GrafBolsa
Lote Padrão Mercado Fracionário Opções de Compra Opções de Venda
Página Principal Área de Membros
Mercado a Termo
Pregão : 03/02/12
NOME CÓDIGO DIAS NEGÓC FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME mil R$ AES TIETE PN GETI4T 60 4 24.85 24.88 24.86 24.89 24.84 49.7 2000 ALL AMER LATON ALLL3T 19 2 10.48 10.47 10.48 10.48 10.47 50.3 4800 ALL AMER LATON ALLL3T 31 2 10.42 10.41 10.42 10.42 10.41 104.2 10000 ALL AMER LATON ALLL3T 122 2 10.62 10.61 10.61 10.62 10.61 53.0 5000 AMAZONIA ON EJ BAZA3T 31 2 0.39 0.38 0.38 0.39 0.38 38.0 100000 AMBEV PN AMBV4T 31 2 65.42 65.41 65.42 65.42 65.41 6.5 100 AMBEV PN AMBV4T 60 6 66.06 66.42 66.32 66.43 66.05 46.4 700 B2W VAREJO ON BTOW3T 31 2 10.80 10.79 10.79 10.80 10.79 17.3 1600 B2W VAREJO ON BTOW3T 45 4 10.90 10.85 10.89 10.90 10.85 32.7 3000 BMFBOVESPA ON BVMF3T 60 2 11.78 11.77 11.78 11.78 11.77 58.9 5000 BOMBRIL PN BOBR4T 90 2 8.27 8.26 8.27 8.27 8.26 248.1 30000 BRADESCO ON ED BBDC3T 19 2 25.96 25.95 25.95 25.96 25.95 25.9 1000 BRADESCO ON ED BBDC3T 122 4 26.79 26.87 26.83 26.88 26.78 268.3 10000 BRADESCO ON ED BBDC3T 180 1 27.29 27.29 27.29 27.29 27.29 5.5 200 BRADESCO ON ED BBDC3T 266 2 28.01 28.00 28.00 28.01 28.00 84.0 3000 BRADESCO PN ED BBDC4T 31 2 31.86 31.85 31.86 31.86 31.85 318.6 10000 BRADESCO PN ED BBDC4T 60 2 32.08 32.07 32.08 32.08 32.07 506.9 15800 BRADESCO PN ED BBDC4T 122 4 32.52 32.57 32.53 32.58 32.51 488.0 15000 BRADESPAR PN BRAP4T 238 2 38.91 38.90 38.91 38.91 38.90 194.5 5000 BRASIL ON BBAS3T 31 2 27.43 27.42 27.43 27.43 27.42 5.5 200 BRASIL ON BBAS3T 60 2 27.63 27.62 27.63 27.63 27.62 505.6 18300 BRASIL ON BBAS3S 90 2 27.61 27.60 27.60 27.61 27.60 16.6 600 BRASIL ON BBAS3T 90 4 27.88 27.92 27.87 27.93 27.87 8411.2 301800 BRASIL ON BBAS3T 120 4 28.05 28.05 28.05 28.06 28.04 84.2 3000 BRASIL TELECPN BRTO4T 24 2 11.43 11.42 11.42 11.43 11.42 513.9 45000 BRASIL TELECPN BRTO4T 60 4 11.57 11.53 11.55 11.57 11.53 80.9 7000 BRASIL TELECPN BRTO4T 90 2 11.55 11.54 11.55 11.55 11.54 125.9 10900 BRASKEM ON BRKM3T 31 2 12.02 12.01 12.02 12.02 12.01 3.6 300 BRASKEM PNA BRKM5T 31 2 15.23 15.22 15.23 15.23 15.22 1.5 100 BRF FOODS ON BRFS3T 19 2 34.66 34.65 34.66 34.66 34.65 104.0 3000 CCR SA ON CCRO3S 90 2 13.14 13.13 13.13 13.14 13.13 10.5 800 CEMIG PN CMIG4T 31 6 35.50 35.62 35.60 35.63 35.49 67.6 1900 CESP PNB CESP6T 31 2 32.99 32.98 32.99 32.99 32.98 329.9 10000 CIELO ON CIEL3T 60 9 55.77 55.74 55.75 55.77 55.69 223.0 4000 COBRASMA ON CBMA3T 122 2 0.10 0.09 0.09 0.10 0.09 1.8 20000 COPEL PNB CPLE6T 19 8 40.09 40.08 40.08 40.09 40.08 3182.4 79400 COSAN ON CSAN3S 90 2 29.62 29.61 29.62 29.62 29.61 88.9 3000 CYRELA REALTON CYRE3T 19 4 17.66 17.65 17.66 17.66 17.65 35.3 2000 CYRELA REALTON CYRE3T 31 4 17.84 17.64 17.69 17.84 17.64 176.9 10000 DASA ON DASA3T 31 2 17.43 17.42 17.43 17.43 17.42 102.8 5900 DURATEX ON DTEX3T 19 2 10.20 10.19 10.20 10.20 10.19 3.1 300 ELETROBRAS ON ELET3T 31 2 17.70 17.69 17.69 17.70 17.69 353.8 20000 ELETROBRAS ON ELET3T 122 2 18.04 18.03 18.03 18.04 18.03 205.5 11400 ELETROBRAS PNB ELET6T 31 4 25.02 25.27 25.26 25.28 25.01 373.8 14800 ELETROPAULO PN ELPL4T 31 4 37.29 37.28 37.28 37.29 37.28 14.9 400 ELETROPAULO PN ELPL4T 90 4 37.93 38.09 37.98 38.10 37.92 22.8 600 ESTACIO PARTON ESTC3T 19 2 20.47 20.46 20.46 20.47 20.46 61.4 3000 ETERNIT ON ETER3T 75 2 9.27 9.26 9.26 9.27 9.26 4.6 500 FIBRIA ON FIBR3T 31 2 14.80 14.79 14.80 14.80 14.79 74.0 5000 FORJA TAURUSPN FJTA4T 60 2 1.75 1.74 1.74 1.75 1.74 12.2 7000 GAFISA ON GFSA3T 19 6 5.17 5.25 5.23 5.26 5.10 439.3 84000 GAFISA ON GFSA3T 30 2 5.47 5.46 5.47 5.47 5.46 49.2 9000 GAFISA ON GFSA3T 31 4 5.15 5.28 5.26 5.29 5.14 31.6 6000 GAFISA ON GFSA3T 60 8 5.27 5.35 5.28 5.36 5.20 147.8 28000 GAFISA ON GFSA3T 90 6 5.29 5.50 5.31 5.51 5.28 58.4 11000 GERDAU ON GGBR3T 31 2 14.86 14.85 14.86 14.86 14.85 14.9 1000 GERDAU PN GGBR4T 19 2 18.33 18.32 18.33 18.33 18.32 9.2 500 GERDAU PN GGBR4T 31 2 18.30 18.29 18.30 18.30 18.29 36.6 2000 GERDAU PN GGBR4T 60 2 18.47 18.46 18.46 18.47 18.46 36.9 2000 GOL PN GOLL4T 19 2 13.25 13.24 13.25 13.25 13.24 4.0 300 GOL PN GOLL4T 31 16 13.36 13.37 13.30 13.38 13.23 351.1 26400 GOL PN GOLL4T 45 2 13.40 13.39 13.40 13.40 13.39 26.8 2000 GRAZZIOTIN ON CGRA3T 90 2 13.29 13.28 13.28 13.29 13.28 50.5 3800 GUARARAPES ON GUAR3T 31 14 80.33 82.57 81.85 82.58 79.88 131.0 1600 HRT PETROLEOON HRTP3S 31 2 461.67 461.66 461.66 461.67 461.66 46.2 100 HRT PETROLEOON HRTP3T 31 7 469.20 466.97 467.89 469.20 462.99 327.5 700 HYPERMARCAS ON HYPE3T 19 6 11.22 11.21 11.41 11.43 11.21 1183.2 103700 HYPERMARCAS ON HYPE3T 31 4 11.62 11.53 11.55 11.62 11.53 4.0 350 HYPERMARCAS ON HYPE3T 48 2 11.54 11.53 11.54 11.54 11.53 218.1 18900 IENERGIA PNA IENG5T 31 2 0.12 0.11 0.11 0.12 0.11 15.4 140000 IGB S/A ON IGBR3T 60 4 9.94 9.83 9.89 9.94 9.83 41.5 4200 INEPAR PN INEP4T 19 4 2.40 2.46 2.43 2.47 2.39 24.3 10000 INEPAR PN INEP4T 31 4 2.38 2.29 2.33 2.38 2.29 58.3 25000 INEPAR PN INEP4T 60 12 2.41 2.34 2.36 2.41 2.34 85.4 36200 INEPAR PN INEP4T 90 2 2.42 2.41 2.42 2.42 2.41 96.8 40000 INEPAR PN INEP4T 122 2 2.47 2.46 2.47 2.47 2.46 2.5 1000 ITAUSA PN ITSA4T 31 2 11.76 11.75 11.76 11.76 11.75 11.8 1000 ITAUTEC ON ITEC3T 122 4 30.85 30.84 30.85 30.85 30.84 9.3 300 ITAUUNIBANCOPN ED ITUB4T 31 4 35.89 36.11 36.08 36.12 35.88 433.0 12000 ITAUUNIBANCOPN ED ITUB4T 60 2 36.11 36.10 36.10 36.11 36.10 54.2 1500 LAEP DR3 MILK11T 31 2 0.44 0.43 0.43 0.44 0.43 12.9 30000 LAEP DR3 MILK11S 90 2 0.46 0.45 0.45 0.46 0.45 225.0 500000 LAEP DR3 MILK11T 90 2 0.45 0.44 0.45 0.45 0.44 2.3 5000 LIGHT S/A ON LIGT3T 19 8 26.85 26.61 26.75 26.85 26.61 107.0 4000 LIGHT S/A ON LIGT3T 60 4 26.97 26.91 26.94 26.97 26.91 40.4 1500 LLX LOG ON LLXL3T 31 2 3.72 3.71 3.72 3.72 3.71 18.6 5000 LLX LOG ON LLXL3T 90 2 3.78 3.77 3.77 3.78 3.77 37.7 10000 LOJAS AMERICPN I11 LAME4T 60 2 16.97 16.96 16.97 16.97 16.96 33.9 2000 LOJAS AMERICPN I11 LAME4T 90 4 17.86 17.85 17.85 17.86 17.85 54.5 3056 LOJAS RENNERON LREN3T 31 4 61.91 59.79 59.98 61.91 59.79 132.0 2200 LOJAS RENNERON LREN3T 60 2 61.28 61.27 61.28 61.28 61.27 30.6 500 LUPATECH ON LUPA3T 31 4 4.43 4.25 4.34 4.43 4.25 8.7 2000 LUPATECH ON LUPA3T 60 4 4.55 4.54 4.55 4.55 4.54 63.7 14000 MAGAZ LUIZA ON MGLU3T 31 4 9.98 10.02 9.99 10.03 9.97 47.0 4700 MAGAZ LUIZA ON MGLU3T 150 2 11.24 11.23 11.24 11.24 11.23 39.3 3500 MARCOPOLO PN POMO4T 90 2 8.39 8.38 8.39 8.39 8.38 12.6 1500 MARFRIG ON MRFG3T 31 6 8.25 8.19 8.22 8.26 8.19 111.0 13500 MARFRIG ON MRFG3T 60 4 8.34 8.33 8.33 8.34 8.33 12.5 1500 MINERVA ON BEEF3T 60 2 5.35 5.34 5.34 5.35 5.34 5.3 1000 MINERVA ON BEEF3T 122 2 5.44 5.43 5.44 5.44 5.43 10.9 2000 MINUPAR ON MNPR3T 90 2 0.33 0.32 0.33 0.33 0.32 188.2 570400 MMX MINER ON MMXM3T 31 4 8.75 8.59 8.61 8.75 8.59 94.7 11000 MMX MINER ON MMXM3T 45 2 8.78 8.77 8.77 8.78 8.77 17.5 2000 MPX ENERGIA ON MPXE3T 31 2 47.92 47.91 47.92 47.92 47.91 9.6 200 MPX ENERGIA ON MPXE3T 60 8 48.30 48.19 48.25 48.30 48.19 4825.0 100000 MPX ENERGIA ON MPXE3T 75 2 48.38 48.37 48.37 48.38 48.37 319.2 6600 MRV ON MRVE3T 19 4 14.36 14.01 14.16 14.36 14.01 34.0 2400 MULTIPLUS ON MPLU3T 19 12 32.10 31.94 32.15 32.54 31.89 289.3 9000 MULTIPLUS ON MPLU3S 60 12 32.57 33.11 32.90 33.12 32.56 296.1 9000 MUNDIAL PN MNDL4T 122 2 0.43 0.42 0.42 0.43 0.42 42.0 100000 NATURA ON NATU3T 31 2 40.48 40.47 40.48 40.48 40.47 8.1 200 NORD BRASIL PN BNBR4T 122 2 38.15 38.14 38.15 38.15 38.14 3.8 100 OGX PETROLEOON OGXP3T 19 8 17.60 16.97 17.41 17.60 16.97 142.8 8200 OGX PETROLEOON OGXP3T 31 22 17.38 16.98 17.39 17.56 16.98 949.5 54600 OGX PETROLEOON OGXP3T 45 2 17.69 17.68 17.69 17.69 17.68 17.7 1000 OGX PETROLEOON OGXP3T 60 16 17.57 17.68 17.69 17.85 17.43 2129.9 120400 OGX PETROLEOON OGXP3T 90 4 17.74 17.83 17.76 17.84 17.73 35.5 2000 OGX PETROLEOON OGXP3T 111 8 17.93 17.67 17.75 17.93 17.65 40.8 2300 PARANAPANEMAON PMAM3T 19 2 3.56 3.55 3.56 3.56 3.55 17.8 5000 PARANAPANEMAON PMAM3T 31 8 3.53 3.56 3.56 3.58 3.52 105.0 29500 PARANAPANEMAON PMAM3T 90 4 3.62 3.61 3.61 3.62 3.61 65.0 18000 PDG REALT ON PDGR3T 19 2 7.47 7.46 7.46 7.47 7.46 149.2 20000 PDG REALT ON PDGR3T 31 4 7.79 7.73 7.77 7.79 7.73 158.5 20400 PET MANGUINHON RPMG3T 19 2 1.10 1.09 1.09 1.10 1.09 21.8 20000 PET MANGUINHON RPMG3T 60 2 1.12 1.11 1.12 1.12 1.11 11.2 10000 PETROBRAS ON PETR3T 60 2 27.17 27.16 27.17 27.17 27.16 27.2 1000 PETROBRAS ON PETR3T 90 2 27.69 27.68 27.69 27.69 27.68 38.8 1400 PETROBRAS PN PETR4T 19 4 24.67 24.69 24.69 24.70 24.66 37.0 1500 PETROBRAS PN PETR4T 31 20 24.92 25.08 24.93 25.09 24.88 268.9 10785 PETROBRAS PN PETR4T 48 4 25.01 24.98 24.98 25.01 24.98 502.1 20100 PETROBRAS PN PETR4T 60 6 24.90 25.12 25.03 25.13 24.89 1259.0 50300 PETROBRAS PN PETR4T 77 2 25.17 25.16 25.17 25.17 25.16 125.9 5000 PETROBRAS PN PETR4T 90 4 25.38 25.34 25.35 25.38 25.34 976.0 38500 PORTO SEGUROON PSSA3T 17 2 22.00 21.99 22.00 22.00 21.99 110.0 5000 PORTO SEGUROON PSSA3T 31 4 22.06 22.06 22.05 22.07 22.05 103.6 4700 POSITIVO INFON POSI3T 31 6 6.45 6.39 6.44 6.45 6.39 35.4 5500 QGEP PART ON QGEP3T 31 4 14.02 14.01 14.01 14.02 14.01 16.8 1200 QGEP PART ON QGEP3T 60 6 14.10 14.06 14.07 14.10 14.06 84.4 6000 RANDON PART PN RAPT4T 31 2 9.79 9.78 9.78 9.79 9.78 20.5 2100 RECRUSUL PN RCSL4T 90 2 0.31 0.30 0.31 0.31 0.30 37.2 120000 RJCP EQUITY ON RJCP3T 31 4 0.22 0.21 0.21 0.22 0.21 4.2 20000 SARAIVA LIVRPN SLED4T 31 4 23.48 23.47 23.47 23.48 23.47 11.7 500 SLC AGRICOLAON SLCE3T 31 8 16.80 16.70 16.80 16.80 16.70 1685.0 100300 SOUZA CRUZ ON CRUZ3T 31 2 23.65 23.64 23.65 23.65 23.64 7.1 300 SOUZA CRUZ ON CRUZ3S 90 2 24.49 24.48 24.49 24.49 24.48 12.2 500 SUL AMERICA UNT SULA11T 31 2 18.03 18.02 18.02 18.03 18.02 27.0 1500 SUZANO PAPELPNA SUZB5T 122 2 8.39 8.38 8.39 8.39 8.38 16.8 2000 TECNISA ON TCSA3T 19 6 10.12 10.11 10.11 10.12 10.11 59.6 5900 TECTOY ON * TOYB3T * 90 2 0.06 0.05 0.05 0.06 0.05 1.0 20000000 TELEBRAS PN TELB4T 24 2 14.93 14.92 14.92 14.93 14.92 179.0 12000 TELEBRAS PN TELB4T 38 2 14.83 14.82 14.82 14.83 14.82 3.0 200 TELEF BRASILPN VIVT4T 19 2 47.71 47.70 47.70 47.71 47.70 114.5 2400 TELEF BRASILPN VIVT4T 31 2 47.78 47.77 47.77 47.78 47.77 47.8 1000 TELEF BRASILPN VIVT4T 60 56 48.12 48.66 48.35 48.67 48.11 377.1 7800 TELEMAR ON TNLP3T 31 4 20.49 20.48 20.48 20.49 20.48 122.9 6000 TELEMAR PN TNLP4T 19 2 17.23 17.22 17.22 17.23 17.22 34.4 2000 TELEMAR PN TNLP4T 31 4 17.30 17.30 17.30 17.31 17.29 131.5 7600 TELEMAR PN TNLP4T 34 2 17.12 17.11 17.12 17.12 17.11 17.1 1000 TELEMAR PN TNLP4T 60 2 17.37 17.36 17.36 17.37 17.36 17.4 1000 TELEMAR PN TNLP4T 90 4 17.49 17.50 17.49 17.51 17.48 262.3 15000 TELEMAR PN TNLP4T 180 4 17.98 17.92 17.93 17.98 17.92 233.1 13000 TELEMAR N L PNA TMAR5T 19 2 42.92 42.91 42.91 42.92 42.91 21.5 500 TELEMAR N L PNA TMAR5T 67 2 43.21 43.20 43.21 43.21 43.20 890.1 20600 TRAN PAULISTON TRPL3T 31 2 55.01 55.00 55.00 55.01 55.00 22.0 400 ULTRAPAR ON UGPA3T 31 2 37.23 37.22 37.23 37.23 37.22 37.2 1000 UNIPAR PNB UNIP6T 31 2 0.31 0.30 0.30 0.31 0.30 15.0 50000 UNIPAR PNB UNIP6T 90 2 0.31 0.30 0.31 0.31 0.30 12.4 40000 USIMINAS ON USIM3T 19 4 16.99 16.97 16.98 16.99 16.97 254.7 15000 USIMINAS ON USIM3T 31 2 17.01 17.00 17.00 17.01 17.00 124.1 7300 USIMINAS PNA USIM5T 19 12 12.21 11.89 12.11 12.23 11.89 405.7 33500 USIMINAS PNA USIM5T 31 16 12.02 12.14 12.15 12.27 12.01 207.8 17100 USIMINAS PNA USIM5T 45 2 12.26 12.25 12.25 12.26 12.25 36.8 3000 USIMINAS PNA USIM5T 48 2 12.34 12.33 12.33 12.34 12.33 37.0 3000 USIMINAS PNA USIM5T 60 4 12.22 12.32 12.31 12.33 12.21 89.9 7300 USIMINAS PNA USIM5T 90 2 12.39 12.38 12.39 12.39 12.38 18.6 1500 V-AGRO ON VAGR3T 180 2 0.39 0.38 0.39 0.39 0.38 2.0 5000 VALE ON VALE3T 90 22 46.96 46.97 46.97 46.99 46.95 5119.7 109000 VALE PNA VALE5T 19 4 44.33 43.56 44.29 44.33 43.56 558.1 12600 VALE PNA VALE5T 31 19 44.12 43.63 44.26 44.42 43.63 982.6 22200 VALE PNA VALE5T 60 6 44.65 43.88 44.56 44.65 43.88 739.7 16600 VALE PNA VALE5T 76 2 44.66 44.65 44.65 44.66 44.65 44.6 1000 VALE PNA VALE5S 90 2 45.06 45.05 45.05 45.06 45.05 450.5 10000 VALID ON VLID3T 19 2 23.43 23.42 23.42 23.43 23.42 23.4 1000