg
PETRB300.. 30.00 6.61 6.80 6.86 6.61 6.76 -1.63 13 137904,00 20400 18/02/22 Bloomberg
PETRB304.. 29.70 0.57 0.72 0.78 0.54 0.62 -19.71 2675 6034584,00 9733200 17/02/20 Bloomberg
PETRB306.. 29.95 0.46 0.60 0.64 0.45 0.51 -17.85 1093 2304588,00 4518800 17/02/20 Bloomberg
PETRB309.. 30.45 0.30 0.41 0.43 0.30 0.35 -25 1286 1979529,00 5655800 17/02/20 Bloomberg
PETRB31. 30.20 0.38 0.49 0.53 0.36 0.43 -20.83 2403 5753744,00 13380800 17/02/20 Bloomberg
PETRB310.. 31.00 6.34 6.70 6.70 6.34 6.45 0.63 12 47730,00 7400 18/02/22 Bloomberg
PETRB314.. 30.95 0.20 0.28 0.30 0.20 0.23 -23.07 580 716220,00 3114000 17/02/20 Bloomberg
PETRB315.. 30.70 0.25 0.35 0.36 0.24 0.29 -24.24 2239 2720664,00 9381600 17/02/20 Bloomberg
PETRB320.. 31.20 0.17 0.24 0.24 0.16 0.19 -22.72 1500 1974442,00 10391800 17/02/20 Bloomberg
PETRB322.. 31.45 0.13 0.19 0.19 0.13 0.15 -23.52 587 857985,00 5719900 17/02/20 Bloomberg
PETRB323.. 31.95 0.10 0.14 0.14 0.09 0.11 -16.66 360 664862,00 6044200 17/02/20 Bloomberg
PETRB325.. 31.70 0.11 0.16 0.17 0.11 0.13 -31.25 603 339261,00 2609700 17/02/20 Bloomberg
PETRB328.. 32.45 0.07 0.11 0.11 0.07 0.08 -30 160 213376,00 2667200 17/02/20 Bloomberg
PETRB330.. 32.20 0.08 0.13 0.13 0.08 0.10 -33.33 585 479020,00 4790200 17/02/20 Bloomberg
PETRB332.. 32.70 0.06 0.10 0.10 0.06 0.07 -33.33 242 202825,00 2897500 17/02/20 Bloomberg
PETRB335.. 33.20 0.05 0.09 0.09 0.05 0.06 -37.5 273 258684,00 4311400 17/02/20 Bloomberg
PETRB337.. 32.95 0.06 0.09 0.10 0.05 0.07 -25 135 287371,00 4105300 17/02/20 Bloomberg
PETRB338.. 33.45 0.05 0.07 0.07 0.05 0.05 -28.57 55 54955,00 1099100 17/02/20 Bloomberg
PETRB34. 33.95 0.04 0.06 0.07 0.04 0.04 -33.33 83 109316,00 2732900 17/02/20 Bloomberg
PETRB340.. 33.70 0.05 0.07 0.07 0.04 0.05 -28.57 164 119185,00 2383700 17/02/20 Bloomberg
PETRB345.. 34.20 0.04 0.06 0.07 0.03 0.04 -33.33 105 102556,00 2563900 17/02/20 Bloomberg
PETRB347.. 34.70 0.04 0.05 0.05 0.03 0.03 -20 10 8181,00 272700 17/02/20 Bloomberg
PETRB349.. 34.45 0.03 0.06 0.06 0.03 0.04 -50 50 41520,00 1038000 17/02/20 Bloomberg
PETRB352.. 35.20 0.03 0.04 0.04 0.03 0.03 -40 63 51429,00 1714300 17/02/20 Bloomberg
PETRB364.. 35.95 0.03 0.04 0.04 0.02 0.02 0 55 8384,00 419200 17/02/20 Bloomberg
PETRB369.. 36.45 0.02 0.02 0.03 0.02 0.02 0 32 9006,00 450300 17/02/20 Bloomberg
PETRB378.. 37.45 0.02 0.02 0.02 0.02 0.02 0 16 5636,00 281800 17/02/20 Bloomberg
PETRB388.. 38.45 0.01 0.01 0.02 0.01 0.01 0 29 6154,00 615400 17/02/20 Bloomberg
PETRB398.. 39.45 0.01 0.01 0.01 0.01 0.01 0 11 2382,00 238200 17/02/20 Bloomberg
PETRB590.. 28.70 1.17 1.40 1.40 1.10 1.23 -12.03 512 2561229,00 2082300 17/02/20 Bloomberg
PETRC275.. 26.70 3.07 3.15 3.15 3.07 3.11 -7.53 16 115381,00 37100 16/03/20 Bloomberg
PETRC277.. 27.20 2.66 2.75 2.76 2.66 2.70 -7.31 119 160380,00 59400 16/03/20 Bloomberg
PETRC284.. 27.95 2.09 2.14 2.14 2.09 2.12 -7.11 74 182320,00 86000 16/03/20 Bloomberg
PETRC285.. 28.20 1.88 1.93 1.94 1.79 1.91 -7.84 35 90343,00 47300 16/03/20 Bloomberg
PETRC289.. 28.45 1.71 1.81 1.81 1.68 1.74 -10.47 11 4176,00 2400 16/03/20 Bloomberg
PETRC292.. 28.70 1.55 1.63 1.67 1.52 1.55 -10.91 32 119660,00 77200 16/03/20 Bloomberg
PETRC296.. 28.95 1.38 1.45 1.45 1.37 1.39 -10.96 11 32943,00 23700 16/03/20 Bloomberg
PETRC297.. 29.20 1.25 1.32 1.34 1.21 1.29 -9.42 121 926994,00 718600 16/03/20 Bloomberg
PETRC299.. 29.45 1.12 1.25 1.27 1.09 1.17 -9.67 289 475839,00 406700 16/03/20 Bloomberg
PETRC302.. 29.70 1.07 1.14 1.17 0.95 1.02 -0.92 253 608226,00 596300 16/03/20 Bloomberg
PETRC303.. 29.95 0.89 0.99 1.00 0.86 0.91 -8.24 145 231868,00 254800 16/03/20 Bloomberg
PETRC307.. 30.20 0.78 0.90 0.90 0.76 0.79 -13.33 86 284795,00 360500 16/03/20 Bloomberg
PETRC308.. 30.45 0.69 0.78 0.79 0.67 0.71 -10.38 233 485995,00 684500 16/03/20 Bloomberg
PETRC31. 30.95 0.54 0.65 0.65 0.53 0.55 -11.47 149 276870,00 503400 16/03/20 Bloomberg
PETRC310.. 30.70 0.61 0.72 0.72 0.59 0.63 -11.59 121 393057,00 623900 16/03/20 Bloomberg
PETRC319.. 31.45 0.43 0.48 0.48 0.42 0.45 -8.51 195 3271365,00 7269700 16/03/20 Bloomberg
PETRC324.. 31.95 0.35 0.37 0.37 0.32 0.33 -2.77 120 483417,00 1464900 16/03/20 Bloomberg
PETRC325.. 31.70 0.36 0.43 0.43 0.36 0.38 -14.28 105 177384,00 466800 16/03/20 Bloomberg
PETRC329.. 32.45 0.26 0.29 0.29 0.26 0.26 -10.34 39 138268,00 531800 16/03/20 Bloomberg
PETRC33. 32.20 0.28 0.32 0.32 0.28 0.29 -12.5 72 174725,00 602500 16/03/20 Bloomberg
PETRC330.. 32.70 0.23 0.27 0.27 0.23 0.24 -11.53 70 242688,00 1011200 16/03/20 Bloomberg
PETRC333.. 32.95 0.21 0.22 0.22 0.20 0.21 -8.69 92 256515,00 1221500 16/03/20 Bloomberg
PETRC338.. 33.45 0.16 0.17 0.17 0.16 0.16 -11.11 24 1108720,00 6929500 16/03/20 Bloomberg
PETRC34. 33.70 0.15 0.15 0.15 0.14 0.14 -6.25 19 32606,00 232900 16/03/20 Bloomberg
PETRC340.. 33.20 0.19 0.19 0.19 0.18 0.18 -5 27 52776,00 293200 16/03/20 Bloomberg
PETRC345.. 34.20 0.12 0.11 0.12 0.11 0.11 -7.69 38 158928,00 1444800 16/03/20 Bloomberg
PETRC348.. 34.45 0.11 0.10 0.11 0.09 0.10 -8.33 104 27450,00 274500 16/03/20 Bloomberg
PETRC35. 34.70 0.10 0.10 0.11 0.09 0.09 -9.09 49 38358,00 426200 16/03/20 Bloomberg
PETRC37. 36.70 0.06 0.05 0.06 0.03 0.04 0 47 2588,00 64700 16/03/20 Bloomberg
PETRC578.. 27.45 2.50 2.68 2.68 2.50 2.56 -4.58 22 60672,00 23700 16/03/20 Bloomberg
PETRC915.. 31.20 0.48 0.56 0.56 0.46 0.49 -9.43 111 457513,00 933700 16/03/20 Bloomberg
PETRD280.. 27.47 5.65 5.91 5.91 5.60 5.68 -7.37 17 149952,00 26400 19/04/21 Bloomberg
PETRD282.. 27.70 2.61 2.79 2.79 2.61 2.68 -24.12 23 54940,00 20500 20/04/20 Bloomberg
PETRD308.. 30.45 1.07 1.10 1.10 1.07 1.08 -10.08 12 12960,00 12000 20/04/20 Bloomberg
PETRD31. 30.70 0.96 0.98 0.98 0.96 0.97 -17.24 49 49082,00 50600 20/04/20 Bloomberg
PETRD313.. 31.20 0.75 0.84 0.87 0.75 0.79 -18.47 31 427943,00 541700 20/04/20 Bloomberg
PETRD320.. 31.70 0.67 0.73 0.73 0.67 0.71 -8.21 15 92797,00 130700 20/04/20 Bloomberg
PETRD34. 33.20 0.35 0.37 0.37 0.35 0.35 -20.45 12 4094,00 11700 20/04/20 Bloomberg
PETRE328.. 32.47 0.70 0.75 0.75 0.70 0.73 -14.63 19 22995,00 31500 18/05/20 Bloomberg
PETRE71. 30.72 1.30 1.34 1.34 1.30 1.30 -3.7 11 12740,00 9800 18/05/20 Bloomberg
PETRL300.. 29.64 6.29 6.43 6.45 6.27 6.34 -1.56 40 127434,00 20100 17/12/21 Bloomberg
RAIADROGASIL ON Fec. 125.75
RADLB24. 12.52 3.75 4.60 4.72 3.58 4.12 22.95 13 25132,00 6100 21/00/02 Bloomberg
RADLB30. 13.12 1.46 1.77 1.84 1.18 1.60 46 10 6400,00 4000 21/00/02 Bloomberg
RUMO S.A. ON Fec. 24.32
RAILB24. 24.00 0.84 1.07 1.07 0.76 0.95 -10.63 27 120745,00 127100 17/02/20 Bloomberg
RAILB245.. 24.50 0.62 0.73 0.73 0.52 0.55 -1.58 12 23210,00 42200 17/02/20 Bloomberg
RAILB25. 25.00 0.39 0.56 0.57 0.37 0.48 -13.33 271 139200,00 290000 17/02/20 Bloomberg
RAILB26. 26.00 0.22 0.30 0.37 0.17 0.20 -21.42 44 13020,00 65100 17/02/20 Bloomberg
RAILB27. 27.00 0.09 0.14 0.14 0.07 0.08 -35.71 16 3544,00 44300 17/02/20 Bloomberg
RAILB28. 28.00 0.06 0.12 0.12 0.05 0.05 50 19 2165,00 43300 17/02/20 Bloomberg
SABESP ON Fec. 61.06
SBSPC60. 60.00 3.50 3.68 3.86 3.50 3.79 0.57 16 64430,00 17000 16/03/20 Bloomberg
SUZANO S.A. ON Fec. 44.85
SUZBB420.. 42.00 3.23 2.41 3.23 2.41 3.11 66.49 13 154567,00 49700 17/02/20 Bloomberg
SUZBB430.. 43.00 2.37 1.68 2.37 1.68 1.98 74.26 31 37818,00 19100 17/02/20 Bloomberg
SUZBB440.. 44.00 1.77 0.98 1.86 0.98 1.32 101.13 38 65208,00 49400 17/02/20 Bloomberg
SUZBB450.. 45.00 1.50 0.66 1.50 0.66 0.97 183.01 46 39091,00 40300 17/02/20 Bloomberg
SUZBB460.. 46.00 0.86 0.40 0.86 0.39 0.59 160.6 74 72865,00 123500 17/02/20 Bloomberg
SUZBB470.. 47.00 0.63 0.24 0.65 0.24 0.43 231.57 628 508174,00 1181800 17/02/20 Bloomberg
SUZBB50. 50.00 0.27 0.09 0.27 0.09 0.16 285.71 65 12704,00 79400 17/02/20 Bloomberg
SUZBC42. 41.56 3.93 2.91 4.01 2.91 3.38 50.57 12 101400,00 30000 16/03/20 Bloomberg
SUZBC460.. 46.06 1.40 0.82 1.46 0.82 1.17 91.78 25 51831,00 44300 16/03/20 Bloomberg
TIM PART S/A ON Fec. 17.00
TIMPB16. 15.91 1.32 1.32 1.32 1.32 1.32 24.52 22 79200,00 60000 17/02/20 Bloomberg
ULTRAPAR ON Fec. 27.41
UGPAB269.. 26.95 1.01 0.71 1.06 0.65 0.88 55.38 20 23848,00 27100 17/02/20 Bloomberg
UGPAB279.. 27.95 0.53 0.34 0.60 0.31 0.44 70.96 26 26312,00 59800 17/02/20 Bloomberg
UGPAB289.. 28.95 0.26 0.18 0.29 0.18 0.25 73.33 14 9150,00 36600 17/02/20 Bloomberg
USIMINAS PNA Fec. 10.88
USIMB10. 10.27 0.80 0.20 0.80 0.20 0.52 400 1303 1996488,00 3839400 17/02/20 Bloomberg
USIMB100.. 10.02 0.96 0.28 0.97 0.28 0.71 242.85 195 457311,00 644100 17/02/20 Bloomberg
USIMB105.. 10.52 0.60 0.15 0.63 0.15 0.37 400 237 188959,00 510700 17/02/20 Bloomberg
USIMB107.. 10.77 0.48 0.10 0.48 0.10 0.23 433.33 985 822733,00 3577100 17/02/20 Bloomberg
USIMB110.. 11.02 0.35 0.15 0.37 0.12 0.22 337.5 182 165110,00 750500 17/02/20 Bloomberg
USIMB112.. 11.27 0.28 0.07 0.28 0.07 0.13 600 976 781040,00 6008000 17/02/20 Bloomberg
USIMB862.. 08.62 1.86 1.85 1.86 1.85 1.85 77.14 27 370000,00 200000 17/02/20 Bloomberg
USIMB9.... 09.12 1.73 0.75 1.75 0.75 1.56 188.33 30 127140,00 81500 17/02/20 Bloomberg
USIMB903.. 09.02 1.85 1.66 1.85 1.66 1.73 94.73 10 15570,00 9000 17/02/20 Bloomberg
USIMB932.. 09.32 1.55 0.94 1.55 0.94 1.44 150 14 28656,00 19900 17/02/20 Bloomberg
USIMB94. 09.52 1.37 0.48 1.37 0.48 1.03 251.28 182 410970,00 399000 17/02/20 Bloomberg
USIMB96. 09.72 1.22 0.50 1.22 0.40 0.93 269.69 326 881640,00 948000 17/02/20 Bloomberg
USIMB962.. 09.62 1.26 0.41 1.26 0.41 0.55 231.57 29 39710,00 72200 17/02/20 Bloomberg
USIMB98. 09.92 1.05 0.40 1.05 0.40 0.72 288.88 402 984888,00 1367900 17/02/20 Bloomberg
USIMC10. 10.00 1.06 0.69 1.06 0.69 0.91 194.44 32 349986,00 384600 16/03/20 Bloomberg
USIMC11. 11.00 0.55 0.26 0.55 0.26 0.38 323.07 21 32908,00 86600 16/03/20 Bloomberg
USIMC12. 12.00 0.23 0.14 0.26 0.14 0.21 155.55 81 82677,00 393700 16/03/20 Bloomberg
USIMC40. 10.50 0.79 0.38 0.79 0.38 0.66 243.47 50 306504,00 464400 16/03/20 Bloomberg
USIMC94. 09.40 1.55 1.06 1.55 1.06 1.17 150 30 469287,00 401100 16/03/20 Bloomberg
USIMC96. 09.60 1.30 0.81 1.32 0.81 1.09 128.07 12 132653,00 121700 16/03/20 Bloomberg
USIMC98. 09.80 1.16 0.64 1.22 0.64 0.99 157.77 39 680031,00 686900 16/03/20 Bloomberg
VALE ON Fec. 56.30
VALEB515.. 50.30 6.35 6.25 6.50 6.19 6.35 -2.3 12 740410,00 116600 17/02/20 Bloomberg
VALEB525.. 51.30 5.41 5.70 5.76 5.28 5.50 2.26 43 381150,00 69300 17/02/20 Bloomberg
VALEB53. 51.80 5.01 5.20 5.36 4.81 5.08 8.67 86 584708,00 115100 17/02/20 Bloomberg
VALEB535.. 52.30 4.55 4.90 4.90 4.38 4.65 7.05 67 435705,00 93700 17/02/20 Bloomberg
VALEB540.. 52.80 4.13 4.42 4.49 3.95 4.29 8.68 47 210639,00 49100 17/02/20 Bloomberg
VALEB545.. 53.30 3.73 4.01 4.07 3.55 3.88 8.43 53 384896,00 99200 17/02/20 Bloomberg
VALEB550.. 53.80 3.31 3.58 3.65 3.17 3.37 9.96 97 186698,00 55400 17/02/20 Bloomberg
VALEB555.. 54.30 2.91 3.17 3.27 2.82 2.97 6.59 104 530442,00 178600 17/02/20 Bloomberg
VALEB560.. 54.80 2.58 2.50 2.90 2.49 2.63 10.72 199 1142735,00 434500 17/02/20 Bloomberg
VALEB565.. 55.30 2.26 2.06 2.57 2.06 2.34 9.7 141 365742,00 156300 17/02/20 Bloomberg
VALEB57. 55.80 1.98 1.95 2.24 1.88 2.08 12.5 277 1398176,00 672200 17/02/20 Bloomberg
VALEB575.. 56.30 1.75 1.62 1.95 1.61 1.74 12.9 194 576462,00 331300 17/02/20 Bloomberg
VALEB580.. 56.80 1.46 1.42 1.67 1.38 1.46 13.17 1551 6908574,00 4731900 17/02/20 Bloomberg
VALEB585.. 57.30 1.20 1.40 1.45 1.17 1.25 12.14 192 494875,00 395900 17/02/20 Bloomberg
VALEB590.. 57.80 1.00 1.06 1.22 0.98 1.05 4.16 644 2198910,00 2094200 17/02/20 Bloomberg
VALEB595.. 58.30 0.86 0.95 1.02 0.83 0.87 8.86 464 1838136,00 2112800 17/02/20 Bloomberg
VALEB600.. 58.80 0.74 0.71 0.87 0.68 0.75 13.84 1667 4045125,00 5393500 17/02/20 Bloomberg
VALEB605.. 59.30 0.61 0.67 0.72 0.56 0.62 12.96 322 525698,00 847900 17/02/20 Bloomberg
VALEB61. 59.80 0.52 0.50 0.61 0.48 0.52 20.93 1268 2728232,00 5246600 17/02/20 Bloomberg
VALEB615.. 60.30 0.47 0.43 0.50 0.39 0.42 34.28 381 897708,00 2137400 17/02/20 Bloomberg
VALEB62. 60.80 0.33 0.29 0.41 0.29 0.34 17.85 625 763368,00 2245200 17/02/20 Bloomberg
VALEB625.. 61.30 0.28 0.27 0.34 0.25 0.28 16.66 105 47040,00 168000 17/02/20 Bloomberg
VALEB63. 61.80 0.25 0.20 0.28 0.20 0.23 25 158 87377,00 379900 17/02/20 Bloomberg
VALEB635.. 62.30 0.20 0.21 0.21 0.18 0.19 25 27 18772,00 98800 17/02/20 Bloomberg
VALEB64. 62.80 0.15 0.15 0.18 0.15 0.16 7.14 106 72880,00 455500 17/02/20 Bloomberg
VALEB645.. 63.30 0.13 0.15 0.15 0.12 0.12 18.18 13 14340,00 119500 17/02/20 Bloomberg
VALEB65. 63.80 0.11 0.10 0.12 0.09 0.10 37.5 126 58200,00 582000 17/02/20 Bloomberg
VALEB655.. 64.30 0.09 0.10 0.10 0.08 0.08 12.5 16 7832,00 97900 17/02/20 Bloomberg
VALEB66. 64.80 0.09 0.09 0.09 0.07 0.08 50 40 42544,00 531800 17/02/20 Bloomberg
VALEB664.. 65.30 0.07 0.08 0.08 0.06 0.06 40 10 792,00 13200 17/02/20 Bloomberg
VALEB67. 65.80 0.05 0.07 0.07 0.05 0.05 25 59 13305,00 266100 17/02/20 Bloomberg
VALEB68. 66.80 0.04 0.04 0.04 0.03 0.03 33.33 39 11562,00 385400 17/02/20 Bloomberg
VALEB685.. 67.30 0.03 0.05 0.05 0.03 0.03 0 12 2328,00 77600 17/02/20 Bloomberg
VALEC555.. 54.30 3.68 4.00 4.00 3.55 3.76 5.14 17 120696,00 32100 16/03/20 Bloomberg
VALEC570.. 55.80 2.85 3.00 3.00 2.70 2.89 14 14 50575,00 17500 16/03/20 Bloomberg
VALEC58. 56.80 2.21 2.42 2.45 2.19 2.34 6.25 30 161226,00 68900 16/03/20 Bloomberg
VALEC59. 57.80 1.78 1.75 1.85 1.75 1.80 7.22 29 51840,00 28800 16/03/20 Bloomberg
VALEC600.. 58.80 1.41 1.50 1.50 1.39 1.46 11.02 14 42486,00 29100 16/03/20 Bloomberg
VALEC618.. 61.80 0.66 0.64 0.69 0.63 0.65 6.45 14 12870,00 19800 16/03/20 Bloomberg
TELEF BRASIL PN Fec. 61.28
VIVTC60. 59.21 3.31 3.30 3.52 3.30 3.44 3.43 13 141040,00 41000 16/03/20 Bloomberg
VIAVAREJO ON Fec. 15.00
VVARB110.. 11.00 4.00 3.51 4.00 3.51 3.91 23.07 39 244375,00 62500 17/02/20 Bloomberg
VVARB115.. 11.50 3.55 3.20 3.55 3.20 3.39 25.88 10 73563,00 21700 17/02/20 Bloomberg
VVARB120.. 12.00 3.04 2.49 3.12 2.49 2.97 28.81 127 692307,00 233100 17/02/20 Bloomberg
VVARB125.. 12.50 2.50 2.30 2.60 2.29 2.50 30.89 50 140500,00 56200 17/02/20 Bloomberg
VVARB130.. 13.00 2.12 1.80 2.19 1.79 1.94 36.77 219 341246,00 175900 17/02/20 Bloomberg
VVARB135.. 13.50 1.70 1.30 1.76 1.30 1.55 42.85 193 309380,00 199600 17/02/20 Bloomberg
VVARB140.. 14.00 1.35 1.00 1.36 1.00 1.21 55.17 832 1638340,00 1354000 17/02/20 Bloomberg
VVARB145.. 14.50 1.00 0.76 1.02 0.76 0.90 58.73 952 1576440,00 1751600 17/02/20 Bloomberg
VVARB150.. 15.00 0.74 0.50 0.76 0.50 0.67 72.09 1521 1865816,00 2784800 17/02/20 Bloomberg
VVARB155.. 15.50 0.53 0.35 0.55 0.35 0.48 76.66 904 500640,00 1043000 17/02/20 Bloomberg
VVARB160.. 16.00 0.39 0.24 0.40 0.24 0.34 85.71 1061 595510,00 1751500 17/02/20 Bloomberg
VVARB165.. 16.50 0.28 0.18 0.30 0.18 0.25 75 460 81775,00 327100 17/02/20 Bloomberg
VVARB170.. 17.00 0.21 0.17 0.22 0.13 0.18 75 391 153666,00 853700 17/02/20 Bloomberg
VVARB175.. 17.50 0.17 0.14 0.17 0.10 0.14 88.88 88 12852,00 91800 17/02/20 Bloomberg
VVARB180.. 18.00 0.13 0.12 0.14 0.09 0.11 62.5 83 17853,00 162300 17/02/20 Bloomberg
VVARB185.. 18.50 0.08 0.08 0.10 0.08 0.09 14.28 29 2106,00 23400 17/02/20 Bloomberg
VVARB190.. 19.00 0.07 0.07 0.08 0.05 0.06 16.66 26 5718,00 95300 17/02/20 Bloomberg
VVARC140.. 14.00 1.62 1.47 1.66 1.47 1.57 37.28 13 11461,00 7300 16/03/20 Bloomberg
VVARC150.. 15.00 0.98 1.00 1.14 0.90 1.00 0 20 9900,00 9900 16/03/20 Bloomberg
VVARC155.. 15.50 0.85 0.90 0.92 0.79 0.84 28.78 12 34272,00 40800 16/03/20 Bloomberg
VVARC160.. 16.00 0.62 0.60 0.73 0.56 0.64 24 24 88000,00 137500 16/03/20 Bloomberg
VVARC165.. 16.50 0.52 0.44 0.60 0.44 0.51 40.54 34 26571,00 52100 16/03/20 Bloomberg
VVARC170.. 17.00 0.40 0.36 0.46 0.36 0.41 21.21 15 35465,00 86500 16/03/20 Bloomberg
VVARC180.. 18.00 0.25 0.30 0.30 0.25 0.26 25 14 10478,00 40300 16/03/20 Bloomberg
VVARC200.. 20.00 0.14 0.13 0.14 0.13 0.13 27.27 11 2236,00 17200 16/03/20 Bloomberg
VVARC220.. 22.00 0.11 0.10 0.11 0.10 0.10 22.22 11 2030,00 20300 16/03/20 Bloomberg
VVARD180.. 18.00 0.47 0.50 0.50 0.47 0.47 0 15 11750,00 25000 20/04/20 Bloomberg
WEG ON Fec. 38.90
WEGEB379.. 37.97 1.60 1.12 1.60 0.98 1.26 36.75 27 43722,00 34700 17/02/20 Bloomberg
WEGEB389.. 38.97 1.00 0.66 1.00 0.62 0.81 61.29 18 18225,00 22500 17/02/20 Bloomberg
WEGEB399.. 39.97 0.66 0.40 0.66 0.38 0.52 65 19 9360,00 18000 17/02/20 Bloomberg
YDUQS PART ON Fec. 51.00
YDUQB520.. 52.00 1.75 2.15 2.25 1.65 1.85 -12.5 14 31265,00 16900 17/02/20 Bloomberg
___________________________