Página Principal
Preço Fech. Abe. Máx. Mín. Méd. Osc. Neg. Volume Volume Venc.
R$ R$ R$ R$ R$ R$ (%) R$
BRASIL ON Fec. 19.40 R$
BBASE21 20.94 0.07 0.10 0.10 0.02 0.08 -66.66 16 344,00 4300000 21/05/12
BBASE22 21.94 0.01 0.01 0.01 0.01 0.01 -66.66 1 13,00 1300000 21/05/12
BBASE23 22.94 0.01 0.01 0.01 0.01 0.01 0 2 12,00 1200000 21/05/12
BBASE24 23.94 0.01 0.01 0.01 0.01 0.01 -50 2 10,00 1000000 21/05/12
BBASE25 24.94 0.01 0.01 0.01 0.01 0.01 -50 2 13,00 1300000 21/05/12
BBASE26 25.53 0.01 0.01 0.01 0.01 0.01 0 10 227,00 22700000 21/05/12
BBASF20 19.94 0.62 1.22 1.22 0.58 0.74 -42.05 70 50838,00 68700000 18/06/12
BBASF21 20.94 0.30 0.50 0.59 0.25 0.42 -50.81 92 50694,00 120700000 18/06/12
BBASF22 21.94 0.12 0.21 0.25 0.10 0.17 -53.84 72 10642,00 62600000 18/06/12
BBASF23 22.94 0.06 0.16 0.16 0.06 0.10 -40 72 15430,00 154300000 18/06/12
BBASF24 23.69 0.05 0.08 0.10 0.05 0.07 -37.5 84 5544,00 79200000 18/06/12
BBASF25 24.94 0.03 0.04 0.04 0.03 0.03 -25 5 84,00 2800000 18/06/12
BBASF26 25.94 0.03 0.03 0.03 0.03 0.03 0 3 48,00 1600000 18/06/12
BBASF27 26.94 0.02 0.02 0.02 0.02 0.02 0 1 4,00 200000 18/06/12
BBASG19 19.00 1.47 1.54 1.54 1.47 1.52 0 4 608,00 400000 16/07/12
BBASG20 20.00 0.86 1.27 1.38 0.80 1.04 -36.76 23 25792,00 24800000 16/07/12
BBASG21 21.00 0.46 0.77 0.91 0.44 0.77 -48.31 143 61985,00 80500000 16/07/12
BBASG22 22.00 0.24 0.42 0.42 0.23 0.30 -50 19 5520,00 18400000 16/07/12
BBASG23 22.94 0.15 0.22 0.24 0.12 0.17 -48.27 25 4267,00 25100000 16/07/12
BBASG24 24.00 0.09 0.10 0.10 0.09 0.10 -50 7 550,00 5500000 16/07/12
BRADESCO PN Fec. 26.88 R$
BBDCE26 25.94 1.43 1.34 1.43 1.28 1.28 -61.86 8 2566912,00 2005400000 21/05/12
BBDCE28 27.96 0.06 0.19 0.19 0.06 0.14 -83.78 4 281512,00 2010800000 21/05/12
BBDCE31 30.94 0.03 0.02 0.03 0.02 0.02 200 5 70,00 3500000 21/05/12
BBDCE32 31.96 0.01 0.01 0.01 0.01 0.01 0 39 1028,00 102800000 21/05/12
BBDCF26 25.98 1.61 2.30 2.30 1.58 1.81 -29.38 57 113849,00 62900000 18/06/12
BBDCF28 27.98 0.56 0.92 0.92 0.55 0.66 -48.14 106 74778,00 113300000 18/06/12
BBDCF29 28.98 0.27 0.49 0.49 0.23 0.33 -50.9 41 14718,00 44600000 18/06/12
BBDCF30 29.96 0.14 0.16 0.16 0.10 0.13 -50 26 2613,00 20100000 18/06/12
BBDCF31 30.96 0.08 0.07 0.08 0.07 0.08 -33.33 2 128,00 1600000 18/06/12
BBDCF32 31.96 0.03 0.03 0.03 0.03 0.03 -40 2 66,00 2200000 18/06/12
BBDCG28 27.98 0.83 1.16 1.27 0.83 1.04 -38.97 68 64376,00 61900000 16/07/12
BBDCG29 28.98 0.57 0.73 0.81 0.54 0.66 -35.22 97 42900,00 65000000 16/07/12
BBDCG30 30.00 0.29 0.50 0.50 0.29 0.42 -48.21 28 12222,00 29100000 16/07/12
BBDCG32 32.00 0.07 0.09 0.09 0.07 0.08 -46.15 2 176,00 2200000 16/07/12
BBDCI1 31.50 0.54 0.55 0.55 0.54 0.55 0 3 264000,00 480000000 17/09/12
BRADESPAR PN Fec. 30.15 R$
BRAPG34 34.00 0.30 0.30 0.30 0.30 0.30 0 2 36000,00 120000000 16/07/12
BR MALLS PAR ON Fec. 22.42 R$
BRMLE24 23.85 0.06 0.06 0.06 0.06 0.06 -68.42 2 2400,00 40000000 21/05/12
BMFBOVESPA ON Fec. 9.20 R$
BVMFE10 9.76 0.03 0.06 0.06 0.01 0.04 -72.72 64 6444,00 161100000 21/05/12
BVMFE11 10.76 0.01 0.01 0.01 0.01 0.01 0 15 134,00 13400000 21/05/12
BVMFE12 11.76 0.01 0.01 0.01 0.01 0.01 0 1 10,00 1000000 21/05/12
BVMFE36 10.38 0.05 0.05 0.05 0.05 0.05 0 3 420,00 8400000 21/05/12
BVMFE9 8.88 0.31 0.31 0.31 0.31 0.31 -64.77 1 620,00 2000000 21/05/12
BVMFF10 9.76 0.24 0.31 0.31 0.16 0.21 -20 311 81228,00 386800000 18/06/12
BVMFF11 10.76 0.04 0.06 0.06 0.03 0.05 -33.33 84 11330,00 226600000 18/06/12
BVMFF12 11.88 0.02 0.02 0.02 0.02 0.02 0 2 96,00 4800000 18/06/12
BVMFF9 8.88 0.68 0.60 0.70 0.51 0.57 -1.44 117 50444,00 88500000 18/06/12
BVMFF92 9.20 0.42 0.46 0.50 0.41 0.46 0 44 34362,00 74700000 18/06/12
BVMFF94 9.40 0.37 0.35 0.37 0.32 0.33 0 8 3630,00 11000000 18/06/12
BVMFF96 9.60 0.27 0.27 0.30 0.26 0.28 -27.02 29 16800,00 60000000 18/06/12
BVMFF98 9.80 0.19 0.19 0.21 0.17 0.18 -29.62 29 13284,00 73800000 18/06/12
BVMFG10 9.88 0.30 0.34 0.36 0.26 0.29 -11.76 75 17168,00 59200000 16/07/12
BVMFG11 10.88 0.09 0.10 0.10 0.09 0.10 -40 4 1940,00 19400000 16/07/12
BVMFG92 9.20 0.60 0.60 0.60 0.60 0.60 0 1 1860,00 3100000 16/07/12
BVMFG96 9.60 0.41 0.41 0.41 0.41 0.41 -19.6 4 2911,00 7100000 16/07/12
BVMFG98 9.80 0.29 0.29 0.29 0.29 0.29 -30.95 2 1014,00 3500000 16/07/12
CIELO ON Fec. 56.50 R$
CIELE6 60.00 0.12 0.12 0.12 0.12 0.12 -81.53 2 2400,00 20000000 21/05/12
CIELF57 57.00 1.34 1.37 1.37 1.34 1.34 0 2 9514,00 7100000 18/06/12
CIELF69 56.48 1.86 1.86 1.86 1.86 1.86 -47.45 2 1860,00 1000000 18/06/12
CIELG61 61.00 1.28 1.28 1.28 1.28 1.28 -42.08 2 640000,00 500000000 16/07/12
SID NACIONAL ON Fec. 13.29 R$
CSNAF14 13.18 0.70 0.80 0.90 0.69 0.77 -29.29 6 6545,00 8500000 18/06/12
CSNAF15 14.18 0.33 0.40 0.40 0.33 0.35 -23.25 4 1575,00 4500000 18/06/12
CSNAF39 13.50 0.53 0.53 0.54 0.53 0.54 -34.56 11 9990,00 18500000 18/06/12
CSNAG14 14.00 0.54 0.55 0.55 0.54 0.55 -29.87 3 1100,00 2000000 16/07/12
CSNAG15 15.00 0.26 0.27 0.27 0.26 0.26 -42.22 6 47866,00 184100000 16/07/12
CSNAG16 16.00 0.15 0.15 0.15 0.15 0.15 -25 1 150,00 1000000 16/07/12
CSNAG39 13.50 0.77 0.94 0.94 0.77 0.88 -33.04 5 7216,00 8200000 16/07/12
CYRELA REALT ON Fec. 14.34 R$
CYREF15 14.71 0.72 0.73 0.74 0.72 0.72 -4 59 35928,00 49900000 18/06/12
CYREH16 16.00 0.86 0.86 0.86 0.86 0.86 0 2 129000,00 150000000 20/08/12
ELETROPAULO PN Fec. 25.46 R$
ELPLE38 34.61 0.01 0.01 0.01 0.01 0.01 0 1 4,00 400000 21/05/12
ESTACIO PART ON Fec. 22.65 R$
ESTCD25 25.00 2.70 2.70 2.70 2.70 2.70 0 2 23490,00 8700000 15/04/13
GERDAU PN Fec. 15.50 R$
GGBRE16 15.86 0.26 0.26 0.26 0.26 0.26 -13.33 1 26,00 100000 21/05/12
GGBRE17 16.94 0.02 0.02 0.02 0.02 0.02 0 1 20,00 1000000 21/05/12
GGBRE18 17.86 0.03 0.02 0.03 0.01 0.03 -25 4 642,00 21400000 21/05/12
GGBRE19 18.94 0.02 0.02 0.02 0.02 0.02 0 1 50,00 2500000 21/05/12
GGBRF15 14.94 1.57 1.57 1.57 1.57 1.57 3.97 1 157,00 100000 18/06/12
GGBRF16 15.94 0.61 0.80 0.84 0.61 0.78 -19.73 20 89466,00 114700000 18/06/12
GGBRF17 16.94 0.28 0.38 0.39 0.27 0.31 -20 11 3348,00 10800000 18/06/12
GGBRF18 17.94 0.14 0.17 0.17 0.14 0.15 -22.22 13 2565,00 17100000 18/06/12
GGBRF20 19.86 0.04 0.04 0.04 0.04 0.04 33.33 1 40,00 1000000 18/06/12
GGBRF41 15.44 0.94 1.07 1.20 0.94 1.13 -19.65 20 26780,00 23700000 18/06/12
GGBRF42 16.36 0.45 0.53 0.61 0.45 0.53 -21.05 15 7208,00 13600000 18/06/12
GGBRF43 17.44 0.22 0.25 0.25 0.22 0.23 -8.33 19 3358,00 14600000 18/06/12
GGBRF44 18.44 0.09 0.09 0.09 0.09 0.09 -43.75 17 2817,00 31300000 18/06/12
GGBRG16 16.00 0.91 1.00 1.08 0.91 1.01 -18.01 4 4242,00 4200000 16/07/12
GGBRG17 16.94 0.59 0.60 0.60 0.59 0.59 -1.66 3 1829,00 3100000 16/07/12
GGBRG41 15.50 1.11 1.44 1.44 1.11 1.30 -20.71 11 14170,00 10900000 16/07/12
HRT PETROLEO ON Fec. 391.03 R$
HRTPA50 500.00 98.80 98.80 98.80 98.80 98.80 0 2 19760,00 200000 21/01/13
HRTPE64 640.00 0.28 0.28 0.28 0.28 0.28 -98.71 2 280,00 1000000 21/05/12
HYPERMARCAS ON Fec. 11.65 R$
HYPEF12 12.00 0.42 0.40 0.42 0.40 0.41 -27.58 6 82000,00 200000000 18/06/12
ITAUSA PN Fec. 8.02 R$
ITSAE10 8.85 0.02 0.01 0.02 0.01 0.02 -33.33 4 153,00 7650000 21/05/12
ITSAF11 9.76 0.03 0.10 0.10 0.03 0.03 -78.57 2 96,00 3200000 18/06/12
ITAUUNIBANCO PN Fec. 27.05 R$
ITUBE27 26.99 0.60 0.60 0.60 0.60 0.60 -80 4 4200,00 7000000 21/05/12
ITUBE28 27.99 0.15 0.20 0.20 0.10 0.13 -87.17 11 1404,00 10800000 21/05/12
ITUBE30 29.06 0.02 0.15 0.15 0.02 0.03 -80 14 1173,00 39100000 21/05/12
ITUBE31 30.99 0.01 0.02 0.03 0.01 0.01 0 10 251,00 25100000 21/05/12
ITUBE35 34.61 0.02 0.01 0.02 0.01 0.01 0 3 102,00 10200000 21/05/12
ITUBE39 38.98 0.02 0.02 0.02 0.02 0.02 -60 1 172,00 8600000 21/05/12
ITUBE41 40.98 0.01 0.01 0.01 0.01 0.01 -66.66 1 55,00 5500000 21/05/12
ITUBF24 24.00 3.37 3.38 3.38 3.37 3.38 0 5 1217138,00 360100000 18/06/12
ITUBF25 25.00 2.50 2.50 2.50 2.50 2.50 -36.54 2 1800000,00 720000000 18/06/12
ITUBF26 25.99 1.75 1.76 1.80 1.75 1.75 -42.24 3 630350,00 360200000 18/06/12
ITUBF27 26.99 1.05 1.52 1.67 1.04 1.30 -53.33 213 171990,00 132300000 18/06/12
ITUBF28 27.99 0.65 0.86 1.02 0.56 0.78 -31.57 287 219492,00 281400000 18/06/12
ITUBF29 28.99 0.26 0.53 0.57 0.26 0.39 -54.38 113 25545,00 65500000 18/06/12
ITUBF30 29.35 0.25 0.34 0.41 0.20 0.31 -39.02 155 57877,00 186700000 18/06/12
ITUBF31 30.98 0.09 0.15 0.15 0.06 0.10 -40 462 20090,00 200900000 18/06/12
ITUBF32 31.98 0.08 0.08 0.09 0.07 0.08 0 13 952,00 11900000 18/06/12
ITUBF33 32.35 0.05 0.05 0.08 0.05 0.06 -16.66 7 432,00 7200000 18/06/12
ITUBF34 33.99 0.02 0.02 0.02 0.02 0.02 0 2 6,00 300000 18/06/12
ITUBG27 26.99 1.63 1.81 2.06 1.48 1.76 -55.94 52 60544,00 34400000 16/07/12
ITUBG28 27.99 1.07 1.29 1.48 0.95 1.25 -26.71 459 410750,00 328600000 16/07/12
ITUBG29 29.00 0.67 0.88 0.96 0.58 0.80 -33 717 380080,00 475100000 16/07/12
ITUBG30 30.00 0.43 0.52 0.64 0.38 0.46 -31.74 117 63158,00 137300000 16/07/12
ITUBG31 31.00 0.35 0.30 0.39 0.27 0.36 -2.77 39 9828,00 27300000 16/07/12
JBS ON Fec. 5.70 R$
JBSSE58 5.80 0.20 0.20 0.20 0.20 0.20 0 2 2000,00 10000000 21/05/12
LIGHT S/A ON Fec. 24.70 R$
LIGTJ26 26.00 1.39 1.39 1.39 1.39 1.39 0 6 2641,00 1900000 15/10/12
LOJAS RENNER ON Fec. 56.64 R$
LRENE62 60.57 0.42 0.42 0.42 0.42 0.42 -77.04 2 10500,00 25000000 21/05/12
IOCHP-MAXION ON Fec. 24.30 R$
MYPKL41 40.89 0.25 0.25 0.25 0.25 0.25 -83.33 2 800,00 3200000 17/12/12
NATURA ON Fec. 40.30 R$
NATUF44 44.00 0.50 0.50 0.50 0.50 0.50 0 2 5000,00 10000000 18/06/12
ODONTOPREV ON Fec. 10.60 R$
ODPVH37 11.50 0.50 0.50 0.50 0.50 0.50 0 2 215000,00 430000000 20/08/12
OGX PETROLEO ON Fec. 10.97 R$
OGXPE10 10.00 1.15 1.64 1.90 1.10 1.38 -28.12 22 34638,00 25100000 21/05/12
OGXPE11 11.00 0.28 0.60 1.03 0.28 0.63 -57.57 1970 2069487,00 3284900000 21/05/12
OGXPE12 12.00 0.03 0.15 0.32 0.03 0.16 -80 5508 3966640,00 24791500000 21/05/12
OGXPE14 14.00 0.01 0.02 0.02 0.01 0.01 0 205 30646,00 3064600000 21/05/12
OGXPE15 15.00 0.01 0.01 0.01 0.01 0.01 0 25 967,00 96700000 21/05/12
OGXPE16 16.00 0.01 0.01 0.01 0.01 0.01 0 2 24,00 2400000 21/05/12
OGXPE17 17.00 0.01 0.01 0.01 0.01 0.01 0 1 5,00 500000 21/05/12
OGXPE18 18.00 0.01 0.01 0.01 0.01 0.01 0 1 29,00 2900000 21/05/12
OGXPE38 12.50 0.05 0.06 0.11 0.05 0.06 -16.66 3 2028,00 33800000 21/05/12
OGXPE39 13.50 0.02 0.03 0.03 0.02 0.02 0 2 130,00 6500000 21/05/12
OGXPE40 14.50 0.01 0.01 0.01 0.01 0.01 -50 6 896,00 89600000 21/05/12
OGXPE73 13.00 0.01 0.03 0.05 0.01 0.03 -75 516 195633,00 6521100000 21/05/12
OGXPF10 10.00 1.41 1.91 2.12 1.41 1.71 -25.78 18 52839,00 30900000 18/06/12
OGXPF11 11.00 0.79 0.87 1.35 0.79 0.91 -31.3 1536 2379832,00 2615200000 18/06/12
OGXPF12 12.00 0.39 0.65 0.73 0.38 0.52 -37.09 2778 2399020,00 4613500000 18/06/12
OGXPF13 13.00 0.17 0.31 0.35 0.16 0.25 -43.33 2545 1609975,00 6439900000 18/06/12
OGXPF14 14.00 0.07 0.14 0.17 0.07 0.12 -53.33 1036 500736,00 4172800000 18/06/12
OGXPF15 15.00 0.04 0.08 0.08 0.04 0.06 -50 130 63894,00 1064900000 18/06/12
OGXPF16 16.00 0.02 0.05 0.05 0.02 0.03 -50 41 10011,00 333700000 18/06/12
OGXPF17 17.00 0.01 0.03 0.03 0.01 0.01 -66.66 7 1400,00 140000000 18/06/12
OGXPF18 18.00 0.01 0.01 0.02 0.01 0.02 0 7 82540,00 4127000000 18/06/12
OGXPF20 20.00 0.01 0.01 0.01 0.01 0.01 0 1 400,00 40000000 18/06/12
OGXPF37 11.50 0.58 0.68 0.93 0.57 0.74 -31.76 82 116180,00 157000000 18/06/12
OGXPF38 12.50 0.27 0.34 0.50 0.27 0.42 -38.63 53 39564,00 94200000 18/06/12
OGXPF60 13.50 0.13 0.20 0.22 0.12 0.18 -40.9 115 34992,00 194400000 18/06/12
OGXPF9 9.00 3.00 3.00 3.00 3.00 3.00 20 1 1500,00 500000 18/06/12
OGXPG12 12.00 0.62 0.80 0.99 0.61 0.82 -28.73 63 86428,00 105400000 16/07/12
OGXPG13 13.00 0.37 0.39 0.57 0.34 0.44 -15.9 104 82984,00 188600000 16/07/12
OGXPG14 14.00 0.17 0.24 0.37 0.17 0.25 -41.37 20 14375,00 57500000 16/07/12
OGXPG15 15.00 0.08 0.14 0.15 0.08 0.13 -55.55 10 2925,00 22500000 16/07/12
OGXPG37 11.50 1.05 1.13 1.19 0.97 1.11 19.31 14 27750,00 25000000 16/07/12
OGXPG38 12.50 0.46 0.59 0.67 0.46 0.59 -20.68 11 7080,00 12000000 16/07/12
OGXPG39 13.50 0.24 0.36 0.40 0.24 0.33 -36.84 20 10560,00 32000000 16/07/12
OGXPH12 12.00 1.00 1.00 1.00 1.00 1.00 -18.69 2 1300000,00 1300000000 20/08/12
OGXPH13 13.00 0.65 0.75 0.75 0.65 0.70 -35 2 1540,00 2200000 20/08/12
OGXPH15 15.00 0.27 0.28 0.28 0.27 0.28 -10 4 364000,00 1300000000 20/08/12
OGXPL16 16.00 0.53 0.53 0.53 0.53 0.53 0 3 320650,00 605000000 17/12/12
OI PN Fec. 8.28 R$
OIBRE10 8.78 0.03 0.09 0.13 0.02 0.04 -72.72 50 6268,00 156700000 21/05/12
OIBRE11 9.78 0.01 0.01 0.01 0.01 0.01 0 11 753,00 75300000 21/05/12
OIBRE8 6.78 1.52 1.86 1.86 1.52 1.72 -19.57 31 18404,00 10700000 21/05/12
OIBRE9 7.78 0.61 0.87 0.87 0.55 0.75 -39 106 44400,00 59200000 21/05/12
OIBRF10 8.78 0.31 0.45 0.45 0.25 0.34 -22.5 34 15266,00 44900000 18/06/12
OIBRF11 9.78 0.07 0.11 0.11 0.06 0.08 -50 10 1104,00 13800000 18/06/12
PDG REALT ON Fec. 3.41 R$
PDGRE44 4.25 0.02 0.02 0.02 0.02 0.02 0 1 200,00 10000000 21/05/12
PDGRE5 4.85 0.01 0.01 0.01 0.01 0.01 0 1 29,00 2900000 21/05/12
PDGRE64 6.25 0.01 0.01 0.01 0.01 0.01 -80 5 120,00 12000000 21/05/12
PDGRF36 3.60 0.27 0.31 0.31 0.27 0.29 12.5 13 8758,00 30200000 18/06/12
PDGRF37 3.70 0.24 0.26 0.26 0.24 0.25 14.28 4 1550,00 6200000 18/06/12
PDGRF38 3.80 0.20 0.28 0.28 0.20 0.22 0 3 616,00 2800000 18/06/12
PDGRF39 3.90 0.17 0.19 0.19 0.17 0.19 0 2 285,00 1500000 18/06/12
PDGRF4 4.00 0.15 0.19 0.19 0.15 0.16 -21.05 100 33536,00 209600000 18/06/12
PDGRF44 4.25 0.11 0.12 0.12 0.11 0.12 -26.66 11 3348,00 27900000 18/06/12
PDGRF45 4.35 0.06 0.09 0.09 0.06 0.08 -57.14 3 480,00 6000000 18/06/12
PDGRF48 4.65 0.06 0.06 0.06 0.06 0.06 -25 2 396,00 6600000 18/06/12
PDGRF5 4.85 0.05 0.03 0.05 0.03 0.05 -28.57 2 525,00 10500000 18/06/12
PDGRF52 5.05 0.03 0.05 0.05 0.03 0.03 -88 2 33,00 1100000 18/06/12
PDGRF58 5.65 0.01 0.01 0.01 0.01 0.01 -66.66 50 100,00 10000000 18/06/12
PDGRG36 3.60 0.33 0.45 0.45 0.33 0.37 -15.38 11 8880,00 24000000 16/07/12
PDGRG37 3.70 0.36 0.36 0.36 0.36 0.36 0 2 648,00 1800000 16/07/12
PDGRG38 3.80 0.27 0.30 0.30 0.27 0.29 0 3 1913,00 6600000 16/07/12
PDGRG39 3.90 0.26 0.27 0.27 0.26 0.27 0 3 2025,00 7500000 16/07/12
PDGRG4 4.00 0.22 0.23 0.24 0.22 0.23 -21.42 9 4646,00 20200000 16/07/12
PETROBRAS PN Fec. 18.43 R$
PETRE16 15.83 2.65 3.20 3.22 2.65 2.84 -24.28 52 226632,00 79800000 21/05/12
PETRE17 16.83 1.68 2.19 2.23 1.68 2.00 -31.14 16 26000,00 13000000 21/05/12
PETRE18 17.71 0.86 1.71 1.71 0.82 1.09 -49.11 6554 10048274,00 9218600000 21/05/12
PETRE19 18.71 0.18 0.76 0.76 0.16 0.37 -75.34 10780 11438180,00 30914000000 21/05/12
PETRE20 19.54 0.04 0.19 0.21 0.03 0.09 -83.33 6093 5565483,00 61838700000 21/05/12
PETRE21 20.71 0.01 0.04 0.04 0.01 0.01 -75 315 81098,00 8109800000 21/05/12
PETRE22 21.71 0.01 0.01 0.02 0.01 0.01 0 121 5864,00 586400000 21/05/12
PETRE23 22.71 0.01 0.01 0.01 0.01 0.01 0 14 208,00 20800000 21/05/12
PETRE24 23.71 0.01 0.01 0.01 0.01 0.01 0 5 94,00 9400000 21/05/12
PETRE4 15.33 3.55 3.80 3.80 3.55 3.68 7.25 2 736,00 200000 21/05/12
PETRF14 13.83 4.95 5.26 5.26 4.95 5.12 -11.44 3 9216,00 1800000 18/06/12
PETRF16 15.83 2.85 3.53 3.53 2.85 3.13 -21.7 250 853864,00 272800000 18/06/12
PETRF17 16.83 2.03 2.78 2.78 1.94 2.20 -25.09 311 2330020,00 1059100000 18/06/12
PETRF18 17.83 1.20 1.92 1.93 1.20 1.44 -33.33 2243 4531248,00 3146700000 18/06/12
PETRF19 18.83 0.67 1.25 1.25 0.65 0.84 -42.73 5960 6877332,00 8187300000 18/06/12
PETRF20 19.83 0.36 0.67 0.67 0.33 0.45 -41.93 5822 6080670,00 13512600000 18/06/12
PETRF21 20.71 0.17 0.31 0.34 0.15 0.21 -43.33 2888 1869399,00 8901900000 18/06/12
PETRF22 21.83 0.08 0.14 0.14 0.07 0.10 -42.85 1153 876540,00 8765400000 18/06/12
PETRF23 22.83 0.05 0.06 0.06 0.04 0.04 -16.66 90 28872,00 721800000 18/06/12
PETRF24 23.71 0.02 0.04 0.04 0.02 0.02 -50 108 23644,00 1182200000 18/06/12
PETRF25 24.83 0.02 0.02 0.02 0.01 0.01 0 8 749,00 74900000 18/06/12
PETRF26 25.71 0.01 0.01 0.01 0.01 0.01 0 9 1274,00 127400000 18/06/12
PETRF27 26.83 0.01 0.01 0.01 0.01 0.01 0 1 35,00 3500000 18/06/12
PETRF28 27.71 0.01 0.01 0.01 0.01 0.01 0 2 175,00 17500000 18/06/12
PETRF4 18.33 0.98 1.18 1.18 0.93 1.06 -72.77 29 78440,00 74000000 18/06/12
PETRG18 17.83 1.65 2.00 2.19 1.56 1.79 -21.42 60 178284,00 99600000 16/07/12
PETRG20 19.71 0.61 0.95 0.95 0.61 0.72 -32.22 398 287496,00 399300000 16/07/12
PETRG21 20.83 0.26 0.45 0.45 0.26 0.38 -49.01 46 31008,00 81600000 16/07/12
PETRG22 21.71 0.18 0.28 0.28 0.18 0.23 -41.93 88 66033,00 287100000 16/07/12
PETRG23 22.71 0.15 0.15 0.22 0.15 0.16 -25 11 2096,00 13100000 16/07/12
PETRG24 23.83 0.08 0.09 0.09 0.08 0.09 -20 11 5841,00 64900000 16/07/12
PETRG25 24.71 0.04 0.04 0.04 0.04 0.04 -20 2 80,00 2000000 16/07/12
PETRG26 25.71 0.03 0.03 0.03 0.03 0.03 -25 3 138,00 4600000 16/07/12
PETRH21 20.83 0.77 0.80 0.80 0.71 0.77 -53.61 9 1309077,00 1700100000 20/08/12
PETRH22 21.83 0.31 0.35 0.35 0.31 0.33 -31.11 2 66,00 200000 20/08/12
PETRH24 23.83 0.13 0.13 0.13 0.13 0.13 -38.09 3 26104,00 200800000 20/08/12
QGEP PART ON Fec. 10.10 R$
QGEPI13 13.00 0.46 0.46 0.46 0.46 0.46 -77.77 2 29578,00 64300000 17/09/12
QGEPI15 15.00 0.23 0.23 0.23 0.23 0.23 -75.78 2 29578,00 128600000 17/09/12
RANDON PART PN Fec. 9.00 R$
RAPTF10 10.00 0.10 0.10 0.10 0.10 0.10 0 2 4000,00 40000000 18/06/12
UNIPAR PNB Fec. 0.27 R$
UNIPF20 0.20 0.09 0.09 0.09 0.09 0.09 0 1 90,00 1000000 18/06/12
USIMINAS PNA Fec. 9.51 R$
USIME10 10.00 0.20 0.20 0.20 0.20 0.20 -47.36 1 400,00 2000000 21/05/12
USIME11 11.00 0.01 0.01 0.01 0.01 0.01 -50 9 246,00 24600000 21/05/12
USIME12 11.93 0.02 0.01 0.02 0.01 0.02 100 4 2192,00 109600000 21/05/12
USIMF10 10.00 0.40 0.55 0.58 0.40 0.53 -31.03 29 13674,00 25800000 18/06/12
USIMF11 11.00 0.10 0.20 0.21 0.10 0.19 -44.44 119 12141,00 63900000 18/06/12
USIMF12 12.00 0.05 0.06 0.06 0.05 0.06 25 4 168,00 2800000 18/06/12
USIMF13 13.00 0.06 0.06 0.06 0.06 0.06 50 2 60,00 1000000 18/06/12
USIMF35 9.50 0.62 0.68 0.68 0.62 0.65 -29.54 2 1300,00 2000000 18/06/12
USIMF36 10.43 0.32 0.35 0.42 0.32 0.35 -5.88 13 4690,00 13400000 18/06/12
USIMF37 11.50 0.11 0.11 0.11 0.10 0.11 22.22 19 1958,00 17800000 18/06/12
USIMG10 10.00 0.47 0.73 0.77 0.47 0.53 -35.61 31 8533,00 16100000 16/07/12
USIMG11 11.00 0.15 0.30 0.30 0.15 0.19 -48.27 157 19076,00 100400000 16/07/12
USIMG35 9.50 0.87 0.87 0.87 0.87 0.87 -14.7 1 870,00 1000000 16/07/12
USIMG36 10.50 0.36 0.39 0.49 0.36 0.41 -23.4 3 1230,00 3000000 16/07/12
USIMH37 11.50 0.27 0.26 0.27 0.26 0.27 0 5 136350,00 505000000 20/08/12
V-AGRO ON Fec. 0.38 R$
VAGRF40 0.40 0.02 0.03 0.03 0.02 0.03 -33.33 4 483,00 16100000 18/06/12
VALE PNA Fec. 34.78 R$
VALEE2 41.09 0.01 0.01 0.01 0.01 0.01 -50 21 11324,00 1132400000 21/05/12
VALEE34 33.09 1.90 2.90 2.90 1.90 2.63 -44.11 5 10520,00 4000000 21/05/12
VALEE35 34.09 0.96 2.35 2.35 0.95 1.40 -60.65 167 468860,00 334900000 21/05/12
VALEE36 33.23 1.61 3.20 3.21 1.61 2.31 -48.39 4469 7745661,00 3353100000 21/05/12
VALEE37 36.09 0.13 0.90 0.90 0.12 0.31 -81.94 10711 9955433,00 32114300000 21/05/12
VALEE38 37.09 0.05 0.33 0.34 0.03 0.11 -83.33 9923 9466193,00 86056300000 21/05/12
VALEE39 38.09 0.02 0.09 0.11 0.01 0.04 -83.33 989 741136,00 18528400000 21/05/12
VALEE40 39.09 0.01 0.04 0.04 0.01 0.02 -80 473 297520,00 14876000000 21/05/12
VALEE41 40.09 0.01 0.02 0.02 0.01 0.01 -66.66 134 37468,00 3746800000 21/05/12
VALEE42 39.23 0.01 0.03 0.04 0.01 0.02 -80 277 100782,00 5039100000 21/05/12
VALEE43 42.09 0.01 0.01 0.01 0.01 0.01 0 15 364,00 36400000 21/05/12
Histórico de Opções de Compra
Opções de Venda
Todos gráficos de opções na área de membros
Pregão 17/05/12 Opções de Compra