GrafBolsa

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

     

Pregão 20/07/18 Opções de Compra

Preço Fech. Abe. Máx. Mín. Méd. Osc. Neg. Volume Volume Venc. R$ R$ R$ R$ R$ R$ (%) R$ AMBEV S/A ON Fec. 18.79 ABEVH19. 18.85 0.49 0.72 0.80 0.47 0.62 -3.92 26 52638,00 84900 20/08/18 Intraday Bloomberg (15 min atraso) ABEVH20. 19.85 0.22 0.24 0.26 0.16 0.21 57.14 36 24003,00 114300 20/08/18 Intraday Bloomberg (15 min atraso) ABEVH49. 19.35 0.42 0.44 0.45 0.28 0.29 5 14 301600,00 1040000 20/08/18 Intraday Bloomberg (15 min atraso) B3 ON Fec. 23.25 B3SAH231.. 22.91 1.29 1.45 1.65 1.27 1.48 18.34 22 122100,00 82500 20/08/18 Intraday Bloomberg (15 min atraso) B3SAH24. 23.91 0.69 0.87 0.98 0.69 0.83 16.94 38 57353,00 69100 20/08/18 Intraday Bloomberg (15 min atraso) B3SAH251.. 24.91 0.37 0.42 0.52 0.37 0.49 42.3 61 64239,00 131100 20/08/18 Intraday Bloomberg (15 min atraso) BRASIL ON Fec. 33.00 BBASH148.. 31.48 2.41 2.09 2.65 2.09 2.38 85.38 11 21420,00 9000 20/08/18 Intraday Bloomberg (15 min atraso) BBASH18. 32.73 1.68 1.52 1.86 1.41 1.80 110 15 118800,00 66000 20/08/18 Intraday Bloomberg (15 min atraso) BBASH19. 32.98 1.46 1.12 1.72 1.12 1.52 78.04 109 628672,00 413600 20/08/18 Intraday Bloomberg (15 min atraso) BBASH20. 33.23 1.40 1.18 1.57 1.18 1.47 86.66 28 84084,00 57200 20/08/18 Intraday Bloomberg (15 min atraso) BBASH282.. 27.98 5.30 4.55 5.30 4.55 4.89 26.19 26 72861,00 14900 20/08/18 Intraday Bloomberg (15 min atraso) BBASH300.. 29.98 3.54 2.60 3.85 2.60 3.63 58.74 75 569547,00 156900 20/08/18 Intraday Bloomberg (15 min atraso) BBASH304.. 30.48 3.30 2.00 3.36 2.00 3.17 91.86 10 36455,00 11500 20/08/18 Intraday Bloomberg (15 min atraso) BBASH314.. 31.23 2.74 2.40 2.90 2.28 2.44 83.89 62 210572,00 86300 20/08/18 Intraday Bloomberg (15 min atraso) BBASH315.. 30.98 2.79 2.61 3.09 2.41 2.68 64.11 215 525548,00 196100 20/08/18 Intraday Bloomberg (15 min atraso) BBASH319.. 31.73 2.27 1.97 2.46 1.85 2.00 127 123 740000,00 370000 20/08/18 Intraday Bloomberg (15 min atraso) BBASH320.. 31.98 2.10 1.52 2.35 1.52 2.15 89.18 822 608665,00 283100 20/08/18 Intraday Bloomberg (15 min atraso) BBASH324.. 32.48 1.85 1.31 2.06 1.31 1.80 90.72 42 95940,00 53300 20/08/18 Intraday Bloomberg (15 min atraso) BBASH337.. 33.48 1.23 1.22 1.45 1.11 1.30 112.06 29 117130,00 90100 20/08/18 Intraday Bloomberg (15 min atraso) BBASH339.. 33.73 1.15 1.10 1.26 0.95 1.18 109.09 17 101598,00 86100 20/08/18 Intraday Bloomberg (15 min atraso) BBASH342.. 33.98 1.02 0.80 1.22 0.80 1.10 126.66 88 359810,00 327100 20/08/18 Intraday Bloomberg (15 min atraso) BBASH344.. 34.23 1.08 0.92 1.08 0.88 1.00 170 12 18900,00 18900 20/08/18 Intraday Bloomberg (15 min atraso) BBASH349.. 34.73 0.75 0.51 0.89 0.51 0.78 114.28 24 31512,00 40400 20/08/18 Intraday Bloomberg (15 min atraso) BBASH35. 34.98 0.65 0.40 0.83 0.40 0.74 62.5 95 180190,00 243500 20/08/18 Intraday Bloomberg (15 min atraso) BBASH350.. 34.48 0.85 0.70 0.99 0.70 0.92 165.62 18 140484,00 152700 20/08/18 Intraday Bloomberg (15 min atraso) BBASH354.. 35.23 0.70 0.57 0.70 0.50 0.52 79.48 13 36348,00 69900 20/08/18 Intraday Bloomberg (15 min atraso) BBASH355.. 35.48 0.53 0.48 0.68 0.47 0.64 140.9 123 204480,00 319500 20/08/18 Intraday Bloomberg (15 min atraso) BBASH360.. 35.98 0.28 0.30 0.60 0.28 0.44 75 34 17776,00 40400 20/08/18 Intraday Bloomberg (15 min atraso) BBASH375.. 36.98 0.33 0.25 0.35 0.22 0.28 230 147 17724,00 63300 20/08/18 Intraday Bloomberg (15 min atraso) BBASH83. 32.23 2.21 1.75 2.21 1.75 1.93 125.51 11 20651,00 10700 20/08/18 Intraday Bloomberg (15 min atraso) BBASI12. 31.65 3.21 2.98 3.37 2.82 3.01 71.65 149 77056,00 25600 17/09/18 Intraday Bloomberg (15 min atraso) BBASI31. 31.15 3.46 2.99 3.69 2.99 3.44 63.2 18 27520,00 8000 17/09/18 Intraday Bloomberg (15 min atraso) BBASI319.. 31.90 2.96 2.79 3.26 2.79 2.98 18.4 253 75394,00 25300 17/09/18 Intraday Bloomberg (15 min atraso) BBASI324.. 32.15 2.94 2.83 3.02 2.62 2.67 37.38 108 33642,00 12600 17/09/18 Intraday Bloomberg (15 min atraso) BBASI326.. 32.40 2.87 2.59 2.96 2.59 2.72 39.32 23 6256,00 2300 17/09/18 Intraday Bloomberg (15 min atraso) BBASI334.. 33.40 2.26 2.10 2.36 2.06 2.17 71.21 11 15190,00 7000 17/09/18 Intraday Bloomberg (15 min atraso) BBASI339.. 33.65 2.04 1.95 2.26 1.95 2.20 64.51 72 1425160,00 647800 17/09/18 Intraday Bloomberg (15 min atraso) BBASI341.. 33.90 1.95 1.89 2.12 1.88 2.04 56 24 78336,00 38400 17/09/18 Intraday Bloomberg (15 min atraso) BBASI344.. 34.40 1.91 1.60 1.91 1.60 1.62 91 13 2106,00 1300 17/09/18 Intraday Bloomberg (15 min atraso) BBASI346.. 34.65 1.80 1.44 1.81 1.44 1.51 41.73 47 10268,00 6800 17/09/18 Intraday Bloomberg (15 min atraso) BBASI351.. 34.90 1.65 1.40 1.66 1.40 1.49 83.33 162 43210,00 29000 17/09/18 Intraday Bloomberg (15 min atraso) BBASI352.. 35.15 1.40 1.43 1.43 1.38 1.40 62.79 49 8119,00 5800 17/09/18 Intraday Bloomberg (15 min atraso) BBASI371.. 36.90 0.96 0.96 0.96 0.96 0.96 0 11 1920,00 2000 17/09/18 Intraday Bloomberg (15 min atraso) BBASI374.. 37.15 0.80 0.72 0.91 0.72 0.81 17.64 17 20736,00 25600 17/09/18 Intraday Bloomberg (15 min atraso) BBASI381.. 37.90 0.66 0.68 0.75 0.66 0.67 -72.5 18 137283,00 204900 17/09/18 Intraday Bloomberg (15 min atraso) BBASI5.... 35.65 1.30 1.20 1.35 1.20 1.29 46.06 10 3612,00 2800 17/09/18 Intraday Bloomberg (15 min atraso) BRADESCO PN Fec. 30.70 BBDCH303.. 30.19 1.89 1.02 1.89 1.02 1.47 162.5 28 97167,00 66100 20/08/18 Intraday Bloomberg (15 min atraso) BBDCH313.. 31.10 1.01 1.12 1.25 0.90 1.04 102 20 22360,00 21500 20/08/18 Intraday Bloomberg (15 min atraso) BBDCH322.. 32.01 0.68 0.38 0.82 0.38 0.68 126.66 58 233920,00 344000 20/08/18 Intraday Bloomberg (15 min atraso) BBDCH327.. 32.51 0.52 0.41 0.62 0.41 0.54 0 94 179604,00 332600 20/08/18 Intraday Bloomberg (15 min atraso) BBDCH329.. 32.76 0.45 0.43 0.56 0.41 0.48 66.66 165 440304,00 917300 20/08/18 Intraday Bloomberg (15 min atraso) BBDCH332.. 33.01 0.40 0.16 0.49 0.16 0.32 263.63 42 61568,00 192400 20/08/18 Intraday Bloomberg (15 min atraso) BBDCH349.. 34.74 0.12 0.08 0.16 0.05 0.12 140 31 12168,00 101400 20/08/18 Intraday Bloomberg (15 min atraso) BBDCH52. 28.81 2.51 2.44 2.75 2.40 2.53 83.21 22 55710,00 22020 20/08/18 Intraday Bloomberg (15 min atraso) BBDCH61. 30.62 1.35 1.25 1.55 1.09 1.37 125 14 23303,00 17010 20/08/18 Intraday Bloomberg (15 min atraso) BBDCH96. 30.85 1.20 0.90 1.40 0.90 1.15 140 318 176341,00 153340 20/08/18 Intraday Bloomberg (15 min atraso) BBDCI300.. 30.05 2.36 2.16 2.48 2.10 2.28 51.28 31 13679,00 6000 17/09/18 Intraday Bloomberg (15 min atraso) BBDCI309.. 30.80 2.08 1.70 2.08 1.65 1.75 96.22 315 266000,00 152000 17/09/18 Intraday Bloomberg (15 min atraso) BRF SA ON Fec. 23.63 BRFSH22. 22.00 2.44 2.15 2.48 2.15 2.37 27.74 28 327060,00 138000 20/08/18 Intraday Bloomberg (15 min atraso) BRFSH23. 23.00 1.50 1.63 1.65 1.49 1.54 -1.31 64 150920,00 98000 20/08/18 Intraday Bloomberg (15 min atraso) BRFSH24. 24.00 0.88 1.00 1.10 0.88 1.04 1.14 31 39312,00 37800 20/08/18 Intraday Bloomberg (15 min atraso) BRFSH250.. 25.00 0.65 0.62 0.70 0.55 0.55 0 15 284955,00 518100 20/08/18 Intraday Bloomberg (15 min atraso) BRFSH252.. 25.25 0.45 0.65 0.68 0.42 0.49 9.75 11 6223,00 12700 20/08/18 Intraday Bloomberg (15 min atraso) BRFSH26. 26.00 0.27 0.30 0.34 0.27 0.31 -10 16 7719,00 24900 20/08/18 Intraday Bloomberg (15 min atraso) BRFSI24. 24.00 1.30 1.31 1.55 1.23 1.29 9.24 20 183567,00 142300 17/09/18 Intraday Bloomberg (15 min atraso) CEMIG PN Fec. 8.06 CMIGH64. 06.50 1.68 1.60 1.74 1.60 1.64 22.62 14 216972,00 132300 20/08/18 Intraday Bloomberg (15 min atraso) CMIGH68. 06.90 1.19 1.23 1.26 1.15 1.22 30.76 190 255712,00 209600 20/08/18 Intraday Bloomberg (15 min atraso) CMIGH74. 07.50 0.75 0.83 0.86 0.75 0.84 47.05 180 135240,00 161000 20/08/18 Intraday Bloomberg (15 min atraso) CMIGH78. 07.90 0.42 0.45 0.49 0.42 0.47 50 20 56447,00 120100 20/08/18 Intraday Bloomberg (15 min atraso) CMIGH8.... 08.00 0.43 0.40 0.44 0.31 0.38 65.38 27 39064,00 102800 20/08/18 Intraday Bloomberg (15 min atraso) CMIGH82. 08.30 0.24 0.25 0.28 0.22 0.26 100 34 34398,00 132300 20/08/18 Intraday Bloomberg (15 min atraso) CMIGH84. 08.50 0.16 0.15 0.20 0.15 0.19 60 18 33250,00 175000 20/08/18 Intraday Bloomberg (15 min atraso) CMIGH86. 08.10 0.26 0.28 0.38 0.25 0.34 8.33 24 42568,00 125200 20/08/18 Intraday Bloomberg (15 min atraso) CMIGH93. 08.80 0.13 0.11 0.14 0.11 0.13 160 44 38259,00 294300 20/08/18 Intraday Bloomberg (15 min atraso) CMIGI884.. 08.84 0.31 0.33 0.34 0.26 0.31 93.75 18 132060,00 426000 17/09/18 Intraday Bloomberg (15 min atraso) SID NACIONAL ON Fec. 8.20 CSNAH10. 10.00 0.05 0.06 0.06 0.05 0.05 0 27 8005,00 160100 20/08/18 Intraday Bloomberg (15 min atraso) CSNAH8.... 08.00 0.53 0.52 0.58 0.51 0.55 35.89 26 10890,00 19800 20/08/18 Intraday Bloomberg (15 min atraso) CSNAH82. 08.20 0.44 0.40 0.49 0.40 0.43 33.33 29 47429,00 110300 20/08/18 Intraday Bloomberg (15 min atraso) CSNAH84. 08.40 0.31 0.34 0.36 0.31 0.33 34.78 11 9438,00 28600 20/08/18 Intraday Bloomberg (15 min atraso) CSNAH86. 08.60 0.29 0.29 0.29 0.24 0.26 61.11 21 16224,00 62400 20/08/18 Intraday Bloomberg (15 min atraso) CSNAH9.... 09.00 0.16 0.19 0.19 0.13 0.14 23.07 58 21910,00 156500 20/08/18 Intraday Bloomberg (15 min atraso) ELETROBRAS PNB Fec. 19.20 ELETH170.. 17.00 3.00 3.00 3.00 3.00 3.00 104.08 30 43200,00 14400 20/08/18 Intraday Bloomberg (15 min atraso) ENERGIAS BR ON Fec. 13.94 ENBRH44. 14.50 0.62 0.70 0.73 0.62 0.66 29.16 11 8976,00 13600 20/08/18 Intraday Bloomberg (15 min atraso) ENBRH45. 15.50 0.37 0.32 0.37 0.29 0.33 42.3 61 14916,00 45200 20/08/18 Intraday Bloomberg (15 min atraso) ESTACIO PART ON Fec. 26.43 ESTCH255.. 25.50 2.44 1.80 2.44 1.80 2.13 136.89 106 128013,00 60100 20/08/18 Intraday Bloomberg (15 min atraso) GERDAU PN Fec. 16.25 GGBRH164.. 16.35 0.84 0.86 0.88 0.83 0.85 40 12 33405,00 39300 20/08/18 Intraday Bloomberg (15 min atraso) GGBRH17. 16.85 0.60 0.70 0.70 0.57 0.63 27.65 39 379071,00 601700 20/08/18 Intraday Bloomberg (15 min atraso) GGBRH174.. 17.35 0.42 0.50 0.50 0.39 0.41 35.48 21 159941,00 390100 20/08/18 Intraday Bloomberg (15 min atraso) GGBRH179.. 17.85 0.30 0.37 0.38 0.30 0.35 50 14 6020,00 17200 20/08/18 Intraday Bloomberg (15 min atraso) GGBRH45. 15.85 1.13 1.20 1.21 1.00 1.08 34.52 13 55080,00 51000 20/08/18 Intraday Bloomberg (15 min atraso) GERDAU MET PN Fec. 7.80 GOAUH7.... 06.96 0.92 0.89 0.92 0.82 0.87 4.54 16 121887,00 140100 20/08/18 Intraday Bloomberg (15 min atraso) ITAUSA PN Fec. 10.87 ITSAH112.. 10.23 0.83 0.64 0.84 0.64 0.80 76.59 20 41832,00 52290 20/08/18 Intraday Bloomberg (15 min atraso) ITSAH115.. 10.45 0.64 0.45 0.69 0.45 0.61 137.03 58 41205,00 67550 20/08/18 Intraday Bloomberg (15 min atraso) ITSAH117.. 10.68 0.47 0.30 0.50 0.30 0.44 123.8 18 3326,00 7560 20/08/18 Intraday Bloomberg (15 min atraso) ITSAH12. 11.14 0.23 0.22 0.28 0.16 0.22 109.09 22 9484,00 43110 20/08/18 Intraday Bloomberg (15 min atraso) ITSAH120.. 10.91 0.30 0.20 0.41 0.20 0.34 100 41 67286,00 197900 20/08/18 Intraday Bloomberg (15 min atraso) ITSAH125.. 11.36 0.17 0.11 0.19 0.11 0.14 183.33 31 28700,00 205000 20/08/18 Intraday Bloomberg (15 min atraso) ITSAH127.. 11.59 0.10 0.08 0.11 0.08 0.09 150 14 4356,00 48400 20/08/18 Intraday Bloomberg (15 min atraso) ITSAH130.. 11.82 0.05 0.05 0.07 0.05 0.05 0 11 3380,00 67600 20/08/18 Intraday Bloomberg (15 min atraso) ITSAH132.. 12.04 0.05 0.04 0.05 0.03 0.03 150 20 12630,00 421020 20/08/18 Intraday Bloomberg (15 min atraso) ITSAH41. 10.00 0.90 0.97 1.06 0.90 0.97 60.71 10 8245,00 8500 20/08/18 Intraday Bloomberg (15 min atraso) ITSAI11. 10.91 0.54 0.30 0.66 0.30 0.54 74.19 13 47520,00 88000 17/09/18 Intraday Bloomberg (15 min atraso) ITSAI15. 10.45 0.80 0.75 0.90 0.75 0.78 45.45 43 26527,00 34010 17/09/18 Intraday Bloomberg (15 min atraso) ITAUUNIBANCO PN Fec. 46.28 ITUBH438.. 43.83 3.26 3.21 3.43 3.01 3.28 80.11 28 167280,00 51000 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH448.. 44.83 2.46 2.49 2.69 2.39 2.48 47.3 94 1181224,00 476300 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH461.. 46.08 1.84 1.20 1.90 1.20 1.77 89.69 17 36993,00 20900 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH463.. 46.33 1.52 1.00 1.78 1.00 1.64 111.11 48 230256,00 140400 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH47. 47.83 0.97 0.42 1.02 0.42 0.91 155.26 41 61061,00 67100 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH470.. 47.08 1.14 1.09 1.36 1.09 1.27 78.12 10 13081,00 10300 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH473.. 47.33 1.16 0.82 1.20 0.82 1.17 78.46 21 1197846,00 1023800 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH476.. 47.58 0.99 1.04 1.14 0.93 1.08 141.46 13 36936,00 34200 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH478.. 45.58 2.20 1.50 2.20 1.50 1.97 124.48 15 44522,00 22600 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH481.. 48.08 0.76 0.86 0.97 0.72 0.87 117.14 58 76908,00 88400 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH488.. 48.83 0.53 0.50 0.67 0.48 0.59 103.84 18 17110,00 29000 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH491.. 49.08 0.47 0.38 0.63 0.38 0.60 88 102 2841240,00 4735400 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH55. 45.08 2.21 2.27 2.50 2.20 2.39 70 16 24856,00 10400 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH78. 45.83 1.74 1.94 2.01 1.70 1.82 89.13 29 33306,00 18300 20/08/18 Intraday Bloomberg (15 min atraso) ITUBH81. 38.58 7.95 7.87 8.10 7.66 7.94 152.38 45 447022,00 56300 20/08/18 Intraday Bloomberg (15 min atraso) ITUBI14. 44.85 3.42 3.22 3.48 3.15 3.29 39.02 32 23688,00 7200 17/09/18 Intraday Bloomberg (15 min atraso) ITUBI388.. 38.85 7.79 7.82 7.88 7.66 7.76 0 51 205640,00 26500 17/09/18 Intraday Bloomberg (15 min atraso) ITUBI438.. 43.85 3.86 3.92 4.13 3.86 3.98 38.84 12 13930,00 3500 17/09/18 Intraday Bloomberg (15 min atraso) ITUBI458.. 45.85 2.85 2.63 2.85 2.57 2.69 45.4 26 17485,00 6500 17/09/18 Intraday Bloomberg (15 min atraso) ITUBI483.. 48.35 1.63 1.10 1.63 1.10 1.55 87.35 46 57350,00 37000 17/09/18 Intraday Bloomberg (15 min atraso) ITUBI508.. 50.85 0.80 0.75 0.80 0.73 0.76 196.29 12 5396,00 7100 17/09/18 Intraday Bloomberg (15 min atraso) KROTON ON Fec. 11.97 KROTH12. 12.07 0.53 0.65 0.66 0.53 0.59 -3.63 13 34279,00 58100 20/08/18 Intraday Bloomberg (15 min atraso) KROTH42. 12.57 0.30 0.42 0.48 0.30 0.42 -9.09 10 5334,00 12700 20/08/18 Intraday Bloomberg (15 min atraso) KROTH63. 13.07 0.19 0.25 0.29 0.19 0.24 11.76 14 32184,00 134100 20/08/18 Intraday Bloomberg (15 min atraso) LOJAS RENNER ON Fec. 31.78 LRENH4.... 34.44 0.30 0.22 0.34 0.22 0.30 0 11 2460,00 8200 20/08/18 Intraday Bloomberg (15 min atraso) PETROBRAS PN Fec. 19.29 PETRA24. 23.96 1.55 1.82 1.82 1.52 1.64 0 1127 1353164,00 825100 21/01/19 Intraday Bloomberg (15 min atraso) PETRD20. 19.96 3.25 3.20 3.50 3.15 3.39 14.03 10 32205,00 9500 15/04/19 Intraday Bloomberg (15 min atraso) PETRH137.. 13.71 5.57 5.53 5.57 5.53 5.54 35.85 15 95288,00 17200 20/08/18 Intraday Bloomberg (15 min atraso) PETRH17. 16.96 2.56 2.24 2.76 2.24 2.55 36.17 4667 10081935,00 3953700 20/08/18 Intraday Bloomberg (15 min atraso) PETRH175.. 17.21 2.35 2.00 2.54 2.00 2.36 46.87 645 1812008,00 767800 20/08/18 Intraday Bloomberg (15 min atraso) PETRH18. 17.96 1.78 1.61 1.94 1.52 1.74 47.1 8816 16022616,00 9208400 20/08/18 Intraday Bloomberg (15 min atraso) PETRH182.. 18.21 1.55 1.24 1.74 1.24 1.56 61.45 785 1672164,00 1071900 20/08/18 Intraday Bloomberg (15 min atraso) PETRH187.. 18.71 1.26 0.98 1.41 0.98 1.24 68 1743 2911768,00 2348200 20/08/18 Intraday Bloomberg (15 min atraso) PETRH19. 16.21 3.19 2.31 3.42 2.31 3.17 43.69 205 513540,00 162000 20/08/18 Intraday Bloomberg (15 min atraso) PETRH192.. 19.21 0.95 0.75 1.10 0.75 0.95 58.33 1919 3340770,00 3516600 20/08/18 Intraday Bloomberg (15 min atraso) PETRH195.. 19.46 0.85 0.73 0.96 0.72 0.84 41.66 2715 3798564,00 4522100 20/08/18 Intraday Bloomberg (15 min atraso) PETRH197.. 19.71 0.68 0.60 0.85 0.60 0.73 33.33 625 1031344,00 1412800 20/08/18 Intraday Bloomberg (15 min atraso) PETRH20. 19.96 0.64 0.66 0.74 0.52 0.63 39.13 11135 18342828,00 29115600 20/08/18 Intraday Bloomberg (15 min atraso) PETRH202.. 20.21 0.54 0.47 0.64 0.46 0.56 63.63 543 624904,00 1115900 20/08/18 Intraday Bloomberg (15 min atraso) PETRH205.. 20.46 0.49 0.44 0.57 0.39 0.47 58.06 1787 1378181,00 2932300 20/08/18 Intraday Bloomberg (15 min atraso) PETRH207.. 20.71 0.40 0.40 0.51 0.35 0.41 60 135 127591,00 311200 20/08/18 Intraday Bloomberg (15 min atraso) PETRH21. 20.96 0.36 0.39 0.42 0.28 0.35 44 8234 9320395,00 26629700 20/08/18 Intraday Bloomberg (15 min atraso) PETRH212.. 21.21 0.29 0.30 0.38 0.25 0.30 45 195 224280,00 747600 20/08/18 Intraday Bloomberg (15 min atraso) PETRH217.. 21.71 0.22 0.29 0.29 0.19 0.22 46.66 112 205700,00 935000 20/08/18 Intraday Bloomberg (15 min atraso) PETRH22. 21.96 0.20 0.24 0.25 0.15 0.20 33.33 3610 3214420,00 16072100 20/08/18 Intraday Bloomberg (15 min atraso) PETRH222.. 22.21 0.16 0.22 0.23 0.15 0.18 45.45 122 106974,00 594300 20/08/18 Intraday Bloomberg (15 min atraso) PETRH227.. 22.71 0.12 0.15 0.15 0.11 0.13 33.33 37 87958,00 676600 20/08/18 Intraday Bloomberg (15 min atraso) PETRH23. 22.96 0.11 0.13 0.17 0.09 0.12 10 1258 1076964,00 8974700 20/08/18 Intraday Bloomberg (15 min atraso) PETRH232.. 23.21 0.09 0.11 0.13 0.09 0.09 50 44 26748,00 297200 20/08/18 Intraday Bloomberg (15 min atraso) PETRH235.. 23.46 0.08 0.13 0.13 0.06 0.08 60 111 35272,00 440900 20/08/18 Intraday Bloomberg (15 min atraso) PETRH237.. 23.71 0.07 0.06 0.08 0.06 0.07 40 10 3668,00 52400 20/08/18 Intraday Bloomberg (15 min atraso) PETRH24. 23.96 0.06 0.09 0.10 0.05 0.07 -14.28 756 448609,00 6408700 20/08/18 Intraday Bloomberg (15 min atraso) PETRH242.. 24.21 0.05 0.06 0.06 0.05 0.05 25 25 13470,00 269400 20/08/18 Intraday Bloomberg (15 min atraso) PETRH245.. 24.46 0.05 0.05 0.06 0.04 0.05 66.66 54 16820,00 336400 20/08/18 Intraday Bloomberg (15 min atraso) PETRH247.. 24.71 0.05 0.05 0.05 0.04 0.04 25 21 2876,00 71900 20/08/18 Intraday Bloomberg (15 min atraso) PETRH25. 24.96 0.04 0.05 0.07 0.03 0.04 0 191 90880,00 2272000 20/08/18 Intraday Bloomberg (15 min atraso) PETRH252.. 25.21 0.04 0.03 0.04 0.03 0.03 33.33 14 3312,00 110400 20/08/18 Intraday Bloomberg (15 min atraso) PETRH254.. 25.46 0.03 0.04 0.04 0.03 0.03 50 17 4404,00 146800 20/08/18 Intraday Bloomberg (15 min atraso) PETRH26. 25.96 0.03 0.03 0.05 0.02 0.03 0 188 21276,00 709200 20/08/18 Intraday Bloomberg (15 min atraso) PETRH262.. 26.21 0.03 0.03 0.04 0.02 0.03 50 10 1122,00 37400 20/08/18 Intraday Bloomberg (15 min atraso) PETRH27. 26.96 0.03 0.03 0.03 0.01 0.02 50 346 24088,00 1204400 20/08/18 Intraday Bloomberg (15 min atraso) PETRH28. 27.96 0.01 0.02 0.02 0.01 0.01 0 48 4608,00 460800 20/08/18 Intraday Bloomberg (15 min atraso) PETRH29. 28.96 0.01 0.01 0.01 0.01 0.01 0 11 1680,00 168000 20/08/18 Intraday Bloomberg (15 min atraso) PETRH35. 15.71 3.60 3.50 3.82 3.50 3.65 31.86 11 31025,00 8500 20/08/18 Intraday Bloomberg (15 min atraso) PETRH37. 17.71 1.95 1.41 2.10 1.41 1.93 65.25 373 1285187,00 665900 20/08/18 Intraday Bloomberg (15 min atraso) PETRH45. 14.96 4.39 4.16 4.54 4.15 4.32 23.31 84 464400,00 107500 20/08/18 Intraday Bloomberg (15 min atraso) PETRH46. 16.46 3.01 2.95 3.20 2.72 2.92 48.27 268 582832,00 199600 20/08/18 Intraday Bloomberg (15 min atraso) PETRH47. 17.46 2.15 1.90 2.34 1.90 2.12 44.29 740 1674164,00 789700 20/08/18 Intraday Bloomberg (15 min atraso) PETRH48. 18.46 1.40 1.04 1.60 1.00 1.39 55.55 1369 1861070,00 1338900 20/08/18 Intraday Bloomberg (15 min atraso) PETRH51. 21.46 0.26 0.25 0.33 0.22 0.25 44.44 922 833125,00 3332500 20/08/18 Intraday Bloomberg (15 min atraso) PETRH52. 22.46 0.15 0.15 0.20 0.12 0.14 50 208 129640,00 926000 20/08/18 Intraday Bloomberg (15 min atraso) PETRH6.... 15.96 3.45 2.98 3.66 2.98 3.43 27.3 767 1539041,00 448700 20/08/18 Intraday Bloomberg (15 min atraso) PETRH66. 16.71 2.79 2.77 2.93 2.50 2.73 51.63 104 246246,00 90200 20/08/18 Intraday Bloomberg (15 min atraso) PETRH69. 18.96 1.09 1.13 1.25 0.93 1.09 36.25 12918 18298593,00 16787700 20/08/18 Intraday Bloomberg (15 min atraso) PETRI159.. 15.96 3.98 3.73 3.98 3.66 3.82 40.14 50 77164,00 20200 17/09/18 Intraday Bloomberg (15 min atraso) PETRI175.. 17.46 2.65 2.61 2.73 2.61 2.67 46.4 23 36846,00 13800 17/09/18 Intraday Bloomberg (15 min atraso) PETRI18. 17.96 2.31 1.89 2.50 1.89 2.34 22.22 226 479699,00 205000 17/09/18 Intraday Bloomberg (15 min atraso) PETRI19. 18.96 1.72 1.45 1.91 1.45 1.72 27.4 590 804272,00 467600 17/09/18 Intraday Bloomberg (15 min atraso) PETRI2.... 14.96 4.65 4.60 4.65 4.60 4.60 34 20 20700,00 4500 17/09/18 Intraday Bloomberg (15 min atraso) PETRI20. 19.96 1.29 1.15 1.43 1.15 1.29 35.78 459 643968,00 499200 17/09/18 Intraday Bloomberg (15 min atraso) PETRI202.. 20.21 1.19 0.99 1.30 0.99 1.17 46.91 16 65051,00 55600 17/09/18 Intraday Bloomberg (15 min atraso) PETRI21. 20.96 0.87 0.92 1.07 0.86 0.95 27.94 349 442985,00 466300 17/09/18 Intraday Bloomberg (15 min atraso) PETRI22. 21.96 0.65 0.56 0.75 0.56 0.64 41.3 83 98048,00 153200 17/09/18 Intraday Bloomberg (15 min atraso) PETRI222.. 22.21 0.58 0.50 0.68 0.50 0.61 34.88 48 45689,00 74900 17/09/18 Intraday Bloomberg (15 min atraso) PETRI230.. 22.96 0.43 0.49 0.53 0.43 0.46 38.7 61 77326,00 168100 17/09/18 Intraday Bloomberg (15 min atraso) PETRI24. 23.96 0.28 0.26 0.36 0.26 0.31 12 34 17360,00 56000 17/09/18 Intraday Bloomberg (15 min atraso) PETRI25. 24.96 0.21 0.20 0.28 0.19 0.22 31.25 93 53636,00 243800 17/09/18 Intraday Bloomberg (15 min atraso) PETRI255.. 25.46 0.18 0.21 0.21 0.18 0.20 20 15 3400,00 17000 17/09/18 Intraday Bloomberg (15 min atraso) PETRI26. 25.96 0.14 0.20 0.20 0.14 0.17 27.27 45 16439,00 96700 17/09/18 Intraday Bloomberg (15 min atraso) PETRI27. 26.96 0.11 0.11 0.14 0.11 0.12 37.5 38 6336,00 52800 17/09/18 Intraday Bloomberg (15 min atraso) PETRI37. 16.96 3.02 2.96 3.20 2.92 3.06 39.17 120 106794,00 34900 17/09/18 Intraday Bloomberg (15 min atraso) PETRI49. 19.46 1.60 1.66 1.66 1.58 1.59 58.41 11 34026,00 21400 17/09/18 Intraday Bloomberg (15 min atraso) PETRI8.... 18.46 2.00 2.01 2.19 1.90 2.01 42.85 43 130850,00 65100 17/09/18 Intraday Bloomberg (15 min atraso) PETRJ20. 19.96 1.92 1.90 2.00 1.88 1.93 31.5 90 77779,00 40300 15/10/18 Intraday Bloomberg (15 min atraso) PETRJ30. 17.96 3.00 3.01 3.01 3.00 3.00 36.36 10 300000,00 100000 15/10/18 Intraday Bloomberg (15 min atraso) PETRJ48. 18.96 2.46 2.23 2.48 2.23 2.41 36.66 18 252086,00 104600 15/10/18 Intraday Bloomberg (15 min atraso) PETRK18. 18.46 3.16 3.15 3.16 3.15 3.15 23.92 16 23940,00 7600 19/11/18 Intraday Bloomberg (15 min atraso) PETRK21. 20.96 2.12 2.01 2.20 2.01 2.11 17.77 337 1807004,00 856400 19/11/18 Intraday Bloomberg (15 min atraso) RUMO S.A. ON Fec. 15.27 RAILH15. 15.00 0.71 0.84 0.89 0.71 0.87 42 79 23403,00 26900 20/08/18 Intraday Bloomberg (15 min atraso) RAILI16. 16.00 0.67 0.80 0.80 0.62 0.69 63.41 78 29048,00 42100 17/09/18 Intraday Bloomberg (15 min atraso) SUZANO PAPEL ON Fec. 39.81 SUZBH12. 42.81 0.91 1.49 1.57 0.88 1.15 -54.72 42 46115,00 40100 20/08/18 Intraday Bloomberg (15 min atraso) SUZBH13. 43.81 0.71 1.12 1.26 0.71 0.85 -61.2 21 13175,00 15500 20/08/18 Intraday Bloomberg (15 min atraso) SUZBH14. 44.81 0.50 0.64 0.70 0.50 0.64 -38.27 10 6336,00 9900 20/08/18 Intraday Bloomberg (15 min atraso) TIM PART S/A ON Fec. 13.15 TIMPH13. 13.08 0.60 0.70 0.70 0.60 0.66 -33.33 10 26400,00 40000 20/08/18 Intraday Bloomberg (15 min atraso) USIMINAS PNA Fec. 8.83 USIMH10. 10.00 0.19 0.16 0.20 0.13 0.16 90 44 151904,00 949400 20/08/18 Intraday Bloomberg (15 min atraso) USIMH11. 11.00 0.06 0.06 0.06 0.05 0.05 20 12 3295,00 65900 20/08/18 Intraday Bloomberg (15 min atraso) USIMH8.... 08.00 1.02 1.10 1.15 0.89 1.06 47.82 42 138754,00 130900 20/08/18 Intraday Bloomberg (15 min atraso) USIMH9.... 09.00 0.47 0.38 0.56 0.38 0.50 74.07 82 297050,00 594100 20/08/18 Intraday Bloomberg (15 min atraso) USIMH920.. 09.20 0.36 0.36 0.49 0.35 0.41 63.63 18 14760,00 36000 20/08/18 Intraday Bloomberg (15 min atraso) USIMH96. 09.60 0.25 0.25 0.31 0.21 0.26 78.57 27 20644,00 79400 20/08/18 Intraday Bloomberg (15 min atraso) USIMH98. 09.80 0.24 0.11 0.24 0.11 0.20 140 17 7280,00 36400 20/08/18 Intraday Bloomberg (15 min atraso) VALE ON Fec. 48.72 VALEH456.. 45.22 4.41 4.67 4.67 4.41 4.53 -8.69 25 59343,00 13100 20/08/18 Intraday Bloomberg (15 min atraso) VALEH467.. 46.72 3.28 3.80 3.80 3.27 3.53 -8.88 27 72012,00 20400 20/08/18 Intraday Bloomberg (15 min atraso) VALEH47. 46.22 3.71 4.30 4.30 3.64 3.73 -9.51 108 223427,00 59900 20/08/18 Intraday Bloomberg (15 min atraso) VALEH474.. 47.47 2.86 3.18 3.18 2.79 3.08 -8.62 14 36652,00 11900 20/08/18 Intraday Bloomberg (15 min atraso) VALEH476.. 47.22 2.99 3.07 3.35 2.91 3.14 -10.74 15 21038,00 6700 20/08/18 Intraday Bloomberg (15 min atraso) VALEH477.. 47.72 2.66 2.63 3.12 2.62 2.82 -10.73 45 327684,00 116200 20/08/18 Intraday Bloomberg (15 min atraso) VALEH484.. 48.47 2.22 2.39 2.74 2.18 2.39 -10.84 77 121173,00 50700 20/08/18 Intraday Bloomberg (15 min atraso) VALEH486.. 48.22 2.39 3.38 3.38 2.32 2.49 -11.48 81 160356,00 64400 20/08/18 Intraday Bloomberg (15 min atraso) VALEH487.. 48.72 2.11 2.28 2.45 2.07 2.25 -9.44 112 111825,00 49700 20/08/18 Intraday Bloomberg (15 min atraso) VALEH489.. 48.97 1.97 2.38 2.39 1.94 2.12 -14.34 40 59148,00 27900 20/08/18 Intraday Bloomberg (15 min atraso) VALEH494.. 49.47 1.77 2.54 2.54 1.70 1.92 -10.6 25 34944,00 18200 20/08/18 Intraday Bloomberg (15 min atraso) VALEH496.. 49.22 1.80 1.98 2.29 1.80 1.97 -19.28 440 978105,00 496500 20/08/18 Intraday Bloomberg (15 min atraso) VALEH497.. 49.72 1.65 2.02 2.02 1.57 1.72 -14.06 543 1159968,00 674400 20/08/18 Intraday Bloomberg (15 min atraso) VALEH506.. 50.22 1.48 1.75 1.90 1.40 1.54 -8.64 1559 2116730,00 1374500 20/08/18 Intraday Bloomberg (15 min atraso) VALEH507.. 50.72 1.25 1.65 1.65 1.20 1.36 -16.66 1251 1382304,00 1016400 20/08/18 Intraday Bloomberg (15 min atraso) VALEH516.. 51.22 1.10 1.32 1.36 1.03 1.18 -6.77 406 651478,00 552100 20/08/18 Intraday Bloomberg (15 min atraso) VALEH517.. 51.72 0.95 1.40 1.40 0.91 1.02 -14.41 1424 3894768,00 3818400 20/08/18 Intraday Bloomberg (15 min atraso) VALEH526.. 52.22 0.87 1.28 1.28 0.80 0.88 -8.42 1295 1385296,00 1574200 20/08/18 Intraday Bloomberg (15 min atraso) VALEH527.. 52.72 0.70 0.98 1.04 0.68 0.78 -17.64 1419 1523028,00 1952600 20/08/18 Intraday Bloomberg (15 min atraso) VALEH536.. 53.22 0.65 0.92 0.93 0.60 0.70 -5.79 536 547680,00 782400 20/08/18 Intraday Bloomberg (15 min atraso) VALEH537.. 53.72 0.54 0.82 0.82 0.52 0.59 -6.89 630 499494,00 846600 20/08/18 Intraday Bloomberg (15 min atraso) VALEH546.. 54.22 0.50 0.62 0.65 0.45 0.53 -1.96 689 795371,00 1500700 20/08/18 Intraday Bloomberg (15 min atraso) VALEH547.. 54.72 0.44 0.58 0.60 0.38 0.43 -8.33 533 1173814,00 2729800 20/08/18 Intraday Bloomberg (15 min atraso) VALEH556.. 55.22 0.33 0.53 0.55 0.33 0.39 -17.5 874 328458,00 842200 20/08/18 Intraday Bloomberg (15 min atraso) VALEH557.. 55.72 0.31 0.45 0.46 0.29 0.34 -11.42 1228 936802,00 2755300 20/08/18 Intraday Bloomberg (15 min atraso) VALEH566.. 56.22 0.27 0.40 0.44 0.25 0.30 -10 297 141630,00 472100 20/08/18 Intraday Bloomberg (15 min atraso) VALEH567.. 56.72 0.26 0.27 0.30 0.22 0.24 -3.7 48 23472,00 97800 20/08/18 Intraday Bloomberg (15 min atraso) VALEH576.. 57.22 0.19 0.28 0.31 0.18 0.22 -20.83 152 40612,00 184600 20/08/18 Intraday Bloomberg (15 min atraso) VALEH577.. 57.72 0.19 0.20 0.23 0.17 0.20 11.76 55 18940,00 94700 20/08/18 Intraday Bloomberg (15 min atraso) VALEH586.. 58.22 0.15 0.20 0.20 0.13 0.16 -11.76 510 151520,00 947000 20/08/18 Intraday Bloomberg (15 min atraso) VALEH587.. 58.72 0.14 0.15 0.17 0.11 0.13 7.69 58 10855,00 83500 20/08/18 Intraday Bloomberg (15 min atraso) VALEH596.. 59.22 0.12 0.11 0.14 0.09 0.11 20 83 11451,00 104100 20/08/18 Intraday Bloomberg (15 min atraso) VALEH606.. 60.22 0.07 0.12 0.13 0.07 0.09 -12.5 40 14607,00 162300 20/08/18 Intraday Bloomberg (15 min atraso) VALEH632.. 63.22 0.02 0.04 0.07 0.02 0.03 100 15 1899,00 63300 20/08/18 Intraday Bloomberg (15 min atraso) VALEH642.. 64.22 0.01 0.03 0.03 0.01 0.02 0 12 562,00 28100 20/08/18 Intraday Bloomberg (15 min atraso) VALEI492.. 49.22 2.60 2.90 2.93 2.60 2.70 -5.1 18 28350,00 10500 17/09/18 Intraday Bloomberg (15 min atraso) VALEI511.. 50.72 2.00 2.09 2.09 1.94 1.99 -4.3 14 36218,00 18200 17/09/18 Intraday Bloomberg (15 min atraso) VALEI517.. 51.72 1.57 1.61 1.65 1.56 1.60 -8.18 157 102400,00 64000 17/09/18 Intraday Bloomberg (15 min atraso) VALEI522.. 52.22 1.44 1.57 1.59 1.36 1.54 -6.49 153 168014,00 109100 17/09/18 Intraday Bloomberg (15 min atraso) VALEI537.. 53.72 1.04 1.32 1.40 1.04 1.13 -5.45 196 165431,00 146400 17/09/18 Intraday Bloomberg (15 min atraso) VALEI556.. 55.22 0.75 0.90 0.90 0.75 0.75 -6.25 21 1575,00 2100 17/09/18 Intraday Bloomberg (15 min atraso) VALEI562.. 56.22 0.63 0.80 0.80 0.54 0.60 -17.1 10 1740,00 2900 17/09/18 Intraday Bloomberg (15 min atraso) VALEI571.. 56.72 0.55 0.75 0.75 0.52 0.55 -5.17 62 7535,00 13700 17/09/18 Intraday Bloomberg (15 min atraso) ___________________________