GrafBolsa

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

     

Pregão 22/02/19 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. 18.32 ABEVC18. 18.00 0.69 0.62 0.69 0.58 0.63 -5.47 40 42777,00 67900 18/03/19 Bloomberg ABEVC182.. 18.25 0.51 0.52 0.57 0.50 0.51 -15 84 41565,00 81500 18/03/19 Bloomberg ABEVC187.. 18.50 0.41 0.40 0.44 0.36 0.40 -16.32 33 28040,00 70100 18/03/19 Bloomberg ABEVC19. 19.00 0.22 0.29 0.29 0.20 0.23 -24.13 72 41469,00 180300 18/03/19 Bloomberg ABEVC196.. 19.25 0.18 0.18 0.18 0.17 0.17 -18.18 18 14314,00 84200 18/03/19 Bloomberg ABEVC20. 20.00 0.07 0.10 0.10 0.06 0.06 -22.22 30 4020,00 67000 18/03/19 Bloomberg ABEVC311.. 30.75 0.01 0.01 0.01 0.01 0.01 -50 15 206,00 20600 18/03/19 Bloomberg B3 ON Fec. 33.19 B3SAC331.. 33.17 1.12 0.80 1.12 0.80 0.97 62.31 14 18042,00 18600 18/03/19 Bloomberg B3SAC336.. 33.67 0.77 0.62 0.77 0.62 0.73 75 10 26645,00 36500 18/03/19 Bloomberg B3SAC341.. 34.17 0.61 0.38 0.61 0.38 0.51 60.52 13 5202,00 10200 18/03/19 Bloomberg B3SAC344.. 34.42 0.57 0.40 0.57 0.37 0.45 119.23 35 17055,00 37900 18/03/19 Bloomberg B3SAC346.. 34.67 0.50 0.36 0.50 0.30 0.35 108.33 15 5635,00 16100 18/03/19 Bloomberg B3SAC356.. 35.67 0.28 0.15 0.28 0.15 0.19 133.33 34 38019,00 200100 18/03/19 Bloomberg BRASIL ON Fec. 53.09 BBASC522.. 51.74 2.45 2.57 2.75 2.33 2.56 3.81 41 186880,00 73000 18/03/19 Bloomberg BBASC532.. 52.24 2.06 2.28 2.45 2.06 2.25 -0.96 13 29700,00 13200 18/03/19 Bloomberg BBASC537.. 53.24 1.63 2.00 2.00 1.58 1.71 3.82 24 31122,00 18200 18/03/19 Bloomberg BBASC542.. 53.74 1.38 1.41 1.65 1.36 1.38 2.22 17 76176,00 55200 18/03/19 Bloomberg BBASC547.. 54.24 1.28 1.43 1.43 1.18 1.25 8.47 19 27500,00 22000 18/03/19 Bloomberg BBASC552.. 54.74 0.98 0.98 1.19 0.98 1.06 2.08 47 128578,00 121300 18/03/19 Bloomberg BBASC557.. 55.24 0.83 0.90 1.01 0.80 0.88 -13.54 44 41800,00 47500 18/03/19 Bloomberg BBASC567.. 56.24 0.62 0.66 0.70 0.59 0.67 3.33 32 45359,00 67700 18/03/19 Bloomberg BBASC572.. 56.74 0.49 0.68 0.68 0.49 0.54 0 25 13986,00 25900 18/03/19 Bloomberg BBASC577.. 57.24 0.41 0.46 0.53 0.41 0.47 -8.88 10 8977,00 19100 18/03/19 Bloomberg BBASC582.. 57.74 0.37 0.48 0.48 0.36 0.40 2.77 13 22640,00 56600 18/03/19 Bloomberg BBASC613.. 60.74 0.14 0.17 0.20 0.13 0.15 -12.5 258 55395,00 369300 18/03/19 Bloomberg BBASD541.. 53.65 2.50 2.70 2.82 2.48 2.65 -6.01 35 126670,00 47800 15/04/19 Bloomberg BBASJ610.. 60.54 3.30 3.51 3.51 3.25 3.42 -8.33 16 20520,00 6000 21/10/19 Bloomberg BRADESCO PN Fec. 44.60 BBDCC443.. 43.64 1.95 2.26 2.27 1.95 2.17 -1.01 33 207886,00 95800 18/03/19 Bloomberg BBDCC451.. 45.14 1.17 1.30 1.30 1.08 1.13 -5.64 10 6101,00 5400 18/03/19 Bloomberg BBDCC456.. 45.64 0.94 1.20 1.20 0.76 0.96 -9.61 46 35328,00 36800 18/03/19 Bloomberg BBDCC459.. 45.89 0.85 1.09 1.09 0.70 0.98 -5.55 16 25382,00 25900 18/03/19 Bloomberg BBDCC461.. 46.14 0.73 0.99 0.99 0.63 0.71 -10.97 36 2153217,00 3032700 18/03/19 Bloomberg BBDCC471.. 47.14 0.50 0.50 0.61 0.40 0.48 0 29 39888,00 83100 18/03/19 Bloomberg BBDCC476.. 47.64 0.30 0.40 0.48 0.30 0.43 -18.91 16 11008,00 25600 18/03/19 Bloomberg BBDCC481.. 48.14 0.32 0.32 0.32 0.20 0.23 -3.03 13 1104,00 4800 18/03/19 Bloomberg BBDCC491.. 49.14 0.15 0.18 0.18 0.10 0.16 -25 10 3888,00 24300 18/03/19 Bloomberg BBSEGURIDADE ON Fec. 27.40 BBSEC29. 26.97 0.89 0.89 0.89 0.81 0.88 2.29 12 11440,00 13000 18/03/19 Bloomberg BBSEC30. 27.97 0.39 0.37 0.44 0.37 0.39 2.63 16 12480,00 32000 18/03/19 Bloomberg BBSEC33. 30.97 0.06 0.04 0.06 0.04 0.04 0 11 544,00 13600 18/03/19 Bloomberg BBSEC59. 27.47 0.74 0.74 0.74 0.74 0.74 32.14 10 7178,00 9700 18/03/19 Bloomberg BRF SA ON Fec. 22.29 BRFSC22. 22.00 0.90 0.85 1.01 0.82 0.89 12.5 33 114721,00 128900 18/03/19 Bloomberg BRFSC23. 23.00 0.44 0.52 0.54 0.44 0.47 -12 24 17061,00 36300 18/03/19 Bloomberg BRFSC24. 24.00 0.25 0.27 0.28 0.19 0.20 -10.71 28 13680,00 68400 18/03/19 Bloomberg BRFSC26. 26.00 0.05 0.03 0.05 0.03 0.04 -37.5 13 1592,00 39800 18/03/19 Bloomberg BRASKEM PNA Fec. 55.95 BRKMC56. 56.00 1.67 1.51 1.67 1.51 1.61 -14.79 17 29463,00 18300 18/03/19 Bloomberg BRKMD560.. 56.00 2.68 2.57 2.72 2.57 2.67 5.51 12 28035,00 10500 15/04/19 Bloomberg CIELO ON Fec. 11.35 CIELC11. 10.68 0.90 0.69 0.90 0.69 0.79 47.54 10 42739,00 54100 18/03/19 Bloomberg CIELC117.. 11.43 0.45 0.32 0.45 0.30 0.34 66.66 29 19414,00 57100 18/03/19 Bloomberg CIELC12. 11.68 0.35 0.23 0.35 0.22 0.26 94.44 45 38454,00 147900 18/03/19 Bloomberg CIELC122.. 11.93 0.25 0.14 0.25 0.14 0.18 78.57 11 6876,00 38200 18/03/19 Bloomberg CIELC127.. 12.43 0.12 0.09 0.12 0.09 0.10 50 44 10270,00 102700 18/03/19 Bloomberg CIELC41. 11.18 0.55 0.40 0.55 0.40 0.48 66.66 37 28032,00 58400 18/03/19 Bloomberg CIELC42. 12.18 0.20 0.12 0.20 0.11 0.14 150 32 14798,00 105700 18/03/19 Bloomberg CIELD42. 12.50 0.30 0.24 0.30 0.24 0.26 50 13 1196,00 4600 15/04/19 Bloomberg CEMIG PN Fec. 14.05 CMIGC14. 13.88 0.60 0.55 0.60 0.49 0.55 11.11 34 44715,00 81300 18/03/19 Bloomberg CMIGC145.. 14.38 0.34 0.29 0.37 0.29 0.31 9.67 14 5053,00 16300 18/03/19 Bloomberg CMIGC15. 14.88 0.18 0.15 0.20 0.15 0.17 20 20 9826,00 57800 18/03/19 Bloomberg SID NACIONAL ON Fec. 12.40 CSNAC10. 10.00 2.31 1.65 2.60 1.65 2.12 50.98 465 553956,00 261300 18/03/19 Bloomberg CSNAC11. 11.00 1.59 0.77 1.70 0.77 1.25 114.86 1466 1582375,00 1265900 18/03/19 Bloomberg CSNAC112.. 11.25 1.16 1.10 1.47 1.10 1.37 87.09 16 32195,00 23500 18/03/19 Bloomberg CSNAC115.. 11.50 1.12 0.50 1.30 0.49 0.86 143.47 295 183782,00 213700 18/03/19 Bloomberg CSNAC120.. 12.00 0.75 0.26 0.90 0.26 0.58 226.08 380 231361,00 398900 18/03/19 Bloomberg CSNAC125.. 12.50 0.48 0.19 0.60 0.16 0.43 242.85 823 734053,00 1707100 18/03/19 Bloomberg CSNAC13. 13.00 0.30 0.18 0.38 0.18 0.25 0 309 177550,00 710200 18/03/19 Bloomberg CSNAC40. 10.50 2.02 1.46 2.11 1.46 1.84 85.32 52 23368,00 12700 18/03/19 Bloomberg CSNAD10. 10.00 2.45 1.92 2.60 1.92 2.33 44.11 48 203176,00 87200 15/04/19 Bloomberg CSNAD11. 11.00 1.64 1.20 1.79 1.20 1.64 67.34 13 33620,00 20500 15/04/19 Bloomberg CSNAD12. 12.00 1.03 0.75 1.14 0.75 0.93 106 18 18972,00 20400 15/04/19 Bloomberg CSNAD13. 13.00 0.57 0.43 0.57 0.43 0.50 0 14 13850,00 27700 15/04/19 Bloomberg ENGIE BRASIL ON Fec. 41.85 EGIEC410.. 41.09 1.56 1.98 2.10 1.54 1.69 4 276 196378,00 116200 18/03/19 Bloomberg ELETROBRAS ON Fec. 37.89 ELETC390.. 39.00 1.23 0.75 1.33 0.75 1.02 123.63 14 37434,00 36700 18/03/19 Bloomberg EMBRAER ON Fec. 19.51 EMBRC19. 19.48 0.59 0.64 0.65 0.54 0.64 13.46 10 15744,00 24600 18/03/19 Bloomberg EMBRC220.. 21.98 0.07 0.09 0.09 0.06 0.07 -36.36 12 2674,00 38200 18/03/19 Bloomberg GERDAU PN Fec. 15.18 GGBRC153.. 15.25 0.41 0.46 0.51 0.39 0.43 -12.76 100 110682,00 257400 18/03/19 Bloomberg GGBRC155.. 15.50 0.30 0.37 0.37 0.29 0.32 -3.22 72 42592,00 133100 18/03/19 Bloomberg GGBRC160.. 16.00 0.15 0.20 0.21 0.14 0.17 -16.66 48 27591,00 162300 18/03/19 Bloomberg GGBRC170.. 16.75 0.10 0.10 0.10 0.05 0.06 42.85 16 486,00 8100 18/03/19 Bloomberg GGBRD166.. 16.68 0.26 0.26 0.26 0.24 0.25 8.33 27 26850,00 107400 15/04/19 Bloomberg GERDAU MET PN Fec. 7.27 GOAUC740.. 07.31 0.20 0.16 0.22 0.16 0.18 25 11 4248,00 23600 18/03/19 Bloomberg GOAUC751.. 07.51 0.13 0.12 0.13 0.11 0.12 30 15 3492,00 29100 18/03/19 Bloomberg HYPERA ON Fec. 27.78 HYPEC290.. 28.70 0.32 0.42 0.42 0.29 0.35 -60.97 62 6020,00 17200 18/03/19 Bloomberg HYPEC300.. 29.70 0.15 0.25 0.35 0.15 0.28 -67.39 46 30968,00 110600 18/03/19 Bloomberg HYPEC330.. 32.70 0.02 0.08 0.08 0.02 0.06 -66.66 15 1356,00 22600 18/03/19 Bloomberg ITAUSA PN Fec. 12.90 ITSAC130.. 12.29 0.75 0.75 0.75 0.65 0.70 25 26 18270,00 26100 18/03/19 Bloomberg ITSAC132.. 12.54 0.56 0.55 0.56 0.47 0.51 21.73 19 10608,00 20800 18/03/19 Bloomberg ITSAC137.. 13.04 0.26 0.19 0.28 0.19 0.23 44.44 38 17756,00 77200 18/03/19 Bloomberg ITSAC14. 13.29 0.17 0.11 0.18 0.10 0.14 54.54 226 66556,00 475400 18/03/19 Bloomberg ITSAC142.. 13.54 0.10 0.08 0.10 0.06 0.07 66.66 19 3556,00 50800 18/03/19 Bloomberg ITSAC15. 14.29 0.02 0.02 0.02 0.01 0.01 0 44 2635,00 263500 18/03/19 Bloomberg ITSAC43. 12.79 0.40 0.35 0.41 0.31 0.37 42.85 81 55463,00 149900 18/03/19 Bloomberg ITSAC44. 13.79 0.05 0.04 0.05 0.03 0.03 25 50 3030,00 101000 18/03/19 Bloomberg ITSAD143.. 13.59 0.24 0.22 0.24 0.20 0.21 20 10 3528,00 16800 15/04/19 Bloomberg ITAUUNIBANCO PN Fec. 36.66 ITUBC357.. 33.93 2.89 2.93 2.99 2.84 2.89 44.5 51 47974,00 16600 18/03/19 Bloomberg ITUBC365.. 34.84 2.08 2.15 2.21 2.04 2.12 17.51 52 80136,00 37800 18/03/19 Bloomberg ITUBC370.. 35.34 1.69 1.80 1.80 1.69 1.72 25.18 13 28380,00 16500 18/03/19 Bloomberg ITUBC379.. 36.26 1.10 0.87 1.20 0.87 1.11 34.14 85 166500,00 150000 18/03/19 Bloomberg ITUBC382.. 36.51 0.95 1.00 1.04 0.91 1.02 10.46 36 384132,00 376600 18/03/19 Bloomberg ITUBC384.. 36.76 0.89 0.80 0.91 0.80 0.85 43.54 25 43180,00 50800 18/03/19 Bloomberg ITUBC387.. 37.01 0.75 0.71 0.79 0.65 0.73 25 35 47596,00 65200 18/03/19 Bloomberg ITUBC389.. 37.26 0.66 0.62 0.67 0.53 0.62 46.66 115 116436,00 187800 18/03/19 Bloomberg ITUBC392.. 37.51 0.60 0.55 0.60 0.50 0.53 36.36 13 16165,00 30500 18/03/19 Bloomberg ITUBC394.. 37.76 0.47 0.44 0.50 0.40 0.44 38.23 52 53548,00 121700 18/03/19 Bloomberg ITUBC399.. 38.26 0.31 0.32 0.35 0.24 0.31 34.78 95 24366,00 78600 18/03/19 Bloomberg ITUBC402.. 38.51 0.24 0.22 0.26 0.22 0.25 26.31 10 3750,00 15000 18/03/19 Bloomberg ITUBC404.. 38.76 0.19 0.18 0.23 0.18 0.19 5.55 34 16416,00 86400 18/03/19 Bloomberg ITUBC409.. 39.26 0.13 0.15 0.16 0.05 0.14 -7.14 41 13720,00 98000 18/03/19 Bloomberg ITUBC419.. 40.26 0.07 0.08 0.08 0.06 0.07 -12.5 19 2800,00 40000 18/03/19 Bloomberg ITUBC541.. 34.34 2.55 2.51 2.61 2.38 2.50 14.34 60 131750,00 52700 18/03/19 Bloomberg ITUBC566.. 36.01 1.29 1.35 1.35 1.20 1.29 15.17 29 41550,00 32210 18/03/19 Bloomberg ITUBD370.. 35.31 2.27 2.21 2.40 2.21 2.27 18.84 15 24289,00 10700 15/04/19 Bloomberg KROTON ON Fec. 11.39 KROTC110.. 11.00 0.59 0.60 0.74 0.59 0.61 7.27 32 31659,00 51900 18/03/19 Bloomberg KROTC115.. 11.50 0.39 0.32 0.45 0.31 0.36 25.8 25 14040,00 39000 18/03/19 Bloomberg KROTC120.. 12.00 0.18 0.16 0.23 0.15 0.18 12.5 38 6156,00 34200 18/03/19 Bloomberg KROTC125.. 12.50 0.08 0.10 0.12 0.08 0.10 -11.11 24 15760,00 157600 18/03/19 Bloomberg KROTD11. 11.00 0.91 0.88 1.02 0.88 0.89 31.88 11 3382,00 3800 15/04/19 Bloomberg LOJAS AMERIC PN Fec. 19.43 LAMEC214.. 21.38 0.12 0.27 0.27 0.12 0.19 9.09 11 760,00 4000 18/03/19 Bloomberg LOJAS RENNER ON Fec. 44.70 LRENC439.. 43.85 1.50 1.15 1.50 1.15 1.28 44.23 10 4096,00 3200 18/03/19 Bloomberg MARFRIG ON Fec. 5.48 MRFGC52. 05.20 0.40 0.51 0.51 0.40 0.50 0 11 550,00 1100 18/03/19 Bloomberg NATURA ON Fec. 49.63 NATUC497.. 49.78 1.25 0.85 1.40 0.85 1.17 64.47 638 329706,00 281800 18/03/19 Bloomberg OI ON Fec. 1.54 OIBRC130.. 01.30 0.30 0.34 0.34 0.27 0.27 7.14 17 3834,00 14200 18/03/19 Bloomberg OIBRC140.. 01.40 0.19 0.20 0.20 0.17 0.19 11.76 29 4009,00 21100 18/03/19 Bloomberg OIBRC150.. 01.50 0.13 0.12 0.15 0.11 0.13 18.18 107 12961,00 99700 18/03/19 Bloomberg OIBRC160.. 01.60 0.09 0.09 0.10 0.08 0.09 28.57 135 28035,00 311500 18/03/19 Bloomberg OIBRC170.. 01.70 0.06 0.06 0.06 0.06 0.06 0 21 600,00 10000 18/03/19 Bloomberg OIBRC200.. 02.00 0.02 0.02 0.03 0.02 0.02 0 26 3474,00 173700 18/03/19 Bloomberg P.ACUCAR-CBD PN Fec. 95.33 PCARC96. 96.00 1.80 1.72 1.80 1.70 1.72 -18.55 12 25800,00 15000 18/03/19 Bloomberg PETROBRAS PN Fec. 27.13 PETRC177.. 17.00 10.46 10.47 10.47 10.45 10.45 6.4 11 261249,00 25000 18/03/19 Bloomberg PETRC225.. 22.00 5.50 5.45 5.55 5.45 5.46 0 20 62244,00 11400 18/03/19 Bloomberg PETRC229.. 22.25 5.15 5.50 5.50 5.14 5.26 0 15 30508,00 5800 18/03/19 Bloomberg PETRC239.. 23.25 4.10 4.46 4.46 4.10 4.21 -1.67 36 119564,00 28400 18/03/19 Bloomberg PETRC246.. 24.00 3.45 3.73 3.73 3.44 3.45 6.81 13 110055,00 31900 18/03/19 Bloomberg PETRC25. 24.25 3.14 3.49 3.55 3.13 3.26 -3.97 123 587452,00 180200 18/03/19 Bloomberg PETRC255.. 25.00 2.44 2.74 2.87 2.44 2.65 -5.79 31 231080,00 87200 18/03/19 Bloomberg PETRC259.. 25.25 2.28 2.55 2.60 2.23 2.40 -10.23 427 1337520,00 557300 18/03/19 Bloomberg PETRC261.. 25.50 2.00 2.20 2.38 2.00 2.19 -6.97 210 1373130,00 627000 18/03/19 Bloomberg PETRC267.. 26.00 1.61 1.90 1.98 1.61 1.81 -10.55 457 3675929,00 2030900 18/03/19 Bloomberg PETRC270.. 26.25 1.36 1.75 1.79 1.36 1.55 -16.56 2009 7778830,00 5018600 18/03/19 Bloomberg PETRC271.. 26.50 1.24 1.59 1.59 1.24 1.43 -13.88 307 2478190,00 1733000 18/03/19 Bloomberg PETRC276.. 26.75 1.09 1.29 1.41 1.09 1.25 -9.16 340 1265125,00 1012100 18/03/19 Bloomberg PETRC277.. 27.00 0.97 1.20 1.25 0.97 1.10 -12.61 2052 4759150,00 4326500 18/03/19 Bloomberg PETRC279.. 27.25 0.83 1.05 1.11 0.83 0.94 -16.16 6439 12697238,00 13507700 18/03/19 Bloomberg PETRC281.. 27.50 0.72 0.90 0.96 0.72 0.81 -15.29 5768 8641485,00 10668500 18/03/19 Bloomberg PETRC284.. 27.75 0.61 0.80 0.85 0.61 0.68 -17.56 6191 7622868,00 11210100 18/03/19 Bloomberg PETRC286.. 28.00 0.53 0.70 0.72 0.53 0.60 -15.87 1287 2555580,00 4259300 18/03/19 Bloomberg PETRC289.. 28.25 0.42 0.58 0.62 0.42 0.52 -22.22 2775 9618336,00 18496800 18/03/19 Bloomberg PETRC290.. 28.50 0.37 0.50 0.52 0.37 0.43 -17.77 377 970596,00 2257200 18/03/19 Bloomberg PETRC293.. 28.75 0.32 0.40 0.44 0.32 0.37 -13.51 634 1689124,00 4565200 18/03/19 Bloomberg PETRC296.. 29.00 0.25 0.35 0.38 0.25 0.31 -21.87 319 591077,00 1906700 18/03/19 Bloomberg PETRC299.. 29.25 0.21 0.29 0.32 0.21 0.25 -25 1955 3112450,00 12449800 18/03/19 Bloomberg PETRC300.. 29.50 0.18 0.25 0.26 0.17 0.22 -18.18 200 343178,00 1559900 18/03/19 Bloomberg PETRC304.. 29.75 0.15 0.19 0.22 0.15 0.18 -16.66 340 225864,00 1254800 18/03/19 Bloomberg PETRC306.. 30.00 0.13 0.16 0.18 0.12 0.15 -7.14 149 168690,00 1124600 18/03/19 Bloomberg PETRC309.. 30.25 0.10 0.14 0.16 0.10 0.13 -23.07 977 1281553,00 9858100 18/03/19 Bloomberg PETRC31. 31.00 0.06 0.09 0.09 0.06 0.07 -25 34 25844,00 369200 18/03/19 Bloomberg PETRC310.. 30.50 0.09 0.12 0.13 0.09 0.09 -18.18 89 56088,00 623200 18/03/19 Bloomberg PETRC314.. 30.75 0.07 0.10 0.11 0.07 0.09 -22.22 153 67599,00 751100 18/03/19 Bloomberg PETRC319.. 31.25 0.06 0.08 0.08 0.05 0.06 -14.28 340 239340,00 3989000 18/03/19 Bloomberg PETRC320.. 32.00 0.04 0.06 0.06 0.04 0.04 -20 37 10380,00 259500 18/03/19 Bloomberg PETRC321.. 31.50 0.05 0.06 0.07 0.05 0.06 0 30 49422,00 823700 18/03/19 Bloomberg PETRC329.. 32.25 0.04 0.05 0.05 0.03 0.03 -20 187 103062,00 3435400 18/03/19 Bloomberg PETRC337.. 33.75 0.02 0.03 0.03 0.02 0.02 -33.33 126 8324,00 416200 18/03/19 Bloomberg PETRC339.. 33.25 0.03 0.03 0.03 0.02 0.02 0 201 50368,00 2518400 18/03/19 Bloomberg PETRC349.. 34.25 0.01 0.02 0.03 0.01 0.02 -50 40 17448,00 872400 18/03/19 Bloomberg PETRC359.. 35.25 0.01 0.02 0.02 0.01 0.01 -50 48 5394,00 539400 18/03/19 Bloomberg PETRC369.. 36.25 0.01 0.01 0.01 0.01 0.01 0 23 4977,00 497700 18/03/19 Bloomberg PETRC56. 25.75 1.85 2.10 2.17 1.83 1.98 -3.64 118 537768,00 271600 18/03/19 Bloomberg PETRD25. 24.25 3.51 3.60 3.63 3.41 3.58 0.28 21 250242,00 69900 15/04/19 Bloomberg PETRD259.. 25.25 2.71 2.95 2.95 2.66 2.84 1.49 18 46860,00 16500 15/04/19 Bloomberg PETRD266.. 26.00 2.15 2.40 2.40 2.15 2.23 10.25 29 91653,00 41100 15/04/19 Bloomberg PETRD270.. 26.25 1.98 2.15 2.23 1.98 2.10 -2.94 95 196770,00 93700 15/04/19 Bloomberg PETRD276.. 27.00 1.61 1.74 1.76 1.57 1.69 0.62 19 94640,00 56000 15/04/19 Bloomberg PETRD28. 27.50 1.35 1.46 1.48 1.30 1.37 0 57 306469,00 223700 15/04/19 Bloomberg PETRD280.. 27.25 1.41 1.60 1.63 1.41 1.51 -4.08 95 375839,00 248900 15/04/19 Bloomberg PETRD282.. 28.25 0.96 1.08 1.13 0.96 1.03 -4.95 72 146054,00 141800 15/04/19 Bloomberg PETRD283.. 27.75 1.20 1.35 1.37 1.20 1.28 -2.43 27 211072,00 164900 15/04/19 Bloomberg PETRD287.. 28.00 1.08 1.23 1.23 1.08 1.15 -0.91 29 52324,00 45500 15/04/19 Bloomberg PETRD288.. 28.75 0.80 0.90 0.92 0.78 0.83 -3.61 109 127239,00 153300 15/04/19 Bloomberg PETRD29. 29.00 0.72 0.81 0.84 0.71 0.75 -5.26 61 350625,00 467500 15/04/19 Bloomberg PETRD301.. 29.25 0.64 0.74 0.76 0.63 0.69 -1.53 24 24563,00 35600 15/04/19 Bloomberg PETRD302.. 29.50 0.57 0.62 0.62 0.57 0.60 -10.93 11 38460,00 64100 15/04/19 Bloomberg PETRD306.. 30.00 0.46 0.55 0.55 0.45 0.48 -8 16 68928,00 143600 15/04/19 Bloomberg PETRD309.. 30.25 0.41 0.49 0.49 0.41 0.46 -10.86 37 125580,00 273000 15/04/19 Bloomberg PETRD31. 31.00 0.30 0.33 0.34 0.30 0.32 -3.22 17 23776,00 74300 15/04/19 Bloomberg PETRD319.. 31.25 0.27 0.45 0.45 0.27 0.30 -3.57 21 42450,00 141500 15/04/19 Bloomberg PETRD324.. 31.75 0.21 0.25 0.25 0.21 0.22 -8.69 44 91432,00 415600 15/04/19 Bloomberg PETRD330.. 32.25 0.18 0.20 0.20 0.17 0.19 0 12 6783,00 35700 15/04/19 Bloomberg PETRD331.. 32.50 0.16 0.18 0.18 0.16 0.16 0 10 18576,00 116100 15/04/19 Bloomberg PETRD354.. 34.75 0.07 0.07 0.08 0.07 0.07 0 14 9562,00 136600 15/04/19 Bloomberg PETRD369.. 36.25 0.05 0.04 0.06 0.04 0.04 25 29 9072,00 226800 15/04/19 Bloomberg PETRE295.. 29.00 1.15 1.28 1.30 1.15 1.20 -4.16 40 362520,00 302100 20/05/19 Bloomberg PETRH35. 34.33 3.38 3.10 3.67 3.10 3.10 4 15 102920,00 33200 17/08/20 Bloomberg PETRL315.. 31.00 2.74 2.81 2.83 2.74 2.80 5.38 11 98280,00 35100 16/12/19 Bloomberg RUMO S.A. ON Fec. 19.70 RAILC190.. 19.00 0.90 0.77 0.90 0.77 0.81 2.27 10 18954,00 23400 18/03/19 Bloomberg RAILC200.. 20.00 0.40 0.35 0.40 0.27 0.34 14.28 22 16286,00 47900 18/03/19 Bloomberg SMILES ON Fec. 50.00 SMLSC488.. 48.87 2.45 1.49 2.64 1.48 2.11 172.22 10 20256,00 9600 18/03/19 Bloomberg SUZANO PAPEL ON Fec. 47.50 SUZBC470.. 47.00 1.63 1.50 2.10 1.50 1.89 -11.41 11 13230,00 7000 18/03/19 Bloomberg SUZBC485.. 48.50 1.21 1.30 1.45 1.06 1.17 2.54 23 33579,00 28700 18/03/19 Bloomberg SUZBC49. 49.00 0.84 0.99 1.28 0.84 1.06 -15.15 16 64130,00 60500 18/03/19 Bloomberg SUZBC500.. 50.00 0.67 0.56 0.85 0.56 0.65 3.07 34 57720,00 88800 18/03/19 Bloomberg USIMINAS PNA Fec. 9.92 USIMC100.. 09.93 0.31 0.20 0.35 0.19 0.25 72.22 315 212875,00 851500 18/03/19 Bloomberg USIMC102.. 10.18 0.24 0.15 0.24 0.11 0.18 100 72 57096,00 317200 18/03/19 Bloomberg USIMC105.. 10.43 0.13 0.10 0.15 0.09 0.12 44.44 146 55212,00 460100 18/03/19 Bloomberg USIMC107.. 10.68 0.10 0.06 0.10 0.06 0.08 100 15 2752,00 34400 18/03/19 Bloomberg USIMC110.. 10.93 0.07 0.04 0.07 0.03 0.05 133.33 101 19180,00 383600 18/03/19 Bloomberg USIMC115.. 11.43 0.04 0.10 0.10 0.03 0.04 33.33 15 1152,00 28800 18/03/19 Bloomberg USIMC900.. 08.93 1.08 0.85 1.08 0.84 1.00 35 213 1052300,00 1052300 18/03/19 Bloomberg USIMC920.. 09.13 0.87 0.65 0.89 0.65 0.82 50 10 30422,00 37100 18/03/19 Bloomberg USIMC940.. 09.33 0.72 0.42 0.72 0.42 0.62 75.6 39 75826,00 122300 18/03/19 Bloomberg USIMC960.. 09.53 0.55 0.40 0.58 0.38 0.50 57.14 86 109650,00 219300 18/03/19 Bloomberg USIMC980.. 09.73 0.44 0.25 0.45 0.25 0.33 91.3 79 106161,00 321700 18/03/19 Bloomberg USIMC983.. 09.83 0.35 0.22 0.36 0.22 0.28 150 23 22512,00 80400 18/03/19 Bloomberg USIMD100.. 09.93 0.55 0.42 0.55 0.42 0.48 66.66 16 47424,00 98800 15/04/19 Bloomberg VALE ON Fec. 46.99 VALEC423.. 41.05 6.05 5.97 6.05 5.97 5.98 19.56 14 322322,00 53900 18/03/19 Bloomberg VALEC428.. 42.80 4.75 3.67 4.75 3.67 4.27 41.79 260 970143,00 227200 18/03/19 Bloomberg VALEC43. 43.55 4.14 3.17 4.16 3.03 3.69 38.46 59 688185,00 186500 18/03/19 Bloomberg VALEC430.. 43.05 4.56 3.60 4.57 3.45 4.31 47.09 22 74132,00 17200 18/03/19 Bloomberg VALEC433.. 43.30 4.10 3.27 4.10 3.22 3.70 40.41 54 427350,00 115500 18/03/19 Bloomberg VALEC440.. 44.05 3.65 2.65 3.70 2.65 2.92 42.02 24 706056,00 241800 18/03/19 Bloomberg VALEC443.. 44.30 3.52 2.55 3.55 2.45 3.10 53.04 83 1062990,00 342900 18/03/19 Bloomberg VALEC445.. 44.55 3.33 2.45 3.33 2.31 2.84 56.33 12 36636,00 12900 18/03/19 Bloomberg VALEC448.. 44.80 3.13 2.20 3.14 2.15 2.97 54.95 219 1361745,00 458500 18/03/19 Bloomberg VALEC450.. 43.80 3.90 2.94 4.00 2.85 3.33 50 28 133866,00 40200 18/03/19 Bloomberg VALEC451.. 45.05 2.97 2.05 2.97 1.97 2.49 63.18 154 992514,00 398600 18/03/19 Bloomberg VALEC453.. 45.30 2.76 1.80 2.80 1.80 2.24 65.26 514 1970752,00 879800 18/03/19 Bloomberg VALEC455.. 45.55 2.59 1.70 2.59 1.69 2.10 57.92 132 619920,00 295200 18/03/19 Bloomberg VALEC458.. 45.80 2.35 1.58 2.43 1.55 1.92 62.06 294 1518528,00 790900 18/03/19 Bloomberg VALEC460.. 46.05 2.15 1.48 2.28 1.39 1.87 72 559 1906465,00 1019500 18/03/19 Bloomberg VALEC463.. 46.30 2.03 1.37 2.09 1.27 1.61 63.7 1343 3973480,00 2468000 18/03/19 Bloomberg VALEC465.. 46.55 1.91 1.24 1.92 1.18 1.70 72.07 157 1048560,00 616800 18/03/19 Bloomberg VALEC470.. 47.05 1.65 1.00 1.65 0.95 1.26 83.33 426 2837394,00 2251900 18/03/19 Bloomberg VALEC473.. 47.30 1.51 0.92 1.51 0.88 1.18 84.14 1044 3590386,00 3042700 18/03/19 Bloomberg VALEC478.. 47.80 1.27 0.76 1.29 0.72 1.05 78.87 762 2808015,00 2674300 18/03/19 Bloomberg VALEC48. 46.80 1.80 1.11 1.80 1.06 1.47 76.47 505 1476615,00 1004500 18/03/19 Bloomberg VALEC483.. 48.30 1.00 0.63 1.07 0.59 0.84 66.66 1450 6342336,00 7550400 18/03/19 Bloomberg VALEC485.. 48.55 0.95 0.60 0.95 0.54 0.71 106.52 113 187085,00 263500 18/03/19 Bloomberg VALEC490.. 49.05 0.77 0.47 0.80 0.44 0.58 87.8 528 914195,00 1576200 18/03/19 Bloomberg VALEC493.. 48.05 1.15 0.71 1.16 0.65 0.89 79.68 155 638931,00 717900 18/03/19 Bloomberg VALEC494.. 49.30 0.72 0.41 0.72 0.40 0.54 80 106 382320,00 708000 18/03/19 Bloomberg VALEC495.. 49.55 0.64 0.41 0.64 0.35 0.51 88.23 54 93534,00 183400 18/03/19 Bloomberg VALEC498.. 49.80 0.58 0.35 0.59 0.32 0.41 93.33 250 574123,00 1400300 18/03/19 Bloomberg VALEC500.. 48.80 0.88 0.51 0.88 0.49 0.65 91.3 394 1151800,00 1772000 18/03/19 Bloomberg VALEC503.. 50.30 0.45 0.29 0.48 0.25 0.35 80 819 1554770,00 4442200 18/03/19 Bloomberg VALEC508.. 50.80 0.38 0.23 0.38 0.20 0.32 80.95 184 354432,00 1107600 18/03/19 Bloomberg VALEC513.. 51.30 0.30 0.17 0.30 0.16 0.21 100 606 423507,00 2016700 18/03/19 Bloomberg VALEC518.. 51.80 0.24 0.15 0.24 0.13 0.17 84.61 108 109650,00 645000 18/03/19 Bloomberg VALEC528.. 52.80 0.15 0.09 0.15 0.08 0.11 66.66 78 55000,00 500000 18/03/19 Bloomberg VALEC538.. 53.80 0.09 0.06 0.09 0.05 0.07 80 54 23625,00 337500 18/03/19 Bloomberg VALEC54. 52.30 0.15 0.11 0.19 0.10 0.14 50 370 414722,00 2962300 18/03/19 Bloomberg VALEC543.. 54.30 0.07 0.05 0.08 0.04 0.06 40 41 12294,00 204900 18/03/19 Bloomberg VALEC548.. 54.80 0.07 0.03 0.07 0.03 0.04 75 44 7548,00 188700 18/03/19 Bloomberg VALEC55. 53.30 0.12 0.08 0.13 0.06 0.08 71.42 189 74336,00 929200 18/03/19 Bloomberg VALEC558.. 55.80 0.04 0.03 0.04 0.02 0.03 100 26 5202,00 173400 18/03/19 Bloomberg VALEC563.. 56.30 0.04 0.03 0.04 0.02 0.03 100 46 11142,00 371400 18/03/19 Bloomberg VALEC565.. 55.30 0.05 0.03 0.06 0.03 0.03 66.66 37 3819,00 127300 18/03/19 Bloomberg VALEC573.. 57.30 0.02 0.02 0.03 0.02 0.02 100 12 546,00 27300 18/03/19 Bloomberg VALEC578.. 57.80 0.02 0.01 0.02 0.01 0.01 100 11 337,00 33700 18/03/19 Bloomberg VALEC580.. 56.80 0.03 0.02 0.03 0.02 0.02 200 14 1044,00 52200 18/03/19 Bloomberg VALEC583.. 58.30 0.02 0.01 0.02 0.01 0.01 100 29 3751,00 375100 18/03/19 Bloomberg VALEC603.. 60.30 0.01 0.01 0.01 0.01 0.01 0 29 2290,00 229000 18/03/19 Bloomberg VALEC605.. 59.30 0.02 0.01 0.02 0.01 0.01 100 10 461,00 46100 18/03/19 Bloomberg VALEC608.. 60.80 0.01 0.01 0.01 0.01 0.01 0 11 392,00 39200 18/03/19 Bloomberg VALEC610.. 59.80 0.02 0.01 0.02 0.01 0.01 100 12 730,00 73000 18/03/19 Bloomberg VALEC883.. 47.55 1.40 0.87 1.40 0.82 1.06 77.21 139 1055442,00 995700 18/03/19 Bloomberg VALED479.. 47.97 1.99 1.49 1.99 1.49 1.88 46.32 25 327684,00 174300 15/04/19 Bloomberg VALED487.. 47.47 2.33 1.66 2.33 1.66 1.94 50.32 17 81286,00 41900 15/04/19 Bloomberg VALED488.. 48.72 1.70 1.25 1.70 1.23 1.33 41.66 15 52535,00 39500 15/04/19 Bloomberg VALED520.. 50.72 1.00 0.78 1.00 0.70 0.82 53.84 31 66092,00 80600 15/04/19 Bloomberg VALED547.. 54.72 0.35 0.26 0.35 0.26 0.28 52.17 24 4788,00 17100 15/04/19 Bloomberg VALED55. 53.72 0.46 0.31 0.46 0.31 0.37 53.33 22 24457,00 66100 15/04/19 Bloomberg VALED565.. 55.22 0.31 0.23 0.31 0.21 0.25 55 33 11475,00 45900 15/04/19 Bloomberg VALED570.. 55.72 0.27 0.19 0.27 0.19 0.22 50 33 20746,00 94300 15/04/19 Bloomberg VALED575.. 56.22 0.24 0.17 0.24 0.17 0.21 41.17 17 3990,00 19000 15/04/19 Bloomberg VALED65. 65.72 0.03 0.03 0.03 0.02 0.02 50 23 4758,00 237900 15/04/19 Bloomberg VALED77. 47.72 2.21 1.70 2.22 1.70 1.87 52.41 20 356422,00 190600 15/04/19 Bloomberg VALEF495.. 49.55 2.75 2.01 2.75 2.01 2.59 37.5 28 34447,00 13300 17/06/19 Bloomberg VIAVAREJO ON Fec. 4.72 VVARC500.. 05.00 0.20 0.30 0.35 0.10 0.16 -4.76 54 6960,00 43500 18/03/19 Bloomberg VVARC600.. 06.00 0.05 0.05 0.09 0.05 0.07 -37.5 34 5803,00 82900 18/03/19 Bloomberg ___________________________