GrafBolsa

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

     

Pregão 20/05/19 Opções de Compra

Preço Fech. Abe. Máx. Mín. Méd. Osc. Neg. Volume Volume Venc. R$ R$ R$ R$ R$ R$ (%) R$ AMBEV S/A ON Fec. 16.49 ABEVF16. 16.23 0.70 0.64 0.72 0.55 0.66 -1.4 51 105270,00 159500 17/06/19 Bloomberg ABEVF17. 17.23 0.17 0.23 0.23 0.14 0.18 -26.08 71 41166,00 228700 17/06/19 Bloomberg ABEVF172.. 16.98 0.21 0.26 0.26 0.21 0.23 -34.37 10 3565,00 15500 17/06/19 Bloomberg ABEVF177.. 17.48 0.11 0.13 0.13 0.10 0.11 -47.61 18 5258,00 47800 17/06/19 Bloomberg ABEVF180.. 17.73 0.08 0.14 0.14 0.06 0.07 -46.66 138 15127,00 216100 17/06/19 Bloomberg ABEVF185.. 18.23 0.04 0.05 0.05 0.02 0.02 -42.85 110 3204,00 160200 17/06/19 Bloomberg ABEVF187.. 18.73 0.03 0.05 0.05 0.01 0.01 0 47 548,00 54800 17/06/19 Bloomberg ABEVF46. 16.73 0.40 0.40 0.40 0.26 0.35 -4.76 2005 806295,00 2303700 17/06/19 Bloomberg ABEVG165.. 16.57 0.63 0.69 0.72 0.63 0.69 -14.86 15 27116,00 39300 15/07/19 Bloomberg ABEVG19. 19.07 0.05 0.05 0.06 0.05 0.05 -50 13 2150,00 43000 15/07/19 Bloomberg B3 ON Fec. 32.71 B3SAF2.... 32.82 1.13 0.79 1.19 0.76 0.97 21.5 12 8245,00 8500 17/06/19 Bloomberg B3SAF3.... 33.82 0.69 0.44 0.73 0.40 0.54 46.8 28 40986,00 75900 17/06/19 Bloomberg B3SAF330.. 33.07 0.96 0.69 1.00 0.65 0.78 60 22 34398,00 44100 17/06/19 Bloomberg B3SAF335.. 33.57 0.84 0.53 0.84 0.50 0.59 78.72 10 13806,00 23400 17/06/19 Bloomberg B3SAF342.. 34.07 0.61 0.31 0.61 0.31 0.38 74.28 23 12426,00 32700 17/06/19 Bloomberg B3SAF348.. 34.82 0.40 0.24 0.40 0.24 0.30 66.66 12 5760,00 19200 17/06/19 Bloomberg BRASIL ON Fec. 46.57 BBASF303.. 28.84 18.10 17.48 18.10 17.43 17.59 -0.27 10 28144,00 1600 17/06/19 Bloomberg BBASF398.. 39.84 7.20 7.00 7.20 7.00 7.12 0 10 7120,00 1000 17/06/19 Bloomberg BBASF440.. 44.09 3.38 2.38 3.47 2.38 3.27 0 11 117393,00 35900 17/06/19 Bloomberg BBASF450.. 45.09 2.80 1.83 2.80 1.83 2.33 21.21 10 23766,00 10200 17/06/19 Bloomberg BBASF455.. 45.59 2.47 1.72 2.47 1.57 2.12 64.66 44 326268,00 153900 17/06/19 Bloomberg BBASF460.. 46.09 1.95 1.37 2.00 1.27 1.63 59.83 12 148330,00 91000 17/06/19 Bloomberg BBASF463.. 46.34 1.85 1.45 1.95 1.26 1.64 59.48 16 112996,00 68900 17/06/19 Bloomberg BBASF465.. 46.59 1.83 1.40 1.85 1.40 1.55 67.88 30 118575,00 76500 17/06/19 Bloomberg BBASF468.. 46.84 1.65 1.14 1.70 1.04 1.22 73.68 33 139690,00 114500 17/06/19 Bloomberg BBASF470.. 47.09 1.45 1.02 1.53 1.02 1.38 52.63 18 32015,00 23200 17/06/19 Bloomberg BBASF475.. 47.59 1.38 1.20 1.38 1.10 1.16 72.5 10 18096,00 15600 17/06/19 Bloomberg BBASF478.. 47.84 1.15 0.82 1.25 0.82 1.08 53.33 12 66744,00 61800 17/06/19 Bloomberg BBASF479.. 47.34 1.42 1.05 1.50 1.05 1.24 77.5 13 82088,00 66200 17/06/19 Bloomberg BBASF480.. 48.09 1.15 0.71 1.15 0.71 1.03 64.28 36 83430,00 81000 17/06/19 Bloomberg BBASF485.. 48.59 0.86 0.69 0.98 0.60 0.85 7.5 78 63750,00 75000 17/06/19 Bloomberg BBASF489.. 48.34 0.92 0.71 1.07 0.64 0.90 64.28 33 70200,00 78000 17/06/19 Bloomberg BBASF492.. 49.09 0.75 0.70 0.80 0.69 0.73 25 34 7884,00 10800 17/06/19 Bloomberg BBASF497.. 49.59 0.90 0.50 0.90 0.50 0.59 119.51 20 20060,00 34000 17/06/19 Bloomberg BBASF504.. 50.34 0.50 0.34 0.52 0.34 0.46 47.05 27 41860,00 91000 17/06/19 Bloomberg BBASF505.. 49.84 0.56 0.42 0.65 0.42 0.57 16.66 65 118274,00 207500 17/06/19 Bloomberg BBASF519.. 51.84 0.30 0.25 0.33 0.20 0.28 20 123 52976,00 189200 17/06/19 Bloomberg BBASF529.. 52.34 0.18 0.18 0.25 0.18 0.23 -18.18 11 9683,00 42100 17/06/19 Bloomberg BBASF548.. 54.84 0.10 0.09 0.12 0.07 0.10 11.11 92 7830,00 78300 17/06/19 Bloomberg BBASG459.. 45.34 3.30 2.55 3.50 2.55 3.26 34.69 56 299920,00 92000 15/07/19 Bloomberg BBASG520.. 52.09 0.80 0.52 0.80 0.50 0.77 56.86 39 141834,00 184200 15/07/19 Bloomberg BBASH455.. 45.51 3.90 2.75 4.10 2.75 3.85 38.79 57 327250,00 85000 19/08/19 Bloomberg BBASL523.. 52.37 2.94 2.40 2.94 2.40 2.82 20 28 347706,00 123300 16/12/19 Bloomberg BRADESCO PN Fec. 34.00 BBDCF409.. 34.01 1.12 0.93 1.16 0.82 1.09 38.27 23 77063,00 70700 17/06/19 Bloomberg BBDCF421.. 35.05 0.65 0.50 0.67 0.48 0.65 22.64 14 46488,00 71520 17/06/19 Bloomberg BBDCF429.. 35.68 0.45 0.39 0.48 0.39 0.45 66.66 13 22261,00 49470 17/06/19 Bloomberg BBDCF434.. 36.09 0.36 0.27 0.39 0.27 0.36 50 13 33300,00 92500 17/06/19 Bloomberg BBDCF436.. 36.30 0.29 0.22 0.34 0.22 0.29 45 13 12803,00 44150 17/06/19 Bloomberg BBDCF48. 34.84 0.69 0.68 0.77 0.68 0.73 30.18 14 27718,00 37970 17/06/19 Bloomberg BBSEGURIDADE ON Fec. 28.35 BBSEF29. 29.00 0.49 0.46 0.56 0.43 0.48 6.52 15 5520,00 11500 17/06/19 Bloomberg BBSEF58. 28.50 0.73 0.60 0.75 0.60 0.70 10.6 15 35280,00 50400 17/06/19 Bloomberg BBSEF59. 29.50 0.33 0.28 0.37 0.26 0.30 22.22 11 1680,00 5600 17/06/19 Bloomberg BBSEG29. 29.00 0.97 0.69 0.97 0.69 0.82 36.61 10 29274,00 35700 15/07/19 Bloomberg BBSEG30. 30.00 0.65 0.39 0.65 0.39 0.57 62.5 33 99749,00 175000 15/07/19 Bloomberg BRF SA ON Fec. 31.82 BRFSF315.. 31.50 1.54 1.61 1.70 1.54 1.69 2.66 14 877448,00 519200 17/06/19 Bloomberg BRFSF330.. 33.00 0.82 0.98 0.98 0.74 0.83 -3.52 34 66815,00 80500 17/06/19 Bloomberg BRFSF345.. 34.50 0.40 0.40 0.50 0.40 0.45 -4.76 38 29610,00 65800 17/06/19 Bloomberg BRFSF362.. 36.25 0.23 0.18 0.24 0.14 0.19 -8 16 8873,00 46700 17/06/19 Bloomberg BRASKEM PNA Fec. 40.40 BRKMF360.. 36.00 4.29 2.72 4.29 2.69 3.08 0 23 26180,00 8500 17/06/19 Bloomberg BRKMF370.. 37.00 3.59 2.16 3.59 2.12 2.92 60.26 13 49932,00 17100 17/06/19 Bloomberg BRKMF380.. 38.00 3.53 1.83 3.53 1.68 2.75 100.56 101 124850,00 45400 17/06/19 Bloomberg BRKMF39. 39.00 2.51 1.34 2.51 1.30 2.08 79.28 15 33904,00 16300 17/06/19 Bloomberg BRKMF40. 40.00 2.37 0.91 2.37 0.91 1.49 149.47 128 266561,00 178900 17/06/19 Bloomberg BRKMF41. 41.00 1.65 0.83 1.65 0.69 1.09 81.31 24 27141,00 24900 17/06/19 Bloomberg BRKMF44. 44.00 0.65 0.33 0.65 0.29 0.50 -7.14 28 44800,00 89600 17/06/19 Bloomberg BRKMG410.. 41.00 2.59 1.30 2.62 1.30 2.29 102.34 15 38243,00 16700 15/07/19 Bloomberg CIELO ON Fec. 6.95 CIELF704.. 07.04 0.30 0.30 0.36 0.28 0.31 11.11 62 69688,00 224800 17/06/19 Bloomberg CIELF724.. 07.24 0.21 0.19 0.27 0.19 0.21 10.52 13 3150,00 15000 17/06/19 Bloomberg CIELF784.. 07.84 0.08 0.09 0.09 0.07 0.07 -42.85 14 9156,00 130800 17/06/19 Bloomberg CIELF804.. 08.04 0.05 0.05 0.08 0.03 0.05 0 26 1920,00 38400 17/06/19 Bloomberg CIELG8.... 08.00 0.15 0.15 0.20 0.15 0.19 0 15 19342,00 101800 15/07/19 Bloomberg CIELG88. 08.80 0.09 0.08 0.09 0.07 0.07 -50 12 3360,00 48000 15/07/19 Bloomberg CIELG9.... 09.00 0.05 0.07 0.07 0.05 0.05 -61.53 15 10000,00 200000 15/07/19 Bloomberg CEMIG PN Fec. 13.20 CMIGF138.. 13.43 0.38 0.18 0.40 0.18 0.33 100 31 20790,00 63000 17/06/19 Bloomberg CMIGF14. 13.93 0.16 0.11 0.22 0.11 0.19 60 23 6479,00 34100 17/06/19 Bloomberg CMIGF148.. 14.43 0.12 0.08 0.12 0.07 0.10 100 18 780,00 7800 17/06/19 Bloomberg CMIGG15. 14.55 0.32 0.26 0.32 0.26 0.27 100 17 60345,00 223500 15/07/19 Bloomberg COSAN ON Fec. 44.35 CSANG46. 45.00 2.06 1.46 2.06 1.46 1.89 40.13 28 64638,00 34200 15/07/19 Bloomberg SID NACIONAL ON Fec. 15.39 CSNAF16. 15.35 0.92 1.02 1.02 0.81 0.91 -2.12 50 115843,00 127300 17/06/19 Bloomberg CSNAF17. 16.35 0.42 0.57 0.58 0.42 0.50 -17.64 75 50650,00 101300 17/06/19 Bloomberg CSNAF177.. 17.10 0.28 0.36 0.36 0.28 0.29 -3.44 12 24476,00 84400 17/06/19 Bloomberg CSNAF18. 17.35 0.25 0.32 0.34 0.22 0.28 -13.79 31 8736,00 31200 17/06/19 Bloomberg CSNAF45. 14.85 1.18 1.25 1.25 1.18 1.22 0.85 14 28792,00 23600 17/06/19 Bloomberg CSNAF46. 15.85 0.66 0.75 0.75 0.64 0.68 -8.33 86 121312,00 178400 17/06/19 Bloomberg CSNAF47. 16.85 0.33 0.31 0.40 0.31 0.35 230 49 10080,00 28800 17/06/19 Bloomberg CSNAF48. 17.85 0.17 0.21 0.21 0.17 0.18 6.25 11 504,00 2800 17/06/19 Bloomberg EMBRAER ON Fec. 18.61 EMBRF194.. 19.49 0.35 0.26 0.35 0.26 0.33 218.18 19 6501,00 19700 17/06/19 Bloomberg EMBRF46. 16.99 1.85 1.83 1.94 1.83 1.87 0 11 19635,00 10500 17/06/19 Bloomberg ENERGIAS BR ON Fec. 17.94 ENBRF47. 17.44 0.98 0.82 1.00 0.82 0.96 133.33 18 106368,00 110800 17/06/19 Bloomberg ENBRF48. 18.44 0.45 0.23 0.46 0.23 0.38 60.71 11 3876,00 10200 17/06/19 Bloomberg ESTACIO PART ON Fec. 27.53 ESTCF58. 27.99 0.71 0.56 0.81 0.56 0.71 54.34 81 109411,00 154100 17/06/19 Bloomberg GERDAU PN Fec. 13.78 GGBRF14. 14.33 0.23 0.23 0.28 0.23 0.26 -23.33 28 31954,00 122900 17/06/19 Bloomberg GGBRF140.. 13.83 0.42 0.40 0.46 0.40 0.42 0 11 8106,00 19300 17/06/19 Bloomberg GGBRF145.. 14.08 0.32 0.34 0.36 0.29 0.31 -15.78 39 75082,00 242200 17/06/19 Bloomberg GGBRF147.. 14.58 0.16 0.16 0.18 0.15 0.17 -30.43 37 21709,00 127700 17/06/19 Bloomberg GGBRF150.. 14.83 0.11 0.12 0.14 0.11 0.11 -35.29 10 3828,00 34800 17/06/19 Bloomberg GGBRF152.. 15.08 0.10 0.11 0.11 0.08 0.09 -9.09 26 8109,00 90100 17/06/19 Bloomberg GGBRG150.. 14.95 0.29 0.30 0.31 0.29 0.30 -32.55 28 30300,00 101000 15/07/19 Bloomberg GGBRG160.. 15.95 0.11 0.12 0.12 0.10 0.11 -42.1 30 22000,00 200000 15/07/19 Bloomberg HYPERA ON Fec. 29.15 HYPEF29. 28.78 1.25 0.99 1.25 0.99 1.15 64.47 41 142600,00 124000 17/06/19 Bloomberg ITAUSA PN Fec. 11.44 ITSAF117.. 11.73 0.21 0.13 0.21 0.12 0.15 110 56 19890,00 132600 17/06/19 Bloomberg ITSAF12. 12.48 0.04 0.04 0.04 0.02 0.03 0 29 2805,00 93500 17/06/19 Bloomberg ITSAF122.. 11.48 0.31 0.20 0.31 0.19 0.27 82.35 68 18846,00 69800 17/06/19 Bloomberg ITSAF127.. 11.98 0.12 0.09 0.12 0.09 0.09 71.42 29 5670,00 63000 17/06/19 Bloomberg ITSAF132.. 13.23 0.01 0.02 0.02 0.01 0.01 0 16 652,00 65200 17/06/19 Bloomberg ITSAF40. 10.98 0.65 0.40 0.65 0.40 0.51 58.53 36 13260,00 26000 17/06/19 Bloomberg ITSAF42. 12.23 0.08 0.05 0.08 0.05 0.05 100 24 9320,00 186400 17/06/19 Bloomberg ITSAG120.. 12.01 0.27 0.19 0.27 0.19 0.21 50 10 3444,00 16400 15/07/19 Bloomberg ITAUUNIBANCO PN Fec. 32.32 ITUBF307.. 30.78 1.88 1.85 1.99 1.85 1.91 29.65 23 239896,00 125600 17/06/19 Bloomberg ITUBF316.. 31.62 1.47 1.24 1.50 1.14 1.33 36.11 29 125286,00 94200 17/06/19 Bloomberg ITUBF323.. 32.37 1.00 1.00 1.00 0.91 0.96 51.51 17 74208,00 77300 17/06/19 Bloomberg ITUBF326.. 32.62 0.87 0.70 0.91 0.64 0.86 47.45 35 57104,00 66400 17/06/19 Bloomberg ITUBF328.. 32.87 0.81 0.63 0.81 0.60 0.75 47.27 28 44775,00 59700 17/06/19 Bloomberg ITUBF346.. 34.62 0.26 0.22 0.28 0.20 0.24 13.04 58 29592,00 123300 17/06/19 Bloomberg ITUBF348.. 33.12 0.64 0.47 0.71 0.47 0.62 48.83 64 80662,00 130100 17/06/19 Bloomberg ITUBF350.. 33.37 0.49 0.47 0.61 0.47 0.57 32.43 13 21773,00 38200 17/06/19 Bloomberg ITUBF353.. 33.62 0.48 0.42 0.54 0.37 0.44 33.33 96 130372,00 296300 17/06/19 Bloomberg ITUBF356.. 33.87 0.42 0.38 0.45 0.35 0.40 35.48 18 21160,00 52900 17/06/19 Bloomberg ITUBF359.. 34.12 0.35 0.27 0.39 0.27 0.32 34.61 27 28000,00 87500 17/06/19 Bloomberg ITUBF365.. 34.87 0.20 0.18 0.23 0.18 0.19 0 40 27778,00 146200 17/06/19 Bloomberg ITUBF368.. 35.12 0.18 0.20 0.23 0.16 0.18 100 13 7938,00 44100 17/06/19 Bloomberg ITUBF380.. 38.03 0.04 0.06 0.06 0.02 0.04 0 28 1624,00 40600 17/06/19 Bloomberg ITUBG307.. 30.78 2.42 1.98 2.53 1.98 2.35 28.72 14 497260,00 211600 15/07/19 Bloomberg ITUBG316.. 31.61 1.89 1.89 1.90 1.81 1.85 31.25 11 166500,00 90000 15/07/19 Bloomberg ITUBG368.. 35.11 0.53 0.42 0.53 0.42 0.49 29.26 25 80066,00 163400 15/07/19 Bloomberg JBS ON Fec. 24.01 JBSSF210.. 21.00 3.98 3.35 3.98 3.20 3.59 64.46 25 285405,00 79500 17/06/19 Bloomberg JBSSF220.. 22.00 3.08 2.77 3.08 2.77 3.02 40 18 79124,00 26200 17/06/19 Bloomberg JBSSF230.. 23.00 2.02 2.00 2.37 1.80 2.14 30.32 15 42372,00 19800 17/06/19 Bloomberg JBSSF240.. 24.00 1.35 1.30 1.76 1.20 1.42 12.5 37 231318,00 162900 17/06/19 Bloomberg JBSSF250.. 25.00 1.00 0.80 1.24 0.79 0.98 42.85 107 295274,00 301300 17/06/19 Bloomberg JBSSF26. 26.00 0.65 0.52 0.83 0.52 0.62 0 33 58280,00 94000 17/06/19 Bloomberg JBSSG24. 24.00 1.78 1.78 2.02 1.78 2.00 14.83 13 102600,00 51300 15/07/19 Bloomberg KROTON ON Fec. 9.08 KROTF10. 09.78 0.12 0.11 0.14 0.11 0.12 -42.85 12 7920,00 66000 17/06/19 Bloomberg LOJAS AMERIC PN Fec. 15.30 LAMEF150.. 15.00 0.96 0.60 0.99 0.60 0.66 35.21 10 20394,00 30900 17/06/19 Bloomberg LAMEF155.. 15.50 0.63 0.37 0.65 0.37 0.52 34.04 18 12220,00 23500 17/06/19 Bloomberg LAMEF16. 16.00 0.45 0.23 0.46 0.23 0.39 104.54 27 25116,00 64400 17/06/19 Bloomberg OI ON Fec. 1.43 OIBRF140.. 01.40 0.15 0.15 0.20 0.14 0.16 15.38 33 44608,00 278800 17/06/19 Bloomberg OIBRF150.. 01.50 0.09 0.08 0.11 0.08 0.09 -18.18 54 23175,00 257500 17/06/19 Bloomberg OIBRF160.. 01.60 0.06 0.07 0.07 0.05 0.05 20 44 21725,00 434500 17/06/19 Bloomberg OIBRF170.. 01.70 0.04 0.05 0.05 0.04 0.04 33.33 17 1980,00 49500 17/06/19 Bloomberg OIBRF180.. 01.80 0.03 0.03 0.03 0.02 0.02 50 34 3236,00 161800 17/06/19 Bloomberg OIBRF200.. 02.00 0.03 0.02 0.03 0.02 0.02 50 52 2240,00 112000 17/06/19 Bloomberg OIBRF210.. 02.10 0.02 0.02 0.02 0.02 0.02 0 56 6032,00 301600 17/06/19 Bloomberg P.ACUCAR-CBD PN Fec. 81.12 PCARF88. 87.36 0.70 0.80 0.80 0.30 0.52 -5.4 14 8112,00 15600 17/06/19 Bloomberg PETROBRAS PN Fec. 25.52 PETRF209.. 20.23 5.15 4.57 5.20 4.57 4.85 13.18 141 795884,00 164100 17/06/19 Bloomberg PETRF227.. 21.98 3.47 3.04 3.49 2.99 3.32 10.15 46 266928,00 80400 17/06/19 Bloomberg PETRF23. 22.98 2.77 2.17 2.77 2.06 2.45 44.27 55 23030,00 9400 17/06/19 Bloomberg PETRF237.. 23.73 2.10 1.61 2.10 1.60 1.83 34.61 41 68259,00 37300 17/06/19 Bloomberg PETRF238.. 23.23 2.55 2.25 2.55 2.12 2.30 36.36 37 22770,00 9900 17/06/19 Bloomberg PETRF245.. 23.98 1.93 1.39 1.93 1.35 1.59 46.21 265 539487,00 339300 17/06/19 Bloomberg PETRF249.. 24.23 1.74 1.29 1.74 1.13 1.51 51.3 881 2950691,00 1954100 17/06/19 Bloomberg PETRF251.. 24.48 1.60 1.00 1.60 1.00 1.28 39.13 109 614528,00 480100 17/06/19 Bloomberg PETRF252.. 25.23 1.06 0.69 1.06 0.65 0.85 47.22 995 2252925,00 2650500 17/06/19 Bloomberg PETRF253.. 24.73 1.42 0.87 1.42 0.87 1.14 59.55 2126 3608897,00 3165700 17/06/19 Bloomberg PETRF255.. 24.98 1.22 0.77 1.22 0.77 0.98 58.44 1563 5356386,00 5465700 17/06/19 Bloomberg PETRF257.. 25.73 0.76 0.48 0.76 0.46 0.61 58.33 1169 1565016,00 2565600 17/06/19 Bloomberg PETRF26. 25.98 0.65 0.45 0.65 0.39 0.51 38.29 3169 7241184,00 14198400 17/06/19 Bloomberg PETRF260.. 25.48 0.89 0.55 0.89 0.53 0.72 61.81 565 1707192,00 2371100 17/06/19 Bloomberg PETRF262.. 26.23 0.55 0.32 0.55 0.32 0.44 52.77 1171 1370424,00 3114600 17/06/19 Bloomberg PETRF267.. 26.73 0.43 0.26 0.43 0.24 0.32 79.16 409 868384,00 2713700 17/06/19 Bloomberg PETRF27. 26.98 0.33 0.21 0.33 0.20 0.27 50 1291 2593161,00 9604300 17/06/19 Bloomberg PETRF270.. 26.48 0.45 0.31 0.45 0.29 0.38 45.16 972 1598090,00 4205500 17/06/19 Bloomberg PETRF272.. 27.23 0.27 0.19 0.27 0.17 0.22 35 925 863544,00 3925200 17/06/19 Bloomberg PETRF280.. 27.98 0.16 0.11 0.16 0.11 0.14 33.33 1273 1507352,00 10766800 17/06/19 Bloomberg PETRF281.. 27.48 0.22 0.15 0.22 0.15 0.18 69.23 556 431442,00 2396900 17/06/19 Bloomberg PETRF282.. 28.23 0.13 0.10 0.14 0.10 0.12 30 365 349440,00 2912000 17/06/19 Bloomberg PETRF284.. 27.73 0.19 0.14 0.19 0.13 0.16 46.15 441 412512,00 2578200 17/06/19 Bloomberg PETRF287.. 28.73 0.10 0.09 0.11 0.08 0.09 25 80 28809,00 320100 17/06/19 Bloomberg PETRF29. 29.23 0.08 0.07 0.08 0.06 0.07 14.28 599 187992,00 2685600 17/06/19 Bloomberg PETRF290.. 28.98 0.09 0.07 0.09 0.06 0.07 12.5 783 195076,00 2786800 17/06/19 Bloomberg PETRF292.. 28.48 0.11 0.10 0.12 0.09 0.10 22.22 382 41800,00 418000 17/06/19 Bloomberg PETRF297.. 29.73 0.06 0.05 0.07 0.05 0.05 0 70 30765,00 615300 17/06/19 Bloomberg PETRF30. 29.98 0.06 0.05 0.06 0.04 0.04 20 276 47148,00 1178700 17/06/19 Bloomberg PETRF300.. 29.48 0.06 0.06 0.07 0.06 0.06 0 308 46800,00 780000 17/06/19 Bloomberg PETRF307.. 30.73 0.04 0.03 0.04 0.03 0.03 0 17 9006,00 300200 17/06/19 Bloomberg PETRF308.. 30.23 0.04 0.05 0.05 0.04 0.04 0 117 39092,00 977300 17/06/19 Bloomberg PETRF31. 30.98 0.04 0.03 0.04 0.02 0.02 33.33 79 11860,00 593000 17/06/19 Bloomberg PETRF310.. 30.48 0.04 0.04 0.05 0.04 0.04 33.33 24 8512,00 212800 17/06/19 Bloomberg PETRF312.. 31.23 0.03 0.03 0.03 0.02 0.02 0 53 5444,00 272200 17/06/19 Bloomberg PETRF317.. 31.73 0.02 0.03 0.03 0.02 0.02 0 10 2366,00 118300 17/06/19 Bloomberg PETRF32. 31.98 0.02 0.02 0.03 0.01 0.02 0 163 16708,00 835400 17/06/19 Bloomberg PETRF320.. 31.48 0.03 0.03 0.03 0.02 0.02 200 11 714,00 35700 17/06/19 Bloomberg PETRF322.. 32.23 0.02 0.02 0.03 0.02 0.02 0 10 1290,00 64500 17/06/19 Bloomberg PETRF335.. 33.48 0.01 0.01 0.02 0.01 0.01 -50 41 5631,00 563100 17/06/19 Bloomberg PETRF340.. 33.98 0.01 0.01 0.01 0.01 0.01 0 15 1409,00 140900 17/06/19 Bloomberg PETRG242.. 24.23 1.98 1.61 1.98 1.61 1.87 22.98 56 31790,00 17000 15/07/19 Bloomberg PETRG25. 24.98 1.59 1.27 1.59 1.23 1.39 38.26 51 72558,00 52200 15/07/19 Bloomberg PETRG250.. 24.48 1.76 1.62 1.76 1.62 1.71 19.72 27 17271,00 10100 15/07/19 Bloomberg PETRG252.. 25.23 1.40 1.18 1.40 1.16 1.27 30.84 84 244729,00 192700 15/07/19 Bloomberg PETRG257.. 25.73 1.35 0.90 1.35 0.87 1.00 60.71 39 82000,00 82000 15/07/19 Bloomberg PETRG260.. 25.98 1.08 0.76 1.09 0.76 0.90 42.1 425 965250,00 1072500 15/07/19 Bloomberg PETRG262.. 25.48 1.33 1.13 1.33 1.13 1.17 34.34 14 96876,00 82800 15/07/19 Bloomberg PETRG267.. 26.73 0.72 0.62 0.72 0.55 0.65 33.33 32 111345,00 171300 15/07/19 Bloomberg PETRG269.. 26.23 0.90 0.85 0.90 0.81 0.86 34.32 162 93138,00 108300 15/07/19 Bloomberg PETRG27. 26.98 0.70 0.50 0.70 0.48 0.57 40 98 292638,00 513400 15/07/19 Bloomberg PETRG270.. 26.48 0.85 0.73 0.85 0.73 0.77 39.34 15 23331,00 30300 15/07/19 Bloomberg PETRG272.. 27.23 0.61 0.41 0.61 0.41 0.50 41.86 140 228800,00 457600 15/07/19 Bloomberg PETRG277.. 27.73 0.45 0.38 0.46 0.38 0.42 28.57 83 68376,00 162800 15/07/19 Bloomberg PETRG280.. 27.98 0.44 0.33 0.44 0.30 0.36 46.66 110 111024,00 308400 15/07/19 Bloomberg PETRG282.. 27.48 0.55 0.39 0.55 0.39 0.44 41.02 16 31064,00 70600 15/07/19 Bloomberg PETRG285.. 28.48 0.35 0.26 0.35 0.25 0.28 40 849 635824,00 2270800 15/07/19 Bloomberg PETRG289.. 28.23 0.35 0.27 0.37 0.27 0.34 25 204 322184,00 947600 15/07/19 Bloomberg PETRG290.. 28.98 0.28 0.24 0.28 0.20 0.23 40 136 35535,00 154500 15/07/19 Bloomberg PETRG292.. 29.23 0.25 0.19 0.25 0.17 0.19 47.05 859 408329,00 2149100 15/07/19 Bloomberg PETRG300.. 29.98 0.15 0.14 0.18 0.14 0.15 15.38 42 22995,00 153300 15/07/19 Bloomberg PETRG302.. 30.23 0.16 0.12 0.16 0.12 0.13 33.33 37 38909,00 299300 15/07/19 Bloomberg PETRG304.. 29.73 0.15 0.15 0.20 0.15 0.15 36.36 22 17220,00 114800 15/07/19 Bloomberg PETRG308.. 30.73 0.13 0.10 0.13 0.10 0.11 30 15 15400,00 140000 15/07/19 Bloomberg PETRG310.. 30.98 0.11 0.09 0.11 0.08 0.09 10 42 21690,00 241000 15/07/19 Bloomberg PETRG312.. 31.23 0.11 0.08 0.11 0.08 0.09 37.5 15 23490,00 261000 15/07/19 Bloomberg PETRG32. 32.23 0.07 0.06 0.07 0.06 0.06 16.66 23 16548,00 275800 15/07/19 Bloomberg PETRG320.. 31.98 0.08 0.06 0.08 0.06 0.06 14.28 13 16728,00 278800 15/07/19 Bloomberg PETRG340.. 33.98 0.04 0.03 0.05 0.03 0.04 33.33 29 35200,00 880000 15/07/19 Bloomberg PETRG350.. 34.98 0.04 0.02 0.04 0.02 0.03 33.33 14 18810,00 627000 15/07/19 Bloomberg PETRG48. 17.73 7.92 7.88 7.92 7.70 7.82 -13.53 14 14858,00 1900 15/07/19 Bloomberg PETRH260.. 26.06 1.45 1.38 1.45 1.26 1.29 20.83 41 62307,00 48300 19/08/19 Bloomberg PETRH265.. 26.56 1.28 1.09 1.28 1.09 1.15 17.43 22 43930,00 38200 19/08/19 Bloomberg PETRH280.. 28.06 0.80 0.70 0.80 0.70 0.72 26.98 38 32904,00 45700 19/08/19 Bloomberg PETRJ335.. 33.52 0.25 0.34 0.38 0.25 0.37 -40.47 15 149073,00 402900 21/10/19 Bloomberg PETRJ345.. 34.52 0.24 0.24 0.24 0.24 0.24 -76.23 10 48000,00 200000 21/10/19 Bloomberg PETRL260.. 25.89 5.51 5.42 5.51 5.42 5.48 9.1 26 123300,00 22500 21/12/20 Bloomberg PETRL280.. 27.39 4.69 4.68 4.78 4.55 4.68 6.59 13 105300,00 22500 21/12/20 Bloomberg RUMO S.A. ON Fec. 17.10 RAILF46. 16.50 0.87 0.71 0.87 0.68 0.76 11.53 24 47804,00 62900 17/06/19 Bloomberg RAILF47. 17.50 0.31 0.23 0.31 0.23 0.26 24 14 8944,00 34400 17/06/19 Bloomberg SUZANO S.A. ON Fec. 37.27 SUZBF390.. 38.56 1.05 1.11 1.11 1.02 1.05 -15.32 21 32970,00 31400 17/06/19 Bloomberg SUZBF400.. 39.56 0.77 0.90 0.90 0.72 0.76 -23 14 8056,00 10600 17/06/19 Bloomberg SUZBF410.. 40.56 0.49 0.48 0.53 0.48 0.49 -18.33 16 9212,00 18800 17/06/19 Bloomberg USIMINAS PNA Fec. 8.01 USIMF820.. 08.13 0.32 0.25 0.32 0.24 0.28 45.45 41 59500,00 212500 17/06/19 Bloomberg USIMF84. 08.33 0.23 0.19 0.25 0.18 0.23 27.77 26 11362,00 49400 17/06/19 Bloomberg USIMF870.. 08.63 0.12 0.13 0.15 0.12 0.13 -20 11 6955,00 53500 17/06/19 Bloomberg USIMF900.. 08.93 0.08 0.09 0.11 0.08 0.10 -11.11 10 3440,00 34400 17/06/19 Bloomberg VALE ON Fec. 46.75 VALEF398.. 39.80 7.51 7.50 7.60 7.35 7.50 -16.64 13 142500,00 19000 17/06/19 Bloomberg VALEF430.. 43.05 4.62 4.74 5.06 4.62 4.89 -13.64 22 108069,00 22100 17/06/19 Bloomberg VALEF440.. 44.05 3.81 4.01 4.11 3.81 4.02 -13.4 39 139493,00 34700 17/06/19 Bloomberg VALEF443.. 44.30 3.68 3.90 4.09 3.64 3.80 -8 26 96520,00 25400 17/06/19 Bloomberg VALEF445.. 44.55 3.47 3.74 3.88 3.44 3.65 2.05 33 111690,00 30600 17/06/19 Bloomberg VALEF448.. 44.80 3.37 3.58 3.58 3.30 3.49 5.31 10 29665,00 8500 17/06/19 Bloomberg VALEF450.. 43.80 4.10 4.09 4.44 4.02 4.25 -14.76 23 86700,00 20400 17/06/19 Bloomberg VALEF453.. 45.30 2.95 3.25 3.25 2.83 3.02 -12.2 19 47414,00 15700 17/06/19 Bloomberg VALEF455.. 45.55 2.91 2.99 3.05 2.80 2.92 -16.13 19 117384,00 40200 17/06/19 Bloomberg VALEF458.. 45.80 2.72 2.91 2.98 2.51 2.86 -12.25 60 157872,00 55200 17/06/19 Bloomberg VALEF460.. 46.05 2.65 2.87 2.87 2.37 2.64 1.92 68 1248192,00 472800 17/06/19 Bloomberg VALEF463.. 46.30 2.22 2.50 2.62 2.22 2.53 -13.95 35 98163,00 38800 17/06/19 Bloomberg VALEF465.. 46.55 2.30 2.24 2.44 2.09 2.31 -8.73 109 529452,00 229200 17/06/19 Bloomberg VALEF470.. 47.05 1.99 2.12 2.20 1.83 1.99 -11.55 115 683366,00 343400 17/06/19 Bloomberg VALEF473.. 47.30 1.90 2.01 2.06 1.72 1.90 -11.21 70 266570,00 140300 17/06/19 Bloomberg VALEF475.. 47.55 1.77 1.82 1.94 1.57 1.71 -15.71 51 306945,00 179500 17/06/19 Bloomberg VALEF478.. 47.80 1.67 1.88 1.88 1.45 1.60 -33.2 63 242240,00 151400 17/06/19 Bloomberg VALEF48. 48.05 1.56 1.65 1.80 1.34 1.46 -14.28 339 1493288,00 1022800 17/06/19 Bloomberg VALEF480.. 46.80 2.15 2.31 2.33 1.94 1.98 -6.11 34 1046430,00 528500 17/06/19 Bloomberg VALEF485.. 48.55 1.33 1.50 1.58 1.14 1.25 -14.19 429 681500,00 545200 17/06/19 Bloomberg VALEF488.. 48.80 1.25 1.31 1.35 1.05 1.17 -11.97 347 569790,00 487000 17/06/19 Bloomberg VALEF490.. 49.05 1.12 1.25 1.26 0.97 1.07 -15.15 398 1677225,00 1567500 17/06/19 Bloomberg VALEF495.. 49.55 0.98 1.09 1.09 0.82 0.95 -14.78 520 1101335,00 1159300 17/06/19 Bloomberg VALEF50. 48.30 1.45 1.55 1.58 1.24 1.41 -11.58 725 1768845,00 1254500 17/06/19 Bloomberg VALEF503.. 50.30 0.76 0.85 0.85 0.63 0.73 -20 903 2554270,00 3499000 17/06/19 Bloomberg VALEF505.. 49.30 1.05 1.04 1.14 0.89 0.99 -16.66 79 171864,00 173600 17/06/19 Bloomberg VALEF508.. 50.80 0.63 0.60 0.70 0.53 0.62 -14.86 989 7083872,00 11425600 17/06/19 Bloomberg VALEF510.. 49.80 0.89 1.06 1.06 0.75 0.88 -20.53 561 1551704,00 1763300 17/06/19 Bloomberg VALEF513.. 51.30 0.54 0.57 0.60 0.45 0.52 -8.47 161 268320,00 516000 17/06/19 Bloomberg VALEF518.. 51.80 0.44 0.50 0.50 0.38 0.42 -13.72 444 809928,00 1928400 17/06/19 Bloomberg VALEF528.. 52.80 0.32 0.30 0.34 0.26 0.29 -8.57 233 2392558,00 8250200 17/06/19 Bloomberg VALEF533.. 53.30 0.26 0.24 0.28 0.21 0.24 0 68 81888,00 341200 17/06/19 Bloomberg VALEF535.. 52.30 0.37 0.35 0.40 0.31 0.35 -11.9 76 139650,00 399000 17/06/19 Bloomberg VALEF543.. 54.30 0.17 0.16 0.19 0.15 0.16 -10.52 48 50624,00 316400 17/06/19 Bloomberg VALEF550.. 53.80 0.21 0.22 0.23 0.18 0.20 -8.69 271 367200,00 1836000 17/06/19 Bloomberg VALEF553.. 55.30 0.12 0.11 0.12 0.10 0.11 20 30 22264,00 202400 17/06/19 Bloomberg VALEF558.. 55.80 0.09 0.09 0.10 0.08 0.09 -10 70 17784,00 197600 17/06/19 Bloomberg VALEF560.. 54.80 0.15 0.15 0.16 0.12 0.14 0 233 273098,00 1950700 17/06/19 Bloomberg VALEF563.. 56.30 0.08 0.07 0.09 0.07 0.08 0 32 13888,00 173600 17/06/19 Bloomberg VALEF580.. 56.80 0.07 0.06 0.07 0.05 0.06 16.66 30 11874,00 197900 17/06/19 Bloomberg VALEF590.. 57.80 0.05 0.03 0.05 0.03 0.04 25 14 3740,00 93500 17/06/19 Bloomberg VALEF600.. 58.80 0.03 0.03 0.03 0.02 0.02 50 12 2530,00 126500 17/06/19 Bloomberg VALEF628.. 62.80 0.01 0.01 0.02 0.01 0.01 0 22 2620,00 262000 17/06/19 Bloomberg VALEF635.. 62.30 0.02 0.02 0.02 0.02 0.02 -33.33 39 1404,00 70200 17/06/19 Bloomberg VALEF638.. 63.80 0.01 0.01 0.01 0.01 0.01 0 16 1080,00 108000 17/06/19 Bloomberg VALEF665.. 65.30 0.01 0.01 0.01 0.01 0.01 0 10 437,00 43700 17/06/19 Bloomberg VALEG492.. 47.97 2.16 2.38 2.41 2.16 2.37 0 35 68967,00 29100 15/07/19 Bloomberg VALEG497.. 49.72 1.43 1.57 1.57 1.43 1.51 -18.28 13 21593,00 14300 15/07/19 Bloomberg VALEG50. 48.72 1.85 2.00 2.06 1.78 1.85 -11.05 100 70115,00 37900 15/07/19 Bloomberg VALEG512.. 51.22 1.06 1.09 1.09 0.99 1.01 -15.2 110 158772,00 157200 15/07/19 Bloomberg VALEG517.. 51.72 0.91 0.95 0.95 0.86 0.89 -7.14 102 81346,00 91400 15/07/19 Bloomberg VALEG527.. 52.72 0.70 0.50 0.82 0.50 0.76 -17.64 14 16948,00 22300 15/07/19 Bloomberg VALEG550.. 53.72 0.53 0.51 0.60 0.51 0.56 -10.16 11 4648,00 8300 15/07/19 Bloomberg VALEG675.. 66.22 0.03 0.04 0.04 0.03 0.03 0 16 4449,00 148300 15/07/19 Bloomberg VALEG752.. 75.22 0.01 0.01 0.01 0.01 0.01 0 24 4500,00 450000 15/07/19 Bloomberg VALEH637.. 63.72 0.18 0.16 0.18 0.16 0.16 -28 39 109040,00 681500 19/08/19 Bloomberg VALEH662.. 66.22 0.09 0.10 0.10 0.09 0.09 -25 25 28800,00 320000 19/08/19 Bloomberg TELEF BRASIL PN Fec. 45.72 VIVTF19. 47.69 0.42 0.42 0.42 0.37 0.41 82.6 15 12874,00 31400 17/06/19 Bloomberg VIAVAREJO ON Fec. 4.11 VVARF410.. 04.10 0.35 0.25 0.38 0.22 0.26 25 15 5772,00 22200 17/06/19 Bloomberg VVARF5.... 05.00 0.10 0.10 0.12 0.08 0.09 0 26 7137,00 79300 17/06/19 Bloomberg VVARF6.... 06.00 0.04 0.04 0.04 0.03 0.03 0 15 2598,00 86600 17/06/19 Bloomberg ___________________________