GrafBolsa

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

     

Pregão 16/11/18 Opções de Compra

Preço Fech. Abe. Máx. Mín. Méd. Osc. Neg. Volume Volume Venc. R$ R$ R$ R$ R$ R$ (%) R$ AMBEV S/A ON Fec. 16.50 ABEVA16. 16.27 0.75 0.64 0.75 0.64 0.73 25 15 10439,00 14300 21/01/19 Bloomberg ABEVK150.. 15.01 1.31 1.08 1.31 1.08 1.30 31 106 33540,00 25800 19/11/18 Bloomberg ABEVK16. 16.01 0.48 0.27 0.49 0.17 0.25 182.35 157 14550,00 58200 19/11/18 Bloomberg ABEVK170.. 17.01 0.01 0.01 0.02 0.01 0.01 0 151 677,00 67700 19/11/18 Bloomberg ABEVK46. 16.51 0.04 0.02 0.05 0.01 0.02 300 149 7162,00 358100 19/11/18 Bloomberg ABEVK87. 16.76 0.02 0.02 0.02 0.01 0.01 100 13 312,00 31200 19/11/18 Bloomberg ABEVL15. 15.35 1.28 1.05 1.28 1.01 1.08 37.63 24 135432,00 125400 17/12/18 Bloomberg ABEVL16. 16.35 0.58 0.45 0.58 0.42 0.53 65.71 49 46587,00 87900 17/12/18 Bloomberg ABEVL160.. 15.85 0.88 0.67 0.88 0.67 0.75 33.33 147 216300,00 288400 17/12/18 Bloomberg ABEVL175.. 17.35 0.21 0.16 0.23 0.14 0.19 50 32 11780,00 62000 17/12/18 Bloomberg ABEVL18. 17.85 0.10 0.11 0.15 0.08 0.11 25 23 2915,00 26500 17/12/18 Bloomberg ABEVL46. 16.85 0.31 0.26 0.32 0.25 0.29 29.16 86 59507,00 205200 17/12/18 Bloomberg B3 ON Fec. 27.29 B3SAK240.. 23.86 3.10 2.18 3.10 2.18 2.75 49.03 33 19250,00 7000 19/11/18 Bloomberg B3SAK257.. 25.36 1.52 1.02 1.62 0.91 1.01 153.33 42 23028,00 22800 19/11/18 Bloomberg B3SAK260.. 25.86 1.08 0.20 1.14 0.20 0.43 414.28 63 29111,00 67700 19/11/18 Bloomberg B3SAK265.. 26.36 0.61 0.21 0.61 0.20 0.44 369.23 48 6820,00 15500 19/11/18 Bloomberg B3SAK270.. 2.68 0.25 0.02 0.31 0.02 0.16 115 5112000000001,00700000000009.27 11/81/01 Bloomberg B3SAL26. 26.29 1.45 0.81 1.45 0.81 1.00 72.61 15 30000,00 30000 17/12/18 Bloomberg B3SAL27. 27.29 0.85 0.40 0.85 0.40 0.67 107.31 12 13936,00 20800 17/12/18 Bloomberg B3SAL271.. 27.04 0.68 0.65 0.68 0.65 0.65 25.92 23 39325,00 60500 17/12/18 Bloomberg B3SAL282.. 28.29 0.45 0.19 0.45 0.19 0.32 150 32 20384,00 63700 17/12/18 Bloomberg B3SAL293.. 29.36 0.21 0.09 0.21 0.07 0.13 133.33 17 3302,00 25400 17/12/18 Bloomberg B3SAL55. 25.79 1.67 1.05 1.67 1.05 1.29 59.04 39 91332,00 70800 17/12/18 Bloomberg B3SAL57. 26.79 0.99 0.63 1.01 0.60 0.77 98 23 83468,00 108400 17/12/18 Bloomberg BRASIL ON Fec. 43.09 BBASA406.. 40.67 3.87 3.38 3.87 3.30 3.71 29 11 18179,00 4900 21/01/19 Bloomberg BBASK347.. 34.41 8.00 7.66 8.00 7.66 7.83 14.77 51 78300,00 10000 19/11/18 Bloomberg BBASK364.. 35.91 6.63 6.18 6.67 5.99 6.22 20.98 18 17416,00 2800 19/11/18 Bloomberg BBASK372.. 36.91 6.10 4.42 6.10 4.42 5.62 38.32 651 900324,00 160200 19/11/18 Bloomberg BBASK380.. 37.66 5.14 4.30 5.14 4.30 5.08 32.81 16 52832,00 10400 19/11/18 Bloomberg BBASK392.. 38.91 3.68 3.10 3.70 3.10 3.51 41.53 133 212355,00 60500 19/11/18 Bloomberg BBASK394.. 39.16 2.85 3.01 3.01 2.85 2.89 28.95 28 11560,00 4000 19/11/18 Bloomberg BBASK397.. 39.41 2.80 2.65 2.80 2.62 2.75 51.35 23 18975,00 6900 19/11/18 Bloomberg BBASK399.. 39.66 3.10 2.40 3.37 2.30 3.00 12.72 71 78900,00 26300 19/11/18 Bloomberg BBASK407.. 40.16 2.85 2.02 2.85 1.90 1.99 135.53 20 59501,00 29900 19/11/18 Bloomberg BBASK419.. 41.16 1.58 0.92 1.62 0.92 1.15 154.83 60 48874,00 42500 19/11/18 Bloomberg BBASK422.. 41.66 1.30 0.56 1.30 0.56 0.69 209.52 29 25805,00 37400 19/11/18 Bloomberg BBASK427.. 42.16 0.92 0.35 0.92 0.26 0.44 475 101 58388,00 132700 19/11/18 Bloomberg BBASK429.. 42.91 0.28 0.15 0.30 0.03 0.20 300 410 138020,00 690100 19/11/18 Bloomberg BBASK434.. 43.41 0.06 0.04 0.12 0.04 0.07 20 160 25886,00 369800 19/11/18 Bloomberg BBASK437.. 43.16 0.20 0.10 0.20 0.06 0.12 150 31 13848,00 115400 19/11/18 Bloomberg BBASK44. 44.91 0.01 0.01 0.03 0.01 0.01 0 53 467,00 46700 19/11/18 Bloomberg BBASK442.. 43.91 0.04 0.03 0.04 0.01 0.02 300 90 3128,00 156400 19/11/18 Bloomberg BBASK449.. 44.41 0.02 0.01 0.02 0.01 0.01 100 19 206,00 20600 19/11/18 Bloomberg BBASK52. 40.91 2.11 1.26 2.11 1.22 1.91 111 350 183551,00 96100 19/11/18 Bloomberg BBASK77. 36.41 5.71 5.59 5.71 5.59 5.65 20.71 35 23165,00 4100 19/11/18 Bloomberg BBASK83. 42.41 0.58 0.20 0.65 0.19 0.46 205.26 599 360870,00 784500 19/11/18 Bloomberg BBASL324.. 31.87 10.70 10.40 10.70 10.40 10.53 1.9 12 93717,00 8900 17/12/18 Bloomberg BBASL417.. 40.87 2.80 2.29 2.96 2.29 2.72 36.58 186 310896,00 114300 17/12/18 Bloomberg BBASL42. 41.37 2.50 2.00 2.55 2.00 2.37 42.85 38 237000,00 100000 17/12/18 Bloomberg BBASL424.. 41.87 2.25 1.85 2.25 1.75 2.05 52.02 161 316930,00 154600 17/12/18 Bloomberg BBASL425.. 42.12 1.86 1.61 1.86 1.61 1.75 30.06 119 272650,00 155800 17/12/18 Bloomberg BBASL428.. 42.87 1.69 1.34 1.69 1.28 1.54 56.48 55 87164,00 56600 17/12/18 Bloomberg BBASL436.. 43.62 1.28 1.15 1.30 1.15 1.23 40.65 26 12054,00 9800 17/12/18 Bloomberg BBASL439.. 43.12 1.57 1.14 1.57 1.14 1.33 58.58 129 165186,00 124200 17/12/18 Bloomberg BBASL44. 43.37 1.28 1.10 1.36 1.09 1.25 33.33 20 21625,00 17300 17/12/18 Bloomberg BBASL443.. 44.37 1.01 0.82 1.01 0.77 0.86 48.52 52 98556,00 114600 17/12/18 Bloomberg BBASL449.. 44.62 0.90 0.95 0.95 0.70 0.87 -2.17 17 10353,00 11900 17/12/18 Bloomberg BBASL453.. 45.37 0.60 0.58 0.64 0.52 0.57 25 31 41496,00 72800 17/12/18 Bloomberg BBASL459.. 45.12 0.92 0.65 0.92 0.65 0.71 22.66 52 21584,00 30400 17/12/18 Bloomberg BBASL467.. 45.87 0.58 0.46 0.58 0.42 0.54 65.71 13 9774,00 18100 17/12/18 Bloomberg BBASL469.. 46.12 0.53 0.40 0.54 0.38 0.44 76.66 62 65516,00 148900 17/12/18 Bloomberg BBASL489.. 48.37 0.22 0.18 0.23 0.17 0.19 46.66 12 9671,00 50900 17/12/18 Bloomberg BRADESCO PN Fec. 37.22 BBDCK316.. 31.58 5.36 4.08 5.36 4.08 4.85 55.36 10 98940,00 20400 19/11/18 Bloomberg BBDCK33. 32.94 4.25 2.95 4.25 2.95 3.52 97.67 42 60192,00 17100 19/11/18 Bloomberg BBDCK340.. 34.05 2.18 1.65 2.18 1.54 2.00 98.18 33 31600,00 15800 19/11/18 Bloomberg BBDCK346.. 34.30 2.65 1.72 2.65 1.44 1.73 152.38 34 629201,00 363700 19/11/18 Bloomberg BBDCK350.. 35.17 1.95 0.74 2.00 0.65 1.40 236.2 113 149520,00 106800 19/11/18 Bloomberg BBDCK360.. 36.06 1.08 0.32 1.16 0.22 0.57 575 332 192602,00 337900 19/11/18 Bloomberg BBDCK369.. 36.67 0.54 0.14 0.55 0.07 0.23 440 130 33097,00 143900 19/11/18 Bloomberg BBDCK39. 33.55 3.28 2.13 3.65 2.13 2.72 130.98 10 20128,00 7400 19/11/18 Bloomberg BBDCK395.. 34.92 2.00 0.98 2.00 0.85 1.80 270.37 234 977778,00 543210 19/11/18 Bloomberg BBDCK62. 37.64 0.09 0.01 0.10 0.01 0.05 350 125 16119,00 322380 19/11/18 Bloomberg BBDCL349.. 34.88 2.75 1.82 2.75 1.75 2.25 90.97 27 106650,00 47400 17/12/18 Bloomberg BBDCL396.. 35.73 2.00 1.74 2.00 1.74 1.97 86.91 60 92590,00 47000 17/12/18 Bloomberg BBDCL401.. 36.18 1.89 1.17 1.89 1.10 1.32 107.69 147 1588514,00 1203420 17/12/18 Bloomberg BBDCL406.. 36.63 1.53 1.03 1.53 0.94 1.40 93.67 161 99694,00 71210 17/12/18 Bloomberg BBDCL411.. 37.09 1.25 0.80 1.25 0.74 0.86 101.61 18 77314,00 89900 17/12/18 Bloomberg BBDCL414.. 37.32 1.03 0.71 1.12 0.66 0.86 68.85 129 913578,00 1062300 17/12/18 Bloomberg BBDCL421.. 38.00 0.90 0.40 0.90 0.40 0.67 143.24 64 42545,00 63500 17/12/18 Bloomberg BBDCL431.. 38.91 0.53 0.27 0.53 0.26 0.42 178.94 124 57120,00 136000 17/12/18 Bloomberg BBDCL46. 36.41 1.67 1.09 1.67 1.01 1.57 96.47 218 659965,00 420360 17/12/18 Bloomberg BBSEGURIDADE ON Fec. 27.43 BBSEK27. 27.21 0.22 0.19 0.28 0.15 0.22 57.14 15 8404,00 38200 19/11/18 Bloomberg BBSEK56. 26.71 0.82 0.44 0.82 0.44 0.69 173.33 14 17457,00 25300 19/11/18 Bloomberg BBSEL57. 27.71 0.72 0.68 0.75 0.67 0.71 30.9 17 33938,00 47800 17/12/18 Bloomberg BBSEL58. 28.71 0.40 0.37 0.42 0.33 0.38 21.21 15 16150,00 42500 17/12/18 Bloomberg BRF SA ON Fec. 20.30 BRFSK20. 20.00 0.45 0.10 0.45 0.10 0.28 350 87 4284,00 15300 19/11/18 Bloomberg BRFSK202.. 20.25 0.14 0.05 0.20 0.05 0.10 27.27 10 1650,00 16500 19/11/18 Bloomberg BRFSK21. 21.00 0.02 0.05 0.05 0.01 0.02 -60 24 938,00 46900 19/11/18 Bloomberg BRFSL20. 20.00 0.88 0.79 0.92 0.79 0.83 -2.22 11 14276,00 17200 17/12/18 Bloomberg BRFSL210.. 21.00 0.43 0.34 0.43 0.34 0.38 -4.44 11 16834,00 44300 17/12/18 Bloomberg BRFSL220.. 22.00 0.20 0.20 0.22 0.18 0.19 -23.07 16 9253,00 48700 17/12/18 Bloomberg BRFSL23. 23.00 0.10 0.08 0.10 0.08 0.09 -33.33 12 2790,00 31000 17/12/18 Bloomberg BRASKEM PNA Fec. 53.41 BRKMK53. 53.85 0.40 0.40 0.52 0.40 0.47 -42.85 10 517,00 1100 19/11/18 Bloomberg BRKML531.. 53.11 2.00 1.04 2.00 0.77 1.19 112.76 14 11900,00 10000 17/12/18 Bloomberg BR MALLS PAR ON Fec. 12.52 BRMLK11. 11.00 1.45 1.20 1.45 1.00 1.32 45 242 79860,00 60500 19/11/18 Bloomberg BRMLK72. 12.50 0.05 0.02 0.10 0.01 0.05 150 71 16555,00 331100 19/11/18 Bloomberg BRMLL125.. 12.50 0.40 0.40 0.40 0.38 0.39 53.84 22 42900,00 110000 17/12/18 Bloomberg BRMLL13. 13.00 0.23 0.24 0.26 0.21 0.22 35.29 16 17600,00 80000 17/12/18 Bloomberg CCR SA ON Fec. 10.88 CCROK11. 10.60 0.15 0.06 0.22 0.04 0.10 66.66 18 2710,00 27100 19/11/18 Bloomberg CCROL113.. 10.90 0.40 0.31 0.40 0.30 0.33 17.64 13 11913,00 36100 17/12/18 Bloomberg CCROL118.. 11.40 0.23 0.16 0.23 0.15 0.17 27.77 11 2788,00 16400 17/12/18 Bloomberg CIELO ON Fec. 9.75 CIELA10. 10.00 0.65 0.81 0.81 0.50 0.63 -21.68 24 42651,00 67700 21/01/19 Bloomberg CIELA98. 09.80 0.73 0.75 0.77 0.58 0.70 0 16 22120,00 31600 21/01/19 Bloomberg CIELK10. 09.83 0.08 0.14 0.14 0.01 0.09 -77.14 63 567,00 6300 19/11/18 Bloomberg CIELK12. 11.83 0.01 0.01 0.01 0.01 0.01 0 22 22,00 2200 19/11/18 Bloomberg CIELK42. 12.33 0.01 0.01 0.01 0.01 0.01 -50 36 36,00 3600 19/11/18 Bloomberg CIELL10. 09.82 0.53 0.48 0.57 0.34 0.43 0 17 24940,00 58000 17/12/18 Bloomberg CIELL11. 10.82 0.21 0.29 0.29 0.14 0.19 -30 128 42598,00 224200 17/12/18 Bloomberg CIELL12. 11.82 0.10 0.08 0.11 0.08 0.08 25 11 4296,00 53700 17/12/18 Bloomberg CIELL134.. 12.82 0.07 0.04 0.10 0.04 0.04 -30 17 848,00 21200 17/12/18 Bloomberg CIELL40. 10.32 0.35 0.35 0.38 0.20 0.29 -16.66 38 34742,00 119800 17/12/18 Bloomberg CIELL41. 11.32 0.15 0.15 0.18 0.07 0.15 0 12 1845,00 12300 17/12/18 Bloomberg CEMIG PN Fec. 11.77 CMIGA41. 11.75 0.78 0.70 0.78 0.70 0.71 5.4 10 48280,00 68000 21/01/19 Bloomberg CMIGK10. 10.00 1.69 1.60 1.80 1.58 1.61 14.18 420 149086,00 92600 19/11/18 Bloomberg CMIGK105.. 10.50 1.24 1.02 1.33 1.02 1.19 53.08 36 8092,00 6800 19/11/18 Bloomberg CMIGK107.. 10.75 0.86 0.84 1.02 0.77 0.92 11.68 106 19780,00 21500 19/11/18 Bloomberg CMIGK11. 11.00 0.68 0.50 0.80 0.50 0.63 78.94 1478 448623,00 712100 19/11/18 Bloomberg CMIGK112.. 11.25 0.59 0.31 0.59 0.28 0.33 136 10 2211,00 6700 19/11/18 Bloomberg CMIGK117.. 11.75 0.10 0.03 0.10 0.03 0.05 100 18 5735,00 114700 19/11/18 Bloomberg CMIGK12. 12.00 0.02 0.02 0.03 0.01 0.01 -33.33 278 6665,00 666500 19/11/18 Bloomberg CMIGK13. 13.00 0.01 0.01 0.01 0.01 0.01 0 12 216,00 21600 19/11/18 Bloomberg CMIGK41. 11.50 0.16 0.12 0.31 0.08 0.19 33.33 978 124488,00 655200 19/11/18 Bloomberg CMIGK86. 08.60 3.15 2.95 3.15 2.95 3.07 6.77 83 39910,00 13000 19/11/18 Bloomberg CMIGK9.... 09.00 2.75 2.28 2.78 2.28 2.65 22.22 67 29680,00 11200 19/11/18 Bloomberg CMIGK96. 09.60 1.95 1.95 1.95 1.95 1.95 11.42 18 3510,00 1800 19/11/18 Bloomberg CMIGK98. 09.80 1.99 1.70 1.99 1.70 1.82 27.56 362 220402,00 121100 19/11/18 Bloomberg CMIGL11. 11.00 1.00 0.86 1.03 0.84 0.93 35.13 143 175584,00 188800 17/12/18 Bloomberg CMIGL12. 12.00 0.45 0.43 0.53 0.34 0.39 7.14 122 179322,00 459800 17/12/18 Bloomberg CMIGL13. 13.00 0.15 0.15 0.17 0.12 0.14 0 55 11718,00 83700 17/12/18 Bloomberg CMIGL41. 11.50 0.67 0.57 0.67 0.55 0.57 36.73 36 61958,00 108700 17/12/18 Bloomberg CMIGL42. 12.50 0.24 0.25 0.26 0.22 0.23 20 75 23483,00 102100 17/12/18 Bloomberg SID NACIONAL ON Fec. 9.65 CSNAK11. 10.00 0.03 0.01 0.03 0.01 0.01 200 26 498,00 49800 19/11/18 Bloomberg CSNAK40. 10.50 0.01 0.01 0.01 0.01 0.01 0 134 5653,00 565300 19/11/18 Bloomberg CSNAK9.... 09.00 0.50 0.46 0.50 0.40 0.45 100 126 20700,00 46000 19/11/18 Bloomberg CSNAK92. 09.20 0.22 0.22 0.22 0.22 0.22 57.14 39 4906,00 22300 19/11/18 Bloomberg CSNAK94. 09.40 0.25 0.10 0.25 0.10 0.12 316.66 24 10740,00 89500 19/11/18 Bloomberg CSNAK96. 09.60 0.09 0.06 0.09 0.06 0.07 80 31 7385,00 105500 19/11/18 Bloomberg CSNAK98. 09.80 0.03 0.02 0.03 0.02 0.02 -25 12 92,00 4600 19/11/18 Bloomberg CSNAL10. 10.00 0.33 0.28 0.33 0.26 0.27 65 56 38421,00 142300 17/12/18 Bloomberg CSNAL110.. 11.00 0.13 0.11 0.13 0.11 0.12 18.18 10 24024,00 200200 17/12/18 Bloomberg CSNAL92. 09.20 0.68 0.60 0.68 0.59 0.60 51.11 14 20340,00 33900 17/12/18 Bloomberg CSNAL96. 09.60 0.49 0.40 0.49 0.40 0.45 53.12 12 9990,00 22200 17/12/18 Bloomberg CSNAL98. 09.80 0.40 0.32 0.43 0.32 0.33 73.91 14 22440,00 68000 17/12/18 Bloomberg CYRELA REALT ON Fec. 14.35 CYREL14. 14.00 0.70 0.61 0.70 0.59 0.64 40 30 64320,00 100500 17/12/18 Bloomberg CYREL15. 15.00 0.30 0.30 0.30 0.30 0.30 3.44 16 15030,00 50100 17/12/18 Bloomberg CYREL44. 14.50 0.46 0.43 0.46 0.43 0.44 21.05 25 37400,00 85000 17/12/18 Bloomberg ECORODOVIAS ON Fec. 8.92 ECORL92. 08.85 0.47 0.33 0.47 0.33 0.39 -6 48 88881,00 227900 17/12/18 Bloomberg ELETROBRAS ON Fec. 25.00 ELETK19. 19.00 5.20 5.20 5.20 5.20 5.20 5.05 10 5200,00 1000 19/11/18 Bloomberg ELETK225.. 22.50 2.45 2.55 2.55 2.45 2.48 36.11 41 24800,00 10000 19/11/18 Bloomberg ELETK240.. 24.00 0.80 0.50 0.80 0.50 0.58 300 43 8468,00 14600 19/11/18 Bloomberg ELETROBRAS PNB Fec. 28.02 ELETK26. 26.00 1.15 0.70 1.15 0.70 0.87 61.97 13 1131,00 1300 19/11/18 Bloomberg ELETL280.. 28.00 1.75 1.00 1.75 1.00 1.34 94.44 17 63516,00 47400 17/12/18 Bloomberg EQUATORIAL ON Fec. 71.55 EQTLL69. 69.00 4.62 3.68 4.62 3.43 3.67 5.96 37 54683,00 14900 17/12/18 Bloomberg EQTLL720.. 72.00 1.93 1.99 2.15 1.93 2.03 -31.56 15 43644,00 21500 17/12/18 Bloomberg ESTACIO PART ON Fec. 23.37 ESTCK23. 21.67 1.19 0.49 1.19 0.45 0.49 693.33 18 39984,00 81600 19/11/18 Bloomberg ESTCK24. 22.67 0.30 0.30 0.40 0.30 0.33 500 17 12045,00 36500 19/11/18 Bloomberg ESTCL231.. 21.84 1.75 1.29 1.75 1.29 1.45 113.41 13 37700,00 26000 17/12/18 Bloomberg GERDAU PN Fec. 16.23 GGBRK15. 15.25 0.60 0.28 0.60 0.17 0.36 900 278 25164,00 69900 19/11/18 Bloomberg GGBRK151.. 15.00 0.59 0.59 0.59 0.59 0.59 -26.25 10 590,00 1000 19/11/18 Bloomberg GGBRK155.. 1.55 0.66 0.20 0.66 0.20 0.38 210 3228000000003,00600000000009.26 11/81/01 Bloomberg GGBRK159.. 1.57 0.34 0.03 0.34 0.03 0.17 103.33 1119000000000,00700000000004.78 11/81/01 Bloomberg GGBRK16. 16.25 0.10 0.03 0.10 0.02 0.04 900 47 4020,00 100500 19/11/18 Bloomberg GGBRK161.. 16.00 0.18 0.02 0.20 0.02 0.09 260 16 1998,00 22200 19/11/18 Bloomberg GGBRK166.. 16.50 0.04 0.03 0.04 0.03 0.03 300 15 6018,00 200600 19/11/18 Bloomberg GGBRK46. 16.75 0.01 0.01 0.01 0.01 0.01 0 15 219,00 21900 19/11/18 Bloomberg GGBRL154.. 15.25 1.30 0.81 1.30 0.76 0.92 116.66 19 33856,00 36800 17/12/18 Bloomberg GGBRL16. 16.25 0.73 0.36 0.73 0.34 0.48 121.21 121 153984,00 320800 17/12/18 Bloomberg GGBRL171.. 17.00 0.40 0.20 0.40 0.20 0.28 73.91 27 11004,00 39300 17/12/18 Bloomberg GGBRL174.. 17.25 0.31 0.18 0.31 0.16 0.26 106.66 16 6032,00 23200 17/12/18 Bloomberg GGBRL45. 15.75 1.00 0.45 1.00 0.45 0.69 156.41 17 19044,00 27600 17/12/18 Bloomberg GGBRL46. 16.75 0.50 0.25 0.50 0.25 0.36 194.11 11 3456,00 9600 17/12/18 Bloomberg GERDAU MET PN Fec. 7.90 GOAUK8.... 08.09 0.02 0.01 0.02 0.01 0.01 100 74 270,00 27000 19/11/18 Bloomberg ITAUSA PN Fec. 11.99 ITSAK100.. 10.05 2.07 1.51 2.07 1.47 1.64 33.54 41 11316,00 6900 19/11/18 Bloomberg ITSAK114.. 11.24 0.72 0.35 0.75 0.32 0.47 242.85 170 59032,00 125600 19/11/18 Bloomberg ITSAK121.. 11.92 0.09 0.01 0.09 0.01 0.04 800 248 23752,00 593800 19/11/18 Bloomberg ITSAK130.. 11.67 0.27 0.05 0.28 0.04 0.15 800 234 44757,00 298380 19/11/18 Bloomberg ITSAK135.. 12.12 0.01 0.01 0.01 0.01 0.01 0 28 780,00 78070 19/11/18 Bloomberg ITSAK43. 10.99 0.97 0.60 0.97 0.60 0.74 110.86 17 5986,00 8090 19/11/18 Bloomberg ITSAK955.. 09.54 2.20 2.20 2.20 2.20 2.20 15.78 50 11000,00 5000 19/11/18 Bloomberg ITSAL10. 10.35 1.61 1.32 1.61 1.32 1.44 37.6 24 85536,00 59400 17/12/18 Bloomberg ITSAL107.. 10.78 1.22 0.94 1.23 0.94 1.11 54.43 21 15762,00 14200 17/12/18 Bloomberg ITSAL109.. 11.67 0.60 0.37 0.60 0.35 0.44 87.5 56 59061,00 134230 17/12/18 Bloomberg ITSAL112.. 11.24 0.85 0.60 0.85 0.60 0.76 70 19 7372,00 9700 17/12/18 Bloomberg ITSAL121.. 12.15 0.28 0.16 0.31 0.16 0.26 86.66 68 77714,00 298900 17/12/18 Bloomberg ITSAL124.. 12.40 0.20 0.10 0.20 0.10 0.15 150 22 4470,00 29800 17/12/18 Bloomberg ITSAL126.. 12.65 0.12 0.06 0.13 0.06 0.09 71.42 59 25884,00 287600 17/12/18 Bloomberg ITSAL141.. 11.90 0.41 0.25 0.41 0.25 0.33 86.36 27 8514,00 25800 17/12/18 Bloomberg ITSAL148.. 13.26 0.05 0.01 0.05 0.01 0.02 150 20 5782,00 289140 17/12/18 Bloomberg ITAUUNIBANCO PN Fec. 52.75 ITUBA51. 51.71 3.21 2.44 3.22 2.44 2.96 52.85 14 69264,00 23400 21/01/19 Bloomberg ITUBK472.. 46.43 6.43 6.39 6.43 6.39 6.41 192.27 11 19871,00 3100 19/11/18 Bloomberg ITUBK479.. 47.93 5.00 3.60 5.00 3.60 4.64 81.81 95 420384,00 90600 19/11/18 Bloomberg ITUBK481.. 47.43 5.25 4.20 5.74 4.05 4.90 59.09 24 118580,00 24200 19/11/18 Bloomberg ITUBK504.. 49.68 3.15 1.90 3.15 1.90 2.54 128.26 11 34798,00 13700 19/11/18 Bloomberg ITUBK506.. 50.68 2.24 0.99 2.24 0.99 2.06 206.84 81 166242,00 80700 19/11/18 Bloomberg ITUBK510.. 50.18 2.65 1.20 2.65 1.20 2.02 138.73 82 140390,00 69500 19/11/18 Bloomberg ITUBK512.. 51.18 1.66 0.75 1.71 0.60 1.21 315 95 131769,00 108900 19/11/18 Bloomberg ITUBK524.. 51.68 1.15 0.36 1.33 0.33 0.90 538.88 133 114210,00 126900 19/11/18 Bloomberg ITUBK526.. 52.68 0.38 0.19 0.51 0.09 0.26 850 87 49166,00 189100 19/11/18 Bloomberg ITUBK529.. 52.18 0.76 0.15 0.90 0.15 0.45 484.61 67 86040,00 191200 19/11/18 Bloomberg ITUBK537.. 53.68 0.06 0.04 0.11 0.02 0.05 -14.28 47 4430,00 88600 19/11/18 Bloomberg ITUBK54. 53.18 0.08 0.05 0.24 0.05 0.17 14.28 133 282761,00 1663300 19/11/18 Bloomberg ITUBK554.. 54.68 0.01 0.01 0.03 0.01 0.01 0 14 143,00 14300 19/11/18 Bloomberg ITUBL49. 46.03 7.00 5.90 7.00 5.90 6.48 34.61 30 173664,00 26800 17/12/18 Bloomberg ITUBL516.. 48.78 4.47 3.59 4.60 3.50 4.42 45.6 79 421226,00 95300 17/12/18 Bloomberg ITUBL520.. 51.28 2.60 1.98 2.68 1.92 2.37 65.6 42 294354,00 124200 17/12/18 Bloomberg ITUBL522.. 52.28 1.95 1.32 2.01 1.32 1.90 87.5 43 65170,00 34300 17/12/18 Bloomberg ITUBL531.. 50.28 3.40 2.50 3.40 2.50 3.25 65.85 218 1066650,00 328200 17/12/18 Bloomberg ITUBL532.. 53.28 1.45 0.95 1.49 0.95 1.15 98.63 88 138920,00 120800 17/12/18 Bloomberg ITUBL535.. 52.78 1.74 1.17 1.81 1.17 1.74 83.15 132 3747786,00 2153900 17/12/18 Bloomberg ITUBL545.. 53.78 1.25 0.84 1.25 0.80 0.93 123.21 47 62682,00 67400 17/12/18 Bloomberg ITUBL55. 51.78 2.28 1.57 2.31 1.57 1.86 65.21 32 132246,00 71100 17/12/18 Bloomberg ITUBL550.. 54.28 1.01 0.65 1.11 0.61 0.83 119.56 57 272406,00 328200 17/12/18 Bloomberg ITUBL555.. 54.78 0.85 0.50 0.87 0.50 0.80 93.18 26 102480,00 128100 17/12/18 Bloomberg ITUBL565.. 55.78 0.57 0.35 0.65 0.31 0.46 185 39 22632,00 49200 17/12/18 Bloomberg JBS ON Fec. 11.22 JBSSK10. 10.00 1.11 1.01 1.29 1.01 1.09 5.71 27 18312,00 16800 19/11/18 Bloomberg JBSSK40. 10.50 0.66 0.59 0.76 0.57 0.66 32 21 2310,00 3500 19/11/18 Bloomberg JBSSL11. 11.30 0.40 0.40 0.47 0.39 0.40 -42.85 21 36280,00 90700 17/12/18 Bloomberg JBSSL40. 10.80 0.71 0.74 0.78 0.71 0.75 54.34 15 54975,00 73300 17/12/18 Bloomberg KROTON ON Fec. 11.16 KROTK11. 1.12 0.15 0.01 0.22 0.01 0.15 140 160000000000,00400000000002.55 11/81/01 Bloomberg KROTL11. 11.19 0.70 0.49 0.70 0.49 0.65 70.73 13 5590,00 8600 17/12/18 Bloomberg KROTL12. 12.19 0.30 0.15 0.33 0.15 0.28 100 30 27636,00 98700 17/12/18 Bloomberg LOJAS RENNER ON Fec. 39.22 LRENL399.. 39.93 1.43 1.03 1.43 1.03 1.24 164.81 16 86800,00 70000 17/12/18 Bloomberg MRV ON Fec. 12.40 MRVEA13. 13.00 0.52 0.35 0.52 0.35 0.43 52.94 25 10750,00 25000 21/01/19 Bloomberg MRVEL13. 13.00 0.37 0.20 0.37 0.20 0.28 105.55 26 7560,00 27000 17/12/18 Bloomberg OI ON Fec. 2.20 OIBRL25. 02.50 0.15 0.20 0.20 0.12 0.15 -11.76 11 6165,00 41100 17/12/18 Bloomberg P.ACUCAR-CBD PN Fec. 83.00 PCARL83. 82.62 3.43 1.80 3.43 1.80 3.05 0 17 49105,00 16100 17/12/18 Bloomberg PETROBRAS PN Fec. 25.80 PETRA200.. 19.92 6.22 5.75 6.29 5.63 6.00 18.25 209 624000,00 104000 21/01/19 Bloomberg PETRA24. 23.92 3.00 2.51 3.08 2.51 2.83 25 65 184516,00 65200 21/01/19 Bloomberg PETRA25. 24.92 2.37 2.12 2.38 2.04 2.22 20.3 57 190476,00 85800 21/01/19 Bloomberg PETRA26. 25.92 1.85 1.64 1.91 1.56 1.65 25.85 90 493350,00 299000 21/01/19 Bloomberg PETRA269.. 26.92 1.42 1.25 1.46 1.18 1.24 32.71 305 1193128,00 962200 21/01/19 Bloomberg PETRA28. 27.92 1.08 1.09 1.14 0.90 1.02 25.58 371 817938,00 801900 21/01/19 Bloomberg PETRA289.. 28.92 0.82 0.74 0.85 0.74 0.78 26.15 89 73944,00 94800 21/01/19 Bloomberg PETRA299.. 29.92 0.65 0.55 0.66 0.53 0.60 30 310 387540,00 645900 21/01/19 Bloomberg PETRA309.. 30.92 0.50 0.43 0.50 0.42 0.44 38.88 109 105116,00 238900 21/01/19 Bloomberg PETRA319.. 31.92 0.39 0.32 0.39 0.32 0.33 21.87 500 195591,00 592700 21/01/19 Bloomberg PETRA339.. 33.92 0.26 0.19 0.26 0.19 0.22 30 32 57552,00 261600 21/01/19 Bloomberg PETRB28. 27.92 1.49 1.34 1.49 1.23 1.35 19.2 47 135810,00 100600 18/02/19 Bloomberg PETRC409.. 40.92 0.26 0.20 0.26 0.20 0.22 30 16 110000,00 500000 18/03/19 Bloomberg PETRK10. 19.92 5.92 5.21 6.07 5.20 5.72 14.95 1371 3310164,00 578700 19/11/18 Bloomberg PETRK11. 23.17 2.69 2.16 2.73 2.08 2.21 61.07 35 164866,00 74600 19/11/18 Bloomberg PETRK12. 22.42 3.45 2.89 3.53 2.84 3.24 27.3 21 63180,00 19500 19/11/18 Bloomberg PETRK159.. 15.92 10.00 9.50 10.03 9.50 9.68 16 19 178112,00 18400 19/11/18 Bloomberg PETRK19. 18.92 6.92 6.50 7.05 6.30 6.61 18.9 530 1405947,00 212700 19/11/18 Bloomberg PETRK192.. 19.17 6.72 6.03 6.86 6.00 6.25 16.86 60 298750,00 47800 19/11/18 Bloomberg PETRK21. 20.92 4.85 4.61 5.08 4.28 4.64 20.64 659 1953439,00 421000 19/11/18 Bloomberg PETRK212.. 21.17 4.71 4.00 4.71 4.00 4.05 45.37 31 178605,00 44100 19/11/18 Bloomberg PETRK214.. 21.42 4.46 3.91 4.46 3.91 4.33 18.93 12 14722,00 3400 19/11/18 Bloomberg PETRK217.. 21.67 4.25 3.64 4.25 3.55 3.68 22.47 11 39376,00 10700 19/11/18 Bloomberg PETRK22. 21.92 3.90 3.54 4.11 3.28 3.61 22.64 301 1406456,00 389600 19/11/18 Bloomberg PETRK222.. 22.17 3.69 3.16 3.75 3.14 3.62 40.3 27 63350,00 17500 19/11/18 Bloomberg PETRK226.. 22.67 3.18 2.64 3.26 2.63 3.10 47.22 21 21390,00 6900 19/11/18 Bloomberg PETRK23. 22.92 2.94 2.59 3.11 2.27 2.68 36.74 712 2116932,00 789900 19/11/18 Bloomberg PETRK237.. 23.67 2.20 1.72 2.28 1.57 1.89 76 95 1154601,00 610900 19/11/18 Bloomberg PETRK24. 23.92 1.87 1.50 2.08 1.30 1.58 59.82 1508 7487936,00 4739200 19/11/18 Bloomberg PETRK242.. 24.17 1.70 1.16 1.85 1.07 1.29 102.38 187 579468,00 449200 19/11/18 Bloomberg PETRK244.. 24.42 1.44 0.94 1.55 0.86 1.22 125 294 1225978,00 1004900 19/11/18 Bloomberg PETRK247.. 24.67 1.21 0.75 1.34 0.67 0.86 77.94 184 423808,00 492800 19/11/18 Bloomberg PETRK25. 24.92 0.87 0.56 1.13 0.46 0.75 81.25 7230 22632375,00 30176500 19/11/18 Bloomberg PETRK252.. 25.17 0.67 0.37 0.87 0.31 0.55 97.05 324 543510,00 988200 19/11/18 Bloomberg PETRK254.. 25.42 0.45 0.40 0.66 0.20 0.35 66.66 1990 3709474,00 10598500 19/11/18 Bloomberg PETRK257.. 25.67 0.29 0.28 0.46 0.13 0.23 81.25 440 606050,00 2635000 19/11/18 Bloomberg PETRK26. 25.92 0.16 0.15 0.30 0.07 0.15 14.28 8762 9858450,00 65723000 19/11/18 Bloomberg PETRK261.. 26.17 0.12 0.10 0.16 0.05 0.10 50 147 134740,00 1347400 19/11/18 Bloomberg PETRK265.. 26.42 0.03 0.09 0.10 0.03 0.06 -50 1479 696318,00 11605300 19/11/18 Bloomberg PETRK266.. 26.67 0.02 0.08 0.08 0.02 0.03 -50 110 34479,00 1149300 19/11/18 Bloomberg PETRK27. 26.92 0.02 0.02 0.04 0.01 0.02 -50 1591 528022,00 26401100 19/11/18 Bloomberg PETRK272.. 27.17 0.01 0.02 0.03 0.01 0.01 -50 141 14011,00 1401100 19/11/18 Bloomberg PETRK274.. 27.42 0.01 0.02 0.02 0.01 0.01 -50 319 13267,00 1326700 19/11/18 Bloomberg PETRK277.. 27.67 0.01 0.02 0.02 0.01 0.01 -50 76 10463,00 1046300 19/11/18 Bloomberg PETRK28. 17.92 8.07 7.38 8.10 7.35 7.73 16.95 129 238857,00 30900 19/11/18 Bloomberg PETRK280.. 27.92 0.01 0.01 0.02 0.01 0.01 -50 641 53122,00 5312200 19/11/18 Bloomberg PETRK281.. 28.17 0.01 0.01 0.02 0.01 0.01 0 51 1175,00 117500 19/11/18 Bloomberg PETRK284.. 28.42 0.01 0.01 0.01 0.01 0.01 0 38 2420,00 242000 19/11/18 Bloomberg PETRK287.. 28.67 0.01 0.01 0.01 0.01 0.01 0 17 427,00 42700 19/11/18 Bloomberg PETRK29. 28.92 0.01 0.01 0.01 0.01 0.01 0 64 6898,00 689800 19/11/18 Bloomberg PETRK294.. 29.42 0.01 0.01 0.01 0.01 0.01 0 14 326,00 32600 19/11/18 Bloomberg PETRK30. 29.92 0.01 0.01 0.01 0.01 0.01 0 29 760,00 76000 19/11/18 Bloomberg PETRK32. 31.92 0.01 0.01 0.01 0.01 0.01 0 10 875,00 87500 19/11/18 Bloomberg PETRK80. 20.17 5.71 5.25 5.86 5.25 5.45 34.03 10 9265,00 1700 19/11/18 Bloomberg PETRK9.... 16.92 8.92 8.35 9.07 8.35 8.79 12.91 305 529158,00 60200 19/11/18 Bloomberg PETRK90. 20.42 5.44 5.01 5.53 5.01 5.44 15.74 32 119136,00 21900 19/11/18 Bloomberg PETRK93. 23.42 2.46 1.90 2.59 1.82 1.97 66.21 57 1357527,00 689100 19/11/18 Bloomberg PETRL17. 16.92 8.86 8.42 9.00 8.40 8.73 6.61 24 173727,00 19900 17/12/18 Bloomberg PETRL205.. 20.42 5.54 5.10 5.63 5.05 5.20 19.13 34 155480,00 29900 17/12/18 Bloomberg PETRL212.. 21.17 4.40 4.15 4.44 4.15 4.16 14.28 12 136032,00 32700 17/12/18 Bloomberg PETRL22. 21.92 4.19 3.60 4.30 3.59 3.88 24.7 136 874940,00 225500 17/12/18 Bloomberg PETRL23. 22.92 3.29 3.00 3.46 2.82 3.18 21.85 854 3223566,00 1013700 17/12/18 Bloomberg PETRL232.. 23.17 3.16 2.74 3.16 2.71 3.04 30.57 237 1551616,00 510400 17/12/18 Bloomberg PETRL237.. 23.67 2.75 2.40 2.81 2.34 2.60 34.14 28 264420,00 101700 17/12/18 Bloomberg PETRL24. 23.92 2.60 2.25 2.68 2.12 2.41 33.33 1416 3264586,00 1354600 17/12/18 Bloomberg PETRL242.. 24.17 2.34 2.08 2.50 2.03 2.33 35.26 861 1191562,00 511400 17/12/18 Bloomberg PETRL245.. 24.42 2.20 1.91 2.35 1.85 1.99 34.96 656 1397975,00 702500 17/12/18 Bloomberg PETRL247.. 24.67 2.06 1.79 2.06 1.71 1.86 37.33 44 313038,00 168300 17/12/18 Bloomberg PETRL25. 24.92 1.90 1.68 2.00 1.56 1.75 27.51 2710 13570200,00 7754400 17/12/18 Bloomberg PETRL252.. 25.17 1.72 1.36 1.78 1.36 1.56 33.33 75 449124,00 287900 17/12/18 Bloomberg PETRL26. 25.92 1.35 1.16 1.45 1.12 1.28 28.57 3347 16195712,00 12652900 17/12/18 Bloomberg PETRL262.. 26.17 1.23 1.06 1.33 1.03 1.17 28.12 84 235755,00 201500 17/12/18 Bloomberg PETRL265.. 26.42 1.10 1.02 1.23 0.93 1.06 22.22 551 1587244,00 1497400 17/12/18 Bloomberg PETRL267.. 26.67 1.03 0.68 1.10 0.68 0.93 35.52 90 298344,00 320800 17/12/18 Bloomberg PETRL270.. 26.92 0.95 0.83 1.02 0.77 0.91 25 3908 10400026,00 11428600 17/12/18 Bloomberg PETRL271.. 27.17 0.87 0.76 0.92 0.72 0.80 35.93 55 282160,00 352700 17/12/18 Bloomberg PETRL274.. 27.42 0.76 0.73 0.85 0.65 0.75 24.59 1844 1921425,00 2561900 17/12/18 Bloomberg PETRL276.. 27.67 0.72 0.65 0.78 0.63 0.71 35.84 44 254464,00 358400 17/12/18 Bloomberg PETRL28. 27.92 0.66 0.60 0.72 0.54 0.62 29.41 4094 11632626,00 18762300 17/12/18 Bloomberg PETRL282.. 28.17 0.60 0.50 0.64 0.50 0.58 30.43 99 266568,00 459600 17/12/18 Bloomberg PETRL284.. 28.42 0.57 0.55 0.60 0.45 0.53 29.54 481 462001,00 871700 17/12/18 Bloomberg PETRL286.. 28.67 0.50 0.43 0.53 0.43 0.49 31.57 20 39935,00 81500 17/12/18 Bloomberg PETRL290.. 28.92 0.47 0.44 0.50 0.38 0.44 30.55 3099 2640704,00 6001600 17/12/18 Bloomberg PETRL291.. 29.17 0.42 0.39 0.45 0.36 0.40 35.48 62 126720,00 316800 17/12/18 Bloomberg PETRL295.. 29.42 0.40 0.35 0.42 0.33 0.37 37.93 2621 1002404,00 2709200 17/12/18 Bloomberg PETRL296.. 29.67 0.34 0.35 0.37 0.31 0.34 17.24 36 54468,00 160200 17/12/18 Bloomberg PETRL300.. 29.92 0.34 0.31 0.36 0.27 0.32 30.76 2416 4721856,00 14755800 17/12/18 Bloomberg PETRL301.. 30.17 0.31 0.27 0.33 0.26 0.29 29.16 34 61363,00 211600 17/12/18 Bloomberg PETRL304.. 30.42 0.29 0.25 0.30 0.24 0.26 31.81 127 85982,00 330700 17/12/18 Bloomberg PETRL310.. 30.92 0.26 0.25 0.26 0.20 0.23 30 984 837223,00 3640100 17/12/18 Bloomberg PETRL312.. 31.17 0.22 0.21 0.24 0.19 0.21 22.22 73 132573,00 631300 17/12/18 Bloomberg PETRL32. 31.92 0.19 0.18 0.19 0.15 0.17 26.66 1735 1643220,00 9666000 17/12/18 Bloomberg PETRL321.. 32.17 0.16 0.16 0.17 0.15 0.16 14.28 66 95488,00 596800 17/12/18 Bloomberg PETRL329.. 32.92 0.14 0.14 0.15 0.11 0.13 27.27 201 184093,00 1416100 17/12/18 Bloomberg PETRL340.. 33.92 0.10 0.09 0.11 0.09 0.10 11.11 610 365480,00 3654800 17/12/18 Bloomberg PETRL344.. 34.42 0.10 0.08 0.10 0.08 0.08 42.85 27 6736,00 84200 17/12/18 Bloomberg PETRL346.. 34.67 0.08 0.08 0.09 0.08 0.08 14.28 10 6336,00 79200 17/12/18 Bloomberg PETRL350.. 34.92 0.09 0.08 0.09 0.07 0.08 28.57 109 72624,00 907800 17/12/18 Bloomberg PETRL360.. 35.92 0.07 0.06 0.07 0.06 0.06 0 91 68706,00 1145100 17/12/18 Bloomberg PETRL37. 20.92 5.12 4.69 5.34 4.50 4.86 23.37 351 901044,00 185400 17/12/18 Bloomberg PETRL38. 37.92 0.05 0.05 0.05 0.03 0.04 25 67 11284,00 282100 17/12/18 Bloomberg PETRL39. 18.92 7.12 6.63 7.12 6.35 6.61 17.1 544 990178,00 149800 17/12/18 Bloomberg PETRL40. 39.92 0.03 0.02 0.04 0.02 0.02 0 48 8800,00 440000 17/12/18 Bloomberg PETRL419.. 41.92 0.02 0.02 0.02 0.01 0.01 0 16 2101,00 210100 17/12/18 Bloomberg PETRL45. 44.92 0.01 0.02 0.02 0.01 0.01 -50 16 3610,00 361000 17/12/18 Bloomberg PETRL48. 18.42 7.55 7.01 7.55 6.88 7.20 15.79 12 51840,00 7200 17/12/18 Bloomberg PETRL59. 23.42 3.00 2.51 3.00 2.48 2.79 27.11 221 396738,00 142200 17/12/18 Bloomberg PETRL61. 19.92 6.00 5.56 6.20 5.42 5.75 14.28 1168 1909575,00 332100 17/12/18 Bloomberg PETRL68. 17.92 8.01 7.47 8.01 7.37 7.78 22.29 13 68464,00 8800 17/12/18 Bloomberg PETRL75. 25.67 1.46 1.27 1.57 1.24 1.38 35.18 37 290766,00 210700 17/12/18 Bloomberg PETRL85. 25.42 1.60 1.40 1.71 1.32 1.51 26.98 893 1546240,00 1024000 17/12/18 Bloomberg RUMO S.A. ON Fec. 17.56 RAILK17. 17.00 0.50 0.15 0.50 0.15 0.30 150 10 7320,00 24400 19/11/18 Bloomberg RAILK45. 15.50 1.66 1.45 1.70 1.45 1.65 38.33 10 49830,00 30200 19/11/18 Bloomberg RAILK46. 16.50 0.54 0.50 0.54 0.47 0.51 92.85 11 13719,00 26900 19/11/18 Bloomberg RAILL15. 15.00 2.28 1.99 2.28 1.99 2.15 42.5 10 9460,00 4400 17/12/18 Bloomberg RAILL18. 18.00 0.36 0.24 0.40 0.24 0.31 71.42 14 16151,00 52100 17/12/18 Bloomberg RAILL46. 16.50 1.28 1.05 1.28 1.02 1.06 62.02 12 58194,00 54900 17/12/18 Bloomberg SABESP ON Fec. 27.96 SBSPL30. 30.00 0.53 0.43 0.53 0.43 0.49 29.26 11 14700,00 30000 17/12/18 Bloomberg SUZANO PAPEL ON Fec. 38.60 SUZBL39. 38.81 1.90 1.32 2.03 1.32 1.79 0 25 94512,00 52800 17/12/18 Bloomberg SUZBL398.. 39.81 1.51 1.25 1.53 1.20 1.40 -1.94 14 50960,00 36400 17/12/18 Bloomberg SUZBL408.. 40.81 1.08 1.05 1.08 0.90 1.05 -1.81 11 32760,00 31200 17/12/18 Bloomberg ULTRAPAR ON Fec. 43.70 UGPAK410.. 40.44 3.00 1.54 3.00 1.30 1.90 328.57 13 6840,00 3600 19/11/18 Bloomberg USIMINAS PNA Fec. 9.79 USIMK10. 10.00 0.02 0.01 0.05 0.01 0.02 0 93 2814,00 140700 19/11/18 Bloomberg USIMK8.... 08.00 1.65 1.41 1.65 1.41 1.58 43.47 46 32706,00 20700 19/11/18 Bloomberg USIMK88. 08.80 0.84 0.57 0.85 0.50 0.78 -23.63 13 23478,00 30100 19/11/18 Bloomberg USIMK9.... 09.00 0.71 0.31 0.71 0.31 0.45 195.83 77 10215,00 22700 19/11/18 Bloomberg USIMK92. 09.20 0.47 0.24 0.47 0.24 0.30 135 10 9180,00 30600 19/11/18 Bloomberg USIMK94. 09.40 0.19 0.12 0.20 0.10 0.18 171.42 10 4446,00 24700 19/11/18 Bloomberg USIMK96. 09.60 0.25 0.03 0.25 0.03 0.06 733.33 14 2664,00 44400 19/11/18 Bloomberg USIMK98. 09.80 0.06 0.03 0.09 0.02 0.04 200 18 1960,00 49000 19/11/18 Bloomberg USIML100.. 10.05 0.43 0.30 0.43 0.30 0.36 72 15 9468,00 26300 17/12/18 Bloomberg USIML103.. 10.30 0.34 0.26 0.38 0.24 0.28 41.66 23 27468,00 98100 17/12/18 Bloomberg USIML119.. 11.95 0.13 0.11 0.13 0.10 0.11 18.18 106 45133,00 410300 17/12/18 Bloomberg USIML42. 09.15 0.91 0.70 0.91 0.70 0.81 -30.53 15 28188,00 34800 17/12/18 Bloomberg USIML895.. 08.95 1.04 0.72 1.04 0.72 0.80 -25.71 13 63680,00 79600 17/12/18 Bloomberg USIML935.. 09.35 0.76 0.57 0.77 0.52 0.61 72.72 14 36661,00 60100 17/12/18 Bloomberg USIML955.. 09.55 0.65 0.43 0.65 0.43 0.52 66.66 28 52520,00 101000 17/12/18 Bloomberg USIML995.. 09.95 0.45 0.30 0.45 0.30 0.36 73.07 18 12492,00 34700 17/12/18 Bloomberg VALE ON Fec. 56.15 VALEA51. 49.72 7.29 7.12 7.30 7.12 7.15 77.8 10 7865,00 1100 21/01/19 Bloomberg VALEK500.. 48.79 6.60 6.80 6.80 6.60 6.69 10 13 155208,00 23200 19/11/18 Bloomberg VALEK513.. 50.04 5.91 5.47 5.91 5.30 5.52 31.62 16 173328,00 31400 19/11/18 Bloomberg VALEK533.. 52.04 3.90 3.52 4.14 3.30 3.92 35.88 21 90944,00 23200 19/11/18 Bloomberg VALEK538.. 52.54 3.46 3.06 3.72 2.97 3.24 42.38 20 88776,00 27400 19/11/18 Bloomberg VALEK54. 53.04 3.12 2.59 3.13 2.50 2.98 60 87 423160,00 142000 19/11/18 Bloomberg VALEK548.. 53.54 2.57 2.26 2.72 2.06 2.38 71.33 33 124712,00 52400 19/11/18 Bloomberg VALEK557.. 54.04 1.84 1.90 2.25 1.19 1.80 64.28 541 1456380,00 809100 19/11/18 Bloomberg VALEK56. 54.79 1.15 1.15 1.58 0.75 1.13 57.53 635 1359502,00 1203100 19/11/18 Bloomberg VALEK560.. 56.04 0.45 0.40 0.52 0.18 0.32 50 1344 1281568,00 4004900 19/11/18 Bloomberg VALEK563.. 55.04 1.19 1.05 1.35 0.59 0.92 65.27 971 2407916,00 2617300 19/11/18 Bloomberg VALEK568.. 55.54 0.75 0.66 0.90 0.34 0.56 97.36 338 606032,00 1082200 19/11/18 Bloomberg VALEK570.. 55.79 0.60 0.60 0.72 0.26 0.45 62.16 1259 1556820,00 3459600 19/11/18 Bloomberg VALEK575.. 56.29 0.28 0.35 0.42 0.13 0.23 47.36 841 676706,00 2942200 19/11/18 Bloomberg VALEK587.. 57.04 0.06 0.15 0.17 0.03 0.07 -25 1490 340515,00 4864500 19/11/18 Bloomberg VALEK588.. 57.54 0.01 0.07 0.07 0.01 0.03 -83.33 226 14523,00 484100 19/11/18 Bloomberg VALEK590.. 57.79 0.03 0.05 0.05 0.01 0.02 0 260 15774,00 788700 19/11/18 Bloomberg VALEK593.. 58.04 0.01 0.06 0.06 0.01 0.01 -50 385 12091,00 1209100 19/11/18 Bloomberg VALEK598.. 58.54 0.01 0.03 0.03 0.01 0.01 -50 33 2746,00 274600 19/11/18 Bloomberg VALEK60. 59.04 0.01 0.01 0.02 0.01 0.01 0 100 4885,00 488500 19/11/18 Bloomberg VALEK608.. 59.54 0.01 0.01 0.01 0.01 0.01 -50 11 1285,00 128500 19/11/18 Bloomberg VALEK617.. 60.04 0.01 0.01 0.01 0.01 0.01 0 29 811,00 81100 19/11/18 Bloomberg VALEK623.. 61.04 0.01 0.01 0.01 0.01 0.01 0 20 436,00 43600 19/11/18 Bloomberg VALEL395.. 54.92 2.77 2.54 2.82 2.48 2.68 27.64 84 99055,00 36961 17/12/18 Bloomberg VALEL499.. 48.67 7.70 7.55 7.70 7.41 7.68 -1.4 15 132096,00 17200 17/12/18 Bloomberg VALEL506.. 48.92 7.43 7.15 7.43 6.97 7.03 20.03 18 165908,00 23600 17/12/18 Bloomberg VALEL519.. 50.67 6.03 5.77 6.03 5.67 5.83 4.86 16 18656,00 3200 17/12/18 Bloomberg VALEL522.. 50.92 6.03 5.45 6.03 5.28 5.51 3.78 114 252909,00 45900 17/12/18 Bloomberg VALEL529.. 51.67 5.39 4.90 5.39 4.79 4.99 19.77 54 60379,00 12100 17/12/18 Bloomberg VALEL534.. 52.17 4.70 4.42 4.83 4.32 4.57 14.63 231 1080348,00 236400 17/12/18 Bloomberg VALEL543.. 52.67 4.41 4.30 4.58 4.00 4.15 22.5 23 46480,00 11200 17/12/18 Bloomberg VALEL548.. 53.17 4.19 3.73 4.19 3.68 3.81 32.59 45 56769,00 14900 17/12/18 Bloomberg VALEL549.. 53.67 3.64 3.35 3.82 3.25 3.49 25.51 57 50605,00 14500 17/12/18 Bloomberg VALEL55. 54.67 3.09 2.72 3.10 2.51 2.80 23.6 214 814800,00 291000 17/12/18 Bloomberg VALEL554.. 54.17 3.27 3.02 3.35 2.85 3.09 30.8 46 72924,00 23600 17/12/18 Bloomberg VALEL569.. 55.67 2.30 2.27 2.52 1.98 2.22 17.34 733 1276722,00 575100 17/12/18 Bloomberg VALEL57. 56.67 1.81 1.75 2.01 1.55 1.77 9.69 501 1083240,00 612000 17/12/18 Bloomberg VALEL574.. 56.17 2.10 2.00 2.25 1.77 2.01 32.91 215 468731,00 233200 17/12/18 Bloomberg VALEL58. 57.67 1.41 1.29 1.56 1.18 1.36 23.68 484 681224,00 500900 17/12/18 Bloomberg VALEL587.. 57.42 1.64 1.33 1.66 1.27 1.46 30.15 268 675104,00 462400 17/12/18 Bloomberg VALEL597.. 58.42 1.14 1.11 1.28 0.98 1.12 23.91 101 263424,00 235200 17/12/18 Bloomberg VALEL602.. 58.92 1.03 0.91 1.14 0.85 0.98 18.39 1372 2212448,00 2257600 17/12/18 Bloomberg VALEL604.. 60.42 0.69 0.65 0.75 0.58 0.65 27.77 101 76635,00 117900 17/12/18 Bloomberg VALEL607.. 59.42 0.86 0.85 0.97 0.79 0.84 11.68 76 228312,00 271800 17/12/18 Bloomberg VALEL612.. 59.92 0.80 0.75 0.86 0.65 0.75 26.98 504 709800,00 946400 17/12/18 Bloomberg VALEL614.. 61.42 0.53 0.48 0.55 0.48 0.51 15.21 16 20604,00 40400 17/12/18 Bloomberg VALEL619.. 61.92 0.45 0.44 0.50 0.40 0.42 12.5 645 311556,00 741800 17/12/18 Bloomberg VALEL622.. 60.92 0.60 0.56 0.65 0.51 0.58 36.36 355 379552,00 654400 17/12/18 Bloomberg VALEL624.. 62.42 0.39 0.38 0.42 0.34 0.38 8.33 58 44308,00 116600 17/12/18 Bloomberg VALEL629.. 62.92 0.36 0.34 0.38 0.30 0.33 24.13 137 82665,00 250500 17/12/18 Bloomberg VALEL634.. 63.42 0.30 0.29 0.32 0.28 0.29 11.11 49 33002,00 113800 17/12/18 Bloomberg VALEL639.. 63.92 0.27 0.25 0.29 0.24 0.27 17.39 83 85860,00 318000 17/12/18 Bloomberg VALEL644.. 64.42 0.24 0.22 0.25 0.22 0.22 20 11 7744,00 35200 17/12/18 Bloomberg VALEL649.. 64.92 0.19 0.19 0.22 0.19 0.20 5.55 15 8340,00 41700 17/12/18 Bloomberg VALEL654.. 65.42 0.19 0.17 0.19 0.17 0.18 5.55 11 7200,00 40000 17/12/18 Bloomberg VALEL659.. 65.92 0.16 0.15 0.17 0.15 0.15 0 15 3765,00 25100 17/12/18 Bloomberg VALEL664.. 66.42 0.14 0.14 0.15 0.13 0.13 7.69 11 3874,00 29800 17/12/18 Bloomberg VALEL669.. 66.92 0.13 0.12 0.14 0.12 0.13 8.33 28 17563,00 135100 17/12/18 Bloomberg VALEL679.. 67.92 0.10 0.11 0.12 0.10 0.10 -9.09 12 3400,00 34000 17/12/18 Bloomberg VALEL704.. 70.42 0.06 0.06 0.07 0.06 0.06 -50 11 1674,00 27900 17/12/18 Bloomberg ___________________________