GrafBolsa

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

     

Pregão 26/06/17 Opções de Compra

Preço Fech. Abe. Máx. Mín. Méd. Osc. Neg. Volume Volume Venc. R$ R$ R$ R$ R$ R$ (%) R$ AMBEV S/A ON Fec. 18.27 ABEVG19 18.29 0.36 0.34 0.39 0.32 0.35 50 206 85190,00 243400 17/07/17 Intraday Bloomberg (15 min atraso) ABEVG49 18.79 0.15 0.11 0.15 0.11 0.13 66.66 9 6097,00 46900 17/07/17 Intraday Bloomberg (15 min atraso) ABEVG67 17.29 1.17 1.08 1.17 1.08 1.11 25.8 3 33633,00 30300 17/07/17 Intraday Bloomberg (15 min atraso) ABEVG75 19.04 0.10 0.10 0.10 0.10 0.10 0 1 50,00 500 17/07/17 Intraday Bloomberg (15 min atraso) ABEVG79 18.54 0.24 0.19 0.24 0.19 0.22 26.31 9 8162,00 37100 17/07/17 Intraday Bloomberg (15 min atraso) ABEVG98 17.79 0.72 0.66 0.72 0.66 0.66 33.33 2 6732,00 10200 17/07/17 Intraday Bloomberg (15 min atraso) ABEVH19 19.29 0.21 0.22 0.22 0.21 0.22 10.52 3 2574,00 11700 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH29 18.79 0.38 0.37 0.40 0.37 0.38 26.66 7 11856,00 31200 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH67 17.29 1.36 1.34 1.40 1.33 1.36 14.28 5 68680,00 50500 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH69 19.04 0.28 0.27 0.28 0.27 0.28 -9.67 3 504,00 1800 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH8 17.79 0.96 0.95 0.99 0.94 0.96 15.66 4 38784,00 40400 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH9 18.29 0.68 0.62 0.68 0.62 0.65 19.29 5 19630,00 30200 21/08/17 Intraday Bloomberg (15 min atraso) ABEVI69 19.04 0.34 0.34 0.34 0.34 0.34 -2.85 1 170,00 500 18/09/17 Intraday Bloomberg (15 min atraso) BRASIL ON Fec. 26.97 BBASG12 26.82 1.23 0.55 1.23 0.55 0.85 115.78 54 94690,00 111400 17/07/17 Intraday Bloomberg (15 min atraso) BBASG14 27.07 1.16 0.53 1.16 0.52 0.78 146.8 103 149214,00 191300 17/07/17 Intraday Bloomberg (15 min atraso) BBASG25 25.07 2.32 1.49 2.32 1.49 1.98 75.75 40 48114,00 24300 17/07/17 Intraday Bloomberg (15 min atraso) BBASG28 28.07 0.68 0.28 0.70 0.25 0.45 172 152 122805,00 272900 17/07/17 Intraday Bloomberg (15 min atraso) BBASG29 29.07 0.38 0.15 0.40 0.14 0.25 171.42 333 206250,00 825000 17/07/17 Intraday Bloomberg (15 min atraso) BBASG30 30.07 0.23 0.09 0.23 0.09 0.18 187.5 115 30492,00 169400 17/07/17 Intraday Bloomberg (15 min atraso) BBASG31 31.07 0.13 0.06 0.13 0.06 0.10 333.33 18 4420,00 44200 17/07/17 Intraday Bloomberg (15 min atraso) BBASG32 32.07 0.04 0.04 0.04 0.04 0.04 -20 1 52,00 1300 17/07/17 Intraday Bloomberg (15 min atraso) BBASG33 33.07 0.04 0.04 0.04 0.04 0.04 100 1 244,00 6100 17/07/17 Intraday Bloomberg (15 min atraso) BBASG48 28.32 0.30 0.30 0.30 0.30 0.30 -25 1 120,00 400 17/07/17 Intraday Bloomberg (15 min atraso) BBASG5 35.57 0.03 0.03 0.03 0.03 0.03 -66.66 1 60,00 2000 17/07/17 Intraday Bloomberg (15 min atraso) BBASG56 36.07 0.01 0.01 0.01 0.01 0.01 0 1 8,00 800 17/07/17 Intraday Bloomberg (15 min atraso) BBASG57 27.57 0.90 0.36 0.90 0.36 0.50 157.14 77 84850,00 169700 17/07/17 Intraday Bloomberg (15 min atraso) BBASG58 28.57 0.50 0.22 0.51 0.22 0.33 163.15 132 184866,00 560200 17/07/17 Intraday Bloomberg (15 min atraso) BBASG59 29.57 0.27 0.17 0.27 0.17 0.20 145.45 8 600,00 3000 17/07/17 Intraday Bloomberg (15 min atraso) BBASG61 30.32 0.12 0.10 0.12 0.10 0.11 20 4 1320,00 12000 17/07/17 Intraday Bloomberg (15 min atraso) BBASG62 32.57 0.05 0.05 0.05 0.05 0.05 150 1 50,00 1000 17/07/17 Intraday Bloomberg (15 min atraso) BBASG67 27.32 0.99 0.50 0.99 0.50 0.65 141.46 17 31720,00 48800 17/07/17 Intraday Bloomberg (15 min atraso) BBASG68 27.82 0.72 0.40 0.72 0.37 0.55 71.42 15 3850,00 7000 17/07/17 Intraday Bloomberg (15 min atraso) BBASG73 22.82 4.20 4.20 4.20 4.20 4.20 -4.54 1 320880,00 76400 17/07/17 Intraday Bloomberg (15 min atraso) BBASG76 25.82 1.41 1.18 1.41 1.13 1.23 46.87 18 42927,00 34900 17/07/17 Intraday Bloomberg (15 min atraso) BBASG83 22.07 4.30 4.30 4.30 4.30 4.30 -23.89 5 17200,00 4000 17/07/17 Intraday Bloomberg (15 min atraso) BBASG85 35.25 1.35 1.29 1.35 1.29 1.35 0 2 135000,00 100000 16/07/18 Intraday Bloomberg (15 min atraso) BBASG86 25.32 1.48 1.48 1.48 1.48 1.48 24.36 3 3848,00 2600 17/07/17 Intraday Bloomberg (15 min atraso) BBASG95 25.57 2.07 1.21 2.07 1.21 1.69 89.9 14 54925,00 32500 17/07/17 Intraday Bloomberg (15 min atraso) BBASH1 31.30 0.40 0.25 0.40 0.20 0.39 8.1 11 12753,00 32700 21/08/17 Intraday Bloomberg (15 min atraso) BBASH11 30.30 0.61 0.45 0.61 0.45 0.56 64.86 29 101192,00 180700 21/08/17 Intraday Bloomberg (15 min atraso) BBASH25 24.80 3.18 2.60 3.19 2.57 2.93 0 13 38676,00 13200 21/08/17 Intraday Bloomberg (15 min atraso) BBASH26 25.80 2.51 1.96 2.51 1.96 2.18 32.1 10 24416,00 11200 21/08/17 Intraday Bloomberg (15 min atraso) BBASH27 26.80 2.02 1.40 2.02 1.40 1.80 48.52 14 77400,00 43000 21/08/17 Intraday Bloomberg (15 min atraso) BBASH28 27.80 1.45 1.13 1.45 1.13 1.23 46.46 20 13653,00 11100 21/08/17 Intraday Bloomberg (15 min atraso) BBASH29 28.80 1.05 0.73 1.05 0.73 0.85 61.53 35 32045,00 37700 21/08/17 Intraday Bloomberg (15 min atraso) BBASH30 30.80 0.52 0.33 0.52 0.33 0.40 85.71 60 65400,00 163500 21/08/17 Intraday Bloomberg (15 min atraso) BBASH57 27.30 1.55 1.29 1.55 1.29 1.33 39.63 4 15428,00 11600 21/08/17 Intraday Bloomberg (15 min atraso) BBASH58 28.30 1.14 0.95 1.14 0.95 0.99 22.58 2 4455,00 4500 21/08/17 Intraday Bloomberg (15 min atraso) BBASH59 29.30 0.76 0.62 0.78 0.62 0.70 10.14 54 26390,00 37700 21/08/17 Intraday Bloomberg (15 min atraso) BBASH60 30.05 0.53 0.57 0.60 0.53 0.54 0 26 286254,00 530100 21/08/17 Intraday Bloomberg (15 min atraso) BBASH78 28.55 1.00 1.00 1.00 1.00 1.00 23.45 1 500,00 500 21/08/17 Intraday Bloomberg (15 min atraso) BBASH87 26.55 1.93 1.73 1.93 1.73 1.85 11.56 4 7400,00 4000 21/08/17 Intraday Bloomberg (15 min atraso) BBASH89 29.05 0.67 0.67 0.67 0.67 0.67 6.34 1 1876,00 2800 21/08/17 Intraday Bloomberg (15 min atraso) BBASI30 29.80 1.00 0.90 1.00 0.90 0.90 35.13 6 4590,00 5100 18/09/17 Intraday Bloomberg (15 min atraso) BBASI8 28.05 1.53 1.35 1.53 1.35 1.40 -41.15 4 32199,00 23000 18/09/17 Intraday Bloomberg (15 min atraso) BBASI81 31.55 0.41 0.41 0.41 0.41 0.41 0 2 410,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) BBASJ67 27.55 2.12 2.12 2.12 2.12 2.12 3.92 1 21200,00 10000 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ76 26.55 2.81 2.81 2.81 2.81 2.81 -2.76 1 28100,00 10000 16/10/17 Intraday Bloomberg (15 min atraso) BBASL74 24.05 4.69 4.69 4.69 4.69 4.69 0 1 358316,00 76400 18/12/17 Intraday Bloomberg (15 min atraso) BRADESCO ON Fec. 27.22 BBDCG77 27.74 0.42 0.42 0.42 0.42 0.42 31.25 1 21000,00 50000 17/07/17 Intraday Bloomberg (15 min atraso) BRADESCO PN Fec. 27.60 BBDCG1 28.73 0.36 0.18 0.36 0.18 0.26 111.76 28 22828,00 87800 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG10 27.60 0.86 0.45 0.86 0.45 0.57 168.75 42 46910,00 82300 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG12 29.07 0.21 0.16 0.21 0.16 0.17 162.5 16 3468,00 20400 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG13 29.52 0.10 0.08 0.10 0.08 0.10 25 18 351600,00 3516000 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG14 27.82 0.76 0.34 0.76 0.34 0.55 171.42 95 137538,00 250070 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG15 28.42 0.48 0.30 0.48 0.30 0.40 92 7 3120,00 7800 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG16 27.45 0.98 0.60 0.98 0.59 0.76 108.51 15 91352,00 120200 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG2 28.24 0.53 0.30 0.54 0.30 0.36 165 22 15962,00 44340 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG32 27.22 1.09 0.61 1.09 0.61 0.72 127.08 1096 76104,00 105700 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG33 29.90 0.11 0.06 0.11 0.06 0.08 175 97 33935,00 424190 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG49 27.00 1.26 0.62 1.27 0.62 1.16 137.73 248 331644,00 285900 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG59 26.17 1.87 1.17 1.87 1.17 1.19 88.88 9 128163,00 107700 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG60 33.01 0.03 0.03 0.03 0.03 0.03 200 2 330,00 11000 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG68 26.59 1.51 0.90 1.51 0.90 1.28 93.58 7 142080,00 111000 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG79 25.58 1.57 1.57 1.57 1.57 1.57 8.27 2 6437,00 4100 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG83 26.77 1.15 0.79 1.15 0.77 0.84 45.56 6111 12696,00 15115 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG86 28.84 0.32 0.33 0.33 0.32 0.33 100 19 10593,00 32100 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG94 26.36 1.12 1.12 1.12 1.12 1.12 31.76 1 2464,00 2200 17/07/17 Intraday Bloomberg (15 min atraso) BBDCG95 28.01 0.65 0.35 0.65 0.35 0.50 160 9 6350,00 12700 17/07/17 Intraday Bloomberg (15 min atraso) BBDCH15 27.10 1.83 1.24 1.83 1.24 1.57 47.58 10 19625,00 12500 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH18 29.17 0.58 0.46 0.58 0.46 0.50 38.09 20 24850,00 49700 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH29 26.40 2.09 1.82 2.09 1.82 1.84 45.13 3 10120,00 5500 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH3 29.81 0.54 0.33 0.54 0.33 0.47 54.28 10 11562,00 24600 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH42 28.67 0.71 0.71 0.71 0.71 0.71 18.33 1 284,00 400 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH48 28.92 0.58 0.58 0.58 0.58 0.58 11.53 1 1160,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH49 29.42 0.39 0.39 0.39 0.39 0.39 -42.64 1 23400,00 60000 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH51 27.76 1.37 1.25 1.37 1.25 1.31 65.06 6 11528,00 8800 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH68 28.46 1.07 0.89 1.07 0.89 0.91 21.59 2 7189,00 7900 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH82 28.21 0.87 0.87 0.87 0.87 0.87 20.83 3 2775,00 3190 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH89 26.17 2.44 1.99 2.44 1.99 2.21 42.69 4 18298,00 8280 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH94 30.03 0.41 0.35 0.41 0.35 0.39 -88.61 6 429,00 1100 21/08/17 Intraday Bloomberg (15 min atraso) BBDCI26 28.05 1.22 1.22 1.22 1.22 1.22 -27.38 2 13420,00 11000 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI46 27.96 1.48 1.48 1.48 1.48 1.48 0 1 1480,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI61 27.60 1.50 1.54 1.54 1.50 1.51 -38.27 2 453,00 300 18/09/17 Intraday Bloomberg (15 min atraso) BBDCL12 30.09 1.39 1.39 1.39 1.34 1.39 26.36 10 18626,00 13400 18/12/17 Intraday Bloomberg (15 min atraso) BBSEGURIDADE ON Fec. 28.69 BBSEG28 28.32 0.90 1.02 1.02 0.89 0.92 -13.46 16 5980,00 6500 17/07/17 Intraday Bloomberg (15 min atraso) BBSEG30 30.32 0.22 0.22 0.22 0.22 0.22 -26.66 1 220,00 1000 17/07/17 Intraday Bloomberg (15 min atraso) BBSEG57 27.82 1.33 1.32 1.33 1.23 1.28 0.75 7 17408,00 13600 17/07/17 Intraday Bloomberg (15 min atraso) BBSEG58 28.82 0.66 0.78 0.80 0.66 0.68 -14.28 19 9112,00 13400 17/07/17 Intraday Bloomberg (15 min atraso) BBSEG59 29.82 0.33 0.41 0.41 0.33 0.34 -34 3 1530,00 4500 17/07/17 Intraday Bloomberg (15 min atraso) BBSEG61 31.82 0.06 0.06 0.06 0.06 0.06 -25 1 60,00 1000 17/07/17 Intraday Bloomberg (15 min atraso) BBSEG72 30.82 0.15 0.17 0.17 0.12 0.15 -21.05 3 270,00 1800 17/07/17 Intraday Bloomberg (15 min atraso) BBSEH28 28.00 1.83 1.83 1.83 1.83 1.83 1.1 1 3843,00 2100 21/08/17 Intraday Bloomberg (15 min atraso) BBSEH29 29.00 1.27 1.27 1.27 1.27 1.27 5.83 1 2667,00 2100 21/08/17 Intraday Bloomberg (15 min atraso) BBSEH30 30.00 0.77 0.77 0.77 0.77 0.77 -7.22 1 770,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) BBSEH32 32.00 0.28 0.32 0.32 0.27 0.29 -42.85 3 985,00 3400 21/08/17 Intraday Bloomberg (15 min atraso) >ISHARES BOVA CI Fec. 60.26 BOVAG58 58.00 2.93 2.52 2.93 2.52 2.84 38.86 14 37488,00 13200 17/07/17 Intraday Bloomberg (15 min atraso) BOVAG59 59.00 2.11 1.79 2.11 1.78 1.97 38.81 10 6501,00 3300 17/07/17 Intraday Bloomberg (15 min atraso) BOVAG60 60.00 1.49 1.21 1.49 1.16 1.27 55.2 8 4445,00 3500 17/07/17 Intraday Bloomberg (15 min atraso) BOVAG61 61.00 0.91 0.74 0.95 0.74 0.84 62.5 10 12230,00 14560 17/07/17 Intraday Bloomberg (15 min atraso) BOVAG62 62.00 0.52 0.41 0.53 0.41 0.43 33.33 14 16150,00 37560 17/07/17 Intraday Bloomberg (15 min atraso) BOVAG72 72.00 0.02 0.02 0.02 0.02 0.02 100 2 150,00 7500 17/07/17 Intraday Bloomberg (15 min atraso) BOVAH58 58.00 3.93 3.64 3.97 3.64 3.87 19.81 5 37964,00 9810 21/08/17 Intraday Bloomberg (15 min atraso) BOVAH59 59.00 3.22 3.23 3.23 3.22 3.22 22.9 2 15456,00 4800 21/08/17 Intraday Bloomberg (15 min atraso) BOVAH60 60.00 2.55 2.29 2.55 2.29 2.44 25.61 4 18324,00 7510 21/08/17 Intraday Bloomberg (15 min atraso) BOVAH61 61.00 1.97 1.80 1.99 1.80 1.92 28.75 3 14400,00 7500 21/08/17 Intraday Bloomberg (15 min atraso) BOVAH62 62.00 1.49 1.33 1.49 1.33 1.44 34.23 5 18576,00 12900 21/08/17 Intraday Bloomberg (15 min atraso) BRF SA ON Fec. 40.09 BRFSG12 41.95 0.45 0.44 0.45 0.42 0.44 -10 18 17644,00 40100 17/07/17 Intraday Bloomberg (15 min atraso) BRFSG22 40.70 0.85 0.89 0.89 0.85 0.88 -28.57 2 352,00 400 17/07/17 Intraday Bloomberg (15 min atraso) BRFSG33 45.45 0.07 0.20 0.20 0.07 0.12 -72 7 84,00 700 17/07/17 Intraday Bloomberg (15 min atraso) BRFSG40 40.45 0.86 0.86 0.86 0.86 0.86 -62.6 1 86,00 100 17/07/17 Intraday Bloomberg (15 min atraso) BRFSG70 40.95 0.67 0.67 0.67 0.67 0.67 -25.55 4 6700,00 10000 17/07/17 Intraday Bloomberg (15 min atraso) BRFSG9 39.95 1.25 1.25 1.25 1.25 1.25 0 1 2500,00 2000 17/07/17 Intraday Bloomberg (15 min atraso) BRFSG95 44.45 0.11 0.10 0.11 0.10 0.10 -8.33 2 450,00 4500 17/07/17 Intraday Bloomberg (15 min atraso) BRFSH1 39.95 2.10 2.10 2.10 2.03 2.07 -0.94 5 20907,00 10100 21/08/17 Intraday Bloomberg (15 min atraso) BRFSH10 40.45 1.78 1.78 1.78 1.78 1.78 0 1 356,00 200 21/08/17 Intraday Bloomberg (15 min atraso) BR MALLS PAR ON Fec. 11.98 BRMLH12 12.62 0.47 0.43 0.47 0.43 0.45 -4.08 3 4590,00 10200 21/08/17 Intraday Bloomberg (15 min atraso) B2W DIGITAL ON Fec. 11.85 BTOWG15 15.00 0.04 0.04 0.04 0.04 0.04 -84 1 12000,00 300000 17/07/17 Intraday Bloomberg (15 min atraso) BMFBOVESPA ON Fec. 19.39 BVMFG18 18.09 1.27 1.27 1.27 1.27 1.27 9.48 1 254,00 200 17/07/17 Intraday Bloomberg (15 min atraso) BVMFG19 19.09 0.71 0.51 0.71 0.51 0.61 61.36 203 290421,00 476100 17/07/17 Intraday Bloomberg (15 min atraso) BVMFG20 20.09 0.21 0.16 0.23 0.15 0.20 50 60 2050300,00 10251500 17/07/17 Intraday Bloomberg (15 min atraso) BVMFG21 21.59 0.06 0.03 0.06 0.03 0.03 200 5 63,00 2100 17/07/17 Intraday Bloomberg (15 min atraso) BVMFG48 18.59 1.02 0.86 1.09 0.81 0.95 47.82 9 43035,00 45300 17/07/17 Intraday Bloomberg (15 min atraso) BVMFG49 19.59 0.40 0.33 0.40 0.33 0.37 60 44 43586,00 117800 17/07/17 Intraday Bloomberg (15 min atraso) BVMFG50 20.59 0.10 0.07 0.10 0.07 0.08 66.66 13 1000,00 12500 17/07/17 Intraday Bloomberg (15 min atraso) BVMFG60 20.34 0.11 0.11 0.11 0.11 0.11 57.14 1 77,00 700 17/07/17 Intraday Bloomberg (15 min atraso) BVMFG79 18.84 0.86 0.87 0.87 0.86 0.87 53.57 2 17400,00 20000 17/07/17 Intraday Bloomberg (15 min atraso) BVMFG81 21.09 0.10 0.10 0.10 0.10 0.10 400 1 50,00 500 17/07/17 Intraday Bloomberg (15 min atraso) BVMFH19 19.09 1.09 0.92 1.12 0.92 1.06 31.32 60 96672,00 91200 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH20 20.14 0.55 0.46 0.55 0.46 0.52 44.73 17 26156,00 50300 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH21 21.09 0.24 0.20 0.24 0.20 0.23 26.31 9 4738,00 20600 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH22 19.39 0.87 0.88 0.91 0.87 0.89 26.08 6 27590,00 31000 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH49 19.64 0.76 0.64 0.76 0.64 0.67 28.81 23 21507,00 32100 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH68 18.34 1.53 1.53 1.53 1.53 1.53 -14.04 1 3060000,00 2000000 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH69 18.59 1.36 1.22 1.44 1.22 1.34 14.28 9 37386,00 27900 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH70 20.25 2.41 2.41 2.41 2.41 2.41 0 1 4820000,00 2000000 20/08/18 Intraday Bloomberg (15 min atraso) BVMFH78 18.84 1.25 1.23 1.25 1.23 1.24 47.05 4 37200,00 30000 21/08/17 Intraday Bloomberg (15 min atraso) CCR SA ON Fec. 16.52 CCROG16 15.88 0.94 0.94 0.94 0.94 0.94 -7.84 1 2820,00 3000 17/07/17 Intraday Bloomberg (15 min atraso) CCROG17 16.38 0.57 0.52 0.57 0.52 0.53 -22.97 25 1802,00 3400 17/07/17 Intraday Bloomberg (15 min atraso) CCROG18 17.88 0.12 0.12 0.12 0.12 0.12 9.09 1 12,00 100 17/07/17 Intraday Bloomberg (15 min atraso) CCROG47 17.38 0.18 0.17 0.18 0.17 0.17 -5.26 3 102,00 600 17/07/17 Intraday Bloomberg (15 min atraso) CCROG67 16.88 0.32 0.41 0.44 0.32 0.34 -11.11 31 9520,00 28000 17/07/17 Intraday Bloomberg (15 min atraso) CCROH7 17.05 0.51 0.51 0.51 0.51 0.51 -42.04 1 306,00 600 21/08/17 Intraday Bloomberg (15 min atraso) CIELO ON Fec. 24.79 CIELG28 23.32 1.75 1.75 1.75 1.75 1.75 31.57 2 595,00 340 17/07/17 Intraday Bloomberg (15 min atraso) CIELG29 24.57 0.71 0.87 0.87 0.63 0.72 -13.41 244 6163,00 8560 17/07/17 Intraday Bloomberg (15 min atraso) CIELG31 26.23 0.08 0.08 0.08 0.08 0.08 -46.66 1 216,00 2700 17/07/17 Intraday Bloomberg (15 min atraso) CIELG55 21.65 3.30 3.30 3.30 3.30 3.30 65 2 1155,00 350 17/07/17 Intraday Bloomberg (15 min atraso) CIELG56 22.48 2.41 2.41 2.41 2.41 2.41 66.2 1 723,00 300 17/07/17 Intraday Bloomberg (15 min atraso) CIELG58 24.15 1.12 1.12 1.12 1.12 1.12 7.69 3 12320,00 11000 17/07/17 Intraday Bloomberg (15 min atraso) CIELG60 25.19 0.42 0.44 0.48 0.33 0.46 2.43 238 7268,00 15800 17/07/17 Intraday Bloomberg (15 min atraso) CIELG68 23.73 1.33 1.33 1.33 1.33 1.33 -4.31 1 4389,00 3300 17/07/17 Intraday Bloomberg (15 min atraso) CIELG90 25.82 0.18 0.23 0.23 0.18 0.19 -25 3 1550,00 8160 17/07/17 Intraday Bloomberg (15 min atraso) CIELH16 25.61 0.65 0.60 0.65 0.60 0.63 -7.14 2 630000,00 1000000 21/08/17 Intraday Bloomberg (15 min atraso) CIELH26 26.69 0.32 0.34 0.34 0.32 0.33 -5.88 3 891,00 2700 21/08/17 Intraday Bloomberg (15 min atraso) CIELH52 22.86 2.49 2.61 2.61 2.49 2.55 2.89 2 16575,00 6500 21/08/17 Intraday Bloomberg (15 min atraso) CIELH53 23.86 1.69 1.69 1.69 1.69 1.69 44.44 1 5577,00 3300 21/08/17 Intraday Bloomberg (15 min atraso) CIELH54 24.86 1.03 1.16 1.16 1.03 1.07 -4.62 2 5029,00 4700 21/08/17 Intraday Bloomberg (15 min atraso) CIELI26 26.19 0.70 0.70 0.70 0.70 0.70 11.11 1 280,00 400 18/09/17 Intraday Bloomberg (15 min atraso) CIELI93 27.57 0.34 0.30 0.34 0.30 0.31 -8.1 3 372,00 1200 18/09/17 Intraday Bloomberg (15 min atraso) CIELJ65 25.15 0.79 1.50 1.50 0.79 0.82 0 4 3280,00 4000 16/10/17 Intraday Bloomberg (15 min atraso) CEMIG PN Fec. 7.93 CMIGG10 10.05 0.03 0.02 0.03 0.02 0.02 50 2 60,00 3000 17/07/17 Intraday Bloomberg (15 min atraso) CMIGG79 7.70 0.35 0.26 0.35 0.26 0.27 25 18 486,00 1800 17/07/17 Intraday Bloomberg (15 min atraso) CMIGG81 7.90 0.27 0.22 0.27 0.22 0.24 22.72 32 10728,00 44700 17/07/17 Intraday Bloomberg (15 min atraso) CMIGG83 8.10 0.23 0.15 0.23 0.14 0.19 43.75 13 4864,00 25600 17/07/17 Intraday Bloomberg (15 min atraso) CMIGG85 8.30 0.12 0.09 0.16 0.09 0.13 20 24 7774,00 59800 17/07/17 Intraday Bloomberg (15 min atraso) CMIGG87 8.50 0.10 0.07 0.16 0.07 0.08 100 7 624,00 7800 17/07/17 Intraday Bloomberg (15 min atraso) CMIGG91 8.90 0.07 0.07 0.07 0.07 0.07 16.66 4 231,00 3300 17/07/17 Intraday Bloomberg (15 min atraso) CMIGH78 7.56 0.71 0.71 0.71 0.71 0.71 33.96 1 710,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) CMIGH86 8.36 0.30 0.30 0.30 0.30 0.30 -33.33 1 210,00 700 21/08/17 Intraday Bloomberg (15 min atraso) COSAN ON Fec. 32.70 CSANG31 30.07 2.83 2.83 2.83 2.83 2.83 62.64 2 15282,00 5400 17/07/17 Intraday Bloomberg (15 min atraso) CSANG32 31.07 2.15 1.72 2.16 1.72 2.12 74.79 4 15052,00 7100 17/07/17 Intraday Bloomberg (15 min atraso) CSANG33 32.07 1.47 1.36 1.47 1.35 1.45 53.12 7 4785,00 3300 17/07/17 Intraday Bloomberg (15 min atraso) CSANG34 33.07 0.83 0.90 0.90 0.83 0.85 45.61 2 1105,00 1300 17/07/17 Intraday Bloomberg (15 min atraso) CSANG35 34.07 0.57 0.47 0.57 0.47 0.53 235.29 2 2438,00 4600 17/07/17 Intraday Bloomberg (15 min atraso) CSANH30 30.00 3.79 3.59 3.79 3.59 3.67 28.47 3 29727,00 8100 21/08/17 Intraday Bloomberg (15 min atraso) CSANH31 31.00 3.07 2.89 3.07 2.89 2.96 32.9 3 23976,00 8100 21/08/17 Intraday Bloomberg (15 min atraso) CSANH4 34.50 1.40 1.40 1.40 1.40 1.40 0 1 1400,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) SID NACIONAL ON Fec. 6.52 CSNAG4 4.00 2.62 2.60 2.62 2.60 2.61 -22.25 2 156600,00 60000 17/07/17 Intraday Bloomberg (15 min atraso) CSNAG5 5.00 1.62 1.62 1.62 1.62 1.62 47.27 1 97200,00 60000 17/07/17 Intraday Bloomberg (15 min atraso) CSNAG6 6.00 0.67 0.67 0.67 0.67 0.67 19.64 1 670,00 1000 17/07/17 Intraday Bloomberg (15 min atraso) CSNAG62 6.20 0.50 0.49 0.54 0.49 0.51 4.16 5 1275,00 2500 17/07/17 Intraday Bloomberg (15 min atraso) CSNAG64 6.40 0.39 0.36 0.40 0.33 0.36 30 62 4608,00 12800 17/07/17 Intraday Bloomberg (15 min atraso) CSNAG66 6.60 0.25 0.25 0.29 0.25 0.28 19.04 43 13048,00 46600 17/07/17 Intraday Bloomberg (15 min atraso) CSNAG68 6.80 0.19 0.16 0.19 0.16 0.17 26.66 21 8398,00 49400 17/07/17 Intraday Bloomberg (15 min atraso) CSNAG7 7.00 0.14 0.11 0.15 0.11 0.13 40 142 11700,00 90000 17/07/17 Intraday Bloomberg (15 min atraso) CSNAG72 7.20 0.09 0.09 0.09 0.09 0.09 125 11 261,00 2900 17/07/17 Intraday Bloomberg (15 min atraso) CSNAG74 7.40 0.09 0.09 0.09 0.09 0.09 -30.76 1 5400,00 60000 17/07/17 Intraday Bloomberg (15 min atraso) CSNAG76 7.60 0.05 0.04 0.05 0.04 0.05 66.66 18 4500,00 90000 17/07/17 Intraday Bloomberg (15 min atraso) CSNAH4 4.00 2.71 2.65 2.71 2.65 2.68 0 3 428800,00 160000 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH5 5.00 1.71 1.71 1.71 1.71 1.71 0 2 273600,00 160000 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH6 6.00 0.81 0.81 0.81 0.81 0.81 14.08 1 405,00 500 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH68 6.80 0.40 0.38 0.40 0.38 0.39 25 51 4290,00 11000 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH7 7.00 0.30 0.26 0.30 0.26 0.28 11.11 24 7840,00 28000 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH74 7.40 0.31 0.31 0.31 0.31 0.31 82.35 2 49600,00 160000 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH78 7.80 0.26 0.26 0.26 0.26 0.26 0 1 78,00 300 21/08/17 Intraday Bloomberg (15 min atraso) CSNAI6 6.00 0.95 0.91 0.95 0.91 0.94 9.19 4 1974,00 2100 18/09/17 Intraday Bloomberg (15 min atraso) CSNAI62 6.20 0.81 0.81 0.81 0.81 0.81 9.45 2 567,00 700 18/09/17 Intraday Bloomberg (15 min atraso) CSNAI64 6.40 0.70 0.70 0.70 0.70 0.70 11.11 2 489,00 700 18/09/17 Intraday Bloomberg (15 min atraso) CSNAI68 6.80 0.49 0.49 0.49 0.49 0.49 -14.03 2 343,00 700 18/09/17 Intraday Bloomberg (15 min atraso) CSNAI72 7.20 0.39 0.38 0.39 0.38 0.38 18.18 8 570,00 1500 18/09/17 Intraday Bloomberg (15 min atraso) CYRELA REALT ON Fec. 10.52 CYREG10 9.91 0.79 0.79 0.79 0.79 0.79 38.59 1 1975,00 2500 17/07/17 Intraday Bloomberg (15 min atraso) CYREG11 10.91 0.23 0.27 0.28 0.23 0.25 15 53 34450,00 137800 17/07/17 Intraday Bloomberg (15 min atraso) CYREG12 11.91 0.08 0.08 0.08 0.08 0.08 33.33 2 400,00 5000 17/07/17 Intraday Bloomberg (15 min atraso) CYREG40 10.41 0.44 0.41 0.45 0.41 0.45 -21.42 24 14265,00 31700 17/07/17 Intraday Bloomberg (15 min atraso) CYREH99 9.91 1.09 1.09 1.09 1.09 1.09 22.47 1 2725,00 2500 21/08/17 Intraday Bloomberg (15 min atraso) EMBRAER ON Fec. 15.55 EMBRG46 16.50 0.31 0.15 0.31 0.15 0.22 63.15 4 902,00 4100 17/07/17 Intraday Bloomberg (15 min atraso) EMBRH51 21.97 0.03 0.03 0.03 0.03 0.03 0 1 21,00 700 21/08/17 Intraday Bloomberg (15 min atraso) EMBRL17 17.00 1.44 1.44 1.44 1.44 1.44 0.69 1 72000,00 50000 18/12/17 Intraday Bloomberg (15 min atraso) EMBRL18 18.00 0.90 0.90 0.90 0.90 0.90 0 1 45000,00 50000 18/12/17 Intraday Bloomberg (15 min atraso) ESTACIO PART ON Fec. 15.40 ESTCG16 16.86 0.21 0.27 0.27 0.21 0.26 90.9 2 312,00 1200 17/07/17 Intraday Bloomberg (15 min atraso) ESTCG44 14.86 1.24 1.24 1.24 1.24 1.24 0 1 2604,00 2100 17/07/17 Intraday Bloomberg (15 min atraso) ESTCG46 16.36 0.26 0.26 0.26 0.26 0.26 -16.12 2 780,00 3000 17/07/17 Intraday Bloomberg (15 min atraso) ESTCH15 15.00 1.60 1.73 1.73 1.60 1.67 0 2 7014,00 4200 21/08/17 Intraday Bloomberg (15 min atraso) ESTCH16 16.00 0.74 1.16 1.16 0.74 0.74 0 3 1481554,00 2002100 21/08/17 Intraday Bloomberg (15 min atraso) ESTCH17 17.00 0.72 0.72 0.72 0.72 0.72 -52.94 1 1512,00 2100 21/08/17 Intraday Bloomberg (15 min atraso) ESTCH45 15.50 1.30 1.43 1.43 1.30 1.37 0 3 6987,00 5100 21/08/17 Intraday Bloomberg (15 min atraso) ESTCH46 16.50 0.81 0.92 0.92 0.81 0.87 0 2 3654,00 4200 21/08/17 Intraday Bloomberg (15 min atraso) GERDAU PN Fec. 10.03 GGBRG10 10.00 0.38 0.29 0.39 0.26 0.31 46.15 59 50406,00 162600 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG11 11.00 0.05 0.05 0.05 0.05 0.05 -50 2 50,00 1000 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG13 13.00 0.01 0.01 0.01 0.01 0.01 0 1 40,00 4000 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG40 10.50 0.15 0.12 0.16 0.12 0.14 50 19 11116,00 79400 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG41 11.50 0.05 0.05 0.05 0.05 0.05 150 1 120,00 2400 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG60 10.25 0.20 0.20 0.25 0.20 0.20 100 10 17120,00 85600 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG71 11.25 0.06 0.06 0.06 0.06 0.06 50 1 2262,00 37700 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG92 9.20 0.81 0.81 0.81 0.81 0.81 12.5 1 2430,00 3000 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG94 9.40 0.68 0.57 0.68 0.57 0.66 23.63 3 1980,00 3000 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG95 9.50 0.67 0.60 0.67 0.60 0.62 34 6 13702,00 22100 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG96 9.60 0.58 0.49 0.58 0.45 0.51 26.08 5 5100,00 10000 17/07/17 Intraday Bloomberg (15 min atraso) GGBRG98 9.80 0.46 0.35 0.50 0.35 0.45 43.75 11 30240,00 67200 17/07/17 Intraday Bloomberg (15 min atraso) GGBRH10 10.00 0.63 0.52 0.63 0.52 0.59 34.04 6 15045,00 25500 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH12 12.00 0.10 0.10 0.10 0.10 0.10 0 1 1000,00 10000 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH40 10.50 0.40 0.33 0.40 0.33 0.38 207.69 17 19684,00 51800 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH92 9.20 0.99 0.99 0.99 0.99 0.99 11.23 2 5940,00 6000 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH94 9.40 1.00 0.86 1.00 0.86 0.94 21.95 4 15134,00 16100 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH96 9.60 0.80 0.76 0.80 0.76 0.80 17.64 5 19600,00 24500 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH98 9.80 0.75 0.75 0.75 0.75 0.75 158.62 2 5025,00 6700 21/08/17 Intraday Bloomberg (15 min atraso) GGBRI10 10.48 0.54 0.54 0.54 0.54 0.54 25.58 1 162,00 300 18/09/17 Intraday Bloomberg (15 min atraso) GERDAU MET PN Fec. 4.76 GOAUG48 4.80 0.12 0.12 0.12 0.12 0.12 -36.84 1 120,00 1000 17/07/17 Intraday Bloomberg (15 min atraso) ITAUSA PN Fec. 8.90 ITSAG10 10.00 0.01 0.02 0.02 0.01 0.02 -50 3 528,00 26400 17/07/17 Intraday Bloomberg (15 min atraso) ITSAG35 8.95 0.19 0.15 0.21 0.15 0.18 58.33 6 68706,00 381700 17/07/17 Intraday Bloomberg (15 min atraso) ITSAG86 8.65 0.30 0.30 0.30 0.30 0.30 0 1 30,00 100 17/07/17 Intraday Bloomberg (15 min atraso) ITSAG90 9.15 0.12 0.07 0.12 0.07 0.08 33.33 7 984,00 12300 17/07/17 Intraday Bloomberg (15 min atraso) ITSAG93 8.75 0.31 0.21 0.31 0.21 0.31 55 2 31651,00 102100 17/07/17 Intraday Bloomberg (15 min atraso) ITSAH10 10.00 0.10 0.05 0.10 0.05 0.08 0 3 720,00 9000 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH89 8.75 0.53 0.43 0.54 0.43 0.52 20.45 8 2912,00 5600 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH9 9.05 0.38 0.30 0.38 0.30 0.35 46.15 2 1750,00 5000 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH90 9.70 0.12 0.12 0.12 0.12 0.12 -7.69 1 1200,00 10000 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH91 9.15 0.24 0.24 0.24 0.24 0.24 -4 1 120,00 500 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH92 9.25 0.26 0.20 0.26 0.20 0.22 23.8 3 1386,00 6300 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH96 9.65 0.15 0.15 0.15 0.15 0.15 0 3 1680,00 11200 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH99 9.90 0.98 0.98 0.98 0.98 0.98 -2 1 57918,00 59100 20/08/18 Intraday Bloomberg (15 min atraso) ITSAL96 9.63 0.39 0.39 0.39 0.39 0.39 0 2 117000,00 300000 18/12/17 Intraday Bloomberg (15 min atraso) ITAUUNIBANCO PN Fec. 36.49 ITUBG13 37.50 0.59 0.38 0.59 0.36 0.48 136 22 7728,00 16100 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG14 38.52 0.27 0.15 0.27 0.15 0.20 80 2 920,00 4600 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG17 37.25 0.66 0.42 0.68 0.42 0.63 112.9 57 167013,00 265100 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG3 41.52 0.03 0.03 0.03 0.03 0.03 -40 12 3135,00 104500 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG31 37.00 0.73 0.44 0.80 0.44 0.70 97.29 27 33110,00 47300 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG34 34.88 2.12 1.75 2.21 1.75 1.87 53.62 9 29920,00 16000 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG35 35.34 1.77 1.45 1.77 1.38 1.48 30.14 10 7252,00 4900 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG36 36.25 1.19 0.75 1.19 0.70 0.92 91.93 118 116748,00 126900 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG37 36.75 0.88 0.58 0.92 0.57 0.73 91.3 59 54385,00 74500 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG4 40.27 0.05 0.05 0.05 0.05 0.05 25 1 20,00 400 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG45 37.81 0.48 0.23 0.48 0.23 0.36 118.18 27 9266,00 25740 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG49 35.54 1.10 1.10 1.10 1.10 1.10 10 1 5500,00 5000 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG6 40.02 0.06 0.06 0.06 0.06 0.06 20 11 414,00 6900 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG68 38.06 0.35 0.20 0.42 0.20 0.27 118.75 195 580581,00 2150300 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG69 39.52 0.12 0.07 0.12 0.07 0.10 500 54 3590,00 35900 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG8 33.72 3.03 2.85 3.03 2.85 2.99 31.16 2 213785,00 71500 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG81 36.00 1.34 0.95 1.34 0.95 1.05 81.08 8 1995,00 1900 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG82 42.52 0.03 0.02 0.04 0.02 0.03 200 18 2547,00 84900 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG88 38.77 0.20 0.20 0.20 0.16 0.17 100 18 3230,00 19000 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG89 34.18 2.68 2.68 2.68 2.68 2.68 21.81 1 294800,00 110000 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG93 38.27 0.33 0.24 0.36 0.24 0.28 83.33 11 898744,00 3209800 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG95 35.79 1.51 0.93 1.51 0.93 1.27 79.76 136 212979,00 167700 17/07/17 Intraday Bloomberg (15 min atraso) ITUBG99 39.27 0.15 0.15 0.15 0.15 0.15 -6.25 1 90,00 600 17/07/17 Intraday Bloomberg (15 min atraso) ITUBH10 31.91 5.30 5.30 5.30 5.30 5.30 -30.35 1 191860,00 36200 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH11 41.91 0.17 0.17 0.17 0.17 0.17 0 1 17000,00 100000 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH14 39.41 0.62 0.59 0.62 0.58 0.60 63.15 12 15990,00 26650 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH21 41.41 0.25 0.25 0.25 0.25 0.25 -67.1 13 2750,00 11000 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH29 36.46 1.75 1.48 1.75 1.48 1.55 25 13 16120,00 10400 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH31 36.91 1.60 1.21 1.60 1.21 1.58 53.84 21 17538,00 11100 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH35 35.35 2.56 2.16 2.59 2.16 2.46 31.28 37 97662,00 39700 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH4 40.41 0.40 0.40 0.40 0.40 0.40 33.33 2 4400,00 11000 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH41 39.91 0.48 0.45 0.52 0.45 0.49 33.33 12 2842,00 5800 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH65 35.85 2.24 1.88 2.24 1.87 2.05 34.13 13 19680,00 9600 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH68 38.07 1.10 0.74 1.10 0.73 0.94 64.17 21 15416,00 16400 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH78 38.53 0.80 0.75 0.80 0.75 0.79 33.33 2 1896,00 2400 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH83 38.73 0.87 0.61 0.87 0.61 0.77 77.55 21 20482,00 26600 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH89 39.74 4.00 4.00 4.00 4.00 4.00 19.04 2 286000,00 71500 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH90 38.98 0.75 0.57 0.75 0.57 0.62 74.41 8 21762,00 35100 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH93 37.82 1.15 0.80 1.15 0.80 0.96 43.75 4 5280,00 5500 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH98 37.41 1.17 1.10 1.17 1.10 1.11 27.17 6 2553,00 2300 21/08/17 Intraday Bloomberg (15 min atraso) ITUBI38 38.22 1.26 1.21 1.26 1.20 1.21 18.86 5 25531,00 21100 18/09/17 Intraday Bloomberg (15 min atraso) ITUBJ2 32.65 5.30 5.30 5.30 5.30 5.30 -37.64 1 191860,00 36200 16/10/17 Intraday Bloomberg (15 min atraso) ITUBJ24 39.20 1.00 1.00 1.00 1.00 1.00 -13.79 1 1400,00 1400 16/10/17 Intraday Bloomberg (15 min atraso) ITUBJ7 35.90 2.95 2.95 2.95 2.95 2.95 -5.75 1 11800,00 4000 16/10/17 Intraday Bloomberg (15 min atraso) ITUBK56 36.66 3.02 3.02 3.02 3.02 3.02 -5.62 1 175764,00 58200 21/11/17 Intraday Bloomberg (15 min atraso) ITUBL33 37.88 2.68 2.68 2.68 2.68 2.68 0 2 294800,00 110000 18/12/17 Intraday Bloomberg (15 min atraso) JBS ON Fec. 6.18 JBSSG10 9.97 0.02 0.02 0.02 0.01 0.02 0 9 4130,00 206500 17/07/17 Intraday Bloomberg (15 min atraso) JBSSG61 6.17 0.43 0.47 0.47 0.41 0.43 -12.24 6 473,00 1100 17/07/17 Intraday Bloomberg (15 min atraso) JBSSG64 6.37 0.29 0.37 0.37 0.29 0.33 -29.26 4 4026,00 12200 17/07/17 Intraday Bloomberg (15 min atraso) JBSSG66 6.57 0.27 0.27 0.27 0.27 0.27 -20.58 1 270,00 1000 17/07/17 Intraday Bloomberg (15 min atraso) JBSSG68 6.77 0.18 0.18 0.18 0.18 0.18 -43.75 2 90,00 500 17/07/17 Intraday Bloomberg (15 min atraso) JBSSG7 6.97 0.18 0.18 0.18 0.18 0.18 -5.26 1 360,00 2000 17/07/17 Intraday Bloomberg (15 min atraso) JBSSG8 7.97 0.04 0.03 0.04 0.03 0.04 -69.23 13 5680,00 142000 17/07/17 Intraday Bloomberg (15 min atraso) JBSSG96 9.57 0.03 0.03 0.03 0.03 0.03 -89.65 1 3,00 100 17/07/17 Intraday Bloomberg (15 min atraso) JBSSH74 7.40 0.33 0.33 0.33 0.33 0.33 -5.71 1 495,00 1500 21/08/17 Intraday Bloomberg (15 min atraso) JBSSH8 8.00 0.13 0.13 0.13 0.13 0.13 8.33 3 780,00 6000 21/08/17 Intraday Bloomberg (15 min atraso) KROTON ON Fec. 13.83 KROTG13 13.61 0.57 0.57 0.57 0.57 0.57 -16.17 1 285,00 500 17/07/17 Intraday Bloomberg (15 min atraso) KROTG14 14.11 0.31 0.46 0.46 0.31 0.40 -13.88 32 1800,00 4500 17/07/17 Intraday Bloomberg (15 min atraso) KROTG15 15.11 0.08 0.09 0.09 0.08 0.08 -27.27 2 240,00 3000 17/07/17 Intraday Bloomberg (15 min atraso) KROTG63 13.11 0.94 0.94 0.94 0.94 0.94 8.04 1 94,00 100 17/07/17 Intraday Bloomberg (15 min atraso) KROTG64 13.86 0.32 0.41 0.41 0.32 0.35 -8.57 30 1050,00 3000 17/07/17 Intraday Bloomberg (15 min atraso) KROTG74 14.36 0.25 0.25 0.25 0.25 0.25 13.63 1 25,00 100 17/07/17 Intraday Bloomberg (15 min atraso) KROTH14 14.30 0.63 0.60 0.64 0.60 0.63 -10 13 7056,00 11200 21/08/17 Intraday Bloomberg (15 min atraso) LOJAS AMERIC PN Fec. 13.90 LAMEG14 14.43 0.20 0.22 0.22 0.20 0.22 0 3 5500,00 25000 17/07/17 Intraday Bloomberg (15 min atraso) LAMEG16 16.18 0.06 0.06 0.06 0.06 0.06 50 1 66,00 1100 17/07/17 Intraday Bloomberg (15 min atraso) LAMEG43 13.43 0.70 0.70 0.70 0.70 0.70 105.88 1 14000,00 20000 17/07/17 Intraday Bloomberg (15 min atraso) LAMEG53 13.93 0.36 0.35 0.36 0.35 0.35 71.42 2 7000,00 20000 17/07/17 Intraday Bloomberg (15 min atraso) LAMEH14 14.46 0.62 0.57 0.62 0.57 0.60 12.72 3 600000,00 1000000 21/08/17 Intraday Bloomberg (15 min atraso) LAMEH16 16.46 0.21 0.20 0.21 0.20 0.20 5 3 200200,00 1001000 21/08/17 Intraday Bloomberg (15 min atraso) LIGHT S/A ON Fec. 22.63 LIGTL23 23.00 2.70 2.69 2.70 2.69 2.70 103 3 324000,00 120000 18/12/17 Intraday Bloomberg (15 min atraso) LIGTL27 27.00 1.31 1.31 1.31 1.31 1.31 0 2 229250,00 175000 18/12/17 Intraday Bloomberg (15 min atraso) LOJAS RENNER ON Fec. 26.90 LRENG25 25.60 1.53 1.61 1.65 1.53 1.60 3.37 3 19680,00 12300 17/07/17 Intraday Bloomberg (15 min atraso) LRENG27 27.10 0.73 0.47 0.73 0.47 0.57 135.48 22 10658,00 18700 17/07/17 Intraday Bloomberg (15 min atraso) LRENG28 28.10 0.28 0.17 0.28 0.17 0.24 12 3 1968,00 8200 17/07/17 Intraday Bloomberg (15 min atraso) LRENG56 26.60 0.95 0.83 0.95 0.69 0.81 35.71 19 8991,00 11100 17/07/17 Intraday Bloomberg (15 min atraso) LRENG57 27.60 0.42 0.33 0.42 0.27 0.31 16.66 7 2077,00 6700 17/07/17 Intraday Bloomberg (15 min atraso) LRENH27 27.26 1.17 1.10 1.17 1.10 1.14 15.84 2 2280,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) LRENH55 25.76 2.13 2.07 2.13 2.07 2.10 11.51 2 17220,00 8200 21/08/17 Intraday Bloomberg (15 min atraso) LRENH56 26.76 1.44 1.44 1.44 1.44 1.44 -32.39 1 5904,00 4100 21/08/17 Intraday Bloomberg (15 min atraso) LRENI28 27.94 1.26 1.25 1.26 1.25 1.25 0 2 197875,00 158300 18/09/17 Intraday Bloomberg (15 min atraso) OI ON Fec. 4.00 OIBRG27 2.70 1.35 1.35 1.35 1.35 1.35 2.27 1 135,00 100 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG38 3.80 0.34 0.34 0.34 0.34 0.34 3.03 1 34,00 100 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG39 3.90 0.24 0.26 0.28 0.24 0.25 -7.69 3 1625,00 6500 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG40 4.00 0.22 0.24 0.24 0.18 0.22 10 27 4972,00 22600 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG41 4.10 0.13 0.16 0.16 0.13 0.14 -13.33 23 1134,00 8100 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG42 4.20 0.10 0.11 0.11 0.10 0.10 11.11 17 550,00 5500 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG43 4.30 0.07 0.07 0.07 0.06 0.06 0 4 342,00 5700 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG44 4.40 0.06 0.06 0.06 0.06 0.06 0 1 450,00 7500 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG46 4.60 0.02 0.02 0.02 0.02 0.02 0 2 20,00 1000 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG47 4.70 0.02 0.02 0.02 0.02 0.02 -66.66 3 6,00 300 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG48 4.80 0.01 0.02 0.02 0.01 0.02 -50 5 22,00 1100 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG49 4.90 0.02 0.02 0.02 0.02 0.02 -50 3 6,00 300 17/07/17 Intraday Bloomberg (15 min atraso) OIBRG6 6.00 0.01 0.01 0.01 0.01 0.01 0 1 50,00 5000 17/07/17 Intraday Bloomberg (15 min atraso) OIBRH40 4.00 0.32 0.32 0.32 0.32 0.32 3.22 2 96,00 300 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH42 4.20 0.22 0.22 0.22 0.22 0.22 0 1 22,00 100 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH43 4.30 0.18 0.18 0.18 0.18 0.18 5.88 1 18,00 100 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH44 4.40 0.13 0.13 0.13 0.13 0.13 -7.14 1 13,00 100 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH45 4.50 0.11 0.11 0.11 0.11 0.11 0 1 11,00 100 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH49 4.90 0.05 0.03 0.05 0.03 0.04 0 4 32,00 800 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH5 5.00 0.03 0.02 0.03 0.02 0.03 0 3 39,00 1300 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH6 6.00 0.02 0.02 0.03 0.02 0.02 0 3 70,00 3500 21/08/17 Intraday Bloomberg (15 min atraso) P.ACUCAR-CBD PN Fec. 64.15 PCARG64 64.00 2.64 2.64 2.64 2.64 2.64 12.34 1 2904,00 1100 17/07/17 Intraday Bloomberg (15 min atraso) PCARG65 65.00 2.42 2.42 2.42 2.42 2.42 34.44 1 1210,00 500 17/07/17 Intraday Bloomberg (15 min atraso) PCARH64 64.00 4.27 4.27 4.27 4.27 4.27 5.95 1 4696,00 1100 21/08/17 Intraday Bloomberg (15 min atraso) PETROBRAS PN Fec. 12.27 PETRA85 15.75 0.64 0.64 0.64 0.64 0.64 -74.8 1 64,00 100 15/01/18 Intraday Bloomberg (15 min atraso) PETRF11 11.00 3.26 3.26 3.26 3.26 3.26 3.16 4 35208,00 10800 18/06/18 Intraday Bloomberg (15 min atraso) PETRF38 18.75 0.60 0.60 0.60 0.60 0.60 -72.72 1 1200,00 2000 18/06/18 Intraday Bloomberg (15 min atraso) PETRF39 18.50 0.50 0.60 0.60 0.50 0.60 -16.66 7 2880,00 4800 18/06/18 Intraday Bloomberg (15 min atraso) PETRG1 11.75 0.82 0.68 0.83 0.66 0.77 34.42 219 966966,00 1255800 17/07/17 Intraday Bloomberg (15 min atraso) PETRG11 11.00 1.38 1.23 1.45 1.23 1.35 20 1663 2569185,00 1903100 17/07/17 Intraday Bloomberg (15 min atraso) PETRG12 9.80 2.55 2.40 2.55 2.32 2.36 13.33 279 639324,00 270900 17/07/17 Intraday Bloomberg (15 min atraso) PETRG13 13.75 0.10 0.08 0.11 0.08 0.09 42.85 329 499653,00 5551700 17/07/17 Intraday Bloomberg (15 min atraso) PETRG14 14.00 0.08 0.06 0.08 0.05 0.07 60 839 1671628,00 23880400 17/07/17 Intraday Bloomberg (15 min atraso) PETRG15 15.00 0.03 0.03 0.04 0.02 0.03 0 199 107445,00 3581500 17/07/17 Intraday Bloomberg (15 min atraso) PETRG16 16.00 0.02 0.02 0.02 0.01 0.02 100 53 9732,00 486600 17/07/17 Intraday Bloomberg (15 min atraso) PETRG17 17.00 0.01 0.01 0.01 0.01 0.01 0 15 1580,00 158000 17/07/17 Intraday Bloomberg (15 min atraso) PETRG3 6.80 5.35 5.30 5.35 5.30 5.33 3.28 2 5330,00 1000 17/07/17 Intraday Bloomberg (15 min atraso) PETRG36 13.00 0.24 0.19 0.25 0.17 0.21 50 2285 6626466,00 31554600 17/07/17 Intraday Bloomberg (15 min atraso) PETRG39 9.20 3.10 3.05 3.10 3.05 3.08 5.44 2 6160,00 2000 17/07/17 Intraday Bloomberg (15 min atraso) PETRG4 14.50 0.06 0.04 0.06 0.03 0.04 50 62 85888,00 2147200 17/07/17 Intraday Bloomberg (15 min atraso) PETRG42 12.50 0.41 0.31 0.41 0.30 0.37 46.42 958 3107556,00 8398800 17/07/17 Intraday Bloomberg (15 min atraso) PETRG43 10.00 2.35 2.25 2.38 2.21 2.31 16.91 29 56364,00 24400 17/07/17 Intraday Bloomberg (15 min atraso) PETRG44 12.25 0.54 0.41 0.54 0.40 0.46 50 411 820824,00 1784400 17/07/17 Intraday Bloomberg (15 min atraso) PETRG45 10.50 1.90 1.77 1.90 1.72 1.80 20.25 12 11340,00 6300 17/07/17 Intraday Bloomberg (15 min atraso) PETRG46 13.25 0.18 0.14 0.18 0.13 0.15 38.46 112 129705,00 864700 17/07/17 Intraday Bloomberg (15 min atraso) PETRG47 17.50 0.01 0.01 0.01 0.01 0.01 0 1 20,00 2000 17/07/17 Intraday Bloomberg (15 min atraso) PETRG53 11.50 1.03 0.88 1.03 0.85 0.94 30.37 158 319506,00 339900 17/07/17 Intraday Bloomberg (15 min atraso) PETRG55 15.50 0.02 0.02 0.02 0.02 0.02 0 32 8710,00 435500 17/07/17 Intraday Bloomberg (15 min atraso) PETRG57 16.25 0.01 0.01 0.01 0.01 0.01 0 4 532,00 53200 17/07/17 Intraday Bloomberg (15 min atraso) PETRG6 16.50 0.02 0.01 0.02 0.01 0.02 100 5 264,00 13200 17/07/17 Intraday Bloomberg (15 min atraso) PETRG63 13.50 0.14 0.10 0.15 0.10 0.13 40 355 1321775,00 10167500 17/07/17 Intraday Bloomberg (15 min atraso) PETRG64 14.75 0.04 0.03 0.04 0.03 0.03 33.33 18 5403,00 180100 17/07/17 Intraday Bloomberg (15 min atraso) PETRG71 11.25 1.21 1.09 1.21 1.08 1.11 23.46 27 173271,00 156100 17/07/17 Intraday Bloomberg (15 min atraso) PETRG72 12.75 0.30 0.24 0.30 0.22 0.26 42.85 115 248664,00 956400 17/07/17 Intraday Bloomberg (15 min atraso) PETRG74 14.25 0.06 0.05 0.06 0.05 0.05 20 22 55025,00 1100500 17/07/17 Intraday Bloomberg (15 min atraso) PETRG75 15.25 0.03 0.01 0.03 0.01 0.02 50 16 1418,00 70900 17/07/17 Intraday Bloomberg (15 min atraso) PETRG76 16.75 0.01 0.01 0.01 0.01 0.01 0 2 200,00 20000 17/07/17 Intraday Bloomberg (15 min atraso) PETRG82 12.00 0.67 0.53 0.67 0.51 0.60 39.58 3861 9250560,00 15417600 17/07/17 Intraday Bloomberg (15 min atraso) PETRG85 15.75 0.02 0.02 0.02 0.02 0.02 100 4 170,00 8500 17/07/17 Intraday Bloomberg (15 min atraso) PETRH11 11.00 1.68 1.55 1.69 1.55 1.66 16.66 40 176624,00 106400 21/08/17 Intraday Bloomberg (15 min atraso) PETRH13 13.00 0.54 0.43 0.55 0.43 0.51 25.58 288 432480,00 848000 21/08/17 Intraday Bloomberg (15 min atraso) PETRH14 14.00 0.27 0.24 0.28 0.22 0.25 22.72 183 166400,00 665600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH16 16.00 0.07 0.06 0.08 0.06 0.07 16.66 39 13937,00 199100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH18 18.00 0.03 0.02 0.03 0.02 0.03 0 12 1149,00 38300 21/08/17 Intraday Bloomberg (15 min atraso) PETRH42 12.50 0.72 0.61 0.75 0.61 0.66 18.03 34 115236,00 174600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH43 13.50 0.37 0.32 0.37 0.31 0.33 19.35 21 16401,00 49700 21/08/17 Intraday Bloomberg (15 min atraso) PETRH45 14.50 0.19 0.16 0.19 0.16 0.18 26.66 17 19638,00 109100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH46 11.75 1.19 1.00 1.19 1.00 1.16 20.2 3 1392,00 1200 21/08/17 Intraday Bloomberg (15 min atraso) PETRH48 13.25 0.44 0.40 0.44 0.40 0.40 10 4 520,00 1300 21/08/17 Intraday Bloomberg (15 min atraso) PETRH49 19.50 0.01 0.01 0.01 0.01 0.01 -66.66 1 1,00 100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH54 12.25 0.85 0.77 0.85 0.77 0.83 13.33 3 1328,00 1600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH56 16.50 0.06 0.04 0.06 0.04 0.05 20 3 60,00 1200 21/08/17 Intraday Bloomberg (15 min atraso) PETRH57 12.00 1.00 0.90 1.00 0.89 0.92 20.48 54 164864,00 179200 21/08/17 Intraday Bloomberg (15 min atraso) PETRH58 18.50 0.01 0.01 0.01 0.01 0.01 -50 1 1,00 100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH64 16.75 0.04 0.04 0.04 0.04 0.04 0 1 20,00 500 21/08/17 Intraday Bloomberg (15 min atraso) PETRH65 15.00 0.14 0.11 0.14 0.11 0.13 27.27 61 103038,00 792600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH67 17.50 0.03 0.03 0.03 0.03 0.03 0 2 180,00 6000 21/08/17 Intraday Bloomberg (15 min atraso) PETRH68 14.25 0.22 0.20 0.22 0.19 0.20 4.76 11 1620,00 8100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH70 17.00 0.04 0.03 0.04 0.03 0.04 0 11 1784,00 44600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH72 12.75 0.55 0.55 0.55 0.55 0.55 1.85 1 275,00 500 21/08/17 Intraday Bloomberg (15 min atraso) PETRH73 13.75 0.31 0.27 0.31 0.27 0.29 6.89 5 145,00 500 21/08/17 Intraday Bloomberg (15 min atraso) PETRH74 14.75 0.15 0.13 0.15 0.13 0.14 7.14 3 70,00 500 21/08/17 Intraday Bloomberg (15 min atraso) PETRH75 15.25 0.11 0.08 0.11 0.08 0.10 10 4 60,00 600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH76 16.25 0.06 0.04 0.06 0.04 0.05 0 3 45,00 900 21/08/17 Intraday Bloomberg (15 min atraso) PETRH77 17.25 0.03 0.03 0.03 0.03 0.03 0 1 30,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) PETRH78 18.75 0.01 0.01 0.01 0.01 0.01 -50 1 1,00 100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH88 18.25 0.01 0.02 0.02 0.01 0.02 -50 3 102,00 5100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH91 11.50 1.18 1.18 1.18 1.18 1.18 10.28 1 1180,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) PETRH92 15.75 0.07 0.06 0.08 0.06 0.07 0 4 182,00 2600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH95 15.50 0.09 0.07 0.09 0.07 0.08 12.5 3 40,00 500 21/08/17 Intraday Bloomberg (15 min atraso) PETRH99 19.00 0.01 0.02 0.02 0.01 0.02 -50 3 102,00 5100 21/08/17 Intraday Bloomberg (15 min atraso) PETRI13 13.00 0.73 0.61 0.73 0.60 0.64 15.87 9 23552,00 36800 18/09/17 Intraday Bloomberg (15 min atraso) PETRI14 14.00 0.40 0.37 0.41 0.37 0.39 14.28 6 5070,00 13000 18/09/17 Intraday Bloomberg (15 min atraso) PETRI16 16.00 0.13 0.12 0.13 0.11 0.12 18.18 7 1140,00 9500 18/09/17 Intraday Bloomberg (15 min atraso) PETRI17 17.00 0.07 0.06 0.07 0.06 0.07 -12.5 7 49,00 700 18/09/17 Intraday Bloomberg (15 min atraso) PETRI19 19.00 0.03 0.02 0.03 0.02 0.03 -70 4 42,00 1400 18/09/17 Intraday Bloomberg (15 min atraso) PETRI20 20.00 0.02 0.02 0.02 0.02 0.02 0 5 42,00 2100 18/09/17 Intraday Bloomberg (15 min atraso) PETRI22 22.00 0.01 0.01 0.01 0.01 0.01 -99.25 5 21,00 2100 18/09/17 Intraday Bloomberg (15 min atraso) PETRI27 15.00 0.25 0.22 0.25 0.22 0.24 0 3 120,00 500 18/09/17 Intraday Bloomberg (15 min atraso) PETRI31 15.75 0.15 0.13 0.15 0.13 0.14 -84.21 3 70,00 500 18/09/17 Intraday Bloomberg (15 min atraso) PETRI43 13.50 0.45 0.56 0.56 0.45 0.47 -10 3 16732,00 35600 18/09/17 Intraday Bloomberg (15 min atraso) PETRI44 14.50 0.35 0.34 0.35 0.34 0.35 16.66 3 1400,00 4000 18/09/17 Intraday Bloomberg (15 min atraso) PETRI45 15.50 0.17 0.16 0.17 0.16 0.17 -5.55 2 34,00 200 18/09/17 Intraday Bloomberg (15 min atraso) PETRI46 16.50 0.09 0.09 0.09 0.09 0.09 -91.81 1 9,00 100 18/09/17 Intraday Bloomberg (15 min atraso) PETRI48 18.50 0.03 0.03 0.03 0.03 0.03 -90.32 1 15,00 500 18/09/17 Intraday Bloomberg (15 min atraso) PETRI57 17.75 0.05 0.04 0.05 0.04 0.05 25 3 20,00 400 18/09/17 Intraday Bloomberg (15 min atraso) PETRI58 17.50 0.06 0.05 0.06 0.05 0.05 -93.4 2 15,00 300 18/09/17 Intraday Bloomberg (15 min atraso) PETRI68 18.25 0.03 0.03 0.03 0.03 0.03 -25 1 15,00 500 18/09/17 Intraday Bloomberg (15 min atraso) PETRI76 16.75 0.08 0.08 0.08 0.08 0.08 -89.33 1 8,00 100 18/09/17 Intraday Bloomberg (15 min atraso) PETRI77 17.25 0.06 0.06 0.06 0.06 0.06 -82.85 3 18,00 300 18/09/17 Intraday Bloomberg (15 min atraso) PETRI80 18.00 0.04 0.04 0.04 0.03 0.04 33.33 5 36,00 900 18/09/17 Intraday Bloomberg (15 min atraso) PETRI86 16.25 0.11 0.11 0.11 0.11 0.11 -31.25 1 22,00 200 18/09/17 Intraday Bloomberg (15 min atraso) PETRJ16 16.00 0.27 0.26 0.27 0.26 0.26 8 2 182000,00 700000 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ54 13.25 0.62 0.62 0.62 0.62 0.62 16.98 1 4588,00 7400 16/10/17 Intraday Bloomberg (15 min atraso) PETRK64 14.75 0.58 0.58 0.58 0.58 0.58 -41.41 5 2088,00 3600 21/11/17 Intraday Bloomberg (15 min atraso) PETRK65 15.00 0.56 0.56 0.59 0.54 0.56 -5.08 12 4648,00 8300 21/11/17 Intraday Bloomberg (15 min atraso) PETRK74 14.25 0.70 0.70 0.70 0.70 0.70 -61.53 1 560,00 800 21/11/17 Intraday Bloomberg (15 min atraso) PETRL16 16.00 0.44 0.44 0.44 0.44 0.44 4.76 1 220,00 500 18/12/17 Intraday Bloomberg (15 min atraso) PETRL48 16.25 0.51 0.56 0.56 0.51 0.53 15.9 2 159,00 300 18/12/17 Intraday Bloomberg (15 min atraso) QUALICORP ON Fec. 30.11 QUALG3 29.61 1.77 2.01 2.01 1.77 1.88 -4.32 5 26132,00 13900 17/07/17 Intraday Bloomberg (15 min atraso) QUALG33 33.11 0.30 0.30 0.30 0.30 0.30 -58.33 1 360,00 1200 17/07/17 Intraday Bloomberg (15 min atraso) QUALG4 30.11 1.19 1.19 1.19 1.19 1.19 0 1 595,00 500 17/07/17 Intraday Bloomberg (15 min atraso) QUALG5 30.61 1.21 1.29 1.29 1.21 1.28 -7.63 6 5120,00 4000 17/07/17 Intraday Bloomberg (15 min atraso) QUALH11 30.51 1.91 2.33 2.33 1.91 2.16 -17.31 3 22680,00 10500 21/08/17 Intraday Bloomberg (15 min atraso) QUALH13 31.51 1.47 1.47 1.47 1.47 1.47 -17.87 1 5145,00 3500 21/08/17 Intraday Bloomberg (15 min atraso) QUALH32 32.51 1.11 1.11 1.11 1.11 1.11 -31.48 1 3885,00 3500 21/08/17 Intraday Bloomberg (15 min atraso) QUALH9 29.51 2.45 2.94 2.94 2.43 2.70 -15.51 7 56970,00 21100 21/08/17 Intraday Bloomberg (15 min atraso) RUMO S.A. ON Fec. 8.36 RAILG85 8.50 0.30 0.30 0.30 0.30 0.30 -73.21 1 3900,00 13000 17/07/17 Intraday Bloomberg (15 min atraso) RAILI9 9.00 0.30 0.30 0.30 0.30 0.30 0 2 3900,00 13000 18/09/17 Intraday Bloomberg (15 min atraso) RAILI91 9.10 0.52 0.52 0.52 0.52 0.52 0 2 260000,00 500000 18/09/17 Intraday Bloomberg (15 min atraso) SANBJ67 27.14 1.27 1.27 1.27 1.27 1.27 0 1 1524,00 1200 16/10/17 Intraday Bloomberg (15 min atraso) TIM PART S/A ON Fec. 9.92 TIMPG10 9.94 0.19 0.23 0.23 0.19 0.21 90 34 714,00 3400 17/07/17 Intraday Bloomberg (15 min atraso) ULTRAPAR ON Fec. 76.58 UGPAG26 76.83 1.71 1.70 1.71 1.70 1.70 48.69 8 1360,00 800 17/07/17 Intraday Bloomberg (15 min atraso) UGPAG76 76.33 1.73 1.73 1.73 1.73 1.73 -2.25 8 1384,00 800 17/07/17 Intraday Bloomberg (15 min atraso) UGPAG81 81.33 0.07 0.07 0.07 0.07 0.07 -82.92 1 7,00 100 17/07/17 Intraday Bloomberg (15 min atraso) UGPAH39 79.83 1.38 1.38 1.38 1.38 1.38 0 7 13799,00 10000 21/08/17 Intraday Bloomberg (15 min atraso) UGPAI79 79.33 2.43 2.44 2.44 2.43 2.44 0 2 157624,00 64600 18/09/17 Intraday Bloomberg (15 min atraso) UGPAJ31 81.50 1.35 1.35 1.35 1.35 1.35 0 2 47250,00 35000 16/10/17 Intraday Bloomberg (15 min atraso) USIMINAS PNA Fec. 4.38 USIMG38 3.80 0.50 0.50 0.50 0.50 0.50 25 1 150,00 300 17/07/17 Intraday Bloomberg (15 min atraso) USIMG40 4.00 0.40 0.32 0.42 0.30 0.37 42.85 22 39590,00 107000 17/07/17 Intraday Bloomberg (15 min atraso) USIMG41 4.10 0.32 0.26 0.32 0.26 0.29 52.38 7 2407,00 8300 17/07/17 Intraday Bloomberg (15 min atraso) USIMG42 4.20 0.25 0.19 0.26 0.19 0.22 56.25 25 17094,00 77700 17/07/17 Intraday Bloomberg (15 min atraso) USIMG43 4.30 0.18 0.12 0.18 0.12 0.15 50 13 11685,00 77900 17/07/17 Intraday Bloomberg (15 min atraso) USIMG44 4.40 0.16 0.10 0.16 0.09 0.12 128.57 61 37740,00 314500 17/07/17 Intraday Bloomberg (15 min atraso) USIMG45 4.50 0.10 0.10 0.10 0.10 0.10 0 1 110,00 1100 17/07/17 Intraday Bloomberg (15 min atraso) USIMG46 4.60 0.05 0.03 0.05 0.03 0.04 -81.48 2 400,00 10000 17/07/17 Intraday Bloomberg (15 min atraso) USIMG47 4.70 0.06 0.06 0.06 0.06 0.06 50 1 300,00 5000 17/07/17 Intraday Bloomberg (15 min atraso) USIMG48 4.80 0.04 0.03 0.04 0.03 0.04 33.33 8 3028,00 75700 17/07/17 Intraday Bloomberg (15 min atraso) USIMG5 5.00 0.03 0.03 0.03 0.03 0.03 50 3 285,00 9500 17/07/17 Intraday Bloomberg (15 min atraso) USIMH40 4.00 0.46 0.46 0.46 0.46 0.46 64.28 3 5060,00 11000 21/08/17 Intraday Bloomberg (15 min atraso) USIMH41 4.10 0.41 0.39 0.41 0.39 0.40 41.37 3 6960,00 17400 21/08/17 Intraday Bloomberg (15 min atraso) USIMH42 4.20 0.35 0.31 0.35 0.31 0.33 40 3 759,00 2300 21/08/17 Intraday Bloomberg (15 min atraso) USIMH43 4.30 0.27 0.23 0.27 0.23 0.23 42.1 2 483,00 2100 21/08/17 Intraday Bloomberg (15 min atraso) USIMH44 4.40 0.23 0.16 0.23 0.16 0.23 64.28 6 8740,00 38000 21/08/17 Intraday Bloomberg (15 min atraso) USIMH45 4.50 0.17 0.15 0.17 0.15 0.17 0 11 2210,00 13000 21/08/17 Intraday Bloomberg (15 min atraso) USIMI45 4.50 0.22 0.21 0.22 0.21 0.21 0 6 5292,00 25200 18/09/17 Intraday Bloomberg (15 min atraso) USIMI46 4.60 0.16 0.19 0.19 0.16 0.18 0 12 11160,00 62000 18/09/17 Intraday Bloomberg (15 min atraso) VALE PNA Fec. 25.75 VALEG1 30.72 0.03 0.05 0.05 0.03 0.04 -25 24 3104,00 77600 17/07/17 Intraday Bloomberg (15 min atraso) VALEG10 20.22 5.44 5.49 5.49 5.44 5.48 -0.36 2 2740,00 500 17/07/17 Intraday Bloomberg (15 min atraso) VALEG11 28.97 0.11 0.12 0.12 0.11 0.12 -8.33 2 96,00 800 17/07/17 Intraday Bloomberg (15 min atraso) VALEG12 27.97 0.22 0.25 0.25 0.21 0.23 10 165 123326,00 536200 17/07/17 Intraday Bloomberg (15 min atraso) VALEG13 32.97 0.01 0.01 0.01 0.01 0.01 -50 3 478,00 47800 17/07/17 Intraday Bloomberg (15 min atraso) VALEG14 32.47 0.01 0.02 0.03 0.01 0.03 0 10 636,00 21200 17/07/17 Intraday Bloomberg (15 min atraso) VALEG18 31.47 0.02 0.02 0.02 0.02 0.02 0 1 50,00 2500 17/07/17 Intraday Bloomberg (15 min atraso) VALEG19 26.97 0.43 0.46 0.48 0.42 0.45 7.5 478 385065,00 855700 17/07/17 Intraday Bloomberg (15 min atraso) VALEG2 29.97 0.05 0.06 0.07 0.05 0.05 -16.66 19 6455,00 129100 17/07/17 Intraday Bloomberg (15 min atraso) VALEG22 13.22 12.40 12.40 12.40 12.40 12.40 -0.4 1 6200,00 500 17/07/17 Intraday Bloomberg (15 min atraso) VALEG24 33.47 0.01 0.01 0.01 0.01 0.01 0 1 20,00 2000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG25 24.72 1.58 1.54 1.68 1.46 1.57 8.21 2252 3932222,00 2504600 17/07/17 Intraday Bloomberg (15 min atraso) VALEG26 25.72 0.93 0.94 1.04 0.88 0.96 10.71 4476 10128768,00 10550800 17/07/17 Intraday Bloomberg (15 min atraso) VALEG28 27.72 0.27 0.28 0.30 0.25 0.28 12.5 1339 1515864,00 5413800 17/07/17 Intraday Bloomberg (15 min atraso) VALEG29 28.72 0.13 0.14 0.15 0.12 0.14 0 430 257054,00 1836100 17/07/17 Intraday Bloomberg (15 min atraso) VALEG3 29.47 0.07 0.08 0.08 0.07 0.07 -12.5 4 910,00 13000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG32 29.75 3.21 3.21 3.21 3.21 3.21 -5.58 1 321,00 100 16/07/18 Intraday Bloomberg (15 min atraso) VALEG37 36.72 0.01 0.01 0.01 0.01 0.01 0 1 250,00 25000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG4 33.72 0.01 0.01 0.01 0.01 0.01 0 2 350,00 35000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG47 26.72 0.51 0.52 0.58 0.48 0.53 8.51 1695 2955386,00 5576200 17/07/17 Intraday Bloomberg (15 min atraso) VALEG53 23.22 2.77 2.76 2.80 2.69 2.75 6.13 19 29975,00 10900 17/07/17 Intraday Bloomberg (15 min atraso) VALEG54 24.97 1.40 1.38 1.48 1.31 1.39 9.37 61 229071,00 164800 17/07/17 Intraday Bloomberg (15 min atraso) VALEG55 25.22 1.22 1.26 1.33 1.16 1.24 11.92 468 649760,00 524000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG56 26.22 0.69 0.72 0.78 0.68 0.72 13.11 709 938376,00 1303300 17/07/17 Intraday Bloomberg (15 min atraso) VALEG57 27.22 0.39 0.36 0.42 0.35 0.39 11.42 174 170781,00 437900 17/07/17 Intraday Bloomberg (15 min atraso) VALEG58 28.22 0.15 0.20 0.21 0.15 0.19 -11.76 148 78185,00 411500 17/07/17 Intraday Bloomberg (15 min atraso) VALEG59 29.22 0.09 0.10 0.10 0.09 0.10 0 77 21710,00 217100 17/07/17 Intraday Bloomberg (15 min atraso) VALEG60 30.22 0.05 0.07 0.07 0.04 0.06 0 122 44322,00 738700 17/07/17 Intraday Bloomberg (15 min atraso) VALEG61 31.22 0.02 0.02 0.03 0.02 0.03 -33.33 16 3297,00 109900 17/07/17 Intraday Bloomberg (15 min atraso) VALEG63 23.72 2.33 2.43 2.43 2.17 2.30 6.88 205 555220,00 241400 17/07/17 Intraday Bloomberg (15 min atraso) VALEG64 24.22 1.93 1.90 1.99 1.84 1.89 6.04 65 186354,00 98600 17/07/17 Intraday Bloomberg (15 min atraso) VALEG68 28.47 0.15 0.16 0.16 0.15 0.16 -6.25 2 640,00 4000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG7 10.97 14.60 14.60 14.60 14.60 14.60 5.26 1 2920,00 200 17/07/17 Intraday Bloomberg (15 min atraso) VALEG72 22.22 3.86 3.86 3.86 3.86 3.86 9.03 1 386,00 100 17/07/17 Intraday Bloomberg (15 min atraso) VALEG77 26.47 0.61 0.63 0.66 0.57 0.61 3.38 39 142130,00 233000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG78 27.47 0.32 0.34 0.35 0.31 0.33 6.66 19 29700,00 90000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG80 20.72 5.09 5.09 5.09 5.09 5.09 0.79 1 5090,00 1000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG82 22.72 3.20 3.22 3.22 3.20 3.21 4.91 10 12840,00 4000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG85 24.47 1.73 1.77 1.77 1.70 1.75 6.13 21 81900,00 46800 17/07/17 Intraday Bloomberg (15 min atraso) VALEG9 33.22 0.01 0.01 0.01 0.01 0.01 0 2 80,00 8000 17/07/17 Intraday Bloomberg (15 min atraso) VALEG90 29.72 0.06 0.09 0.11 0.06 0.07 -14.28 105 36953,00 527900 17/07/17 Intraday Bloomberg (15 min atraso) VALEG91 21.72 4.14 4.14 4.14 4.14 4.14 7.81 4 8694,00 2100 17/07/17 Intraday Bloomberg (15 min atraso) VALEG92 31.72 0.02 0.02 0.02 0.01 0.02 0 15 1572,00 78600 17/07/17 Intraday Bloomberg (15 min atraso) VALEG93 32.72 0.01 0.01 0.01 0.01 0.01 0 1 1,00 100 17/07/17 Intraday Bloomberg (15 min atraso) VALEH1 31.09 0.20 0.18 0.20 0.18 0.20 -13.04 10 1800,00 9000 21/08/17 Intraday Bloomberg (15 min atraso) VALEH14 11.34 14.46 14.46 14.46 14.46 14.46 5.54 3 14460,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) VALEH2 24.84 2.05 2.06 2.06 2.05 2.06 3.01 3 4120,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) VALEH26 25.59 1.64 1.65 1.73 1.59 1.64 5.8 88 406392,00 247800 21/08/17 Intraday Bloomberg (15 min atraso) VALEH27 27.09 1.01 0.98 1.01 0.95 0.97 9.78 21 35502,00 36600 21/08/17 Intraday Bloomberg (15 min atraso) VALEH28 27.59 0.77 0.77 0.84 0.77 0.80 -6.09 18 47520,00 59400 21/08/17 Intraday Bloomberg (15 min atraso) VALEH3 34.84 0.02 0.02 0.02 0.02 0.02 0 1 30,00 1500 21/08/17 Intraday Bloomberg (15 min atraso) VALEH30 29.59 0.32 0.35 0.35 0.32 0.34 -5.88 11 4182,00 12300 21/08/17 Intraday Bloomberg (15 min atraso) VALEH32 32.09 0.12 0.10 0.12 0.10 0.11 0 3 66,00 600 21/08/17 Intraday Bloomberg (15 min atraso) VALEH34 33.34 0.06 0.05 0.06 0.05 0.06 0 2 60,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) VALEH35 34.59 0.03 0.03 0.03 0.03 0.03 -40 1 15,00 500 21/08/17 Intraday Bloomberg (15 min atraso) VALEH36 30.84 0.21 0.20 0.21 0.20 0.21 0 2 168,00 800 21/08/17 Intraday Bloomberg (15 min atraso) VALEH4 34.09 0.04 0.04 0.04 0.04 0.04 -33.33 1 20,00 500 21/08/17 Intraday Bloomberg (15 min atraso) VALEH45 25.09 1.99 1.94 1.99 1.94 1.95 17.05 2 23790,00 12200 21/08/17 Intraday Bloomberg (15 min atraso) VALEH55 24.59 2.18 2.16 2.18 2.14 2.16 21.78 3 7560,00 3500 21/08/17 Intraday Bloomberg (15 min atraso) VALEH56 26.09 1.37 1.36 1.39 1.36 1.38 3 110 138138,00 100100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH59 29.09 0.45 0.43 0.45 0.41 0.43 7.14 6 1548,00 3600 21/08/17 Intraday Bloomberg (15 min atraso) VALEH6 30.34 0.25 0.23 0.25 0.23 0.25 -43.18 3 175,00 700 21/08/17 Intraday Bloomberg (15 min atraso) VALEH62 31.34 0.17 0.17 0.18 0.17 0.18 0 5 936,00 5200 21/08/17 Intraday Bloomberg (15 min atraso) VALEH63 32.34 0.09 0.09 0.09 0.09 0.09 -18.18 1 9,00 100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH67 26.59 1.14 1.18 1.21 1.07 1.14 2.7 221 239399,00 210000 21/08/17 Intraday Bloomberg (15 min atraso) VALEH73 32.59 0.08 0.08 0.08 0.08 0.08 -20 1 8,00 100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH79 28.59 0.53 0.51 0.53 0.51 0.51 -5.35 3 1581,00 3100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH8 27.84 0.72 0.71 0.72 0.71 0.71 4.34 2 1491,00 2100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH83 32.84 0.07 0.06 0.07 0.06 0.07 -12.5 2 49,00 700 21/08/17 Intraday Bloomberg (15 min atraso) VALEH86 25.34 1.74 1.74 1.74 1.74 1.74 -1.69 1 2088,00 1200 21/08/17 Intraday Bloomberg (15 min atraso) VALEH87 26.34 1.26 1.30 1.30 1.25 1.26 -2.32 47 57582,00 45700 21/08/17 Intraday Bloomberg (15 min atraso) VALEH88 28.09 0.64 0.64 0.66 0.61 0.64 -3.03 19 28352,00 44300 21/08/17 Intraday Bloomberg (15 min atraso) VALEH90 29.34 0.38 0.38 0.38 0.38 0.38 5.55 1 38,00 100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH93 23.59 3.00 3.00 3.00 3.00 3.00 6.76 1 600,00 200 21/08/17 Intraday Bloomberg (15 min atraso) VALEI29 29.09 0.76 0.72 0.76 0.72 0.74 4.1 3 222,00 300 18/09/17 Intraday Bloomberg (15 min atraso) VALEI31 31.09 0.39 0.39 0.39 0.39 0.39 0 1 39,00 100 18/09/17 Intraday Bloomberg (15 min atraso) VALEI4 30.84 0.40 0.40 0.40 0.40 0.40 0 2 400,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) VALEI5 27.34 1.15 1.15 1.15 1.15 1.15 4.54 1 575,00 500 18/09/17 Intraday Bloomberg (15 min atraso) VALEI68 28.34 0.94 0.88 0.94 0.88 0.89 -13.76 2 2937,00 3300 18/09/17 Intraday Bloomberg (15 min atraso) VALEI72 32.34 0.26 0.11 0.26 0.11 0.22 4 10 506,00 2300 18/09/17 Intraday Bloomberg (15 min atraso) VALEI88 27.84 1.11 1.11 1.11 1.11 1.11 12.12 1 111,00 100 18/09/17 Intraday Bloomberg (15 min atraso) VALEI9 29.84 0.61 0.59 0.61 0.59 0.60 3.38 3 180,00 300 18/09/17 Intraday Bloomberg (15 min atraso) VALEI92 31.84 0.30 0.28 0.30 0.28 0.29 -14.28 2 57,00 200 18/09/17 Intraday Bloomberg (15 min atraso) VALEI93 33.84 0.15 0.05 0.15 0.05 0.11 0 6 143,00 1300 18/09/17 Intraday Bloomberg (15 min atraso) VALEI94 33.34 0.18 0.07 0.18 0.07 0.15 0 8 180,00 1200 18/09/17 Intraday Bloomberg (15 min atraso) VALEI99 38.34 0.02 0.02 0.02 0.02 0.02 -33.33 1 2,00 100 18/09/17 Intraday Bloomberg (15 min atraso) VALEJ59 29.59 0.93 0.93 0.93 0.93 0.93 -48.04 1 1116,00 1200 16/10/17 Intraday Bloomberg (15 min atraso) TELEF BRASIL PN Fec. 45.70 VIVTG47 45.83 0.92 1.11 1.11 0.92 1.02 -5.15 18 1836,00 1800 17/07/17 Intraday Bloomberg (15 min atraso) VIVTG49 47.83 0.37 0.40 0.40 0.37 0.39 19.35 3 1521,00 3900 17/07/17 Intraday Bloomberg (15 min atraso) VIVTG50 48.83 0.22 0.22 0.22 0.22 0.22 69.23 1 440,00 2000 17/07/17 Intraday Bloomberg (15 min atraso) VIVTH14 44.56 2.63 2.63 2.63 2.63 2.63 0 1 6575,00 2500 21/08/17 Intraday Bloomberg (15 min atraso) ___________________________