GrafBolsa

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

     

Pregão 16/08/17 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. 19.81 ABEVH19 19.29 0.55 0.52 0.64 0.52 0.55 -8.33 5 256080,00 465600 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH29 18.79 1.05 0.99 1.05 0.99 1.01 -7.07 2 707,00 700 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH49 19.79 0.14 0.13 0.18 0.13 0.16 -17.64 6 768,00 4800 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH61 21.29 0.01 0.01 0.01 0.01 0.01 -50 1 2300,00 230000 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH69 19.04 0.85 0.80 0.86 0.80 0.84 -3.4 4 8400,00 10000 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH79 19.54 0.36 0.29 0.36 0.26 0.27 2.85 5 81567,00 302100 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH8 17.79 2.07 2.07 2.07 2.07 2.07 -2.35 1 413,00 200 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH87 17.54 2.41 2.41 2.41 2.41 2.41 131.73 1 78325,00 32500 21/08/17 Intraday Bloomberg (15 min atraso) ABEVH9 18.29 1.54 1.54 1.58 1.47 1.52 -4.34 14 4256,00 2800 21/08/17 Intraday Bloomberg (15 min atraso) ABEVI1 19.29 0.80 0.71 0.80 0.71 0.74 3.89 3 358160,00 484000 18/09/17 Intraday Bloomberg (15 min atraso) ABEVI2 18.79 1.19 1.14 1.24 1.12 1.23 -2.45 15 26199,00 21300 18/09/17 Intraday Bloomberg (15 min atraso) ABEVI20 20.29 0.20 0.20 0.23 0.20 0.21 -13.04 4 2793,00 13300 18/09/17 Intraday Bloomberg (15 min atraso) ABEVI21 21.29 0.09 0.10 0.10 0.09 0.09 125 2 41760,00 464000 18/09/17 Intraday Bloomberg (15 min atraso) ABEVI49 19.79 0.44 0.44 0.47 0.38 0.44 10 8 18304,00 41600 18/09/17 Intraday Bloomberg (15 min atraso) ABEVI60 20.54 0.12 0.10 0.12 0.10 0.11 20 2 2200,00 20000 18/09/17 Intraday Bloomberg (15 min atraso) ABEVI73 23.04 0.03 0.03 0.03 0.03 0.03 0 1 1800,00 60000 18/09/17 Intraday Bloomberg (15 min atraso) ABEVI80 19.54 0.55 0.53 0.59 0.52 0.54 -9.83 5 3888,00 7200 18/09/17 Intraday Bloomberg (15 min atraso) ABEVI86 16.04 3.84 3.84 3.84 3.84 3.84 -3.03 1 230400,00 60000 18/09/17 Intraday Bloomberg (15 min atraso) ABEVI9 18.29 1.60 1.60 1.60 1.60 1.60 -3.61 1 2240,00 1400 18/09/17 Intraday Bloomberg (15 min atraso) ABEVI90 20.04 0.33 0.36 0.36 0.24 0.29 0 3 97237,00 335300 18/09/17 Intraday Bloomberg (15 min atraso) ABEVJ20 20.05 0.44 0.45 0.48 0.44 0.45 7.31 6 720,00 1600 16/10/17 Intraday Bloomberg (15 min atraso) ABEVJ4 19.55 0.75 0.75 0.75 0.75 0.75 0 1 300,00 400 16/10/17 Intraday Bloomberg (15 min atraso) ABEVJ50 20.55 0.25 0.25 0.25 0.25 0.25 -7.4 1 25,00 100 16/10/17 Intraday Bloomberg (15 min atraso) ABEVJ51 21.55 0.06 0.06 0.06 0.06 0.06 -14.28 2 42,00 700 16/10/17 Intraday Bloomberg (15 min atraso) ABEVJ57 17.30 2.73 2.73 2.73 2.73 2.73 0 2 88725,00 32500 16/10/17 Intraday Bloomberg (15 min atraso) ABEVL61 21.04 0.25 0.25 0.25 0.25 0.25 0 2 5000,00 20000 18/12/17 Intraday Bloomberg (15 min atraso) BRASIL ON Fec. 30.69 BBASF65 34.94 2.80 2.81 2.81 2.69 2.78 -18.12 11 78396,00 28200 18/06/18 Intraday Bloomberg (15 min atraso) BBASH1 31.30 0.21 0.37 0.40 0.12 0.20 -27.58 177 103280,00 516400 21/08/17 Intraday Bloomberg (15 min atraso) BBASH11 30.30 0.60 0.88 0.88 0.48 0.60 -40 31 17640,00 29400 21/08/17 Intraday Bloomberg (15 min atraso) BBASH12 32.55 0.01 0.01 0.01 0.01 0.01 -75 1 1,00 100 21/08/17 Intraday Bloomberg (15 min atraso) BBASH13 30.55 0.50 0.70 0.70 0.40 0.50 -37.5 8 3400,00 6800 21/08/17 Intraday Bloomberg (15 min atraso) BBASH2 32.30 0.02 0.12 0.15 0.02 0.05 -75 54 13500,00 270000 21/08/17 Intraday Bloomberg (15 min atraso) BBASH26 25.80 5.07 5.19 5.19 5.00 5.11 -2.31 16 63875,00 12500 21/08/17 Intraday Bloomberg (15 min atraso) BBASH27 26.80 4.09 3.87 4.09 3.87 3.92 5.68 4 5880,00 1500 21/08/17 Intraday Bloomberg (15 min atraso) BBASH28 27.80 2.93 3.50 3.50 2.83 3.02 -14.07 23 129860,00 43000 21/08/17 Intraday Bloomberg (15 min atraso) BBASH29 28.80 2.00 2.00 2.00 2.00 2.00 -16.66 8 4600,00 2300 21/08/17 Intraday Bloomberg (15 min atraso) BBASH3 33.30 0.01 0.01 0.01 0.01 0.01 0 9 331,00 33100 21/08/17 Intraday Bloomberg (15 min atraso) BBASH30 30.80 0.29 0.60 0.70 0.28 0.41 -47.27 167 150511,00 367100 21/08/17 Intraday Bloomberg (15 min atraso) BBASH32 31.80 0.07 0.18 0.18 0.05 0.09 -61.11 90 31563,00 350700 21/08/17 Intraday Bloomberg (15 min atraso) BBASH33 32.80 0.01 0.02 0.06 0.01 0.01 -75 27 1088,00 108800 21/08/17 Intraday Bloomberg (15 min atraso) BBASH34 33.80 0.01 0.01 0.01 0.01 0.01 0 2 69,00 6900 21/08/17 Intraday Bloomberg (15 min atraso) BBASH5 27.05 3.62 3.75 3.82 3.47 3.64 69.15 55 536900,00 147500 21/08/17 Intraday Bloomberg (15 min atraso) BBASH53 23.55 7.32 7.32 7.32 7.32 7.32 27.3 2 226920,00 31000 21/08/17 Intraday Bloomberg (15 min atraso) BBASH56 26.30 4.54 4.69 4.69 4.54 4.62 81.6 6 2772,00 600 21/08/17 Intraday Bloomberg (15 min atraso) BBASH57 27.30 3.65 3.50 3.65 3.50 3.61 -4.19 2 5054,00 1400 21/08/17 Intraday Bloomberg (15 min atraso) BBASH58 28.30 2.35 2.35 2.35 2.35 2.35 -16.07 1 470,00 200 21/08/17 Intraday Bloomberg (15 min atraso) BBASH59 29.30 1.45 1.98 1.98 1.40 1.59 -23.68 47 128631,00 80900 21/08/17 Intraday Bloomberg (15 min atraso) BBASH60 30.05 0.81 0.80 0.81 0.72 0.74 -45.63 28 3552,00 4800 21/08/17 Intraday Bloomberg (15 min atraso) BBASH61 31.55 0.15 0.15 0.15 0.15 0.15 -48.27 1 30,00 200 21/08/17 Intraday Bloomberg (15 min atraso) BBASH78 28.55 2.20 2.50 2.50 2.20 2.42 -27.63 4 6050,00 2500 21/08/17 Intraday Bloomberg (15 min atraso) BBASI13 33.55 0.31 0.34 0.34 0.31 0.34 -38 3 4794,00 14100 18/09/17 Intraday Bloomberg (15 min atraso) BBASI26 26.30 4.78 4.78 4.78 4.78 4.78 151.57 1 1434,00 300 18/09/17 Intraday Bloomberg (15 min atraso) BBASI27 27.30 3.85 3.85 3.85 3.85 3.85 0.52 3 5390,00 1400 18/09/17 Intraday Bloomberg (15 min atraso) BBASI29 29.05 2.69 2.69 2.69 2.69 2.69 0 1 1076,00 400 18/09/17 Intraday Bloomberg (15 min atraso) BBASI30 29.80 1.70 1.95 1.95 1.70 1.82 -23.07 24 91182,00 50100 18/09/17 Intraday Bloomberg (15 min atraso) BBASI31 30.80 1.17 1.50 1.53 1.12 1.27 -16.42 51 83820,00 66000 18/09/17 Intraday Bloomberg (15 min atraso) BBASI32 31.80 0.71 0.96 1.00 0.70 0.80 -26.04 114 142240,00 177800 18/09/17 Intraday Bloomberg (15 min atraso) BBASI33 32.80 0.45 0.61 0.61 0.45 0.51 -25 84 30447,00 59700 18/09/17 Intraday Bloomberg (15 min atraso) BBASI34 33.80 0.30 0.38 0.38 0.28 0.31 -26.82 60 21855,00 70500 18/09/17 Intraday Bloomberg (15 min atraso) BBASI35 34.80 0.20 0.29 0.30 0.19 0.22 -16.66 223 86064,00 391200 18/09/17 Intraday Bloomberg (15 min atraso) BBASI36 35.80 0.14 0.11 0.14 0.08 0.13 -30 4 130,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) BBASI4 33.30 0.37 0.55 0.55 0.36 0.41 -26 66 37433,00 91300 18/09/17 Intraday Bloomberg (15 min atraso) BBASI41 31.30 0.94 0.90 0.94 0.90 0.91 -27.13 2 364,00 400 18/09/17 Intraday Bloomberg (15 min atraso) BBASI52 32.30 0.58 0.60 0.60 0.58 0.59 -27.5 5 5310,00 9000 18/09/17 Intraday Bloomberg (15 min atraso) BBASI53 23.80 7.16 7.16 7.16 7.16 7.16 0.28 2 221960,00 31000 18/09/17 Intraday Bloomberg (15 min atraso) BBASI58 28.30 2.75 2.56 2.75 2.56 2.66 -14.33 8 2128,00 800 18/09/17 Intraday Bloomberg (15 min atraso) BBASI59 29.30 2.00 2.00 2.00 2.00 2.00 -19.35 1 2000,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) BBASI6 34.30 0.24 0.22 0.24 0.22 0.24 -29.41 3 2616,00 10900 18/09/17 Intraday Bloomberg (15 min atraso) BBASI60 30.30 1.43 1.44 1.56 1.43 1.46 -28.5 3 1314,00 900 18/09/17 Intraday Bloomberg (15 min atraso) BBASI61 30.55 1.38 1.38 1.38 1.38 1.38 -19.76 6 827,00 600 18/09/17 Intraday Bloomberg (15 min atraso) BBASI64 34.55 0.25 0.25 0.25 0.25 0.25 -19.35 2 5000,00 20000 18/09/17 Intraday Bloomberg (15 min atraso) BBASI65 35.30 0.17 0.17 0.17 0.17 0.17 -15 8 408,00 2400 18/09/17 Intraday Bloomberg (15 min atraso) BBASI68 28.80 2.62 2.62 2.62 2.62 2.62 -9.02 1 1310,00 500 18/09/17 Intraday Bloomberg (15 min atraso) BBASI77 27.05 4.00 4.00 4.00 4.00 4.00 0 1 2800,00 700 18/09/17 Intraday Bloomberg (15 min atraso) BBASI8 28.05 3.07 3.07 3.07 3.07 3.07 -27.76 2 113590,00 37000 18/09/17 Intraday Bloomberg (15 min atraso) BBASI81 31.55 0.85 0.95 0.97 0.85 0.88 -22.72 12 18040,00 20500 18/09/17 Intraday Bloomberg (15 min atraso) BBASI82 32.05 0.78 0.77 0.78 0.62 0.70 -20.4 5 3360,00 4800 18/09/17 Intraday Bloomberg (15 min atraso) BBASI91 31.05 1.00 1.06 1.18 0.97 1.04 -33.33 32 15288,00 14700 18/09/17 Intraday Bloomberg (15 min atraso) BBASI92 32.55 0.50 0.55 0.55 0.50 0.51 -30.55 34 21267,00 41700 18/09/17 Intraday Bloomberg (15 min atraso) BBASJ1 31.80 1.29 1.38 1.38 1.21 1.33 -16.23 10 21546,00 16200 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ2 32.80 1.03 1.03 1.03 1.03 1.03 -27.97 1 412,00 400 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ27 27.30 3.87 4.18 4.18 3.87 4.06 16.56 16 559874,00 137900 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ29 29.30 2.62 2.74 2.74 2.54 2.70 -15.48 10 14850,00 5500 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ30 30.30 2.00 2.12 2.12 1.91 1.99 -16.66 6 1791,00 900 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ31 31.30 1.45 1.61 1.61 1.45 1.61 -20.76 3 80661,00 50100 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ32 32.30 1.00 1.00 1.00 1.00 1.00 -40.82 1 400,00 400 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ33 33.30 0.71 0.75 0.75 0.71 0.74 -20.22 2 518,00 700 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ34 34.30 0.61 0.62 0.62 0.61 0.61 -3.17 2 4880,00 8000 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ60 30.80 1.73 1.86 1.87 1.73 1.82 -16.82 7 34944,00 19200 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ67 27.55 4.13 4.13 4.13 4.13 4.13 94.81 1 41300,00 10000 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ76 26.55 4.85 4.85 4.85 4.85 4.85 72.59 1 48500,00 10000 16/10/17 Intraday Bloomberg (15 min atraso) BBASJ82 32.05 1.10 1.10 1.10 1.10 1.10 -27.63 1 1100,00 1000 16/10/17 Intraday Bloomberg (15 min atraso) BBASK30 30.30 2.53 2.62 2.62 2.40 2.48 -16.22 14 3472,00 1400 21/11/17 Intraday Bloomberg (15 min atraso) BBASK57 27.55 4.27 4.27 4.27 4.27 4.27 0 1 1280,00 300 21/11/17 Intraday Bloomberg (15 min atraso) BBASK99 29.80 2.80 2.80 2.80 2.80 2.80 -4.43 1 280,00 100 21/11/17 Intraday Bloomberg (15 min atraso) BRADESCO ON Fec. 31.30 BBDCE67 26.96 6.34 6.34 6.34 6.34 6.34 0.31 1 80518,00 12700 21/05/18 Intraday Bloomberg (15 min atraso) BBDCK49 19.72 12.51 12.51 12.51 12.51 12.51 0.16 1 158877,00 12700 21/11/17 Intraday Bloomberg (15 min atraso) BRADESCO PN Fec. 32.38 BBDCB76 36.00 1.08 1.37 1.37 1.08 1.23 0 5 339111,00 275700 19/02/18 Intraday Bloomberg (15 min atraso) BBDCH18 28.97 3.16 3.55 3.55 3.16 3.16 14.07 2 795372,00 251700 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH25 15.06 17.04 17.04 17.04 17.04 17.04 2.96 2 8860,00 520 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH3 29.61 2.88 2.46 3.00 2.46 2.95 3.22 15 63425,00 21500 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH30 30.08 2.50 2.50 2.50 2.00 2.19 6.38 19 38982,00 17800 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH31 30.99 1.50 1.67 1.70 1.20 1.46 -6.83 75 69204,00 47400 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH32 31.95 0.60 0.60 0.64 0.60 0.60 -29.41 5 4320,00 7200 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH33 32.81 0.16 0.10 0.23 0.10 0.19 -40.74 21 7372,00 38800 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH41 31.45 1.07 0.90 1.08 0.78 0.97 -13.7 45 39964,00 41200 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH45 31.20 1.31 1.10 1.31 1.10 1.31 -9.65 3 917262,00 700200 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH46 32.11 0.68 0.54 0.68 0.41 0.52 4.61 7 260,00 500 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH49 29.22 3.45 3.45 3.45 3.45 3.45 50 1 207000,00 60000 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH50 30.58 1.90 1.98 1.98 1.75 1.85 -1.04 48 53650,00 29000 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH51 27.56 5.06 5.00 5.06 5.00 5.06 1.2 2 26311,00 5200 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH52 32.36 0.27 0.48 0.48 0.25 0.39 -42.55 8 5304,00 13600 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH53 33.31 0.08 0.08 0.08 0.08 0.08 -38.46 1 80,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH62 29.38 3.30 3.30 3.30 3.30 3.30 6.45 1 198000,00 60000 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH68 28.26 4.34 3.90 4.38 3.90 4.21 0.93 3 12630,00 3000 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH80 26.65 5.56 5.62 5.62 5.56 5.57 68.48 2 6684,00 1200 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH82 28.01 4.21 4.55 4.55 4.21 4.47 -8.47 3 6705,00 1500 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH87 32.56 0.30 0.31 0.31 0.30 0.30 -21.05 2 1500,00 5000 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH94 29.83 2.86 2.86 2.86 2.86 2.86 -2.05 1 171600,00 60000 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH95 30.74 1.75 1.83 1.83 1.75 1.80 10.06 10 7740,00 4300 21/08/17 Intraday Bloomberg (15 min atraso) BBDCH99 27.11 5.50 5.50 5.50 5.50 5.50 3.96 1 17600,00 3200 21/08/17 Intraday Bloomberg (15 min atraso) BBDCI15 35.46 0.10 0.10 0.10 0.10 0.10 -23.07 38 4110,00 41100 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI25 35.39 3.76 3.76 3.76 3.76 3.76 29.65 1 188000,00 50000 17/09/18 Intraday Bloomberg (15 min atraso) BBDCI32 32.24 1.07 1.24 1.24 0.92 1.06 -16.4 63 69748,00 65800 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI43 28.76 4.14 4.14 4.14 4.14 4.14 0.72 3 16560,00 4000 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI44 31.03 1.95 1.90 1.95 1.55 1.93 4.27 8 14861,00 7700 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI45 27.26 5.14 5.10 5.14 5.10 5.12 11.73 4 8704,00 1700 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI46 27.76 4.98 4.94 4.98 4.94 4.95 10.66 5 30195,00 6100 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI52 32.74 0.84 0.96 0.96 0.69 0.81 -7.69 34 35559,00 43900 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI53 33.24 0.68 0.68 0.68 0.50 0.61 4.61 18 25742,00 42200 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI55 31.49 1.57 1.36 1.59 1.36 1.57 -10.79 59 47257,00 30100 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI60 30.87 2.15 2.30 2.30 1.88 2.10 2.87 56 94710,00 45100 18/09/17 Intraday Bloomberg (15 min atraso) BBDCI62 29.67 3.04 3.04 3.04 3.04 3.04 -7.87 1 1945,00 640 18/09/17 Intraday Bloomberg (15 min atraso) BBDCJ30 31.68 2.00 1.98 2.00 1.93 2.00 3.09 12 600000,00 300000 16/10/17 Intraday Bloomberg (15 min atraso) BBDCJ62 32.34 1.54 1.44 1.54 1.44 1.48 -7.78 2 2368,00 1600 16/10/17 Intraday Bloomberg (15 min atraso) BBDCL21 34.43 1.01 1.01 1.01 1.01 1.01 -2.88 1 18584,00 18400 18/12/17 Intraday Bloomberg (15 min atraso) BBSEGURIDADE ON Fec. 27.11 BBSEH27 26.21 0.80 0.70 0.80 0.68 0.72 12.67 8 9288,00 12900 21/08/17 Intraday Bloomberg (15 min atraso) BBSEH28 27.21 0.16 0.11 0.16 0.07 0.11 100 11 2178,00 19800 21/08/17 Intraday Bloomberg (15 min atraso) BBSEH29 28.21 0.02 0.02 0.03 0.02 0.02 -33.33 14 978,00 48900 21/08/17 Intraday Bloomberg (15 min atraso) BBSEI27 26.53 1.11 0.99 1.11 0.94 1.04 9.9 7 13208,00 12700 18/09/17 Intraday Bloomberg (15 min atraso) BBSEI28 27.53 0.54 0.42 0.54 0.42 0.50 5.88 10 18050,00 36100 18/09/17 Intraday Bloomberg (15 min atraso) BBSEI30 29.53 0.08 0.08 0.08 0.08 0.08 14.28 1 16,00 200 18/09/17 Intraday Bloomberg (15 min atraso) BBSEI50 28.03 0.36 0.32 0.36 0.32 0.36 20 5 1620,00 4500 18/09/17 Intraday Bloomberg (15 min atraso) BBSEI56 26.03 1.46 1.32 1.46 1.25 1.33 11.45 4 4389,00 3300 18/09/17 Intraday Bloomberg (15 min atraso) BBSEI57 27.03 0.78 0.64 0.79 0.61 0.75 8.33 12 10875,00 14500 18/09/17 Intraday Bloomberg (15 min atraso) BBSEI59 29.03 0.15 0.15 0.15 0.15 0.15 66.66 3 2100,00 14000 18/09/17 Intraday Bloomberg (15 min atraso) BBSEJ27 26.36 1.60 1.60 1.60 1.60 1.60 30.08 2 4800,00 3000 16/10/17 Intraday Bloomberg (15 min atraso) BBSEJ56 25.86 1.80 1.80 1.80 1.80 1.80 -3.74 1 12600,00 7000 16/10/17 Intraday Bloomberg (15 min atraso) BBSEJ67 26.86 1.18 1.18 1.18 1.18 1.18 -5.6 1 8260,00 7000 16/10/17 Intraday Bloomberg (15 min atraso) BBSEL29 29.36 0.94 0.93 0.94 0.93 0.93 0 3 465000,00 500000 18/12/17 Intraday Bloomberg (15 min atraso) >ISHARES BOVA CI Fec. 66.42 BOVAH60 60.00 6.20 6.20 6.20 6.20 6.20 25.5 1 620,00 100 21/08/17 Intraday Bloomberg (15 min atraso) BOVAH61 61.00 5.23 5.54 5.54 5.23 5.53 13.2 3 58065,00 10500 21/08/17 Intraday Bloomberg (15 min atraso) BOVAH63 63.00 3.20 3.54 3.54 3.20 3.47 57.63 2 22208,00 6400 21/08/17 Intraday Bloomberg (15 min atraso) BOVAH64 64.00 2.72 2.72 2.72 2.72 2.72 3.81 1 90848,00 33400 21/08/17 Intraday Bloomberg (15 min atraso) BOVAH65 65.00 1.68 1.54 1.78 1.31 1.64 11.25 140 105944,00 64600 21/08/17 Intraday Bloomberg (15 min atraso) BOVAH66 66.00 0.84 0.65 0.84 0.54 0.66 15.06 12 25476,00 38600 21/08/17 Intraday Bloomberg (15 min atraso) BOVAI61 61.00 5.64 5.64 5.64 5.64 5.64 46.49 1 2820,00 500 18/09/17 Intraday Bloomberg (15 min atraso) BOVAI62 62.00 4.82 4.82 4.82 4.82 4.82 -1.63 1 144,00 30 18/09/17 Intraday Bloomberg (15 min atraso) BOVAI63 63.00 4.19 4.17 4.19 4.17 4.19 6.34 2 5447,00 1300 18/09/17 Intraday Bloomberg (15 min atraso) BOVAI64 64.00 2.96 3.11 3.11 2.95 3.08 -9.2 3 277,00 90 18/09/17 Intraday Bloomberg (15 min atraso) BOVAI65 65.00 2.60 2.60 2.63 2.58 2.61 2.76 8 46197,00 17700 18/09/17 Intraday Bloomberg (15 min atraso) BOVAI66 66.00 1.94 1.85 1.94 1.80 1.88 6.01 5 1316,00 700 18/09/17 Intraday Bloomberg (15 min atraso) BOVAI67 67.00 1.18 1.09 1.33 1.09 1.23 -7.81 7 2829,00 2300 18/09/17 Intraday Bloomberg (15 min atraso) BOVAI68 68.00 0.88 0.84 0.88 0.84 0.86 -1.12 6 946,00 1100 18/09/17 Intraday Bloomberg (15 min atraso) BOVAJ66 66.00 2.52 2.64 2.64 2.52 2.61 2.02 3 10048,00 3850 16/10/17 Intraday Bloomberg (15 min atraso) BOVAJ67 67.00 1.93 2.03 2.03 1.93 1.93 -4.92 2 6909,00 3580 16/10/17 Intraday Bloomberg (15 min atraso) BOVAJ68 68.00 1.49 1.49 1.49 1.49 1.49 0 1 5215,00 3500 16/10/17 Intraday Bloomberg (15 min atraso) BOVAJ69 69.00 1.03 1.03 1.03 1.03 1.03 4.04 1 206,00 200 16/10/17 Intraday Bloomberg (15 min atraso) BRADESPAR PN Fec. 23.94 BRAPH48 18.50 5.30 5.30 5.30 5.30 5.30 606.66 1 48760,00 9200 21/08/17 Intraday Bloomberg (15 min atraso) BRAPK19 19.03 5.26 5.30 5.30 5.26 5.30 0 2 52470,00 9900 21/11/17 Intraday Bloomberg (15 min atraso) BRF SA ON Fec. 41.49 BRFSH1 39.95 1.63 1.85 1.85 1.50 1.63 -41.78 26 32273,00 19800 21/08/17 Intraday Bloomberg (15 min atraso) BRFSH11 40.95 0.79 0.91 0.91 0.67 0.74 -58.42 55 11618,00 15700 21/08/17 Intraday Bloomberg (15 min atraso) BRFSH12 41.95 0.59 0.80 0.80 0.59 0.68 -34.44 3 272,00 400 21/08/17 Intraday Bloomberg (15 min atraso) BRFSH22 42.45 0.10 0.17 0.17 0.10 0.14 -52.38 2 56,00 400 21/08/17 Intraday Bloomberg (15 min atraso) BRFSH39 39.45 2.10 1.90 2.10 1.90 2.00 -30 2 400,00 200 21/08/17 Intraday Bloomberg (15 min atraso) BRFSH75 37.95 3.50 4.30 4.30 3.50 3.75 -25.53 3 1500,00 400 21/08/17 Intraday Bloomberg (15 min atraso) BRFSH92 42.95 0.04 0.15 0.15 0.04 0.12 -88.57 6 384,00 3200 21/08/17 Intraday Bloomberg (15 min atraso) BRFSI10 40.95 1.61 1.78 1.87 1.53 1.62 -35.08 13 26082,00 16100 18/09/17 Intraday Bloomberg (15 min atraso) BRFSI12 42.95 0.63 0.76 0.76 0.63 0.64 -45.21 3 2048,00 3200 18/09/17 Intraday Bloomberg (15 min atraso) BRFSI14 44.95 0.24 0.24 0.24 0.24 0.24 -52 1 72,00 300 18/09/17 Intraday Bloomberg (15 min atraso) BRFSI40 40.45 1.75 1.75 1.75 1.75 1.75 -33.71 1 175,00 100 18/09/17 Intraday Bloomberg (15 min atraso) BRFSI42 42.45 0.93 0.93 0.93 0.93 0.93 -31.11 2 1302,00 1400 18/09/17 Intraday Bloomberg (15 min atraso) BRFSI43 43.45 0.81 0.81 0.81 0.81 0.81 -17.34 1 1620,00 2000 18/09/17 Intraday Bloomberg (15 min atraso) BRFSI71 41.95 1.15 1.10 1.15 1.10 1.11 -32.35 5 9324,00 8400 18/09/17 Intraday Bloomberg (15 min atraso) BRFSJ42 42.00 1.75 1.75 1.75 1.75 1.75 0 1 175,00 100 16/10/17 Intraday Bloomberg (15 min atraso) BRFSJ43 43.00 1.25 1.25 1.25 1.25 1.25 0 1 125,00 100 16/10/17 Intraday Bloomberg (15 min atraso) BRFSJ44 44.00 0.93 0.93 0.93 0.93 0.93 0 1 93,00 100 16/10/17 Intraday Bloomberg (15 min atraso) BRFSJ45 45.00 0.65 0.65 0.65 0.65 0.65 -59.11 2 455,00 700 16/10/17 Intraday Bloomberg (15 min atraso) BRASKEM PNA Fec. 38.65 BRKMH38 38.00 0.90 1.05 1.05 0.90 1.00 50 3 300,00 300 21/08/17 Intraday Bloomberg (15 min atraso) BRKMH39 39.00 0.50 0.50 0.50 0.50 0.50 -18.03 1 2000,00 4000 21/08/17 Intraday Bloomberg (15 min atraso) BRKMI10 40.74 0.71 0.62 0.71 0.62 0.69 51.06 2 276,00 400 18/09/17 Intraday Bloomberg (15 min atraso) BRKMI9 39.74 0.94 0.94 0.94 0.94 0.94 10.58 1 94,00 100 18/09/17 Intraday Bloomberg (15 min atraso) BR MALLS PAR ON Fec. 13.19 BRMLH12 12.62 0.78 0.78 0.78 0.78 0.78 -35.53 1 400140,00 513000 21/08/17 Intraday Bloomberg (15 min atraso) BRMLH15 12.99 0.39 0.37 0.39 0.37 0.38 -4.87 2 1064,00 2800 21/08/17 Intraday Bloomberg (15 min atraso) BRMLI13 13.18 0.59 0.59 0.59 0.59 0.59 -35.16 1 590,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) BRMLI63 13.43 0.46 0.46 0.46 0.46 0.46 0 1 46000,00 100000 18/09/17 Intraday Bloomberg (15 min atraso) BRMLJ13 13.00 0.90 0.90 0.90 0.90 0.90 -8.16 1 461700,00 513000 16/10/17 Intraday Bloomberg (15 min atraso) BMFBOVESPA ON Fec. 21.57 BVMFH10 20.39 1.15 1.15 1.15 1.15 1.15 -18.43 1 575,00 500 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH19 19.09 2.53 2.53 2.53 2.53 2.53 5.41 1 379499,00 150000 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH20 20.14 1.38 1.52 1.52 1.38 1.47 -10.96 19 35133,00 23900 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH21 21.09 0.53 0.67 0.68 0.51 0.58 -17.18 20 8352,00 14400 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH22 19.39 2.21 2.21 2.21 2.21 2.21 33.93 1 221,00 100 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH51 21.59 0.23 0.27 0.29 0.23 0.27 -37.83 14 17577,00 65100 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH62 22.59 0.01 0.02 0.02 0.01 0.01 -83.33 3 339,00 33900 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH80 20.84 0.77 0.87 0.87 0.77 0.81 11.59 2 405,00 500 21/08/17 Intraday Bloomberg (15 min atraso) BVMFH81 21.84 0.13 0.17 0.17 0.13 0.15 -38.09 2 150,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) BVMFI2 21.94 0.45 0.45 0.45 0.43 0.44 -23.72 15 1892,00 4300 18/09/17 Intraday Bloomberg (15 min atraso) BVMFI21 20.69 1.19 1.29 1.35 1.16 1.22 -14.38 16 66124,00 54200 18/09/17 Intraday Bloomberg (15 min atraso) BVMFI22 22.19 0.34 0.40 0.43 0.33 0.36 -24.44 15 6948,00 19300 18/09/17 Intraday Bloomberg (15 min atraso) BVMFI49 19.69 2.10 2.10 2.10 2.10 2.10 17.97 1 315000,00 150000 18/09/17 Intraday Bloomberg (15 min atraso) BVMFI52 22.69 0.29 0.27 0.29 0.22 0.26 -6.45 13 6240,00 24000 18/09/17 Intraday Bloomberg (15 min atraso) BVMFI53 23.69 0.08 0.08 0.08 0.08 0.08 0 3 34168,00 427100 18/09/17 Intraday Bloomberg (15 min atraso) BVMFI71 21.19 0.84 0.84 0.84 0.84 0.84 -19.23 1 252,00 300 18/09/17 Intraday Bloomberg (15 min atraso) BVMFI81 21.44 0.70 0.82 0.82 0.70 0.80 9.37 3 6720,00 8400 18/09/17 Intraday Bloomberg (15 min atraso) BVMFI82 22.94 0.20 0.20 0.20 0.20 0.20 53.84 1 400,00 2000 18/09/17 Intraday Bloomberg (15 min atraso) BVMFJ50 20.94 1.27 1.40 1.40 1.27 1.34 -9.92 9 53734,00 40100 16/10/17 Intraday Bloomberg (15 min atraso) BVMFJ51 21.94 0.72 0.81 0.83 0.72 0.77 -18.18 33 23947,00 31100 16/10/17 Intraday Bloomberg (15 min atraso) BVMFJ52 22.94 0.39 0.38 0.39 0.38 0.38 0 3 38304,00 100800 16/10/17 Intraday Bloomberg (15 min atraso) BVMFL82 22.44 1.05 1.05 1.05 1.05 1.05 41.89 1 735,00 700 18/12/17 Intraday Bloomberg (15 min atraso) CCR SA ON Fec. 17.13 CCROH16 16.30 0.69 0.69 0.69 0.69 0.69 97.14 2 1931,00 2800 21/08/17 Intraday Bloomberg (15 min atraso) CCROH17 17.30 0.10 0.11 0.11 0.10 0.10 66.66 3 900,00 9000 21/08/17 Intraday Bloomberg (15 min atraso) CCROH46 16.80 0.28 0.28 0.28 0.28 0.28 115.38 3 4200,00 15000 21/08/17 Intraday Bloomberg (15 min atraso) CCROH7 17.05 0.18 0.17 0.18 0.17 0.18 -30.76 2 360,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) CCROI17 17.30 0.40 0.40 0.40 0.40 0.40 5.26 1 120,00 300 18/09/17 Intraday Bloomberg (15 min atraso) CCROI46 16.80 0.61 0.61 0.61 0.61 0.61 69.44 1 30500,00 50000 18/09/17 Intraday Bloomberg (15 min atraso) CCROI47 17.80 0.20 0.18 0.20 0.18 0.20 11.11 4 2900,00 14500 18/09/17 Intraday Bloomberg (15 min atraso) CCROJ47 17.88 0.34 0.34 0.34 0.34 0.34 -2.85 1 34,00 100 16/10/17 Intraday Bloomberg (15 min atraso) CIELO ON Fec. 23.35 CIELH16 25.51 0.01 0.01 0.01 0.01 0.01 -66.66 3 93,00 9300 21/08/17 Intraday Bloomberg (15 min atraso) CIELH24 24.26 0.04 0.04 0.04 0.04 0.04 -33.33 2 128,00 3200 21/08/17 Intraday Bloomberg (15 min atraso) CIELH25 25.26 0.02 0.01 0.02 0.01 0.01 0 4 110,00 11000 21/08/17 Intraday Bloomberg (15 min atraso) CIELH26 26.59 0.02 0.02 0.02 0.02 0.02 0 1 4,00 200 21/08/17 Intraday Bloomberg (15 min atraso) CIELH55 25.76 0.01 0.01 0.01 0.01 0.01 -66.66 1 20,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) CIELH91 26.34 0.01 0.01 0.01 0.01 0.01 -50 2 50,00 5000 21/08/17 Intraday Bloomberg (15 min atraso) CIELI23 23.34 0.71 0.71 0.71 0.71 0.71 -16.47 3 6816,00 9600 18/09/17 Intraday Bloomberg (15 min atraso) CIELI24 24.34 0.26 0.37 0.37 0.26 0.31 -23.52 3 1085,00 3500 18/09/17 Intraday Bloomberg (15 min atraso) CIELI4 24.09 0.35 0.35 0.35 0.35 0.35 -41.66 1 700,00 2000 18/09/17 Intraday Bloomberg (15 min atraso) CIELI53 23.59 0.60 0.70 0.70 0.60 0.65 -13.04 3 6825,00 10500 18/09/17 Intraday Bloomberg (15 min atraso) CIELI54 24.59 0.19 0.25 0.25 0.19 0.22 -26.92 4 1078,00 4900 18/09/17 Intraday Bloomberg (15 min atraso) CIELI55 25.59 0.07 0.07 0.07 0.07 0.07 -68.18 3 693,00 9900 18/09/17 Intraday Bloomberg (15 min atraso) CIELI83 23.84 0.42 0.48 0.48 0.42 0.42 -16 3 165774,00 394700 18/09/17 Intraday Bloomberg (15 min atraso) CIELI94 24.84 0.16 0.16 0.16 0.16 0.16 -54.28 1 32,00 200 18/09/17 Intraday Bloomberg (15 min atraso) CIELJ27 27.05 0.10 0.10 0.10 0.10 0.10 -68.75 1 26850,00 268500 16/10/17 Intraday Bloomberg (15 min atraso) CIELJ52 22.72 1.44 1.39 1.44 1.38 1.40 0 3 13440,00 9600 16/10/17 Intraday Bloomberg (15 min atraso) CIELJ58 23.63 0.89 0.83 0.89 0.83 0.87 -26.44 2 4263,00 4900 16/10/17 Intraday Bloomberg (15 min atraso) CIELJ65 25.05 0.30 0.37 0.39 0.30 0.37 -14.28 3 888,00 2400 16/10/17 Intraday Bloomberg (15 min atraso) CIELJ68 24.05 0.63 0.63 0.63 0.63 0.63 -74.28 1 1764,00 2800 16/10/17 Intraday Bloomberg (15 min atraso) CEMIG PN Fec. 8.20 CMIGH82 7.96 0.31 0.35 0.36 0.31 0.36 47.61 3 828,00 2300 21/08/17 Intraday Bloomberg (15 min atraso) CMIGH84 8.16 0.16 0.19 0.20 0.16 0.19 33.33 9 9956,00 52400 21/08/17 Intraday Bloomberg (15 min atraso) CMIGH86 8.36 0.06 0.08 0.08 0.06 0.06 -40 4 1800,00 30000 21/08/17 Intraday Bloomberg (15 min atraso) CMIGH88 8.56 0.04 0.05 0.06 0.04 0.05 33.33 42 10250,00 205000 21/08/17 Intraday Bloomberg (15 min atraso) CMIGH9 8.76 0.02 0.02 0.02 0.02 0.02 0 5 418,00 20900 21/08/17 Intraday Bloomberg (15 min atraso) CMIGH92 8.96 0.01 0.01 0.01 0.01 0.01 0 1 15,00 1500 21/08/17 Intraday Bloomberg (15 min atraso) CMIGI35 8.50 0.23 0.30 0.30 0.23 0.28 9.52 18 22008,00 78600 18/09/17 Intraday Bloomberg (15 min atraso) CMIGI60 10.75 0.75 0.75 0.75 0.75 0.75 0 2 225000,00 300000 17/09/18 Intraday Bloomberg (15 min atraso) CMIGI79 7.90 0.62 0.62 0.62 0.62 0.62 12.72 1 3100,00 5000 18/09/17 Intraday Bloomberg (15 min atraso) CMIGI83 8.30 0.32 0.37 0.41 0.32 0.34 3.22 8 4488,00 13200 18/09/17 Intraday Bloomberg (15 min atraso) CMIGI85 8.00 0.57 0.57 0.57 0.57 0.57 32.55 1 570,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) CMIGI87 8.70 0.23 0.24 0.24 0.23 0.24 9.52 3 1800,00 7500 18/09/17 Intraday Bloomberg (15 min atraso) CMIGI88 8.80 0.17 0.17 0.17 0.17 0.17 6.25 1 510,00 3000 18/09/17 Intraday Bloomberg (15 min atraso) CMIGI90 8.90 0.15 0.13 0.17 0.13 0.16 -16.66 9 2528,00 15800 18/09/17 Intraday Bloomberg (15 min atraso) CMIGI91 9.10 0.10 0.10 0.10 0.10 0.10 0 2 400,00 4000 18/09/17 Intraday Bloomberg (15 min atraso) CMIGI93 9.30 0.19 0.19 0.19 0.19 0.19 18.75 1 19,00 100 18/09/17 Intraday Bloomberg (15 min atraso) CMIGJ10 10.16 0.05 0.05 0.05 0.05 0.05 0 1 150,00 3000 16/10/17 Intraday Bloomberg (15 min atraso) CMIGJ9 9.01 0.26 0.26 0.26 0.26 0.26 -10.34 1 364,00 1400 16/10/17 Intraday Bloomberg (15 min atraso) CMIGJ92 9.21 0.20 0.20 0.20 0.20 0.20 -41.17 2 600,00 3000 16/10/17 Intraday Bloomberg (15 min atraso) COSAN ON Fec. 37.31 CSANH32 32.00 5.40 5.40 5.40 5.40 5.40 208.57 1 32400,00 6000 21/08/17 Intraday Bloomberg (15 min atraso) CSANI8 38.83 0.97 0.97 0.97 0.97 0.97 -1.02 1 970,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) CSANL63 33.17 5.53 5.53 5.53 5.53 5.53 0 1 33180,00 6000 18/12/17 Intraday Bloomberg (15 min atraso) SID NACIONAL ON Fec. 8.11 CSNAH66 6.60 1.70 1.70 1.70 1.70 1.70 -10.52 1 170,00 100 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH7 7.00 1.11 1.11 1.11 1.11 1.11 -29.74 1 1665,00 1500 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH72 7.20 0.92 0.92 0.92 0.92 0.92 -33.81 1 1840,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH76 7.60 0.56 0.56 0.56 0.56 0.56 -23.28 12 1120,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH78 7.80 0.50 0.58 0.64 0.39 0.56 11.11 61 15456,00 27600 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH8 8.00 0.26 0.35 0.39 0.26 0.33 -13.33 81 24717,00 74900 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH82 8.20 0.12 0.25 0.25 0.12 0.20 -42.85 199 10100,00 50500 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH84 8.40 0.10 0.16 0.18 0.04 0.11 -28.57 435 29447,00 267700 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH86 8.60 0.05 0.10 0.10 0.04 0.06 -37.5 37 3522,00 58700 21/08/17 Intraday Bloomberg (15 min atraso) CSNAH9 9.00 0.01 0.03 0.03 0.01 0.02 -66.66 93 6280,00 314000 21/08/17 Intraday Bloomberg (15 min atraso) CSNAI74 7.40 0.95 0.95 0.95 0.95 0.95 26.66 2 1900,00 2000 18/09/17 Intraday Bloomberg (15 min atraso) CSNAI8 8.00 0.64 0.65 0.65 0.56 0.61 16.36 14 6405,00 10500 18/09/17 Intraday Bloomberg (15 min atraso) CSNAI82 8.20 0.56 0.52 0.56 0.50 0.55 12 6 9185,00 16700 18/09/17 Intraday Bloomberg (15 min atraso) CSNAI84 8.40 0.49 0.45 0.51 0.40 0.47 13.95 195 137757,00 293100 18/09/17 Intraday Bloomberg (15 min atraso) CSNAI86 8.60 0.42 0.39 0.43 0.33 0.36 20 50 21420,00 59500 18/09/17 Intraday Bloomberg (15 min atraso) CSNAI88 8.80 0.32 0.31 0.33 0.28 0.29 14.28 23 17661,00 60900 18/09/17 Intraday Bloomberg (15 min atraso) CSNAI9 9.00 0.24 0.26 0.28 0.19 0.25 9.09 320 37575,00 150300 18/09/17 Intraday Bloomberg (15 min atraso) CSNAJ8 8.00 0.76 0.76 0.76 0.76 0.76 0 1 3496,00 4600 16/10/17 Intraday Bloomberg (15 min atraso) CSNAJ82 8.20 0.66 0.66 0.66 0.66 0.66 -8.33 1 3036,00 4600 16/10/17 Intraday Bloomberg (15 min atraso) CYRELA REALT ON Fec. 12.40 CYREH42 12.91 0.02 0.04 0.06 0.02 0.04 -66.66 3 36,00 900 21/08/17 Intraday Bloomberg (15 min atraso) CYREI92 12.91 0.31 0.31 0.31 0.31 0.31 19.23 2 1240,00 4000 18/09/17 Intraday Bloomberg (15 min atraso) ELETROBRAS ON Fec. 13.90 ELETJ44 14.50 1.10 1.10 1.10 1.10 1.10 0 1 660000,00 600000 16/10/17 Intraday Bloomberg (15 min atraso) ELETJ46 16.50 0.58 0.58 0.58 0.58 0.58 0 1 348000,00 600000 16/10/17 Intraday Bloomberg (15 min atraso) ELETROBRAS PNB Fec. 17.89 ELETA77 17.75 2.10 1.75 2.10 1.75 2.10 0 2 861000,00 410000 15/01/18 Intraday Bloomberg (15 min atraso) ELETH17 17.06 0.88 0.88 0.88 0.88 0.88 -53.68 1 360800,00 410000 21/08/17 Intraday Bloomberg (15 min atraso) EMBRAER ON Fec. 17.02 EMBRH45 15.97 1.02 1.01 1.02 1.01 1.01 15.9 6 1414,00 1400 21/08/17 Intraday Bloomberg (15 min atraso) EMBRH46 16.47 0.69 0.69 0.69 0.69 0.69 15 5 1380,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) EMBRI17 17.00 0.64 0.64 0.64 0.64 0.64 6.66 1 64,00 100 18/09/17 Intraday Bloomberg (15 min atraso) EMBRI18 18.00 0.22 0.22 0.22 0.22 0.22 -12 1 132,00 600 18/09/17 Intraday Bloomberg (15 min atraso) EMBRJ17 17.00 0.95 0.95 0.95 0.95 0.95 0 14 43035,00 45300 16/10/17 Intraday Bloomberg (15 min atraso) EQUATORIAL ON Fec. 60.00 EQTLI58 58.00 2.96 2.96 2.96 2.96 2.96 15.17 1 5032,00 1700 18/09/17 Intraday Bloomberg (15 min atraso) EQTLI59 59.00 2.26 2.26 2.26 2.26 2.26 17.7 1 3841,00 1700 18/09/17 Intraday Bloomberg (15 min atraso) EQTLJ58 58.00 3.70 3.70 3.70 3.70 3.70 4.22 1 6290,00 1700 16/10/17 Intraday Bloomberg (15 min atraso) EQTLJ59 59.00 3.02 3.02 3.02 3.02 3.02 4.49 1 5134,00 1700 16/10/17 Intraday Bloomberg (15 min atraso) EQTLJ60 60.00 2.41 2.41 2.41 2.41 2.41 4.32 1 4097,00 1700 16/10/17 Intraday Bloomberg (15 min atraso) EQTLJ61 61.00 1.88 1.88 1.88 1.88 1.88 9.3 1 3196,00 1700 16/10/17 Intraday Bloomberg (15 min atraso) ESTACIO PART ON Fec. 21.12 ESTCH20 20.00 1.00 0.90 1.00 0.90 0.99 25 4 8910,00 9000 21/08/17 Intraday Bloomberg (15 min atraso) ESTCH21 21.00 0.32 0.32 0.32 0.32 0.32 966.66 1 1600,00 5000 21/08/17 Intraday Bloomberg (15 min atraso) ESTCI21 19.36 2.10 2.10 2.10 2.10 2.10 81.03 1 1050,00 500 18/09/17 Intraday Bloomberg (15 min atraso) ESTCI51 21.86 0.64 0.46 0.64 0.42 0.53 28 40 42029,00 79300 18/09/17 Intraday Bloomberg (15 min atraso) ESTCI52 20.86 0.97 0.97 0.97 0.97 0.97 61.66 1 485,00 500 18/09/17 Intraday Bloomberg (15 min atraso) ESTCJ21 21.00 1.30 1.30 1.30 1.30 1.30 41.3 1 650,00 500 16/10/17 Intraday Bloomberg (15 min atraso) FIBRIA ON Fec. 38.23 FIBRI37 37.00 2.35 2.35 2.35 2.35 2.35 40.71 1 470,00 200 18/09/17 Intraday Bloomberg (15 min atraso) FIBRI38 38.00 1.95 1.94 1.95 1.94 1.95 103.12 2 2145,00 1100 18/09/17 Intraday Bloomberg (15 min atraso) GERDAU PN Fec. 11.28 GGBRH11 11.00 0.37 0.32 0.40 0.30 0.35 19.35 31 24045,00 68700 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH12 12.00 0.04 0.07 0.07 0.03 0.04 0 39 5772,00 144300 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH13 13.00 0.01 0.01 0.01 0.01 0.01 -50 1 10,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH21 11.25 0.19 0.20 0.21 0.18 0.18 -5 9 3078,00 17100 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH3 10.75 0.54 0.54 0.54 0.54 0.54 -6.89 1 2160,00 4000 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH40 10.50 0.80 0.80 0.80 0.80 0.80 14.28 1 1280,00 1600 21/08/17 Intraday Bloomberg (15 min atraso) GGBRH41 11.50 0.10 0.16 0.16 0.06 0.11 -37.5 206 81048,00 736800 21/08/17 Intraday Bloomberg (15 min atraso) GGBRI10 10.48 1.04 1.05 1.05 1.04 1.05 15.55 2 6510,00 6200 18/09/17 Intraday Bloomberg (15 min atraso) GGBRI11 11.48 0.47 0.46 0.50 0.41 0.48 23.68 36 46512,00 96900 18/09/17 Intraday Bloomberg (15 min atraso) GGBRI12 11.98 0.30 0.27 0.32 0.27 0.30 30.43 260 97020,00 323400 18/09/17 Intraday Bloomberg (15 min atraso) GGBRI13 13.48 0.10 0.19 0.19 0.10 0.15 0 2 30,00 200 18/09/17 Intraday Bloomberg (15 min atraso) GGBRI2 12.48 0.18 0.15 0.19 0.15 0.16 20 264 46912,00 293200 18/09/17 Intraday Bloomberg (15 min atraso) GGBRI40 10.98 0.71 0.72 0.76 0.69 0.71 10.93 10 22791,00 32100 18/09/17 Intraday Bloomberg (15 min atraso) GGBRI42 12.98 0.15 0.10 0.15 0.08 0.12 36.36 5 720,00 6000 18/09/17 Intraday Bloomberg (15 min atraso) GGBRI61 11.23 0.56 0.56 0.59 0.56 0.56 -1.75 3 952,00 1700 18/09/17 Intraday Bloomberg (15 min atraso) GGBRJ11 11.00 0.81 0.81 0.81 0.81 0.81 -10 1 810,00 1000 16/10/17 Intraday Bloomberg (15 min atraso) ITAUSA PN Fec. 9.89 ITSAH10 9.93 0.08 0.06 0.09 0.04 0.07 -11.11 16 113190,00 1617000 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH9 8.98 0.91 0.95 0.95 0.90 0.90 26.38 3 9270,00 10300 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH91 9.08 0.76 0.76 0.76 0.76 0.76 8.57 1 1520,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH94 9.38 0.53 0.52 0.55 0.45 0.53 -8.62 8 818744,00 1544800 21/08/17 Intraday Bloomberg (15 min atraso) ITSAH96 9.58 0.30 0.30 0.30 0.30 0.30 0 1 1500,00 5000 21/08/17 Intraday Bloomberg (15 min atraso) ITSAI21 11.18 0.90 0.90 0.90 0.90 0.90 47.54 1 270000,00 300000 17/09/18 Intraday Bloomberg (15 min atraso) ITSAI30 9.48 0.50 0.50 0.50 0.50 0.50 -7.4 1 300,00 600 18/09/17 Intraday Bloomberg (15 min atraso) ITSAI51 11.68 0.67 0.67 0.67 0.67 0.67 0 2 134000,00 200000 17/09/18 Intraday Bloomberg (15 min atraso) ITSAI60 10.23 0.14 0.08 0.14 0.08 0.13 0 8 4355,00 33500 18/09/17 Intraday Bloomberg (15 min atraso) ITSAI92 9.18 0.73 0.73 0.73 0.73 0.73 0 2 2190,00 3000 18/09/17 Intraday Bloomberg (15 min atraso) ITSAI96 9.58 0.49 0.46 0.49 0.40 0.43 -2 7 17974,00 41800 18/09/17 Intraday Bloomberg (15 min atraso) ITSAI98 9.78 0.36 0.28 0.36 0.28 0.32 -10 2 640,00 2000 18/09/17 Intraday Bloomberg (15 min atraso) ITSAI99 9.88 0.27 0.25 0.30 0.25 0.28 -15.62 4 1036,00 3700 18/09/17 Intraday Bloomberg (15 min atraso) ITSAK75 7.48 2.61 2.65 2.65 2.61 2.61 0 2 89523,00 34300 21/11/17 Intraday Bloomberg (15 min atraso) ITAUUNIBANCO PN Fec. 39.81 ITUBG47 47.00 4.50 4.50 4.50 4.50 4.50 0 1 45000,00 10000 15/07/19 Intraday Bloomberg (15 min atraso) ITUBH14 39.05 1.00 1.00 1.00 0.68 0.81 21.95 53 42363,00 52300 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH21 41.05 0.07 0.10 0.12 0.07 0.07 16.66 22 4375,00 62500 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH23 34.74 5.20 5.33 5.33 5.20 5.27 4.83 2 138548,00 26290 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH29 36.10 3.80 3.66 3.92 3.40 3.74 45.03 31 87516,00 23400 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH3 37.92 2.00 1.95 2.08 1.62 1.77 -9.09 19 37594,00 21240 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH31 36.55 3.35 3.10 3.47 3.10 3.35 -2.89 11 19765,00 5900 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH4 40.05 0.25 0.19 0.32 0.13 0.22 -10.71 103 37884,00 172200 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH41 39.55 0.49 0.61 0.66 0.35 0.48 -5.76 130 277536,00 578200 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH50 40.55 0.06 0.08 0.13 0.05 0.09 -40 41 5166,00 57400 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH65 35.49 4.39 4.09 4.39 4.09 4.24 23.66 2 848,00 200 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH68 37.71 2.28 2.28 2.28 2.28 2.28 -8.8 1 5016,00 2200 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH74 39.80 0.42 0.40 0.42 0.25 0.30 7.69 17 11760,00 39200 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH77 36.80 3.08 2.81 3.22 2.69 3.15 6.2 43 77805,00 24700 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH78 38.17 1.38 1.40 1.45 1.38 1.40 -30.3 4 2100,00 1500 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH83 38.37 1.52 1.70 1.70 1.21 1.60 -10.58 40 83040,00 51900 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH90 38.62 1.32 1.25 1.50 1.25 1.38 -12.58 32 25529,00 18500 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH93 37.46 2.55 2.26 2.55 2.01 2.26 18.05 10 88139,00 39000 21/08/17 Intraday Bloomberg (15 min atraso) ITUBH98 37.05 3.02 3.02 3.02 3.02 3.02 10.62 1 6040,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) ITUBI10 39.68 1.18 0.99 1.20 0.99 1.04 4.42 14 9984,00 9600 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI11 41.13 0.50 0.62 0.62 0.39 0.53 -1.96 126 95241,00 179700 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI12 39.88 1.10 1.11 1.11 0.88 1.01 3.77 78 20806,00 20600 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI18 38.31 2.06 1.87 2.24 1.80 2.00 3.51 22 39600,00 19800 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI19 38.77 1.76 1.82 1.92 1.50 1.76 2.32 83 189200,00 107500 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI28 38.06 2.03 2.01 2.37 2.01 2.27 -12.5 20 22246,00 9800 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI37 36.95 3.20 3.29 3.40 3.10 3.24 3.22 15 40500,00 12500 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI38 37.86 2.39 2.25 2.62 2.15 2.54 1.7 4 3302,00 1300 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI4 41.38 0.44 0.45 0.45 0.33 0.39 -4.34 27 9984,00 25600 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI43 48.40 2.83 2.83 2.83 2.83 2.83 66.47 1 780231,00 275700 17/09/18 Intraday Bloomberg (15 min atraso) ITUBI5 42.38 0.21 0.19 0.24 0.19 0.22 -12.5 32 9834,00 44700 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI52 42.13 0.25 0.25 0.25 0.25 0.25 0 2 750,00 3000 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI53 43.88 0.06 0.06 0.06 0.06 0.06 0 2 18738,00 312300 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI6 36.70 3.20 3.35 3.52 3.20 3.29 -4.47 5 3290,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI63 43.13 0.13 0.14 0.14 0.13 0.13 -18.75 14 3250,00 25000 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI80 40.13 0.90 0.98 1.00 0.77 0.92 2.27 38 74244,00 80700 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI83 39.40 5.83 5.83 5.83 5.83 5.83 0 1 76373,00 13100 17/09/18 Intraday Bloomberg (15 min atraso) ITUBI89 39.02 1.58 1.64 1.65 1.58 1.62 8.21 7 17658,00 10900 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI90 40.63 0.68 0.61 0.76 0.55 0.59 -4.22 29 44840,00 76000 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI92 36.25 3.70 3.70 3.70 3.65 3.69 -5.61 6 17712,00 4800 18/09/17 Intraday Bloomberg (15 min atraso) ITUBI99 42.40 4.15 3.92 4.15 3.92 4.08 0 3 444720,00 109000 17/09/18 Intraday Bloomberg (15 min atraso) ITUBJ11 41.50 0.73 0.76 0.76 0.73 0.75 -2.66 16 54750,00 73000 16/10/17 Intraday Bloomberg (15 min atraso) ITUBJ14 39.06 2.10 2.03 2.10 1.72 2.04 10.52 6 7629,00 3740 16/10/17 Intraday Bloomberg (15 min atraso) ITUBJ26 42.00 0.58 0.53 0.58 0.53 0.53 0 3 10070,00 19000 16/10/17 Intraday Bloomberg (15 min atraso) ITUBJ31 37.93 2.74 2.74 2.74 2.74 2.74 0 1 1096,00 400 16/10/17 Intraday Bloomberg (15 min atraso) ITUBJ41 41.00 0.95 0.95 0.95 0.95 0.95 5.55 1 1900,00 2000 16/10/17 Intraday Bloomberg (15 min atraso) ITUBJ47 37.29 3.30 3.05 3.30 3.05 3.26 -1.19 3 69112,00 21200 16/10/17 Intraday Bloomberg (15 min atraso) ITUBK17 37.55 3.17 3.15 3.17 3.15 3.17 0 2 11412,00 3600 21/11/17 Intraday Bloomberg (15 min atraso) ITUBL23 42.68 0.62 0.62 0.62 0.62 0.62 -4.61 1 13888,00 22400 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL24 41.43 1.70 1.70 1.70 1.70 1.70 0 1 680,00 400 18/12/17 Intraday Bloomberg (15 min atraso) ITUBL84 34.43 6.60 6.60 6.60 6.60 6.60 0 2 79200,00 12000 18/12/17 Intraday Bloomberg (15 min atraso) JBS ON Fec. 8.70 JBSSH10 10.00 0.01 0.01 0.01 0.01 0.01 0 3 1500,00 150000 21/08/17 Intraday Bloomberg (15 min atraso) JBSSH72 7.20 1.50 1.50 1.50 1.50 1.50 -7.4 1 150,00 100 21/08/17 Intraday Bloomberg (15 min atraso) JBSSH8 8.00 0.80 0.80 0.83 0.80 0.82 0 6 9020,00 11000 21/08/17 Intraday Bloomberg (15 min atraso) JBSSH84 8.40 0.42 0.44 0.44 0.38 0.38 -28.81 3 836,00 2200 21/08/17 Intraday Bloomberg (15 min atraso) JBSSH88 8.80 0.22 0.22 0.22 0.22 0.22 0 1 66,00 300 21/08/17 Intraday Bloomberg (15 min atraso) JBSSH9 9.00 0.06 0.12 0.13 0.05 0.09 -25 89 66753,00 741700 21/08/17 Intraday Bloomberg (15 min atraso) JBSSI8 8.17 0.82 0.82 0.82 0.82 0.82 17.14 1 2460,00 3000 18/09/17 Intraday Bloomberg (15 min atraso) JBSSI81 8.07 0.92 0.98 0.98 0.92 0.97 39.39 9 38800,00 40000 18/09/17 Intraday Bloomberg (15 min atraso) JBSSI84 8.57 0.58 0.58 0.58 0.58 0.58 -3.33 1 2029,00 3500 18/09/17 Intraday Bloomberg (15 min atraso) JBSSI86 8.77 0.48 0.48 0.48 0.48 0.48 -9.43 1 960,00 2000 18/09/17 Intraday Bloomberg (15 min atraso) JBSSI9 9.17 0.34 0.35 0.35 0.30 0.33 0 9 13233,00 40100 18/09/17 Intraday Bloomberg (15 min atraso) JBSSI92 9.37 0.30 0.30 0.30 0.30 0.30 20 1 300,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) JBSSI94 9.57 0.20 0.23 0.23 0.20 0.22 0 3 3080,00 14000 18/09/17 Intraday Bloomberg (15 min atraso) KLBNK19 19.00 0.53 0.52 0.53 0.52 0.53 0 2 31800,00 60000 21/11/17 Intraday Bloomberg (15 min atraso) KROTON ON Fec. 17.72 KROTH16 16.30 1.40 1.10 1.40 1.10 1.22 42.85 5 2196,00 1800 21/08/17 Intraday Bloomberg (15 min atraso) KROTH17 16.80 0.90 0.85 0.92 0.75 0.88 125 7 8712,00 9900 21/08/17 Intraday Bloomberg (15 min atraso) KROTH18 18.30 0.06 0.06 0.06 0.06 0.06 0 1 36,00 600 21/08/17 Intraday Bloomberg (15 min atraso) KROTH44 14.80 3.00 3.00 3.00 3.00 3.00 50 1 2700,00 900 21/08/17 Intraday Bloomberg (15 min atraso) KROTH45 15.80 1.66 1.60 1.66 1.60 1.64 22.96 9 3116,00 1900 21/08/17 Intraday Bloomberg (15 min atraso) KROTH55 15.55 1.93 1.93 1.93 1.93 1.93 302.08 1 1930,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) KROTH7 17.30 0.48 0.35 0.48 0.35 0.44 118.18 9 18568,00 42200 21/08/17 Intraday Bloomberg (15 min atraso) KROTI15 15.22 2.40 2.40 2.40 2.40 2.40 42.01 1 1440,00 600 18/09/17 Intraday Bloomberg (15 min atraso) KROTI16 16.22 1.78 1.74 1.78 1.66 1.72 37.98 3 33368,00 19400 18/09/17 Intraday Bloomberg (15 min atraso) KROTI17 17.22 0.95 0.85 0.95 0.81 0.90 41.79 11 15480,00 17200 18/09/17 Intraday Bloomberg (15 min atraso) KROTI18 18.72 0.26 0.25 0.26 0.25 0.26 0 3 76466,00 294100 18/09/17 Intraday Bloomberg (15 min atraso) KROTI45 15.72 2.18 1.98 2.18 1.98 2.06 23.16 9 49440,00 24000 18/09/17 Intraday Bloomberg (15 min atraso) KROTI46 16.72 1.29 1.29 1.29 1.29 1.29 104.76 1 9159,00 7100 18/09/17 Intraday Bloomberg (15 min atraso) KROTI47 17.72 0.76 0.68 0.76 0.68 0.70 0 7 26740,00 38200 18/09/17 Intraday Bloomberg (15 min atraso) KROTI48 18.22 0.54 0.31 0.54 0.31 0.35 170 7 4235,00 12100 18/09/17 Intraday Bloomberg (15 min atraso) KROTJ18 18.00 0.83 0.83 0.83 0.83 0.83 31.74 1 5810,00 7000 16/10/17 Intraday Bloomberg (15 min atraso) KROTJ46 16.50 1.68 1.50 1.78 1.50 1.65 24.44 3 34650,00 21000 16/10/17 Intraday Bloomberg (15 min atraso) LOJAS AMERIC PN Fec. 16.52 LAMEH15 15.46 1.16 1.01 1.18 1.01 1.11 5.45 17 28749,00 25900 21/08/17 Intraday Bloomberg (15 min atraso) LAMEH44 14.96 1.45 1.45 1.45 1.45 1.45 6.61 3 14065,00 9700 21/08/17 Intraday Bloomberg (15 min atraso) LAMEI15 15.00 1.50 1.44 1.50 1.44 1.46 -6.25 19 29054,00 19900 18/09/17 Intraday Bloomberg (15 min atraso) LAMEI16 16.00 0.89 0.89 0.89 0.89 0.89 -1.11 1 890,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) LAMEI17 17.00 0.36 0.31 0.36 0.27 0.31 2.85 6 4340,00 14000 18/09/17 Intraday Bloomberg (15 min atraso) LAMEI44 14.50 2.00 2.00 2.00 2.00 2.00 0 1 2000,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) LAMEI45 15.50 1.31 1.17 1.31 1.14 1.21 -1.5 16 34606,00 28600 18/09/17 Intraday Bloomberg (15 min atraso) LAMEI47 17.50 0.20 0.20 0.20 0.20 0.20 -20 1 100,00 500 18/09/17 Intraday Bloomberg (15 min atraso) LAMEJ47 17.50 0.33 0.39 0.41 0.32 0.38 -8.33 78 22154,00 58300 16/10/17 Intraday Bloomberg (15 min atraso) LAMEJ48 18.50 0.30 0.30 0.30 0.30 0.30 0 1 30,00 100 16/10/17 Intraday Bloomberg (15 min atraso) LOJAS RENNER ON Fec. 30.76 LRENH1 31.54 0.12 0.14 0.14 0.12 0.12 -45.45 4 1416,00 11800 21/08/17 Intraday Bloomberg (15 min atraso) LRENH90 27.79 3.25 3.25 3.25 3.25 3.25 109.67 2 1300,00 400 21/08/17 Intraday Bloomberg (15 min atraso) MAGAZ LUIZA ON Fec. 490.00 MGLUI50 500.00 11.00 11.00 11.00 11.00 11.00 0 1 6600,00 600 18/09/17 Intraday Bloomberg (15 min atraso) MRV ON Fec. 13.15 MRVEJ43 13.50 0.59 0.59 0.59 0.59 0.59 0 1 118000,00 200000 16/10/17 Intraday Bloomberg (15 min atraso) MRVEJ44 14.50 0.23 0.23 0.23 0.23 0.23 0 1 46000,00 200000 16/10/17 Intraday Bloomberg (15 min atraso) NATURA ON Fec. 26.54 NATUH87 27.75 0.06 0.30 0.30 0.06 0.14 -60 3 42,00 300 21/08/17 Intraday Bloomberg (15 min atraso) NATUK26 26.00 2.59 2.59 2.59 2.59 2.59 23.33 1 7770,00 3000 21/11/17 Intraday Bloomberg (15 min atraso) NATUK28 28.00 1.74 1.74 1.74 1.74 1.74 74 1 5220,00 3000 21/11/17 Intraday Bloomberg (15 min atraso) OI ON Fec. 4.13 OIBRH39 3.90 0.31 0.33 0.33 0.31 0.32 -18.42 2 64,00 200 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH40 4.00 0.21 0.25 0.25 0.21 0.25 -19.23 4 1800,00 7200 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH41 4.10 0.14 0.15 0.15 0.14 0.15 -30 2 30,00 200 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH42 4.20 0.07 0.11 0.12 0.07 0.11 -41.66 9 3608,00 32800 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH43 4.30 0.04 0.07 0.07 0.04 0.06 -42.85 5 1218,00 20300 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH44 4.40 0.03 0.04 0.04 0.03 0.04 -40 3 124,00 3100 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH45 4.50 0.02 0.06 0.06 0.02 0.03 -33.33 4 1215,00 40500 21/08/17 Intraday Bloomberg (15 min atraso) OIBRH46 4.60 0.03 0.03 0.03 0.03 0.03 50 2 36,00 1200 21/08/17 Intraday Bloomberg (15 min atraso) OIBRI43 4.30 0.17 0.17 0.17 0.17 0.17 -19.04 1 17,00 100 18/09/17 Intraday Bloomberg (15 min atraso) OIBRI44 4.40 0.12 0.13 0.14 0.12 0.13 -29.41 3 39,00 300 18/09/17 Intraday Bloomberg (15 min atraso) OIBRI45 4.50 0.11 0.11 0.11 0.11 0.11 -15.38 1 11,00 100 18/09/17 Intraday Bloomberg (15 min atraso) OIBRI46 4.60 0.09 0.08 0.09 0.08 0.09 -10 2 18,00 200 18/09/17 Intraday Bloomberg (15 min atraso) OIBRI47 4.70 0.07 0.07 0.07 0.07 0.07 -12.5 1 7,00 100 18/09/17 Intraday Bloomberg (15 min atraso) OIBRI48 4.80 0.05 0.05 0.05 0.05 0.05 -16.66 1 10,00 200 18/09/17 Intraday Bloomberg (15 min atraso) OIBRI49 4.90 0.04 0.04 0.04 0.04 0.04 -20 1 8,00 200 18/09/17 Intraday Bloomberg (15 min atraso) OIBRI5 5.00 0.03 0.06 0.06 0.03 0.05 -50 2 50,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) OIBRI52 5.20 0.02 0.02 0.02 0.02 0.02 -33.33 2 30,00 1500 18/09/17 Intraday Bloomberg (15 min atraso) OIBRI54 5.40 0.02 0.02 0.02 0.02 0.02 0 3 40,00 2000 18/09/17 Intraday Bloomberg (15 min atraso) P.ACUCAR-CBD PN Fec. 73.29 PCARA27 77.50 4.47 3.28 4.47 3.28 4.47 0 3 759900,00 170000 15/01/18 Intraday Bloomberg (15 min atraso) PCARH72 72.00 2.15 2.39 2.39 2.15 2.25 20.11 3 675,00 300 21/08/17 Intraday Bloomberg (15 min atraso) PCARH74 74.00 0.80 0.85 0.85 0.80 0.83 100 2 166,00 200 21/08/17 Intraday Bloomberg (15 min atraso) PCARH75 75.00 0.22 0.22 0.22 0.22 0.22 -77.77 1 37400,00 170000 21/08/17 Intraday Bloomberg (15 min atraso) PCARH76 76.00 0.48 0.48 0.48 0.48 0.48 45.45 1 480,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) PCARI76 76.00 1.56 2.26 2.28 1.56 1.97 0 20 39400,00 20000 18/09/17 Intraday Bloomberg (15 min atraso) PETROBRAS ON Fec. 13.58 PETRI93 13.50 0.79 0.79 0.79 0.79 0.79 -1.25 1 158,00 200 18/09/17 Intraday Bloomberg (15 min atraso) PETROBRAS PN Fec. 13.13 PETRA20 20.50 0.12 0.12 0.12 0.12 0.12 9.09 1 600,00 5000 15/01/18 Intraday Bloomberg (15 min atraso) PETRA48 20.00 0.06 0.07 0.08 0.06 0.06 -70 3 180000,00 3000000 15/01/18 Intraday Bloomberg (15 min atraso) PETRA57 17.00 0.33 0.33 0.33 0.33 0.33 0 2 990000,00 3000000 15/01/18 Intraday Bloomberg (15 min atraso) PETRA85 15.75 0.54 0.54 0.54 0.54 0.54 -1.81 1 2160,00 4000 15/01/18 Intraday Bloomberg (15 min atraso) PETRE14 17.75 0.60 0.60 0.66 0.60 0.61 7.14 3 427,00 700 21/05/18 Intraday Bloomberg (15 min atraso) PETRF86 16.50 1.00 1.00 1.00 1.00 1.00 -25.92 3 3000,00 3000 18/06/18 Intraday Bloomberg (15 min atraso) PETRG10 20.00 0.22 0.21 0.22 0.21 0.21 0 2 105000,00 500000 16/07/18 Intraday Bloomberg (15 min atraso) PETRG9 17.00 0.79 0.74 0.79 0.65 0.70 2.59 4 707000,00 1010000 16/07/18 Intraday Bloomberg (15 min atraso) PETRH10 10.00 3.13 3.34 3.34 3.13 3.22 -2.79 47 136206,00 42300 21/08/17 Intraday Bloomberg (15 min atraso) PETRH11 11.00 2.15 2.29 2.35 2.15 2.32 -3.15 44 326192,00 140600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH13 13.00 0.23 0.37 0.44 0.23 0.36 -17.85 6980 16440228,00 45667300 21/08/17 Intraday Bloomberg (15 min atraso) PETRH14 14.00 0.01 0.03 0.04 0.01 0.02 -50 920 681952,00 34097600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH16 16.00 0.01 0.01 0.01 0.01 0.01 0 5 550,00 55000 21/08/17 Intraday Bloomberg (15 min atraso) PETRH2 6.70 6.61 6.65 6.65 6.61 6.61 2.16 3 20491,00 3100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH36 8.70 4.43 4.64 4.64 4.43 4.50 -2.2 6 20250,00 4500 21/08/17 Intraday Bloomberg (15 min atraso) PETRH37 10.75 2.56 2.58 2.58 2.53 2.54 3.22 3 4064,00 1600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH4 11.25 2.08 2.05 2.08 2.05 2.06 7.21 6 6386,00 3100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH42 12.50 0.65 0.75 0.89 0.65 0.79 -7.14 619 1673931,00 2118900 21/08/17 Intraday Bloomberg (15 min atraso) PETRH43 13.50 0.05 0.09 0.14 0.04 0.09 -37.5 1938 1998036,00 22200400 21/08/17 Intraday Bloomberg (15 min atraso) PETRH44 9.90 3.23 3.44 3.44 3.23 3.32 -2.71 26 71048,00 21400 21/08/17 Intraday Bloomberg (15 min atraso) PETRH45 14.50 0.01 0.01 0.02 0.01 0.01 -50 126 33025,00 3302500 21/08/17 Intraday Bloomberg (15 min atraso) PETRH46 11.75 1.38 1.61 1.61 1.38 1.51 -6.75 9 4832,00 3200 21/08/17 Intraday Bloomberg (15 min atraso) PETRH47 10.25 2.88 3.09 3.09 2.88 2.95 -3.35 45 106790,00 36200 21/08/17 Intraday Bloomberg (15 min atraso) PETRH48 13.25 0.12 0.18 0.25 0.10 0.20 -25 498 476700,00 2383500 21/08/17 Intraday Bloomberg (15 min atraso) PETRH53 7.20 5.93 6.13 6.13 5.93 5.98 -1.33 3 12558,00 2100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH54 12.25 0.89 1.07 1.12 0.89 1.06 -6.31 30 55650,00 52500 21/08/17 Intraday Bloomberg (15 min atraso) PETRH57 12.00 1.12 1.30 1.38 1.12 1.31 -5.88 598 976343,00 745300 21/08/17 Intraday Bloomberg (15 min atraso) PETRH61 9.50 3.63 3.84 3.84 3.63 3.70 -2.68 16 40330,00 10900 21/08/17 Intraday Bloomberg (15 min atraso) PETRH65 15.00 0.01 0.01 0.01 0.01 0.01 0 45 17814,00 1781400 21/08/17 Intraday Bloomberg (15 min atraso) PETRH68 14.25 0.01 0.01 0.02 0.01 0.01 -50 93 17269,00 1726900 21/08/17 Intraday Bloomberg (15 min atraso) PETRH7 7.00 6.13 6.34 6.34 6.13 6.18 -6.83 3 12978,00 2100 21/08/17 Intraday Bloomberg (15 min atraso) PETRH72 12.75 0.44 0.60 0.65 0.43 0.53 -13.72 116 295952,00 558400 21/08/17 Intraday Bloomberg (15 min atraso) PETRH73 13.75 0.03 0.05 0.06 0.02 0.05 -25 371 121145,00 2422900 21/08/17 Intraday Bloomberg (15 min atraso) PETRH74 14.75 0.01 0.01 0.01 0.01 0.01 0 6 2250,00 225000 21/08/17 Intraday Bloomberg (15 min atraso) PETRH8 8.00 5.13 5.21 5.21 5.13 5.16 -1.91 3 12900,00 2500 21/08/17 Intraday Bloomberg (15 min atraso) PETRH84 9.30 3.83 4.04 4.04 3.83 3.89 -2.54 11 28008,00 7200 21/08/17 Intraday Bloomberg (15 min atraso) PETRH9 9.00 4.13 4.34 4.34 4.13 4.20 -2.36 8 23520,00 5600 21/08/17 Intraday Bloomberg (15 min atraso) PETRH91 11.50 1.76 1.85 1.85 1.76 1.77 1.14 4 21771,00 12300 21/08/17 Intraday Bloomberg (15 min atraso) PETRH92 15.75 0.01 0.01 0.01 0.01 0.01 0 1 200,00 20000 21/08/17 Intraday Bloomberg (15 min atraso) PETRI10 10.00 3.28 3.36 3.45 3.28 3.39 -0.6 21 82038,00 24200 18/09/17 Intraday Bloomberg (15 min atraso) PETRI13 13.00 0.64 0.70 0.80 0.63 0.73 -4.47 1067 3517286,00 4818200 18/09/17 Intraday Bloomberg (15 min atraso) PETRI14 14.00 0.24 0.28 0.32 0.23 0.27 -4 1170 2467044,00 9137200 18/09/17 Intraday Bloomberg (15 min atraso) PETRI16 16.00 0.04 0.04 0.04 0.03 0.04 0 84 26096,00 652400 18/09/17 Intraday Bloomberg (15 min atraso) PETRI17 17.00 0.02 0.02 0.02 0.02 0.02 0 18 7360,00 368000 18/09/17 Intraday Bloomberg (15 min atraso) PETRI19 19.00 0.01 0.01 0.01 0.01 0.01 0 3 50,00 5000 18/09/17 Intraday Bloomberg (15 min atraso) PETRI21 11.00 2.32 2.49 2.49 2.32 2.37 -0.42 64 309048,00 130400 18/09/17 Intraday Bloomberg (15 min atraso) PETRI27 15.00 0.08 0.09 0.11 0.07 0.09 -11.11 287 258120,00 2868000 18/09/17 Intraday Bloomberg (15 min atraso) PETRI3 9.10 4.20 4.20 4.20 4.20 4.20 2.18 1 1260,00 300 18/09/17 Intraday Bloomberg (15 min atraso) PETRI31 15.75 0.04 0.04 0.04 0.04 0.04 33.33 26 6860,00 171500 18/09/17 Intraday Bloomberg (15 min atraso) PETRI33 12.00 1.35 1.49 1.57 1.35 1.48 -2.17 138 639064,00 431800 18/09/17 Intraday Bloomberg (15 min atraso) PETRI36 14.75 0.10 0.11 0.13 0.10 0.12 -16.66 35 70680,00 589000 18/09/17 Intraday Bloomberg (15 min atraso) PETRI4 11.75 1.70 1.70 1.70 1.70 1.70 3.65 1 2040,00 1200 18/09/17 Intraday Bloomberg (15 min atraso) PETRI41 11.50 1.80 1.87 1.91 1.80 1.89 1.12 71 133623,00 70700 18/09/17 Intraday Bloomberg (15 min atraso) PETRI43 13.50 0.40 0.45 0.51 0.39 0.47 -2.43 322 921106,00 1959800 18/09/17 Intraday Bloomberg (15 min atraso) PETRI44 14.50 0.14 0.14 0.19 0.13 0.16 -6.66 299 698672,00 4366700 18/09/17 Intraday Bloomberg (15 min atraso) PETRI45 15.50 0.05 0.05 0.06 0.05 0.05 0 135 62505,00 1250100 18/09/17 Intraday Bloomberg (15 min atraso) PETRI46 16.50 0.02 0.03 0.03 0.02 0.03 -33.33 20 2226,00 74200 18/09/17 Intraday Bloomberg (15 min atraso) PETRI48 18.50 0.01 0.01 0.01 0.01 0.01 0 3 500,00 50000 18/09/17 Intraday Bloomberg (15 min atraso) PETRI59 12.50 0.98 1.10 1.14 0.97 1.08 -2.97 266 631152,00 584400 18/09/17 Intraday Bloomberg (15 min atraso) PETRI60 10.75 2.49 2.65 2.65 2.49 2.60 -0.4 5 10140,00 3900 18/09/17 Intraday Bloomberg (15 min atraso) PETRI62 12.75 0.79 0.93 0.96 0.79 0.89 -5.95 32 108669,00 122100 18/09/17 Intraday Bloomberg (15 min atraso) PETRI63 13.25 0.50 0.63 0.64 0.49 0.56 0 80 225064,00 401900 18/09/17 Intraday Bloomberg (15 min atraso) PETRI7 7.30 6.05 6.18 6.18 6.05 6.05 7.65 6 24805,00 4100 18/09/17 Intraday Bloomberg (15 min atraso) PETRI72 12.25 1.15 1.32 1.32 1.15 1.25 -6.5 6 28250,00 22600 18/09/17 Intraday Bloomberg (15 min atraso) PETRI73 13.75 0.31 0.36 0.39 0.31 0.35 -8.82 70 258299,00 738000 18/09/17 Intraday Bloomberg (15 min atraso) PETRI74 14.25 0.18 0.22 0.22 0.17 0.20 0 41 72460,00 362300 18/09/17 Intraday Bloomberg (15 min atraso) PETRI75 15.25 0.06 0.07 0.07 0.06 0.06 0 26 35682,00 594700 18/09/17 Intraday Bloomberg (15 min atraso) PETRI76 16.75 0.02 0.02 0.02 0.02 0.02 0 5 500,00 25000 18/09/17 Intraday Bloomberg (15 min atraso) PETRI80 18.00 0.02 0.02 0.02 0.02 0.02 0 2 100,00 5000 18/09/17 Intraday Bloomberg (15 min atraso) PETRJ13 13.00 0.89 1.01 1.01 0.86 0.95 -2.19 36 105925,00 111500 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ14 14.00 0.44 0.48 0.52 0.43 0.48 2.32 88 113472,00 236400 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ15 15.00 0.20 0.20 0.24 0.20 0.21 -4.76 38 33915,00 161500 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ16 16.00 0.09 0.09 0.11 0.09 0.10 0 23 9170,00 91700 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ17 17.00 0.04 0.04 0.04 0.04 0.04 0 2 20,00 500 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ18 18.00 0.04 0.03 0.04 0.02 0.03 33.33 12 1803,00 60100 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ19 19.00 0.02 0.02 0.02 0.02 0.02 0 6 848,00 42400 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ42 12.50 1.24 1.24 1.24 1.24 1.24 7.82 2 19840,00 16000 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ44 14.50 0.32 0.28 0.32 0.28 0.30 3.22 3 90,00 300 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ45 15.50 0.14 0.14 0.14 0.14 0.14 -17.64 1 14,00 100 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ46 17.50 0.03 0.05 0.05 0.02 0.05 0 3 1725,00 34500 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ54 13.25 0.81 0.81 0.81 0.81 0.81 2.53 2 405,00 500 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ62 22.75 0.01 0.01 0.01 0.01 0.01 -99.49 1 1,00 100 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ64 14.25 0.42 0.41 0.42 0.41 0.42 10.52 2 4200,00 10000 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ65 16.50 0.05 0.05 0.05 0.05 0.05 -16.66 1 10,00 200 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ74 14.75 0.26 0.25 0.26 0.25 0.26 8.33 2 52,00 200 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ75 15.75 0.11 0.10 0.11 0.10 0.11 10 2 22,00 200 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ76 16.75 0.04 0.04 0.04 0.04 0.04 -20 2 8,00 200 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ77 17.25 0.03 0.03 0.03 0.03 0.03 0 2 30,00 1000 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ78 18.25 0.02 0.02 0.02 0.02 0.02 0 1 10,00 500 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ86 16.25 0.07 0.06 0.07 0.06 0.06 0 3 24,00 400 16/10/17 Intraday Bloomberg (15 min atraso) PETRJ88 18.75 0.02 0.02 0.02 0.02 0.02 0 2 20,00 1000 16/10/17 Intraday Bloomberg (15 min atraso) PETRK14 14.00 0.71 0.90 0.90 0.71 0.80 -11.25 4 32000,00 40000 21/11/17 Intraday Bloomberg (15 min atraso) PETRK16 16.00 0.17 0.17 0.17 0.17 0.17 -15 1 1700,00 10000 21/11/17 Intraday Bloomberg (15 min atraso) PETRL10 13.25 1.35 1.50 1.50 1.35 1.45 -10 3 435,00 300 18/12/17 Intraday Bloomberg (15 min atraso) PETRL14 3.40 9.40 9.40 9.40 9.40 9.40 -3.68 1 940,00 100 18/12/17 Intraday Bloomberg (15 min atraso) PETRL15 15.00 0.55 0.55 0.55 0.55 0.55 -1.78 1 5500,00 10000 18/12/17 Intraday Bloomberg (15 min atraso) PETRL16 16.00 0.31 0.35 0.35 0.31 0.31 3.33 2 3348,00 10800 18/12/17 Intraday Bloomberg (15 min atraso) PETRL43 13.50 1.15 1.12 1.30 1.12 1.17 -57.4 3 46800,00 40000 18/12/17 Intraday Bloomberg (15 min atraso) PETRL44 14.50 0.60 0.59 0.60 0.59 0.60 -7.69 4 31860,00 53100 18/12/17 Intraday Bloomberg (15 min atraso) QUALICORP ON Fec. 33.30 QUALH11 30.51 3.10 3.10 3.10 3.10 3.10 -27.9 1 620,00 200 21/08/17 Intraday Bloomberg (15 min atraso) QUALH12 31.01 2.55 2.55 2.55 2.55 2.55 46.55 1 2550,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) QUALH14 32.01 1.87 1.87 1.87 1.87 1.87 -30.99 1 1870,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) QUALH34 34.51 0.21 0.13 0.21 0.13 0.20 -77.89 4 4100,00 20500 21/08/17 Intraday Bloomberg (15 min atraso) QUALH63 33.51 0.37 0.37 0.37 0.37 0.37 -77.3 2 3700,00 10000 21/08/17 Intraday Bloomberg (15 min atraso) QUALI34 34.00 1.26 1.97 1.97 1.26 1.55 -34.71 4 16120,00 10400 18/09/17 Intraday Bloomberg (15 min atraso) QUALI35 35.00 0.83 1.30 1.30 0.83 0.95 -46.79 3 4750,00 5000 18/09/17 Intraday Bloomberg (15 min atraso) QUALI37 37.00 0.41 0.41 0.41 0.41 0.41 -46.05 1 820,00 2000 18/09/17 Intraday Bloomberg (15 min atraso) QUALJ63 33.61 2.19 2.78 2.78 2.19 2.49 0 2 16932,00 6800 16/10/17 Intraday Bloomberg (15 min atraso) RUMO S.A. ON Fec. 10.27 RAILI10 10.00 0.63 0.63 0.63 0.63 0.63 -14.86 1 189,00 300 18/09/17 Intraday Bloomberg (15 min atraso) RAILI11 11.00 0.15 0.18 0.18 0.15 0.17 -11.76 3 1224,00 7200 18/09/17 Intraday Bloomberg (15 min atraso) RAILI40 10.50 0.36 0.36 0.36 0.36 0.36 16.12 1 1800,00 5000 18/09/17 Intraday Bloomberg (15 min atraso) RAILI41 11.50 0.09 0.08 0.09 0.08 0.09 0 8 4500,00 50000 18/09/17 Intraday Bloomberg (15 min atraso) RAILJ11 11.00 0.34 0.34 0.34 0.34 0.34 0 1 102,00 300 16/10/17 Intraday Bloomberg (15 min atraso) LOCALIZA ON Fec. 53.57 RENTH24 23.85 30.13 30.13 30.13 30.13 30.13 52.17 1 653821,00 21700 21/08/17 Intraday Bloomberg (15 min atraso) RENTJ24 24.00 30.15 30.15 30.15 30.15 30.15 0 2 654255,00 21700 16/10/17 Intraday Bloomberg (15 min atraso) SANBL73 33.03 0.80 0.80 0.80 0.80 0.80 0 1 80000,00 100000 18/12/17 Intraday Bloomberg (15 min atraso) SANEPAR PN Fec. 10.40 SAPRI11 11.21 0.20 0.10 0.20 0.10 0.14 -50 4 140,00 1000 18/09/17 Intraday Bloomberg (15 min atraso) SUZANO PAPEL PNA Fec. 17.10 SUZBH14 14.15 2.80 2.80 2.80 2.80 2.80 86.66 1 280,00 100 21/08/17 Intraday Bloomberg (15 min atraso) SUZBH91 9.15 7.90 7.90 7.90 7.90 7.90 30.36 1 173800,00 22000 21/08/17 Intraday Bloomberg (15 min atraso) SUZBI16 16.00 1.10 1.10 1.10 1.10 1.10 10 1 330,00 300 18/09/17 Intraday Bloomberg (15 min atraso) SUZBI18 18.00 0.29 0.28 0.29 0.28 0.28 0 2 924,00 3300 18/09/17 Intraday Bloomberg (15 min atraso) SUZBJ92 9.20 7.90 7.90 7.90 7.90 7.90 0 1 173800,00 22000 16/10/17 Intraday Bloomberg (15 min atraso) TIM PART S/A ON Fec. 11.39 TIMPI11 11.00 0.61 0.61 0.61 0.61 0.61 38.63 1 4880,00 8000 18/09/17 Intraday Bloomberg (15 min atraso) TIMPI40 10.50 1.03 1.03 1.03 1.03 1.03 -1.9 1 8240,00 8000 18/09/17 Intraday Bloomberg (15 min atraso) ULTRAPAR ON Fec. 71.98 UGPAH22 72.33 0.28 0.28 0.28 0.28 0.28 -59.42 1 280,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) UGPAI32 71.33 2.33 2.33 2.33 2.33 2.33 -10.72 1 1165,00 500 18/09/17 Intraday Bloomberg (15 min atraso) UGPAI74 74.33 0.88 0.79 0.88 0.73 0.82 -27.86 3 1148,00 1400 18/09/17 Intraday Bloomberg (15 min atraso) UGPAJ71 71.00 3.03 3.03 3.03 3.03 3.03 0 1 303,00 100 16/10/17 Intraday Bloomberg (15 min atraso) USIMINAS PNA Fec. 5.91 USIMH42 4.20 1.54 1.42 1.54 1.42 1.47 21.25 4 2940,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) USIMH48 4.80 1.11 1.11 1.11 1.11 1.11 16.84 1 111,00 100 21/08/17 Intraday Bloomberg (15 min atraso) USIMH49 4.90 1.01 1.01 1.01 1.01 1.01 1 1 1818,00 1800 21/08/17 Intraday Bloomberg (15 min atraso) USIMH5 5.00 0.95 0.80 0.95 0.80 0.90 13.09 5 2070,00 2300 21/08/17 Intraday Bloomberg (15 min atraso) USIMH52 5.20 0.70 0.70 0.70 0.70 0.70 16.66 4 1470,00 2100 21/08/17 Intraday Bloomberg (15 min atraso) USIMH55 5.50 0.34 0.33 0.34 0.33 0.34 54.54 2 1530,00 4500 21/08/17 Intraday Bloomberg (15 min atraso) USIMH56 5.60 0.29 0.23 0.29 0.21 0.24 45 5 15648,00 65200 21/08/17 Intraday Bloomberg (15 min atraso) USIMH58 5.80 0.13 0.13 0.13 0.13 0.13 44.44 1 1300,00 10000 21/08/17 Intraday Bloomberg (15 min atraso) USIMH6 6.00 0.07 0.04 0.07 0.03 0.05 133.33 14 3025,00 60500 21/08/17 Intraday Bloomberg (15 min atraso) USIMI55 5.50 0.48 0.48 0.48 0.48 0.48 100 1 720,00 1500 18/09/17 Intraday Bloomberg (15 min atraso) USIMI56 5.60 0.46 0.38 0.46 0.38 0.39 31.42 6 8502,00 21800 18/09/17 Intraday Bloomberg (15 min atraso) USIMI58 5.80 0.38 0.32 0.38 0.31 0.34 46.15 17 41990,00 123500 18/09/17 Intraday Bloomberg (15 min atraso) USIMI59 5.90 0.26 0.27 0.27 0.26 0.26 73.33 2 78000,00 300000 18/09/17 Intraday Bloomberg (15 min atraso) USIMI6 6.00 0.25 0.21 0.27 0.20 0.24 38.88 32 42696,00 177900 18/09/17 Intraday Bloomberg (15 min atraso) USIMI62 6.20 0.17 0.16 0.17 0.13 0.17 13.33 17 18360,00 108000 18/09/17 Intraday Bloomberg (15 min atraso) USIMI64 6.40 0.13 0.11 0.13 0.11 0.11 44.44 4 1903,00 17300 18/09/17 Intraday Bloomberg (15 min atraso) USIMJ6 6.00 0.37 0.34 0.37 0.34 0.36 37.03 2 72,00 200 16/10/17 Intraday Bloomberg (15 min atraso) USIMJ64 6.40 0.17 0.17 0.17 0.17 0.17 0 1 527,00 3100 16/10/17 Intraday Bloomberg (15 min atraso) USIML6 6.12 0.47 0.46 0.47 0.46 0.47 20.51 2 94,00 200 18/12/17 Intraday Bloomberg (15 min atraso) VALE ON Fec. 31.73 VALEA33 33.82 1.75 1.75 1.75 1.75 1.75 -2.77 1 22750,00 13000 15/01/18 Intraday Bloomberg (15 min atraso) VALEH30 26.59 5.42 5.07 5.42 5.07 5.32 18.34 8 22950,00 4314 21/08/17 Intraday Bloomberg (15 min atraso) VALEH30 29.27 2.57 2.37 2.77 2.20 2.47 31.12 1077 989980,00 400802 21/08/17 Intraday Bloomberg (15 min atraso) VALEH30 32.48 0.19 0.13 0.24 0.13 0.20 26.66 1681 937832,00 4689163 21/08/17 Intraday Bloomberg (15 min atraso) VALEH30 36.49 0.01 0.01 0.01 0.01 0.01 0 2 64,00 6400 21/08/17 Intraday Bloomberg (15 min atraso) VALEH30 33.28 0.06 0.06 0.10 0.05 0.07 0 1168 406791,00 5811307 21/08/17 Intraday Bloomberg (15 min atraso) VALEH30 29.80 2.10 1.83 2.28 1.78 1.93 38.15 203 507306,00 262853 21/08/17 Intraday Bloomberg (15 min atraso) VALEH31 30.34 1.57 1.38 1.78 1.27 1.56 53.92 86 109249,00 70032 21/08/17 Intraday Bloomberg (15 min atraso) VALEH31 16.15 15.68 15.66 15.86 15.64 15.76 4.53 12 18912,00 1200 21/08/17 Intraday Bloomberg (15 min atraso) VALEH31 17.22 14.79 14.59 14.80 14.59 14.76 8.03 6 10332,00 700 21/08/17 Intraday Bloomberg (15 min atraso) VALEH31 24.18 7.85 7.70 7.85 7.70 7.81 17.51 4 10941,00 1401 21/08/17 Intraday Bloomberg (15 min atraso) VALEH31 24.72 7.17 7.17 7.17 7.17 7.17 16.77 3 717,00 100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH32 27.39 4.49 4.19 4.69 4.15 4.52 21.35 115 266716,00 59008 21/08/17 Intraday Bloomberg (15 min atraso) VALEH32 39.97 0.01 0.01 0.01 0.01 0.01 0 1 20,00 2000 21/08/17 Intraday Bloomberg (15 min atraso) VALEH32 21.51 10.50 10.35 10.50 10.35 10.43 19.31 8 5809,00 557 21/08/17 Intraday Bloomberg (15 min atraso) VALEH32 29.53 2.22 1.95 2.55 1.95 2.35 32.14 444 995779,00 423736 21/08/17 Intraday Bloomberg (15 min atraso) VALEH32 29.00 2.88 2.54 3.10 2.48 3.00 27.43 323 1490178,00 496726 21/08/17 Intraday Bloomberg (15 min atraso) VALEH33 35.69 0.01 0.01 0.01 0.01 0.01 0 90 11509,00 1150999 21/08/17 Intraday Bloomberg (15 min atraso) VALEH33 33.01 0.10 0.10 0.12 0.07 0.10 25 840 85688,00 856883 21/08/17 Intraday Bloomberg (15 min atraso) VALEH33 40.77 0.01 0.01 0.01 0.01 0.01 0 1 0,00 93 21/08/17 Intraday Bloomberg (15 min atraso) VALEH33 34.35 0.02 0.02 0.03 0.01 0.02 0 339 37105,00 1855251 21/08/17 Intraday Bloomberg (15 min atraso) VALEH33 31.67 0.48 0.40 0.65 0.36 0.51 50 9211 10071171,00 19747395 21/08/17 Intraday Bloomberg (15 min atraso) VALEH34 26.86 5.08 4.80 5.20 4.64 5.10 16.24 87 376125,00 73750 21/08/17 Intraday Bloomberg (15 min atraso) VALEH34 19.90 12.10 12.10 12.10 12.10 12.10 7.55 1 636399,00 52595 21/08/17 Intraday Bloomberg (15 min atraso) VALEH35 27.93 3.94 3.64 4.13 3.58 3.81 21.6 182 325945,00 85550 21/08/17 Intraday Bloomberg (15 min atraso) VALEH35 31.14 0.81 0.63 1.04 0.63 0.86 47.27 3303 4057338,00 4717835 21/08/17 Intraday Bloomberg (15 min atraso) VALEH35 26.32 5.68 5.50 5.69 5.50 5.67 25.66 4 11907,00 2100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH36 11.34 20.70 20.70 20.70 20.70 20.70 42.17 1 20700,00 1000 21/08/17 Intraday Bloomberg (15 min atraso) VALEH36 28.46 3.56 3.03 3.62 3.03 3.31 28.05 41 94586,00 28576 21/08/17 Intraday Bloomberg (15 min atraso) VALEH36 33.55 0.04 0.04 0.07 0.04 0.05 33.33 591 101343,00 2026872 21/08/17 Intraday Bloomberg (15 min atraso) VALEH36 34.62 0.02 0.01 0.02 0.01 0.02 100 340 28546,00 1427318 21/08/17 Intraday Bloomberg (15 min atraso) VALEH36 24.98 6.89 6.89 6.89 6.89 6.89 17.17 1 689,00 100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH37 30.60 1.30 0.87 1.51 0.87 1.27 49.42 711 1164247,00 916730 21/08/17 Intraday Bloomberg (15 min atraso) VALEH37 34.89 0.01 0.01 0.02 0.01 0.01 0 42 717,00 71710 21/08/17 Intraday Bloomberg (15 min atraso) VALEH37 23.11 8.78 8.78 8.78 8.78 8.78 12.41 1 2458,00 280 21/08/17 Intraday Bloomberg (15 min atraso) VALEH37 31.94 0.36 0.30 0.48 0.27 0.40 63.63 1034 680978,00 1702447 21/08/17 Intraday Bloomberg (15 min atraso) VALEH37 26.05 5.96 5.78 5.96 5.78 5.94 16.4 2 6534,00 1100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH37 25.50 6.33 6.33 6.33 6.33 6.33 18.09 1 633,00 100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH38 15.35 16.65 16.65 16.65 16.65 16.65 5.24 1 1244354,00 74736 21/08/17 Intraday Bloomberg (15 min atraso) VALEH38 35.15 0.01 0.01 0.01 0.01 0.01 0 31 1353,00 135335 21/08/17 Intraday Bloomberg (15 min atraso) VALEH38 21.77 10.19 9.73 10.22 9.73 10.10 12.22 7 47177,00 4671 21/08/17 Intraday Bloomberg (15 min atraso) VALEH38 30.87 1.04 0.61 1.28 0.61 1.14 52.94 1311 2068279,00 1814280 21/08/17 Intraday Bloomberg (15 min atraso) VALEH38 28.20 3.64 3.38 3.82 3.30 3.52 20.13 1056 1277767,00 363002 21/08/17 Intraday Bloomberg (15 min atraso) VALEH38 27.12 4.68 4.46 4.90 4.37 4.70 14.98 30 85798,00 18255 21/08/17 Intraday Bloomberg (15 min atraso) VALEH38 30.07 1.77 1.51 2.03 1.46 1.79 46.28 268 499565,00 279087 21/08/17 Intraday Bloomberg (15 min atraso) VALEH39 31.41 0.63 0.52 0.82 0.49 0.67 61.53 2713 457833,00 683334 21/08/17 Intraday Bloomberg (15 min atraso) VALEH39 18.03 14.10 14.10 14.10 14.10 14.10 6.73 2 1410,00 100 21/08/17 Intraday Bloomberg (15 min atraso) VALEH39 25.25 6.80 6.59 6.80 6.59 6.80 21.21 13 30532,00 4490 21/08/17 Intraday Bloomberg (15 min atraso) VALEI30 26.59 5.67 5.65 5.67 5.65 5.65 9.45 3 24611,00 4356 18/09/17 Intraday Bloomberg (15 min atraso) VALEI30 12.94 18.79 18.62 18.79 18.50 18.51 2.56 10 1006536,00 54378 18/09/17 Intraday Bloomberg (15 min atraso) VALEI30 31.94 1.22 1.02 1.31 1.02 1.20 32.6 325 645163,00 537636 18/09/17 Intraday Bloomberg (15 min atraso) VALEI30 18.56 13.21 13.04 13.21 13.04 13.10 19.11 4 41920,00 3200 18/09/17 Intraday Bloomberg (15 min atraso) VALEI30 28.20 4.01 4.01 4.01 4.01 4.01 18.63 1 20050,00 5000 18/09/17 Intraday Bloomberg (15 min atraso) VALEI30 33.01 0.73 0.65 0.79 0.65 0.71 35.18 503 585789,00 825056 18/09/17 Intraday Bloomberg (15 min atraso) VALEI30 29.27 3.07 2.87 3.22 2.76 2.97 20.86 1032 1197471,00 403189 18/09/17 Intraday Bloomberg (15 min atraso) VALEI30 28.73 3.66 3.31 3.69 3.31 3.61 20 110 415225,00 115021 18/09/17 Intraday Bloomberg (15 min atraso) VALEI31 11.87 19.76 19.76 19.78 19.75 19.77 0 5 77103,00 3900 18/09/17 Intraday Bloomberg (15 min atraso) VALEI31 30.60 2.04 1.92 2.17 1.89 2.03 25.15 87 263652,00 129878 18/09/17 Intraday Bloomberg (15 min atraso) VALEI31 19.63 12.40 12.40 12.40 12.40 12.40 7.82 1 652178,00 52595 18/09/17 Intraday Bloomberg (15 min atraso) VALEI31 18.29 13.44 13.40 13.44 13.39 13.40 3.38 4 37520,00 2800 18/09/17 Intraday Bloomberg (15 min atraso) VALEI31 16.69 15.30 14.90 15.30 14.89 15.02 35.15 11 99132,00 6600 18/09/17 Intraday Bloomberg (15 min atraso) VALEI32 31.14 1.65 1.45 1.81 1.45 1.71 25 427 659458,00 385648 18/09/17 Intraday Bloomberg (15 min atraso) VALEI32 29.00 3.32 2.96 3.46 2.96 3.26 20.28 334 1298285,00 398247 18/09/17 Intraday Bloomberg (15 min atraso) VALEI32 26.86 5.28 5.02 5.45 5.02 5.27 12.82 22 331757,00 62952 18/09/17 Intraday Bloomberg (15 min atraso) VALEI32 27.93 4.25 4.03 4.43 4.03 4.16 14.86 12 23375,00 5619 18/09/17 Intraday Bloomberg (15 min atraso) VALEI33 14.28 17.46 17.29 17.46 17.28 17.35 519.14 13 114510,00 6600 18/09/17 Intraday Bloomberg (15 min atraso) VALEI33 32.21 1.05 0.92 1.35 0.92 1.07 28.04 1110 1287822,00 1203572 18/09/17 Intraday Bloomberg (15 min atraso) VALEI33 33.28 0.64 0.50 0.69 0.50 0.64 28 542 777122,00 1214254 18/09/17 Intraday Bloomberg (15 min atraso) VALEI34 12.67 19.06 18.89 19.06 18.89 18.96 3.08 15 193392,00 10200 18/09/17 Intraday Bloomberg (15 min atraso) VALEI34 15.08 16.67 16.50 16.67 16.48 16.56 21.85 11 104327,00 6300 18/09/17 Intraday Bloomberg (15 min atraso) VALEI34 10.27 21.35 21.36 21.36 21.34 21.35 4.4 3 46970,00 2200 18/09/17 Intraday Bloomberg (15 min atraso) VALEI35 28.46 3.94 3.53 3.94 3.53 3.71 23.89 34 86461,00 23305 18/09/17 Intraday Bloomberg (15 min atraso) VALEI35 22.31 9.65 9.37 9.85 9.37 9.70 7.7 13 63738,00 6571 18/09/17 Intraday Bloomberg (15 min atraso) VALEI35 29.53 2.88 2.69 3.01 2.65 2.77 19 174 276196,00 99710 18/09/17 Intraday Bloomberg (15 min atraso) VALEI35 12.41 19.22 19.24 19.24 19.21 19.22 478.91 5 42284,00 2200 18/09/17 Intraday Bloomberg (15 min atraso) VALEI35 26.32 5.74 5.66 5.75 5.66 5.74 15.49 4 23534,00 4100 18/09/17 Intraday Bloomberg (15 min atraso) VALEI36 30.34 2.27 2.03 2.42 2.02 2.20 26.81 1099 1079771,00 490805 18/09/17 Intraday Bloomberg (15 min atraso) VALEI36 16.42 15.34 15.17 15.34 15.17 15.23 9.57 6 39598,00 2600 18/09/17 Intraday Bloomberg (15 min atraso) VALEI36 27.66 4.50 4.30 4.50 4.17 4.27 15.97 83 155854,00 36500 18/09/17 Intraday Bloomberg (15 min atraso) VALEI37 16.96 14.80 14.63 14.80 14.63 14.70 4.22 6 49980,00 3400 18/09/17 Intraday Bloomberg (15 min atraso) VALEI37 15.35 16.65 16.23 16.65 16.23 16.63 27.09 11 1335987,00 80336 18/09/17 Intraday Bloomberg (15 min atraso) VALEI37 34.62 0.32 0.29 0.33 0.29 0.31 39.13 33 30763,00 99236 18/09/17 Intraday Bloomberg (15 min atraso) VALEI38 27.12 5.00 4.79 5.00 4.71 4.84 14.67 12 49392,00 10205 18/09/17 Intraday Bloomberg (15 min atraso) VALEI38 29.80 2.70 2.50 2.80 2.44 2.57 29.18 67 218023,00 84834 18/09/17 Intraday Bloomberg (15 min atraso) VALEI38 23.91 8.09 8.09 8.09 8.09 8.09 8.73 1 2588,00 320 18/09/17 Intraday Bloomberg (15 min atraso) VALEI38 24.98 7.05 7.10 7.20 7.05 7.14 4.13 14 19520,00 2734 18/09/17 Intraday Bloomberg (15 min atraso) VALEI39 35.69 0.16 0.15 0.17 0.15 0.16 33.33 67 65356,00 408476 18/09/17 Intraday Bloomberg (15 min atraso) VALEI39 41.04 0.01 0.02 0.02 0.01 0.01 0 3 1301,00 130145 18/09/17 Intraday Bloomberg (15 min atraso) VALEI39 34.08 0.42 0.37 0.46 0.37 0.40 35.48 401 354812,00 887030 18/09/17 Intraday Bloomberg (15 min atraso) VALEI39 36.22 0.12 0.12 0.12 0.11 0.12 33.33 51 28716,00 239301 18/09/17 Intraday Bloomberg (15 min atraso) VALEJ30 37.83 0.25 0.25 0.25 0.25 0.25 19.04 2 250,00 1000 16/10/17 Intraday Bloomberg (15 min atraso) VALEJ30 29.27 3.44 3.44 3.44 3.44 3.44 49.56 1 29240,00 8500 16/10/17 Intraday Bloomberg (15 min atraso) VALEJ31 35.69 0.47 0.47 0.47 0.47 0.47 -6 1 2538,00 5400 16/10/17 Intraday Bloomberg (15 min atraso) VALEJ31 34.62 0.71 0.67 0.71 0.67 0.69 20.33 2 138,00 200 16/10/17 Intraday Bloomberg (15 min atraso) VALEJ32 29.00 3.59 3.59 3.59 3.59 3.59 2.57 3 1341511,00 373680 16/10/17 Intraday Bloomberg (15 min atraso) VALEJ32 26.86 5.40 5.40 5.40 5.40 5.40 0.93 1 75,00 14 16/10/17 Intraday Bloomberg (15 min atraso) VALEJ33 31.14 2.26 1.99 2.26 1.99 2.26 15.89 6 845194,00 373980 16/10/17 Intraday Bloomberg (15 min atraso) VALEJ34 32.48 1.50 1.39 1.50 1.33 1.36 22.95 11 88652,00 65186 16/10/17 Intraday Bloomberg (15 min atraso) VALEJ35 31.67 1.91 1.91 1.91 1.91 1.91 0 1 191,00 100 16/10/17 Intraday Bloomberg (15 min atraso) VALEJ37 11.60 20.35 20.30 20.35 20.30 20.34 11.26 4 23248,00 1143 16/10/17 Intraday Bloomberg (15 min atraso) VALEJ39 31.41 2.00 2.00 2.00 2.00 2.00 33.33 1 190,00 95 16/10/17 Intraday Bloomberg (15 min atraso) VALEL30 11.07 20.55 20.55 20.55 20.55 20.55 3 1 20550,00 1000 18/12/17 Intraday Bloomberg (15 min atraso) VALEL33 33.28 2.01 2.01 2.01 2.01 2.01 101 1 2009,00 1000 18/12/17 Intraday Bloomberg (15 min atraso) VALEL39 46.39 0.12 0.12 0.12 0.12 0.12 -14.28 17 20178,00 168156 18/12/17 Intraday Bloomberg (15 min atraso) ___________________________