GrafBolsa

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

     

Pregão 19/03/19 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. 17.19 ABEVD166.. 16.57 1.07 1.09 1.09 1.01 1.02 7 228 241026,00 236300 15/04/19 Bloomberg ABEVD171.. 17.07 0.59 0.70 0.75 0.59 0.66 -9.23 24 32142,00 48700 15/04/19 Bloomberg ABEVD175.. 17.57 0.39 0.46 0.50 0.38 0.44 0 133 173184,00 393600 15/04/19 Bloomberg ABEVD180.. 18.07 0.25 0.30 0.33 0.22 0.28 -7.4 668 255976,00 914200 15/04/19 Bloomberg ABEVD185.. 18.57 0.13 0.18 0.20 0.13 0.16 -13.33 88 9888,00 61800 15/04/19 Bloomberg ABEVD19. 19.32 0.07 0.09 0.09 0.06 0.07 -22.22 15 1526,00 21800 15/04/19 Bloomberg ABEVD190.. 18.82 0.10 0.15 0.15 0.10 0.12 -23.07 14 4260,00 35500 15/04/19 Bloomberg ABEVD191.. 19.07 0.05 0.08 0.10 0.05 0.08 -37.5 41 3472,00 43400 15/04/19 Bloomberg ABEVD195.. 19.57 0.05 0.05 0.07 0.05 0.05 -28.57 10 355,00 7100 15/04/19 Bloomberg ABEVD48. 17.82 0.38 0.39 0.39 0.35 0.37 22.58 15 11100,00 30000 15/04/19 Bloomberg B3 ON Fec. 34.68 B3SAD348.. 34.82 1.00 0.90 1.02 0.90 0.93 8.69 13 28551,00 30700 15/04/19 Bloomberg B3SAD358.. 35.82 0.59 0.52 0.59 0.47 0.55 -3.27 31 18095,00 32900 15/04/19 Bloomberg B3SAD363.. 36.32 0.47 0.45 0.47 0.38 0.43 11.9 18 3096,00 7200 15/04/19 Bloomberg BRASIL ON Fec. 52.65 BBASD531.. 52.52 2.14 2.58 2.58 2.10 2.28 -20.14 43 103511,00 45400 15/04/19 Bloomberg BBASD541.. 53.52 1.60 1.97 2.06 1.60 1.81 -24.52 111 422273,00 233300 15/04/19 Bloomberg BBASD546.. 54.02 1.34 1.83 1.83 1.34 1.55 -26.37 26 70060,00 45200 15/04/19 Bloomberg BBASD551.. 54.52 1.11 1.62 1.62 1.11 1.32 -29.74 89 199056,00 150800 15/04/19 Bloomberg BBASD556.. 55.02 1.00 1.46 1.46 1.00 1.11 -29.07 25 23754,00 21400 15/04/19 Bloomberg BBASD561.. 55.52 0.83 1.10 1.15 0.83 0.98 -27.82 79 53312,00 54400 15/04/19 Bloomberg BBASD566.. 56.02 0.75 0.95 1.10 0.70 0.84 -21.05 362 554988,00 660700 15/04/19 Bloomberg BBASD570.. 57.02 0.50 0.65 0.65 0.50 0.58 -32.43 22 9338,00 16100 15/04/19 Bloomberg BBASD571.. 56.52 0.58 0.75 0.77 0.58 0.70 -30.12 24 63279,00 90400 15/04/19 Bloomberg BBASD581.. 57.52 0.43 0.55 0.56 0.43 0.49 -25.86 22 30772,00 62800 15/04/19 Bloomberg BBASD591.. 58.52 0.24 0.40 0.40 0.24 0.33 -35.13 56 21912,00 66400 15/04/19 Bloomberg BBASD596.. 59.02 0.25 0.29 0.32 0.25 0.28 -30.55 15 8708,00 31100 15/04/19 Bloomberg BBASD606.. 60.02 0.17 0.18 0.22 0.17 0.18 -15 20 5256,00 29200 15/04/19 Bloomberg BBASE542.. 53.59 2.66 3.25 3.25 2.65 2.92 -20.12 29 151548,00 51900 20/05/19 Bloomberg BBASE577.. 57.09 1.62 1.75 1.75 1.54 1.61 -12.43 17 45080,00 28000 20/05/19 Bloomberg BRADESCO ON Fec. 39.30 BBDCD11. 41.59 0.45 0.55 0.55 0.45 0.52 -30.76 29 1872,00 3600 15/04/19 Bloomberg BRADESCO PN Fec. 44.95 BBDCD452.. 45.25 1.35 1.52 1.53 1.33 1.42 -26.22 11 23998,00 16900 15/04/19 Bloomberg BBDCD455.. 45.50 1.08 1.43 1.44 1.08 1.23 -30.32 34 63468,00 51600 15/04/19 Bloomberg BBDCD460.. 46.00 0.96 1.20 1.21 0.96 1.10 -30.93 67 77880,00 70800 15/04/19 Bloomberg BBDCD462.. 46.25 0.91 1.03 1.03 0.91 0.97 -20.86 11 9021,00 9300 15/04/19 Bloomberg BBDCD467.. 46.75 0.67 0.95 0.95 0.67 0.81 -29.47 24 9153,00 11300 15/04/19 Bloomberg BBDCD470.. 47.00 0.65 0.90 0.90 0.65 0.73 -30.1 36 43727,00 59900 15/04/19 Bloomberg BBDCD480.. 48.00 0.40 0.54 0.54 0.39 0.45 -25.92 36 26910,00 59800 15/04/19 Bloomberg BBDCD490.. 49.00 0.30 0.32 0.33 0.25 0.30 -14.28 56 9390,00 31300 15/04/19 Bloomberg BBDCD500.. 50.00 0.15 0.25 0.25 0.15 0.16 -42.3 35 9280,00 58000 15/04/19 Bloomberg BBSEGURIDADE ON Fec. 27.79 BBSED29. 28.32 0.50 0.47 0.56 0.44 0.46 4.16 22 24426,00 53100 15/04/19 Bloomberg BBSED58. 27.82 0.75 0.70 0.77 0.63 0.71 -5.06 18 17679,00 24900 15/04/19 Bloomberg BBSED59. 28.82 0.31 0.37 0.37 0.29 0.30 -11.42 23 15510,00 51700 15/04/19 Bloomberg BRADESPAR PN Fec. 32.00 BRAPD33. 33.00 0.63 0.33 0.80 0.33 0.67 0 24 6365,00 9500 15/04/19 Bloomberg BRF SA ON Fec. 23.06 BRFSD22. 22.00 1.52 1.50 1.64 1.50 1.51 -5 15 36089,00 23900 15/04/19 Bloomberg BRFSD23. 23.00 0.97 1.16 1.16 0.76 0.94 4.3 42 32054,00 34100 15/04/19 Bloomberg BRFSD235.. 23.50 0.66 0.75 0.81 0.60 0.63 -8.33 12 9576,00 15200 15/04/19 Bloomberg BRFSD240.. 24.00 0.44 0.44 0.55 0.42 0.49 0 75 62573,00 127700 15/04/19 Bloomberg BRFSD250.. 25.00 0.22 0.25 0.25 0.19 0.22 -12 52 14080,00 64000 15/04/19 Bloomberg BRFSD26. 26.00 0.10 0.15 0.15 0.09 0.10 0 26 3850,00 38500 15/04/19 Bloomberg BRFSE24. 24.00 0.96 1.00 1.08 0.88 0.91 -4 19 34489,00 37900 20/05/19 Bloomberg BRFSE260.. 26.00 0.35 0.40 0.40 0.35 0.37 0 16 12469,00 33700 20/05/19 Bloomberg BRASKEM PNA Fec. 53.75 BRKMD560.. 56.00 0.95 1.20 1.20 0.95 1.08 -20.83 60 58428,00 54100 15/04/19 Bloomberg BRKMD58. 58.00 0.45 0.60 0.60 0.45 0.51 -23.72 15 4845,00 9500 15/04/19 Bloomberg CCR SA ON Fec. 12.56 CCROD13. 13.00 0.40 0.40 0.40 0.30 0.36 -24.52 15 4320,00 12000 15/04/19 Bloomberg CIELO ON Fec. 11.12 CIELD11. 10.74 0.70 0.57 0.77 0.50 0.67 55.55 48 111622,00 166600 15/04/19 Bloomberg CIELD117.. 11.49 0.32 0.22 0.35 0.22 0.28 77.77 98 63224,00 225800 15/04/19 Bloomberg CIELD12. 11.74 0.23 0.13 0.26 0.13 0.21 91.66 719 253659,00 1207900 15/04/19 Bloomberg CIELD13. 12.74 0.07 0.06 0.07 0.05 0.06 -12.5 58 6174,00 102900 15/04/19 Bloomberg CIELD41. 11.24 0.40 0.25 0.45 0.25 0.37 66.66 125 62567,00 169100 15/04/19 Bloomberg CIELD42. 12.24 0.12 0.10 0.14 0.09 0.12 100 250 44700,00 372500 15/04/19 Bloomberg CIELD994.. 09.94 1.25 1.11 1.41 1.10 1.25 25 48 60500,00 48400 15/04/19 Bloomberg CIELE116.. 11.42 0.60 0.57 0.64 0.57 0.60 33.33 10 6240,00 10400 20/05/19 Bloomberg CIELE127.. 12.17 0.34 0.24 0.40 0.24 0.34 -19.04 10 2618,00 7700 20/05/19 Bloomberg CEMIG PN Fec. 14.83 CMIGD140.. 13.88 1.08 1.09 1.11 1.08 1.10 -10.74 65 66990,00 60900 15/04/19 Bloomberg CMIGD148.. 14.88 0.43 0.56 0.56 0.42 0.46 -21.81 35 16422,00 35700 15/04/19 Bloomberg CMIGD153.. 15.38 0.23 0.27 0.27 0.22 0.24 -20.68 31 15840,00 66000 15/04/19 Bloomberg CMIGD158.. 15.88 0.12 0.15 0.15 0.12 0.13 -20 13 2522,00 19400 15/04/19 Bloomberg COSAN ON Fec. 45.79 CSAND43. 43.00 3.66 3.54 3.76 3.46 3.59 18.44 393 269250,00 75000 15/04/19 Bloomberg CSANG515.. 51.50 2.00 1.80 2.20 1.50 1.93 -4.76 16 247040,00 128000 15/07/19 Bloomberg SID NACIONAL ON Fec. 15.68 CSNAD150.. 15.00 1.48 1.86 2.50 1.48 1.85 -14.94 56 202205,00 109300 15/04/19 Bloomberg CSNAD155.. 15.50 1.06 1.47 2.23 1.06 1.53 -24.28 46 99450,00 65000 15/04/19 Bloomberg CSNAD160.. 16.00 0.90 1.20 1.86 0.69 1.30 -19.64 145 209300,00 161000 15/04/19 Bloomberg CSNAD165.. 16.50 0.69 0.85 1.52 0.54 0.96 -16.86 910 1132608,00 1179800 15/04/19 Bloomberg CSNAD17. 17.00 0.49 0.70 1.18 0.45 0.82 0 147 151044,00 184200 15/04/19 Bloomberg CSNAD44. 14.50 2.26 2.26 3.10 1.43 2.69 8.65 349 606595,00 225500 15/04/19 Bloomberg CSNAD47. 17.50 0.40 0.62 0.95 0.28 0.61 0 239 133895,00 219500 15/04/19 Bloomberg CSNAE165.. 16.50 1.40 1.26 1.85 1.26 1.42 8.52 24 92584,00 65200 20/05/19 Bloomberg CYRELA REALT ON Fec. 18.00 CYRED18. 18.38 0.41 0.20 0.41 0.20 0.25 173.33 34 21125,00 84500 15/04/19 Bloomberg EMBRAER ON Fec. 19.46 EMBRD19. 19.00 0.95 1.07 1.10 0.95 1.06 -8.65 17 26500,00 25000 15/04/19 Bloomberg EMBRD20. 20.00 0.38 0.48 0.51 0.38 0.41 -15.55 10 5412,00 13200 15/04/19 Bloomberg EMBRD21. 21.00 0.19 0.20 0.20 0.15 0.17 -5 15 4964,00 29200 15/04/19 Bloomberg EQUATORIAL ON Fec. 81.83 EQTLD85. 85.00 1.16 1.27 1.27 1.16 1.24 -10.07 15 17112,00 13800 15/04/19 Bloomberg ESTACIO PART ON Fec. 27.15 ESTCD280.. 28.00 0.92 0.92 0.96 0.90 0.92 -3.15 18 164864,00 179200 15/04/19 Bloomberg ESTCD29. 29.00 0.54 0.54 0.54 0.54 0.54 0 12 21600,00 40000 15/04/19 Bloomberg GERDAU PN Fec. 15.85 GGBRD146.. 14.58 1.57 1.19 1.57 1.19 1.38 31.93 15 68862,00 49900 15/04/19 Bloomberg GGBRD151.. 15.08 0.94 0.79 1.17 0.75 0.97 28.76 136 159662,00 164600 15/04/19 Bloomberg GGBRD156.. 15.58 0.55 0.50 0.78 0.46 0.60 25 167 171840,00 286400 15/04/19 Bloomberg GGBRD157.. 15.33 0.75 0.65 0.93 0.62 0.73 31.57 15 27083,00 37100 15/04/19 Bloomberg GGBRD159.. 15.83 0.45 0.34 0.58 0.34 0.45 15.38 36 21240,00 47200 15/04/19 Bloomberg GGBRD161.. 16.08 0.35 0.30 0.48 0.26 0.39 29.62 291 263133,00 674700 15/04/19 Bloomberg GGBRD164.. 16.33 0.24 0.22 0.36 0.17 0.29 26.31 58 25404,00 87600 15/04/19 Bloomberg GGBRD166.. 16.58 0.21 0.18 0.27 0.13 0.20 40 104 51660,00 258300 15/04/19 Bloomberg GGBRD169.. 16.83 0.13 0.13 0.20 0.12 0.15 30 21 13215,00 88100 15/04/19 Bloomberg GGBRD171.. 17.08 0.08 0.11 0.16 0.08 0.10 -57.89 28 15390,00 153900 15/04/19 Bloomberg GGBRD174.. 17.33 0.10 0.06 0.10 0.06 0.08 -83.05 11 6544,00 81800 15/04/19 Bloomberg GGBRE16. 16.08 0.72 0.62 0.81 0.62 0.75 38.46 10 31650,00 42200 20/05/19 Bloomberg GGBRE166.. 16.58 0.44 0.30 0.58 0.30 0.48 12.82 37 116736,00 243200 20/05/19 Bloomberg GERDAU MET PN Fec. 7.62 GOAUD758.. 07.53 0.29 0.20 0.33 0.20 0.29 61.11 18 11658,00 40200 15/04/19 Bloomberg GOAUD778.. 07.73 0.17 0.13 0.22 0.13 0.16 30.76 17 7200,00 45000 15/04/19 Bloomberg GOAUD798.. 07.93 0.10 0.08 0.13 0.08 0.09 66.66 38 10449,00 116100 15/04/19 Bloomberg GOAUD9.... 08.73 0.04 0.01 0.04 0.01 0.03 0 11 783,00 26100 15/04/19 Bloomberg GOAUE78. 07.75 0.35 0.29 0.39 0.28 0.31 29.62 16 55428,00 178800 20/05/19 Bloomberg HYPERA ON Fec. 27.10 HYPED28. 28.00 0.65 0.98 0.98 0.65 0.75 -45.83 14 13950,00 18600 15/04/19 Bloomberg HYPED29. 29.00 0.38 0.59 0.59 0.35 0.44 -40.62 48 41976,00 95400 15/04/19 Bloomberg HYPED30. 30.00 0.17 0.26 0.26 0.17 0.23 -48.48 10 2622,00 11400 15/04/19 Bloomberg ITAUSA PN Fec. 12.69 ITSAD130.. 12.27 0.62 0.65 0.68 0.61 0.65 -13.88 15 15860,00 24400 15/04/19 Bloomberg ITSAD135.. 12.77 0.31 0.40 0.40 0.31 0.34 -22.5 127 190842,00 561300 15/04/19 Bloomberg ITSAD137.. 13.02 0.23 0.30 0.30 0.19 0.22 -14.81 55 56958,00 258900 15/04/19 Bloomberg ITSAD143.. 13.57 0.06 0.10 0.10 0.06 0.07 -40 102 8652,00 123600 15/04/19 Bloomberg ITSAD148.. 14.07 0.03 0.04 0.05 0.02 0.03 -25 39 2283,00 76100 15/04/19 Bloomberg ITSAD155.. 14.57 0.02 0.01 0.02 0.01 0.01 100 49 1532,00 153200 15/04/19 Bloomberg ITSAD157.. 13.32 0.12 0.13 0.13 0.11 0.11 -20 25 8426,00 76600 15/04/19 Bloomberg ITSAE133.. 12.56 0.63 0.64 0.67 0.61 0.64 -13.69 41 268416,00 419400 20/05/19 Bloomberg ITSAE138.. 13.06 0.32 0.42 0.42 0.32 0.38 -30.43 25 74024,00 194800 20/05/19 Bloomberg ITAUUNIBANCO PN Fec. 36.00 ITUBD365.. 34.80 1.95 2.10 2.10 1.94 1.95 -24.41 155 176670,00 90600 15/04/19 Bloomberg ITUBD370.. 35.30 1.62 1.70 1.70 1.60 1.62 -22.85 98 143208,00 88400 15/04/19 Bloomberg ITUBD372.. 35.55 1.63 1.63 1.64 1.62 1.62 -18.5 93 142074,00 87700 15/04/19 Bloomberg ITUBD375.. 35.80 1.26 1.79 1.79 1.26 1.48 -26.31 126 452880,00 306000 15/04/19 Bloomberg ITUBD387.. 36.97 0.65 1.08 1.08 0.65 0.81 -39.81 263 386370,00 477000 15/04/19 Bloomberg ITUBD389.. 37.22 0.57 0.97 1.02 0.57 0.69 -34.48 51 48989,00 71000 15/04/19 Bloomberg ITUBD392.. 37.47 0.50 0.70 0.71 0.50 0.61 -35.06 150 39528,00 64800 15/04/19 Bloomberg ITUBD397.. 37.97 0.36 0.71 0.71 0.36 0.43 -40 88 71509,00 166300 15/04/19 Bloomberg ITUBD399.. 38.22 0.31 0.50 0.50 0.30 0.37 -27.9 76 29304,00 79200 15/04/19 Bloomberg ITUBD401.. 38.47 0.26 0.36 0.41 0.26 0.32 -38.09 29 13280,00 41500 15/04/19 Bloomberg ITUBD404.. 38.72 0.25 0.37 0.37 0.22 0.27 -30.55 108 43821,00 162300 15/04/19 Bloomberg ITUBD41. 39.55 0.13 0.22 0.22 0.12 0.13 -38.09 31 24323,00 187100 15/04/19 Bloomberg ITUBD410.. 39.30 0.15 0.23 0.23 0.15 0.17 -31.81 17 7446,00 43800 15/04/19 Bloomberg ITUBD577.. 36.39 1.00 1.21 1.21 0.93 1.03 -28.57 89 73130,00 71000 15/04/19 Bloomberg ITUBD578.. 36.72 0.81 1.02 1.07 0.81 0.93 -32.5 52 127782,00 137400 15/04/19 Bloomberg ITUBD600.. 37.72 0.44 0.63 0.64 0.43 0.53 -34.32 62 28143,00 53100 15/04/19 Bloomberg ITUBD619.. 39.05 0.19 0.23 0.27 0.17 0.19 -29.62 43 25539,00 134420 15/04/19 Bloomberg ITUBE376.. 35.98 1.78 2.22 2.22 1.78 1.91 -20.17 30 68187,00 35700 20/05/19 Bloomberg JBS ON Fec. 14.99 JBSSD150.. 15.00 0.68 1.00 1.00 0.68 0.74 -30.61 14 27084,00 36600 15/04/19 Bloomberg JBSSD155.. 15.50 0.35 0.51 0.60 0.35 0.56 -12.5 63 41888,00 74800 15/04/19 Bloomberg JBSSD160.. 16.00 0.27 0.32 0.34 0.27 0.31 -34.14 12 3627,00 11700 15/04/19 Bloomberg JBSSD170.. 17.00 0.10 0.19 0.19 0.10 0.13 -50 11 3549,00 27300 15/04/19 Bloomberg KROTON ON Fec. 10.89 KROTD11. 11.00 0.32 0.48 0.48 0.32 0.43 -27.27 68 163572,00 380400 15/04/19 Bloomberg KROTD115.. 11.50 0.25 0.28 0.29 0.25 0.26 13.63 21 15392,00 59200 15/04/19 Bloomberg LOJAS AMERIC PN Fec. 19.84 LAMED195.. 19.44 0.85 0.83 0.90 0.83 0.86 2.4 10 30530,00 35500 15/04/19 Bloomberg LAMED199.. 19.94 0.59 0.59 0.63 0.50 0.57 1.72 31 29468,00 51700 15/04/19 Bloomberg LAMED209.. 20.94 0.24 0.24 0.28 0.20 0.24 -4 57 13968,00 58200 15/04/19 Bloomberg LAMEE21. 21.00 0.49 0.57 0.57 0.47 0.49 -2 24 526015,00 1073500 20/05/19 Bloomberg OI ON Fec. 1.87 OIBRD170.. 01.70 0.27 0.28 0.34 0.23 0.28 12.5 85 85596,00 305700 15/04/19 Bloomberg OIBRD180.. 01.80 0.20 0.21 0.25 0.18 0.22 11.11 99 65340,00 297000 15/04/19 Bloomberg OIBRD190.. 01.90 0.15 0.14 0.19 0.14 0.15 25 116 50370,00 335800 15/04/19 Bloomberg OIBRD200.. 02.00 0.10 0.09 0.13 0.09 0.11 42.85 250 153318,00 1393800 15/04/19 Bloomberg OIBRD210.. 02.10 0.06 0.06 0.09 0.06 0.07 20 71 8834,00 126200 15/04/19 Bloomberg OIBRD220.. 02.20 0.05 0.04 0.08 0.04 0.06 66.66 86 7482,00 124700 15/04/19 Bloomberg OIBRD230.. 02.30 0.04 0.05 0.08 0.04 0.04 33.33 45 880,00 22000 15/04/19 Bloomberg OIBRD240.. 02.40 0.03 0.03 0.07 0.02 0.03 50 62 5880,00 196000 15/04/19 Bloomberg OIBRD250.. 02.50 0.02 0.02 0.03 0.02 0.02 100 50 6438,00 321900 15/04/19 Bloomberg PETROBRAS PN Fec. 29.20 PETRD20. 19.25 10.05 9.64 10.05 9.55 9.89 4.68 17 280876,00 28400 15/04/19 Bloomberg PETRD244.. 23.75 5.25 5.25 5.25 5.04 5.14 8.69 13 6682,00 1300 15/04/19 Bloomberg PETRD247.. 24.00 5.39 5.06 5.39 4.92 5.00 17.94 27 135000,00 27000 15/04/19 Bloomberg PETRD25. 24.25 5.08 4.80 5.31 4.59 4.90 8.08 117 497840,00 101600 15/04/19 Bloomberg PETRD250.. 24.50 4.97 4.47 4.98 4.44 4.74 20.92 26 141726,00 29900 15/04/19 Bloomberg PETRD258.. 25.00 4.43 3.95 4.43 3.89 4.17 12.72 20 73392,00 17600 15/04/19 Bloomberg PETRD259.. 25.25 4.27 3.90 4.27 3.71 3.91 15.4 78 350336,00 89600 15/04/19 Bloomberg PETRD261.. 25.50 3.95 3.60 4.03 3.42 3.74 15.16 102 382602,00 102300 15/04/19 Bloomberg PETRD264.. 25.75 3.77 3.40 3.77 3.24 3.41 15.64 48 299739,00 87900 15/04/19 Bloomberg PETRD265.. 26.50 3.18 2.71 3.18 2.59 2.63 22.3 167 454990,00 173000 15/04/19 Bloomberg PETRD266.. 26.00 3.54 3.10 3.54 3.05 3.26 18 26 165282,00 50700 15/04/19 Bloomberg PETRD270.. 26.25 3.50 2.87 3.50 2.71 3.01 23.23 1114 4436439,00 1473900 15/04/19 Bloomberg PETRD274.. 26.75 2.92 2.50 2.99 2.29 2.47 22.17 581 2222506,00 899800 15/04/19 Bloomberg PETRD276.. 27.00 2.55 2.24 2.68 2.10 2.35 14.86 212 839890,00 357400 15/04/19 Bloomberg PETRD28. 27.50 2.15 1.86 2.36 1.68 1.93 25.73 425 1431481,00 741700 15/04/19 Bloomberg PETRD280.. 27.25 2.35 2.10 2.60 1.89 2.13 17.5 1579 7088214,00 3327800 15/04/19 Bloomberg PETRD282.. 28.25 1.60 1.30 1.79 1.20 1.41 28 2249 12894450,00 9145000 15/04/19 Bloomberg PETRD283.. 27.75 1.54 1.67 2.25 1.53 1.74 -7.78 314 1496748,00 860200 15/04/19 Bloomberg PETRD287.. 28.00 1.85 1.47 2.01 1.37 1.64 31.2 1312 5918432,00 3608800 15/04/19 Bloomberg PETRD288.. 28.75 1.31 1.00 1.42 0.93 1.08 37.89 6478 15255864,00 14125800 15/04/19 Bloomberg PETRD29. 29.00 1.16 0.87 1.25 0.79 0.98 36.47 6639 19834710,00 20239500 15/04/19 Bloomberg PETRD291.. 28.50 1.44 1.16 1.55 1.06 1.20 26.31 4854 9086280,00 7571900 15/04/19 Bloomberg PETRD301.. 29.25 1.00 0.80 1.10 0.68 0.86 38.88 4762 17156914,00 19949900 15/04/19 Bloomberg PETRD302.. 29.50 0.88 0.65 1.00 0.60 0.68 37.5 1198 6139244,00 9028300 15/04/19 Bloomberg PETRD305.. 29.75 0.77 0.55 0.85 0.50 0.64 48.07 3161 6555648,00 10243200 15/04/19 Bloomberg PETRD306.. 30.00 0.68 0.46 0.77 0.42 0.52 54.54 2906 6437860,00 12380500 15/04/19 Bloomberg PETRD307.. 30.50 0.52 0.36 0.52 0.29 0.37 62.5 1685 1315128,00 3554400 15/04/19 Bloomberg PETRD309.. 30.25 0.59 0.40 0.69 0.35 0.46 55.26 4136 14041776,00 30525600 15/04/19 Bloomberg PETRD31. 31.00 0.36 0.22 0.50 0.19 0.26 71.42 1397 2764294,00 10631900 15/04/19 Bloomberg PETRD314.. 30.75 0.42 0.27 0.44 0.24 0.31 55.55 1302 2092159,00 6748900 15/04/19 Bloomberg PETRD319.. 31.25 0.29 0.18 0.34 0.15 0.23 70.58 2066 3904894,00 16977800 15/04/19 Bloomberg PETRD320.. 32.00 0.14 0.11 0.18 0.09 0.11 40 111 212564,00 1932400 15/04/19 Bloomberg PETRD321.. 31.50 0.21 0.15 0.29 0.13 0.17 40 140 138176,00 812800 15/04/19 Bloomberg PETRD324.. 31.75 0.21 0.13 0.23 0.11 0.14 61.53 463 301686,00 2154900 15/04/19 Bloomberg PETRD327.. 32.75 0.11 0.07 0.12 0.05 0.07 57.14 163 125293,00 1789900 15/04/19 Bloomberg PETRD33. 33.25 0.08 0.05 0.08 0.05 0.06 100 323 284874,00 4747900 15/04/19 Bloomberg PETRD330.. 32.25 0.14 0.09 0.17 0.07 0.10 75 851 1044900,00 10449000 15/04/19 Bloomberg PETRD331.. 32.50 0.13 0.08 0.13 0.07 0.08 85.71 79 55184,00 689800 15/04/19 Bloomberg PETRD334.. 33.00 0.10 0.06 0.10 0.05 0.06 66.66 63 52476,00 874600 15/04/19 Bloomberg PETRD335.. 33.50 0.05 0.04 0.07 0.04 0.04 25 63 58312,00 1457800 15/04/19 Bloomberg PETRD337.. 33.75 0.05 0.04 0.06 0.04 0.04 25 49 22624,00 565600 15/04/19 Bloomberg PETRD340.. 34.00 0.04 0.03 0.04 0.03 0.03 33.33 16 16857,00 561900 15/04/19 Bloomberg PETRD342.. 34.25 0.05 0.04 0.05 0.03 0.03 25 44 18312,00 610400 15/04/19 Bloomberg PETRD354.. 34.75 0.04 0.03 0.04 0.03 0.03 33.33 59 56793,00 1893100 15/04/19 Bloomberg PETRD357.. 35.75 0.03 0.02 0.03 0.02 0.02 50 17 3914,00 195700 15/04/19 Bloomberg PETRD367.. 36.75 0.02 0.01 0.02 0.01 0.01 100 87 6399,00 639900 15/04/19 Bloomberg PETRD369.. 36.25 0.03 0.02 0.03 0.01 0.02 50 35 8976,00 448800 15/04/19 Bloomberg PETRD371.. 36.50 0.02 0.01 0.02 0.01 0.01 100 94 9061,00 906100 15/04/19 Bloomberg PETRE245.. 24.00 5.68 5.20 5.68 5.01 5.44 15.44 13 27200,00 5000 20/05/19 Bloomberg PETRE249.. 24.25 5.33 4.88 5.51 4.78 5.11 10.12 30 93513,00 18300 20/05/19 Bloomberg PETRE260.. 25.25 4.46 4.23 4.51 3.98 4.29 11.5 22 107679,00 25100 20/05/19 Bloomberg PETRE27. 27.25 2.50 2.40 2.72 2.40 2.59 5.48 174 104377,00 40300 20/05/19 Bloomberg PETRE270.. 26.25 3.65 3.27 3.65 3.15 3.31 14.77 98 190656,00 57600 20/05/19 Bloomberg PETRE275.. 27.00 3.02 2.70 3.02 2.62 2.68 19.84 16 85224,00 31800 20/05/19 Bloomberg PETRE28. 28.00 2.60 2.09 2.60 1.90 2.08 31.31 133 1713296,00 823700 20/05/19 Bloomberg PETRE280.. 27.50 2.65 2.35 2.65 2.18 2.32 17.77 114 396488,00 170900 20/05/19 Bloomberg PETRE285.. 28.50 1.97 1.70 1.97 1.58 1.77 23.89 151 352938,00 199400 20/05/19 Bloomberg PETRE287.. 28.75 1.80 1.54 1.80 1.48 1.63 17.64 15 28850,00 17700 20/05/19 Bloomberg PETRE288.. 28.25 2.13 1.87 2.14 1.71 1.93 18.33 79 286605,00 148500 20/05/19 Bloomberg PETRE295.. 29.00 1.85 1.40 1.95 1.33 1.50 35.03 273 748350,00 498900 20/05/19 Bloomberg PETRE299.. 29.25 1.94 1.29 1.94 1.22 1.39 56.45 98 149286,00 107400 20/05/19 Bloomberg PETRE300.. 29.50 1.60 1.17 1.60 1.17 1.29 39.13 26 45021,00 34900 20/05/19 Bloomberg PETRE304.. 29.75 1.76 1.00 1.80 0.98 1.13 69.23 70 333914,00 295500 20/05/19 Bloomberg PETRE307.. 30.00 1.15 1.00 1.16 0.90 1.04 21.05 102 409240,00 393500 20/05/19 Bloomberg PETRE31. 31.00 0.69 0.63 0.87 0.58 0.66 15 156 581064,00 880400 20/05/19 Bloomberg PETRE310.. 30.25 1.20 0.88 1.20 0.84 0.91 42.85 85 482482,00 530200 20/05/19 Bloomberg PETRE312.. 30.50 0.95 0.83 0.95 0.79 0.87 28.37 41 314418,00 361400 20/05/19 Bloomberg PETRE319.. 31.25 0.70 0.53 0.70 0.53 0.62 32.07 63 86552,00 139600 20/05/19 Bloomberg PETRE320.. 32.00 0.49 0.40 0.49 0.37 0.44 25.64 56 202224,00 459600 20/05/19 Bloomberg PETRE330.. 33.00 0.31 0.24 0.31 0.23 0.25 34.78 30 67825,00 271300 20/05/19 Bloomberg PETRE357.. 35.00 0.11 0.09 0.12 0.08 0.11 37.5 15 14025,00 127500 20/05/19 Bloomberg PETRF272.. 27.25 2.94 2.88 2.94 2.88 2.92 0 197 57524,00 19700 17/06/19 Bloomberg PETRF308.. 30.25 1.45 1.00 1.45 1.00 1.26 18.85 32 352926,00 280100 17/06/19 Bloomberg PETRF31. 31.00 1.11 1.02 1.11 0.93 1.04 20.65 26 239824,00 230600 17/06/19 Bloomberg PETRH15. 14.33 15.75 15.70 15.89 15.66 15.75 3.61 11 58275,00 3700 17/08/20 Bloomberg QUALICORP ON Fec. 16.19 QUALD160.. 16.00 0.59 0.75 0.75 0.59 0.63 -22.36 11 12411,00 19700 15/04/19 Bloomberg RUMO S.A. ON Fec. 19.46 RAILD195.. 19.50 0.64 0.75 0.88 0.57 0.65 -48.8 39 51480,00 79200 15/04/19 Bloomberg RAILD200.. 20.00 0.60 0.51 0.64 0.39 0.49 -36.84 87 107261,00 218900 15/04/19 Bloomberg RAILD205.. 20.50 0.30 0.44 0.44 0.20 0.28 -64.7 61 6272,00 22400 15/04/19 Bloomberg RAILD210.. 21.00 0.25 0.46 0.46 0.17 0.21 -45.65 61 26040,00 124000 15/04/19 Bloomberg RAILD215.. 21.50 0.11 0.12 0.15 0.11 0.13 -67.64 14 1846,00 14200 15/04/19 Bloomberg RAILD22. 22.00 0.10 0.10 0.10 0.08 0.09 -50 33 10359,00 115100 15/04/19 Bloomberg RAILE50. 20.50 0.57 0.61 0.66 0.57 0.58 0 31 5800,00 10000 20/05/19 Bloomberg SUZANO PAPEL ON Fec. 45.38 SUZBD450.. 45.00 2.19 2.65 2.65 2.19 2.45 -34.82 377 198450,00 81000 15/04/19 Bloomberg SUZBD460.. 46.00 1.43 2.40 2.41 1.40 1.81 -46.03 199 295211,00 163100 15/04/19 Bloomberg SUZBD47. 47.00 1.05 1.82 1.82 1.05 1.34 -45.87 87 105056,00 78400 15/04/19 Bloomberg SUZBD480.. 48.00 0.70 1.35 1.37 0.70 0.88 -45.31 70 1983608,00 2254100 15/04/19 Bloomberg SUZBD487.. 48.75 0.55 0.75 0.75 0.55 0.60 -57.69 16 18600,00 31000 15/04/19 Bloomberg SUZBD490.. 49.00 0.65 0.94 0.94 0.57 0.66 -32.98 64 58740,00 89000 15/04/19 Bloomberg SUZBD500.. 50.00 0.32 0.52 0.53 0.32 0.45 -57.33 46 26505,00 58900 15/04/19 Bloomberg SUZBD510.. 51.00 0.28 0.31 0.34 0.17 0.17 -39.13 40 379610,00 2233000 15/04/19 Bloomberg SUZBD520.. 52.00 0.18 0.68 0.68 0.15 0.19 -50 11 4598,00 24200 15/04/19 Bloomberg SUZBE47. 47.00 1.67 2.55 2.56 1.66 1.98 -40.78 230 413028,00 208600 20/05/19 Bloomberg SUZBE48. 48.00 1.62 1.96 1.96 1.62 1.78 -30.17 131 199716,00 112200 20/05/19 Bloomberg SUZBE50. 50.00 0.82 1.47 1.47 0.82 1.25 -50.3 13 29875,00 23900 20/05/19 Bloomberg USIMINAS PNA Fec. 10.92 USIMD100.. 09.93 1.04 0.80 1.35 0.78 1.06 48.57 222 868458,00 819300 15/04/19 Bloomberg USIMD101.. 10.18 0.98 0.65 1.05 0.65 0.86 88.46 16 31390,00 36500 15/04/19 Bloomberg USIMD104.. 10.43 0.84 0.43 0.95 0.43 0.64 121.05 929 851200,00 1330000 15/04/19 Bloomberg USIMD107.. 10.68 0.80 0.36 0.80 0.36 0.47 166.66 92 129625,00 275800 15/04/19 Bloomberg USIMD109.. 10.93 0.50 0.25 0.61 0.25 0.42 117.39 604 419622,00 999100 15/04/19 Bloomberg USIMD111.. 11.18 0.33 0.18 0.48 0.18 0.28 106.25 160 160692,00 573900 15/04/19 Bloomberg USIMD114.. 11.43 0.24 0.13 0.36 0.13 0.23 118.18 1040 452893,00 1969100 15/04/19 Bloomberg USIMD116.. 11.68 0.23 0.08 0.30 0.08 0.21 109.09 72 111048,00 528800 15/04/19 Bloomberg USIMD119.. 11.93 0.15 0.08 0.22 0.07 0.13 87.5 586 152490,00 1173000 15/04/19 Bloomberg USIMD124.. 12.43 0.10 0.05 0.14 0.03 0.08 100 255 25640,00 320500 15/04/19 Bloomberg USIMD130.. 12.93 0.07 0.03 0.10 0.03 0.06 250 107 17994,00 299900 15/04/19 Bloomberg USIME114.. 11.43 0.56 0.48 0.56 0.48 0.54 93.1 13 20520,00 38000 20/05/19 Bloomberg VALE ON Fec. 51.90 VALED115.. 50.22 2.78 2.03 3.07 2.01 2.46 50.27 78 895440,00 364000 15/04/19 Bloomberg VALED462.. 46.22 6.15 5.07 6.38 5.07 5.75 28.12 42 289800,00 50400 15/04/19 Bloomberg VALED467.. 46.72 5.69 4.58 6.08 4.58 5.33 40.14 179 520741,00 97700 15/04/19 Bloomberg VALED469.. 46.97 5.47 4.90 5.70 4.90 5.16 25.17 12 132612,00 25700 15/04/19 Bloomberg VALED472.. 47.22 5.24 4.20 5.48 4.20 5.09 33.33 271 957429,00 188100 15/04/19 Bloomberg VALED477.. 46.47 5.93 4.90 6.10 4.90 5.42 39.52 15 146882,00 27100 15/04/19 Bloomberg VALED482.. 48.22 4.39 3.40 4.67 3.40 4.36 38.92 27 160448,00 36800 15/04/19 Bloomberg VALED484.. 48.47 4.15 3.15 4.36 3.15 4.14 39.26 17 135378,00 32700 15/04/19 Bloomberg VALED487.. 47.47 5.03 4.05 5.15 4.05 4.74 34.85 16 72522,00 15300 15/04/19 Bloomberg VALED488.. 48.72 3.86 3.10 4.26 3.01 3.48 37.36 96 1063140,00 305500 15/04/19 Bloomberg VALED489.. 48.97 3.16 2.88 4.15 2.81 3.61 36.2 52 404681,00 112100 15/04/19 Bloomberg VALED49. 49.72 3.16 2.31 3.45 2.29 2.67 48.35 49 430404,00 161200 15/04/19 Bloomberg VALED494.. 49.47 3.13 2.56 3.58 2.47 2.96 36.08 42 352240,00 119000 15/04/19 Bloomberg VALED497.. 49.97 2.95 2.20 3.33 2.17 2.78 41.14 76 326928,00 117600 15/04/19 Bloomberg VALED50. 49.22 3.53 2.63 3.90 2.63 3.41 43.49 45 293260,00 86000 15/04/19 Bloomberg VALED512.. 51.22 2.15 1.55 2.50 1.46 1.84 65.38 314 1686544,00 916600 15/04/19 Bloomberg VALED520.. 50.72 2.50 1.60 2.84 1.60 2.22 50.6 2307 7051164,00 3176200 15/04/19 Bloomberg VALED522.. 52.22 1.58 0.98 1.90 0.98 1.40 73.62 927 2228240,00 1591600 15/04/19 Bloomberg VALED53. 51.72 1.76 1.22 2.23 1.21 1.74 55.75 1263 5177370,00 2975500 15/04/19 Bloomberg VALED532.. 53.22 1.06 0.74 1.38 0.68 0.98 63.07 385 1356614,00 1384300 15/04/19 Bloomberg VALED54. 52.72 1.32 0.88 1.63 0.83 1.16 65 1319 5274520,00 4547000 15/04/19 Bloomberg VALED542.. 54.22 0.86 0.40 0.94 0.40 0.71 100 335 747985,00 1053500 15/04/19 Bloomberg VALED547.. 54.72 0.62 0.40 0.80 0.35 0.58 82.35 1368 3702777,00 6384100 15/04/19 Bloomberg VALED55. 53.72 0.90 0.55 1.17 0.53 0.75 76.47 1803 5652225,00 7536300 15/04/19 Bloomberg VALED565.. 55.22 0.49 0.34 0.65 0.29 0.50 75 868 1738350,00 3476700 15/04/19 Bloomberg VALED570.. 55.72 0.42 0.24 0.52 0.23 0.36 82.6 672 694440,00 1929000 15/04/19 Bloomberg VALED572.. 57.22 0.19 0.14 0.27 0.12 0.17 58.33 264 458711,00 2698300 15/04/19 Bloomberg VALED575.. 56.22 0.32 0.18 0.43 0.18 0.26 77.77 320 632892,00 2434200 15/04/19 Bloomberg VALED577.. 57.72 0.18 0.11 0.22 0.10 0.16 63.63 161 154608,00 966300 15/04/19 Bloomberg VALED580.. 56.72 0.23 0.17 0.35 0.14 0.22 43.75 318 292930,00 1331500 15/04/19 Bloomberg VALED582.. 58.22 0.13 0.09 0.17 0.08 0.09 30 76 78246,00 869400 15/04/19 Bloomberg VALED587.. 58.72 0.11 0.09 0.15 0.07 0.10 37.5 173 121830,00 1218300 15/04/19 Bloomberg VALED59. 59.72 0.09 0.06 0.10 0.05 0.07 50 149 67102,00 958600 15/04/19 Bloomberg VALED592.. 59.22 0.10 0.06 0.12 0.05 0.07 42.85 43 16394,00 234200 15/04/19 Bloomberg VALED602.. 60.22 0.06 0.05 0.08 0.04 0.06 20 41 19920,00 332000 15/04/19 Bloomberg VALED607.. 60.72 0.05 0.04 0.06 0.03 0.05 0 31 5050,00 101000 15/04/19 Bloomberg VALED612.. 61.22 0.05 0.04 0.05 0.03 0.04 25 11 2024,00 50600 15/04/19 Bloomberg VALED617.. 61.72 0.03 0.03 0.04 0.03 0.03 -25 31 4341,00 144700 15/04/19 Bloomberg VALED62. 62.72 0.03 0.02 0.04 0.02 0.02 50 84 35342,00 1767100 15/04/19 Bloomberg VALED622.. 62.22 0.03 0.02 0.04 0.02 0.03 0 10 414,00 13800 15/04/19 Bloomberg VALED647.. 64.72 0.01 0.01 0.03 0.01 0.02 -50 12 4024,00 201200 15/04/19 Bloomberg VALED700.. 68.72 0.01 0.01 0.01 0.01 0.01 0 30 1704,00 170400 15/04/19 Bloomberg VALED77. 47.72 4.81 3.85 5.20 3.85 4.41 36.26 18 97020,00 22000 15/04/19 Bloomberg VALEE532.. 53.22 2.24 1.59 2.26 1.59 2.03 44.51 11 49937,00 24600 20/05/19 Bloomberg VALEE552.. 55.22 1.38 1.00 1.49 1.00 1.23 45.26 14 37023,00 30100 20/05/19 Bloomberg VALEF495.. 49.55 4.73 4.00 5.30 4.00 4.94 19.74 650 1389622,00 281300 17/06/19 Bloomberg VALEG752.. 75.22 0.16 0.14 0.16 0.14 0.14 14.28 16 28616,00 204400 15/07/19 Bloomberg VIAVAREJO ON Fec. 4.64 VVARD500.. 05.00 0.12 0.15 0.15 0.09 0.10 9.09 13 840,00 8400 15/04/19 Bloomberg WEG ON Fec. 19.09 WEGED185.. 18.42 0.88 0.93 0.94 0.88 0.91 17.33 56 39949,00 43900 15/04/19 Bloomberg ___________________________