GrafBolsa
Lote Padrão Fracionário Opções de Compra POP
Página Principal Área de Membros
Mercado a Termo
Pregão : 28/11/08
NOME CÓDIGO DIAS NEGÓC FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME mil R$ ABC BRASIL PN ABCB4T 60 2 3.50 3.49 3.50 3.50 3.49 108.5 31000 AES ELPA ON AELP3T 90 2 16.28 16.27 16.27 16.28 16.27 50.4 3100 AES ELPA ON AELP3T 122 4 15.16 15.15 15.16 15.16 15.15 133.4 8800 AES TIETE ON GETI3T 30 2 13.32 13.31 13.31 13.32 13.31 266.2 20000 ALFA INVEST PN BRIV4T 90 4 6.30 6.29 6.29 6.30 6.29 37.7 6000 ARACRUZ PNB ARCZ6T 31 6 2.00 1.90 1.99 2.00 1.88 111.4 56000 ARACRUZ PNB ARCZ6S 60 2 1.98 1.97 1.97 1.98 1.97 9.8 5000 ARACRUZ PNB ARCZ6T 60 2 2.06 2.05 2.06 2.06 2.05 309.0 150000 ARACRUZ PNB ARCZ6T 90 4 1.93 2.11 1.94 2.12 1.92 203.7 105000 ARACRUZ PNB ARCZ6T 122 2 2.08 2.07 2.08 2.08 2.07 6.2 3000 BANESTES ON BEES3T 31 4 5.86 5.56 5.76 5.86 5.56 8.6 1500 BICBANCO PN BICB4T 90 10 2.06 2.05 2.05 2.06 2.04 45.1 22000 BICBANCO PN BICB4T 180 2 2.15 2.14 2.15 2.15 2.14 6.4 3000 BMF BOVESPA ON BVMF3T 30 8 5.27 5.06 5.22 5.27 5.06 339.3 65000 BMF BOVESPA ON BVMF3T 150 2 5.46 5.45 5.46 5.46 5.45 5.5 1000 BR MALLS PARON BRML3T 16 4 9.55 9.34 9.36 9.55 9.34 12.2 1300 BRADESCO PN BBDC4T 31 6 24.56 24.69 24.68 24.70 24.55 1036.6 42000 BRADESCO PN BBDC4T 90 10 25.54 25.14 25.43 25.67 25.05 338.2 13300 BRADESPAR PN BRAP4T 17 2 19.02 19.01 19.02 19.02 19.01 760.8 40000 BRADESPAR PN BRAP4T 31 2 19.48 19.47 19.47 19.48 19.47 38.9 2000 BRASIL ON BBAS3T 30 2 14.35 14.34 14.35 14.35 14.34 14.3 1000 BRASIL ON BBAS3T 31 2 14.22 14.21 14.22 14.22 14.21 14.2 1000 BRASIL ON BBAS3T 90 2 14.65 14.64 14.65 14.65 14.64 432.2 29500 CC DES IMOB ON CCIM3T 30 2 2.69 2.68 2.68 2.69 2.68 162.4 60600 CCR RODOVIASON CCRO3T 150 2 23.68 23.67 23.67 23.68 23.67 11.8 500 CEMIG PN CMIG4T 120 2 39.89 39.88 39.88 39.89 39.88 79.8 2000 CESP PNB CESP6T 17 2 13.58 13.57 13.57 13.58 13.57 6.8 500 CESP PNB CESP6T 21 2 13.39 13.38 13.39 13.39 13.38 13.4 1000 CESP PNB CESP6T 30 8 13.45 13.82 13.45 13.83 13.26 134.5 10000 CESP PNB CESP6T 31 4 13.34 13.62 13.53 13.63 13.33 43.3 3200 CESP PNB CESP6T 60 12 13.76 13.94 13.69 14.09 13.51 180.7 13200 CESP PNB CESP6T 90 4 14.14 13.61 14.05 14.14 13.61 168.6 12000 CESP PNB CESP6T 120 2 14.49 14.48 14.48 14.49 14.48 579.2 40000 CONFAB PN CNFB4T 180 2 3.54 3.53 3.54 3.54 3.53 17.7 5000 CONTAX PN CTAX4T 60 4 36.38 33.76 34.95 36.38 33.76 76.9 2200 COSAN ON CSAN3T 17 4 11.43 11.41 11.42 11.43 11.41 228.4 20000 COSAN ON CSAN3T 31 2 11.26 11.25 11.25 11.26 11.25 5.6 500 COSAN ON CSAN3T 90 2 11.62 11.61 11.61 11.62 11.61 5.8 500 COSAN ON CSAN3T 180 2 12.03 12.02 12.03 12.03 12.02 12.0 1000 CPFL ENERGIAON CPFE3T 60 2 34.29 34.28 34.29 34.29 34.28 17.1 500 CPFL ENERGIAON CPFE3T 90 2 35.06 35.05 35.06 35.06 35.05 21.0 600 CRUZEIRO SULPN CZRS4T 30 2 4.49 4.48 4.48 4.49 4.48 18.8 4200 CYRELA REALTON CYRE3T 17 2 7.95 7.94 7.95 7.95 7.94 159.0 20000 DOC IMBITUBAPN IMBI4T 30 4 0.91 0.90 0.91 0.91 0.90 104.7 115000 DURATEX PN DURA4T 31 2 14.54 14.53 14.53 14.54 14.53 43.6 3000 DURATEX PN DURA4T 60 2 14.87 14.86 14.87 14.87 14.86 29.7 2000 DURATEX PN DURA4T 120 4 14.82 14.78 14.81 14.82 14.78 74.0 5000 ELETROBRAS ON ELET3T 90 2 28.02 28.01 28.01 28.02 28.01 28.0 1000 ELETROPAULO PNB ELPL6T 30 2 26.43 26.42 26.43 26.43 26.42 26.4 1000 EQUATORIAL ON EQTL3T 31 2 11.07 11.06 11.06 11.07 11.06 22.1 2000 EQUATORIAL ON EQTL3T 122 2 11.62 11.61 11.62 11.62 11.61 3.5 300 ETERNIT ON ETER3T 90 2 4.96 4.95 4.95 4.96 4.95 15.8 3200 EZTEC ON EZTC3T 60 2 2.04 2.03 2.04 2.04 2.03 4.1 2000 FORJA TAURUSPN EJ FJTA4T 30 2 3.85 3.84 3.85 3.85 3.84 5.0 1300 FOSFERTIL PN FFTL4T 180 2 11.61 11.60 11.61 11.61 11.60 46.4 4000 GAFISA ON GFSA3T 31 2 9.31 9.30 9.30 9.31 9.30 9.3 1000 GERDAU ON GGBR3T 31 2 12.09 12.08 12.08 12.09 12.08 12.1 1000 GERDAU PN GGBR4T 30 2 15.06 15.05 15.05 15.06 15.05 7.5 500 GERDAU PN GGBR4T 45 2 15.30 15.29 15.29 15.30 15.29 76.4 5000 GERDAU PN GGBR4T 90 2 14.91 14.90 14.90 14.91 14.90 14.9 1000 GOL PN GOLL4T 17 6 9.16 9.13 9.14 9.16 9.13 29.2 3200 GOL PN GOLL4T 90 2 9.00 8.99 8.99 9.00 8.99 36.0 4000 GP INVEST DR3 GPIV11T 60 2 5.77 5.76 5.77 5.77 5.76 115.4 20000 HERCULES PN HETA4T 90 2 0.22 0.21 0.22 0.22 0.21 7.5 34000 IDEIASNET ON IDNT3T 18 6 2.27 2.26 2.26 2.27 2.26 1469.0 650000 IDEIASNET ON IDNT3T 31 2 2.31 2.30 2.30 2.31 2.30 23.0 10000 INDS ROMI ON ROMI3T 60 2 7.22 7.21 7.21 7.22 7.21 0.7 100 INEPAR PN INEP4T 31 2 12.10 12.09 12.10 12.10 12.09 6.0 500 ITAUBANCO PN EJ ITAU4T 30 2 26.44 26.43 26.44 26.44 26.43 264.4 10000 ITAUBANCO PN EJ ITAU4T 90 4 27.73 27.73 27.72 27.74 27.72 249.5 9000 ITAUSA PN ITSA4T 17 4 8.46 8.45 8.46 8.46 8.45 1184.4 140000 ITAUSA PN ITSA4T 60 2 8.55 8.54 8.55 8.55 8.54 94.1 11000 KEPLER WEBERON KEPL3T 30 2 0.16 0.15 0.15 0.16 0.15 15.0 100000 KEPLER WEBERON KEPL3T 45 2 0.17 0.16 0.16 0.17 0.16 73.6 460100 KEPLER WEBERON KEPL3T 90 2 0.16 0.15 0.15 0.16 0.15 15.0 100000 KLABINSEGALLON KSSA3T 30 2 2.81 2.80 2.81 2.81 2.80 41.0 14600 LIGHT S/A ON LIGT3T 17 2 24.38 24.37 24.38 24.38 24.37 170.7 7000 LLX LOG ON LLXL3T 25 2 1.20 1.19 1.20 1.20 1.19 12.0 10000 LLX LOG ON LLXL3T 30 2 1.19 1.18 1.18 1.19 1.18 11.8 10000 LLX LOG ON LLXL3T 122 2 1.24 1.23 1.24 1.24 1.23 6.2 5000 LOG-IN ON LOGN3T 31 2 5.05 5.04 5.05 5.05 5.04 3417.3 676700 LOJAS AMERICPN INT LAME4T 17 2 6.61 6.60 6.60 6.61 6.60 46.2 7000 LOJAS AMERICPN INT LAME4T 60 2 6.88 6.87 6.88 6.88 6.87 34.4 5000 LOJAS AMERICPN INT LAME4T 90 2 7.08 7.07 7.07 7.08 7.07 28.3 4000 LOJAS AMERICPN INT LAME4T 122 2 7.05 7.04 7.05 7.05 7.04 507.6 72000 LOJAS RENNERON INT LREN3T 30 6 13.60 13.54 13.58 13.60 13.54 84.2 6200 LUPATECH ON LUPA3T 30 2 18.92 18.91 18.91 18.92 18.91 9.5 500 M.DIASBRANCOON MDIA3T 90 2 19.79 19.78 19.79 19.79 19.78 593.7 30000 MAGNESITA SAON MAGG3S 90 4 8.15 8.19 8.15 8.20 8.14 54.5 6692 MARCOPOLO PN POMO4T 30 2 3.45 3.44 3.44 3.45 3.44 68.8 20000 MARFRIG ON MRFG3T 30 2 8.70 8.69 8.69 8.70 8.69 26.1 3000 MARISA ON MARI3T 30 2 3.02 3.01 3.02 3.02 3.01 15.1 5000 MARISA ON MARI3T 90 2 3.09 3.08 3.08 3.09 3.08 332.6 108000 MEDIAL SAUDEON MEDI3T 60 2 5.82 5.81 5.81 5.82 5.81 23.2 4000 MENDES JR PNB MEND6T 90 4 46.47 46.46 46.46 46.47 46.46 6.9 149 MINERVA ON BEEF3T 122 6 2.20 2.18 2.18 2.20 2.17 174.2 79900 MINUPAR ON MNPR3T 30 4 5.50 5.49 5.49 5.50 5.49 159.2 29000 MMX MINER ON MMXM3T 90 4 3.40 3.40 3.40 3.41 3.39 170.0 50000 NET PN NETC4T 17 2 13.49 13.48 13.48 13.49 13.48 94.4 7000 PARANAPANEMAON PMAM3T 17 2 2.15 2.14 2.14 2.15 2.14 42.8 20000 PARANAPANEMAON PMAM3T 30 2 2.22 2.21 2.21 2.22 2.21 22.1 10000 PDG REALT ON PDGR3T 16 8 9.17 9.50 9.41 9.51 9.16 58.3 6200 PERDIGAO S/AON PRGA3T 17 2 37.15 37.14 37.15 37.15 37.14 37.1 1000 PERDIGAO S/AON PRGA3T 30 2 35.96 35.95 35.96 35.96 35.95 18.0 500 PERDIGAO S/AON PRGA3T 31 2 35.69 35.68 35.68 35.69 35.68 17.8 500 PETROBRAS PN PETR4T 17 2 20.60 20.59 20.60 20.60 20.59 103.0 5000 PETROBRAS PN PETR4T 18 6 20.06 20.16 20.14 20.17 20.05 30.2 1500 PETROBRAS PN PETR4T 25 2 20.59 20.58 20.58 20.59 20.58 41.2 2000 PETROBRAS PN PETR4T 30 28 20.25 19.98 20.63 20.73 19.98 2259.0 109500 PETROBRAS PN PETR4T 31 30 20.62 19.98 20.39 20.67 19.98 672.9 33000 PETROBRAS PN PETR4T 45 8 20.73 20.41 20.57 20.73 20.40 41.1 2000 PETROBRAS PN PETR4T 55 4 20.45 20.46 20.47 20.47 20.44 2478.9 121100 PETROBRAS PN PETR4T 60 22 20.40 20.57 20.58 20.90 19.99 216.1 10500 PETROBRAS PN PETR4S 90 2 21.06 21.05 21.05 21.06 21.05 63.2 3000 PETROBRAS PN PETR4T 90 18 21.04 20.11 20.83 21.13 20.11 1186.3 56950 PLASCAR PARTON PLAS3T 18 10 1.61 1.60 1.61 1.61 1.60 4025.0 2500000 RANDON PART PN EJ RAPT4T 31 2 6.73 6.72 6.73 6.73 6.72 67.3 10000 RANDON PART PN EJ RAPT4T 90 2 6.91 6.90 6.91 6.91 6.90 310.9 45000 SABESP ON SBSP3T 31 2 24.48 24.47 24.47 24.48 24.47 48.9 2000 SADIA S/A PN SDIA4T 17 8 3.53 3.31 3.47 3.53 3.23 451.1 130000 SADIA S/A PN SDIA4T 30 2 3.50 3.49 3.50 3.50 3.49 7.0 2000 SADIA S/A PN SDIA4T 31 6 3.53 3.38 3.48 3.53 3.38 13.9 4000 SADIA S/A PN SDIA4T 60 8 3.60 3.59 3.50 3.60 3.43 28.7 8200 SANTANDER BRPN SANB4T 122 2 0.14 0.13 0.14 0.14 0.13 28.0 200000 SID NACIONALON CSNA3T 31 2 26.85 26.84 26.84 26.85 26.84 2.7 100 SID NACIONALON CSNA3T 60 2 27.00 26.99 26.99 27.00 26.99 13.5 500 SID NACIONALON CSNA3S 90 2 27.35 27.34 27.34 27.35 27.34 35.5 1300 SLC AGRICOLAON SLCE3T 30 2 11.04 11.03 11.03 11.04 11.03 220.6 20000 SOFISA PN SFSA4T 40 2 3.86 3.85 3.85 3.86 3.85 770.0 200000 SULTEPA PN SULT4T 31 2 4.52 4.51 4.52 4.52 4.51 22.6 5000 SUZANO PAPELPNA INT SUZB5T 16 2 12.48 12.47 12.47 12.48 12.47 49.9 4000 TELEBRAS PN * TELB4T * 31 2 0.18 0.17 0.17 0.18 0.17 17.0 100000000 TELEMAR PN TNLP4T 90 2 34.00 33.99 34.00 34.00 33.99 102.0 3000 TELEMAR PN TNLP4T 120 2 35.51 35.50 35.51 35.51 35.50 177.5 5000 TELEMIG PARTPN TMCP4T 90 4 37.15 37.14 37.14 37.15 37.14 326.8 8800 TELESP ON ED TLPP3T 17 2 35.01 35.00 35.00 35.01 35.00 255.5 7300 TELESP PN ED TLPP4T 31 2 45.90 45.89 45.89 45.90 45.89 13.8 300 TELESP PN ED TLPP4T 40 2 46.38 46.37 46.38 46.38 46.37 4.6 100 TENDA ON TEND3T 60 2 1.00 0.99 1.00 1.00 0.99 3.0 3000 TENDA ON TEND3T 90 4 1.01 1.01 1.01 1.02 1.00 13.2 13100 TIM PART S/APN TCSL4T 16 4 4.19 3.96 4.16 4.19 3.96 45.8 11000 ULTRAPAR PN UGPA4T 17 2 50.95 50.94 50.94 50.95 50.94 4177.1 82000 ULTRAPAR PN UGPA4T 31 4 51.60 51.49 51.51 51.60 51.49 257.6 5000 UNIBANCO UNT EJ UBBR11T 17 2 14.79 14.78 14.79 14.79 14.78 1690.5 114300 UNIPAR PNB UNIP6T 30 4 0.63 0.63 0.63 0.64 0.62 35.9 57000 UNIPAR PNB UNIP6T 31 4 0.63 0.63 0.63 0.64 0.62 18.9 30000 UNIPAR PNB UNIP6T 90 2 0.64 0.63 0.64 0.64 0.63 380.8 595000 UOL PN UOLL4T 30 4 7.16 7.15 7.15 7.16 7.15 1072.5 150000 USIMINAS ON USIM3S 90 2 22.35 22.34 22.35 22.35 22.34 22.4 1000 USIMINAS PNA USIM5T 17 2 23.58 23.57 23.58 23.58 23.57 9.4 400 USIMINAS PNA USIM5T 30 4 23.72 23.74 23.74 23.75 23.71 261.1 11000 USIMINAS PNA USIM5T 31 12 23.60 23.61 23.73 23.92 23.59 227.8 9600 USIMINAS PNA USIM5T 90 4 24.19 24.22 24.22 24.23 24.18 423.8 17500 USIMINAS PNA USIM5T 120 2 24.90 24.89 24.90 24.90 24.89 49.8 2000 USIMINAS PNA USIM5T 150 2 24.53 24.52 24.52 24.53 24.52 9.8 400 USIMINAS PNA USIM5T 180 2 25.16 25.15 25.15 25.16 25.15 25.1 1000 USIN C PINTOPN UCOP4T 61 6 6.94 6.98 6.96 6.99 6.93 4315.2 620000 V C P PN VCPA4T 30 4 13.15 13.15 13.15 13.16 13.14 131.5 10000 VALE R DOCE PNA VALE5T 17 4 24.85 24.95 24.92 24.96 24.84 10.0 400 VALE R DOCE PNA VALE5T 20 4 24.77 24.96 24.95 24.97 24.76 69.9 2800 VALE R DOCE PNA VALE5T 30 24 25.26 24.91 24.99 25.26 24.91 432.3 17300 VALE R DOCE PNA VALE5T 31 10 25.01 24.34 24.50 25.08 24.34 421.4 17200 VALE R DOCE PNA VALE5T 45 2 25.13 25.12 25.13 25.13 25.12 25.1 1000 VALE R DOCE PNA VALE5T 55 2 25.21 25.20 25.20 25.21 25.20 25.2 1000 VALE R DOCE PNA VALE5T 60 6 25.44 25.16 25.24 25.44 25.16 95.9 3800 VALE R DOCE PNA VALE5T 90 2 25.00 24.99 24.99 25.00 24.99 12.5 500 VALE R DOCE PNA VALE5T 120 2 25.82 25.81 25.82 25.82 25.81 25.8 1000 WEG ON WEGE3T 90 2 12.08 12.07 12.08 12.08 12.07 14.5 1200