GrafBolsa


Mercado a Termo Mercado Fracionário Opções de Compra Opções de Venda
Página Principal Área de Membros

LOTE PADRÃO

Pregão : 25/04/18 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN - 0.91 2 175.64 173.22 174.08 175.64 173.22 MMMC34 0.00 0.00 1400 ABBOTT DRN + 1.31 1 51.61 51.61 51.61 51.61 51.61 ABTT34 0.00 0.00 1500 ABBVIE DRN + 1.82 1 321.85 321.85 321.85 321.85 321.85 ABBV34 0.00 0.00 400 ABC BRASIL PN + 2.60 2258 17.68 18.15 17.76 18.15 17.50 ABCB4 18.01 18.15 408300 ACCENTURE DRN + 6.74 2 527.92 527.92 527.92 527.92 527.92 ACNB34 0.00 527.92 200 ACO ALTONA PN + 4.72 1 54.98 54.98 54.98 54.98 54.98 EALT4 53.00 54.85 100 ADVANCED-DH ON - 2.71 4 1.85 1.79 1.79 1.85 1.79 ADHM3 1.79 1.84 1800 AES ELPA ON + 9.85 19 2.77 3.01 2.71 3.01 2.62 AELP3 2.80 3.02 5700 AES TIETE E ON - 1.26 107 2.38 2.35 2.34 2.38 2.33 TIET3 2.35 2.38 43000 AES TIETE E PN + 0.86 156 2.32 2.33 2.31 2.33 2.30 TIET4 2.30 2.33 114600 AES TIETE E UNT + 0.52 3305 11.48 11.56 11.57 11.75 11.48 TIET11 11.54 11.57 609100 AFLUENTE T ON 0.00 1 7.90 7.90 7.90 7.90 7.90 AFLT3 7.84 7.90 200 AIG GROUP DRN + 2.43 1 194.96 194.96 194.96 194.96 194.96 AIGB34 0.00 0.00 200 ALFA INVEST ON + 0.85 1 5.90 5.90 5.90 5.90 5.90 BRIV3 5.80 5.90 100 ALFA INVEST PN 0.00 2 6.94 6.95 6.94 6.95 6.94 BRIV4 6.75 6.99 2700 ALIANSCE ON + 0.23 2554 16.65 16.78 16.61 16.79 16.42 ALSC3 16.65 16.78 524000 ALLIAR ON + 0.83 200 14.30 14.42 14.42 14.61 14.30 AALR3 14.42 14.50 62400 ALPARGATAS ON - 3.40 3 16.52 17.00 16.92 17.00 16.52 ALPA3 15.75 17.00 600 ALPARGATAS PN + 0.50 1200 15.74 15.83 15.79 15.97 15.61 ALPA4 15.70 15.83 303700 ALPHABET DRN + 0.65 5 145.27 142.27 144.01 145.27 142.27 GOGL34 133.50 145.09 4700 ALPHABET DRN + 1.23 1 144.56 144.56 144.56 144.56 144.56 GOGL35 0.00 0.00 1900 ALUPAR UNT + 0.85 1516 17.43 17.60 17.44 17.69 17.25 ALUP11 17.52 17.60 318900 AMAZON DRN + 0.65 2 2562.40 2542.66 2555.82 2562.40 2542.66 AMZO34 0.00 0.00 300 AMBEV S/A ON - 0.60 20404 23.22 23.17 23.20 23.35 23.10 ABEV3 23.14 23.17 9453300 AMERICAN EXP DRN + 0.74 1 348.72 348.72 348.72 348.72 348.72 AXPB34 0.00 0.00 200 AMGEN DRN + 4.20 2 608.73 606.76 607.25 608.73 606.76 AMGN34 0.00 0.00 400 AMPLA ENERG ON + 8.45 1 21.69 21.69 21.69 21.69 21.69 CBEE3 19.00 23.49 100 ANIMA ON + 0.54 770 22.14 22.28 22.10 22.35 21.70 ANIM3 22.20 22.28 130100 APPLE DRN - 0.62 4 57.45 56.80 57.69 58.28 56.80 AAPL34 56.80 58.60 34500 ARCELOR DRN - 0.39 1 59.82 59.82 59.82 59.82 59.82 ARMT34 0.00 0.00 1400 AREZZO CO ON + 2.21 1631 50.73 52.25 51.10 52.33 50.10 ARZZ3 51.86 52.25 235000 ATOMPAR ON - 2.18 49 2.73 2.69 2.71 2.76 2.69 ATOM3 2.69 2.75 27200 ATT INC DRN - 0.10 2 124.33 122.10 124.17 124.33 122.10 ATTB34 122.10 0.00 1400 AZEVEDO PN + 5.00 4 1.00 1.05 1.02 1.05 1.00 AZEV4 0.87 1.04 2100 AZUL PN - 4.49 9197 35.63 34.24 34.51 35.63 33.88 AZUL4 34.20 34.24 2003100 B2W DIGITAL ON - 0.84 4480 30.65 30.54 30.37 31.11 29.63 BTOW3 30.45 30.54 978900 B3 ON - 0.94 22106 24.96 25.06 24.98 25.26 24.75 B3SA3 24.97 25.06 7262400 BAHEMA ON - 1.59 23 65.00 67.90 66.79 70.00 65.00 BAHI3 67.90 69.50 3400 BANCO PAN PN + 0.52 87 1.89 1.91 1.88 1.93 1.88 BPAN4 1.89 1.91 123500 BANESE PN - 0.42 4 40.80 41.82 41.35 41.82 40.80 BGIP4 36.02 41.82 400 BANESTES ON 0.00 15 4.03 4.00 4.03 4.06 3.97 BEES3 3.98 4.00 23900 BANK AMERICA DRN + 2.28 1 106.76 106.76 106.76 106.76 106.76 BOAC34 0.00 0.00 2200 BANRISUL ON - 2.65 2 26.00 26.00 26.00 26.00 26.00 BRSR3 25.50 26.70 200 BANRISUL PNB + 1.39 4241 20.13 20.40 20.33 20.50 20.13 BRSR6 20.27 20.40 787200 BATTISTELLA ON 0.00 2 4.00 4.00 4.00 4.00 4.00 BTTL3 3.90 4.00 300 BATTISTELLA PN 0.00 6 3.90 3.90 3.90 3.92 3.90 BTTL4 3.81 3.90 4100 BB ETF SP DV CI + 0.50 10 63.19 63.58 63.37 63.64 63.10 BBSD11 0.00 0.00 260 BBSEGURIDADE ON + 0.03 5761 27.47 27.52 27.57 27.84 27.38 BBSE3 27.50 27.52 1715200 BERKSHIRE DRN + 1.17 1 692.72 692.72 692.72 692.72 692.72 BERK34 0.00 0.00 400 BIC MONARK ON 0.00 2 327.02 327.00 327.00 327.02 327.00 BMKS3 326.13 345.00 14 BIOGEN DRN + 3.26 1 158.26 158.26 158.26 158.26 158.26 BIIB34 0.00 0.00 200 BIOMM ON - 2.06 8 8.50 9.00 8.79 9.00 8.50 BIOM3 8.70 9.00 5200 BIOSEV DO - 50.00 66 0.04 0.02 0.02 0.04 0.02 BSEV1 0.01 0.02 1217200 BIOSEV ON - 1.47 40 4.10 4.01 4.02 4.10 4.01 BSEV3 4.00 4.03 19200 BIOTOSCANA DR3 + 1.42 449 14.00 14.20 14.08 14.27 13.73 GBIO33 14.02 14.20 56900 BK BRASIL ON - 1.41 505 15.41 15.36 15.48 15.60 15.35 BKBR3 15.36 15.44 355600 BLACKROCK DRN + 1.92 1 302.22 302.22 302.22 302.22 302.22 BLAK34 0.00 0.00 100 BNY MELLON DRN + 1.65 1 195.67 195.67 195.67 195.67 195.67 BONY34 0.00 0.00 200 BOEING DRN + 6.55 1 1206.79 1206.79 1206.79 1206.79 1206.79 BOEI34 0.00 0.00 100 BOMBRIL PN + 0.38 12 5.22 5.22 5.19 5.22 5.14 BOBR4 5.20 5.22 5200 BR BROKERS ON - 5.97 2374 0.66 0.63 0.64 0.66 0.63 BBRK3 0.63 0.64 7307500 BR INSURANCE ON + 1.34 138 14.37 14.35 14.26 14.38 13.83 BRIN3 14.22 14.37 47800 BR MALLS PAR ON + 1.10 14706 10.80 10.94 10.95 11.17 10.72 BRML3 10.94 11.00 13228500 BR PHARMA ON - 1.02 54 1.99 1.93 1.95 2.00 1.92 BPHA3 1.93 1.98 38300 BR PROPERT ON - 1.33 1488 8.97 8.87 8.89 8.99 8.70 BRPR3 8.85 8.87 337200 BRADESCO ON + 1.53 5420 31.45 32.39 32.12 32.49 31.38 BBDC3 32.30 32.45 1058000 BRADESCO PN + 1.22 27802 33.97 34.73 34.49 35.03 33.85 BBDC4 34.73 34.77 14525500 BRADESPAR ON - 1.22 30 31.34 31.45 31.55 31.76 31.29 BRAP3 31.45 31.63 5100 BRADESPAR PN - 1.88 5319 36.18 35.96 36.17 36.64 35.81 BRAP4 35.96 36.06 1216100 BRASIL ON + 1.31 18601 36.33 37.06 36.47 37.13 35.90 BBAS3 37.06 37.07 7018400 BRASILAGRO ON + 0.76 139 13.10 13.20 13.13 13.25 13.07 AGRO3 13.16 13.20 33500 BRASKEM PNA - 3.76 7531 46.31 45.23 45.61 46.86 45.15 BRKM5 45.23 45.26 1279700 BRF SA ON - 0.11 19891 25.64 25.82 25.54 25.94 25.15 BRFS3 25.81 25.85 6105300 BRISTOLMYERS DRN - 0.38 2 181.41 179.00 179.26 181.41 179.00 BMYB34 0.00 0.00 3700 BTGP BANCO ON + 5.45 1 8.70 8.70 8.70 8.70 8.70 BPAC3 8.24 8.70 100 BTGP BANCO UNT + 2.50 1001 21.87 22.55 22.44 22.72 21.86 BPAC11 22.35 22.55 543000 CAIXAETFXBOV CI - 0.66 1 83.81 83.81 83.81 83.81 83.81 XBOV11 0.00 83.82 10 CAMBUCI PN - 1.68 1 17.50 17.50 17.50 17.50 17.50 CAMB4 13.00 17.90 100 CAMIL ON - 0.88 3346 7.80 7.80 7.78 7.89 7.67 CAML3 7.75 7.80 1206000 CARREFOUR BR ON + 0.66 6816 15.05 15.25 15.20 15.32 15.01 CRFB3 15.21 15.25 6786700 CATERPILLAR DRN + 2.47 1 512.14 512.14 512.14 512.14 512.14 CATP34 0.00 530.00 100 CCR SA ON - 2.34 18545 11.88 11.64 11.64 11.93 11.45 CCRO3 11.61 11.64 6464300 CCX CARVAO ON + 1.11 56 0.90 0.91 0.89 0.92 0.88 CCXC3 0.90 0.91 71400 CEB PNA 0.00 1 35.30 35.30 35.30 35.30 35.30 CEBR5 0.00 0.00 14000 CELESC PN + 4.16 53 28.80 30.00 29.09 30.01 27.60 CLSC4 30.00 30.80 22300 CELGENE CORP DRN + 1.41 1 314.88 314.88 314.88 314.88 314.88 CLGN34 0.00 0.00 100 CELPA ON + 1.03 6 1.97 1.95 1.95 1.97 1.90 CELP3 1.94 1.95 1000 CELUL IRANI ON + 1.98 3 2.07 2.06 2.06 2.08 2.06 RANI3 2.03 2.06 16000 CEMIG ON + 0.53 1508 7.49 7.54 7.51 7.55 7.46 CMIG3 7.50 7.54 498000 CEMIG PN - 0.60 7231 8.14 8.17 8.17 8.24 8.11 CMIG4 8.17 8.19 4381400 CESP ON - 2.51 13 14.30 13.94 14.02 14.30 13.94 CESP3 13.94 14.19 5800 CESP PNA + 9.72 25 20.57 22.01 21.21 22.01 20.57 CESP5 21.20 21.96 5800 CESP PNB - 2.36 4357 17.35 16.95 17.13 17.64 16.93 CESP6 16.94 17.05 1478700 CHEVRON DRN + 0.76 1 216.43 216.43 216.43 216.43 216.43 CHVX34 0.00 0.00 800 CIA HERING ON - 0.73 1382 20.54 20.35 20.28 20.54 20.07 HGTX3 20.35 20.49 244200 CIELO ON - 0.51 20345 19.50 19.20 19.09 19.50 18.85 CIEL3 19.20 19.21 5305700 CISCO DRN + 0.18 1 153.08 153.08 153.08 153.08 153.08 CSCO34 0.00 0.00 1100 CITIGROUP DRN + 0.31 2 244.42 240.37 242.80 244.42 240.37 CTGP34 0.00 0.00 1000 COCA COLA DRN - 0.33 1 149.74 149.74 149.74 149.74 149.74 COCA34 0.00 0.00 900 COELCE PNA + 0.89 28 54.41 54.99 54.90 55.28 54.40 COCE5 54.85 55.00 3700 COGNIZANT DRN + 1.97 1 286.00 286.00 286.00 286.00 286.00 CTSH34 0.00 0.00 100 COLGATE DRN + 2.00 1 234.74 234.74 234.74 234.74 234.74 COLG34 0.00 0.00 200 COMCAST DRN + 2.94 2 119.79 118.79 119.04 119.79 118.79 CMCS34 0.00 0.00 4400 COMGAS ON + 0.31 3 59.80 59.99 59.87 59.99 59.80 CGAS3 58.68 60.00 500 COMGAS PNA + 0.20 569 58.73 59.57 59.62 60.94 57.91 CGAS5 59.55 59.90 79300 COPASA ON + 0.37 2758 50.00 50.35 50.14 50.72 49.64 CSMG3 49.92 50.35 763400 COPEL ON + 0.31 235 22.18 22.15 22.01 22.18 21.85 CPLE3 22.15 22.20 46500 COPEL PNB - 0.58 2333 25.10 25.30 25.20 25.44 24.98 CPLE6 25.30 25.31 386100 COPHILLIPS DRN + 1.01 1 57.80 57.80 57.80 57.80 57.80 COPH34 0.00 0.00 1100 COSAN ON - 0.50 7854 39.08 39.35 39.25 39.84 38.80 CSAN3 39.35 39.37 1855000 COSAN LOG ON + 0.29 1448 10.17 10.32 10.17 10.32 10.06 RLOG3 10.18 10.32 653700 COSAN LTD DR3 + 1.29 1501 34.21 35.09 34.88 35.28 34.16 CZLT33 34.79 35.09 199200 COSTCO DRN + 1.59 2 171.29 168.62 169.44 171.29 168.62 COWC34 0.00 0.00 1300 COTEMINAS ON - 7.58 3 10.55 10.35 10.51 10.64 10.35 CTNM3 10.31 10.64 300 COTEMINAS PN + 2.15 8 8.70 8.99 8.80 8.99 8.70 CTNM4 8.61 9.00 3200 CPFL ENERGIA ON - 0.78 786 24.07 23.93 23.92 24.07 23.75 CPFE3 23.90 23.93 159700 CPFL RENOVAV ON - 3.12 30 16.10 15.50 15.77 16.10 15.50 CPRE3 15.22 15.82 17600 CR2 ON 0.00 5 1.33 1.33 1.33 1.33 1.33 CRDE3 1.28 1.32 6000 CREMER ON - 3.21 1 15.70 15.70 15.70 15.70 15.70 CREM3 15.66 15.99 200 CRISTAL ON + 5.05 6 19.99 21.00 20.16 21.00 19.99 CRPG3 18.50 32.00 600 CRISTAL PNA + 1.29 34 18.56 18.80 18.52 18.80 18.10 CRPG5 18.51 18.80 6500 CRISTAL PNB 0.00 2 18.60 18.60 18.60 18.60 18.60 CRPG6 18.42 18.80 1000 CSU CARDSYST ON - 1.67 239 10.62 10.59 10.59 10.77 10.55 CARD3 10.59 10.60 61000 CVC BRASIL ON - 1.65 4500 58.00 57.13 57.35 58.14 56.96 CVCB3 57.11 57.15 812600 CVS HEALTH DRN + 3.16 1 119.68 119.68 119.68 119.68 119.68 CVSH34 0.00 0.00 500 CYRE COM-CCP ON - 9.84 7 11.94 10.80 11.27 11.94 10.80 CCPR3 10.57 10.97 1200 CYRELA REALT ON - 0.58 7461 13.39 13.48 13.37 13.49 13.20 CYRE3 13.40 13.48 1532800 DANAHER CORP DRN + 1.17 1 88.44 88.44 88.44 88.44 88.44 DHER34 0.00 0.00 600 DASA ON - 0.77 4 27.20 27.00 27.09 27.20 27.00 DASA3 25.99 28.99 600 DELTA DRN + 2.80 1 192.51 192.51 192.51 192.51 192.51 DEAI34 0.00 0.00 200 DIMED ON 0.00 1 389.99 389.99 389.99 389.99 389.99 PNVL3 361.00 390.00 100 DIRECIONAL ON - 1.31 2717 6.05 6.00 5.98 6.10 5.91 DIRR3 6.00 6.01 1194100 DOHLER PN - 1.58 2 6.20 6.20 6.20 6.20 6.20 DOHL4 6.16 6.29 800 DOMMO ON - 2.94 498 1.35 1.32 1.33 1.36 1.31 DMMO3 1.32 1.33 955200 DOWDUPONT DRN + 1.98 1 223.58 223.58 223.58 223.58 223.58 DWDP34 0.00 0.00 500 DUFRY AG DR3 + 0.20 50 487.00 491.00 489.76 510.00 481.00 DAGB33 460.00 491.00 1410 DUKE ENERGY DRN + 6.30 1 278.27 278.27 278.27 278.27 278.27 DUKB34 0.00 0.00 200 DURATEX ON - 2.41 2794 11.10 10.90 10.85 11.10 10.74 DTEX3 10.85 10.91 1582400 EBAY DRN + 1.74 1 72.35 72.35 72.35 72.35 72.35 EBAY34 0.00 0.00 500 ECORODOVIAS ON + 1.27 10280 9.46 9.55 9.47 9.65 9.25 ECOR3 9.55 9.60 4349500 ELEKTRO PN - 0.14 5 20.11 19.98 20.08 20.11 19.98 EKTR4 19.00 19.98 1500 ELETROBRAS ON + 1.69 9840 17.70 18.05 17.74 18.16 17.28 ELET3 18.05 18.10 5001200 ELETROBRAS PNB + 3.23 6902 21.12 22.03 21.41 22.03 20.94 ELET6 21.99 22.03 2183400 ELETROPAULO ON + 0.59 1653 30.29 30.67 30.61 30.75 30.10 ELPL3 30.67 30.70 753200 EMAE PN + 4.87 12 11.26 11.50 11.48 11.50 11.26 EMAE4 10.21 11.49 4600 EMBRAER ON - 1.53 10225 23.19 23.10 23.09 23.47 22.88 EMBR3 23.10 23.15 2884100 ENERGIAS BR ON - 0.82 8941 13.27 13.27 13.30 13.42 13.20 ENBR3 13.25 13.27 2015000 ENERGISA ON 0.00 3 10.21 10.21 10.21 10.21 10.21 ENGI3 9.60 10.21 400 ENERGISA UNT - 0.41 1311 33.30 33.20 33.31 33.68 33.01 ENGI11 33.06 33.20 289800 ENERGISA MT ON + 7.83 15 12.01 12.94 12.53 12.94 11.99 ENMT3 10.00 12.94 4100 ENERGISA MT PN + 10.00 1 11.00 11.00 11.00 11.00 11.00 ENMT4 8.70 12.00 1000 ENEVA ON + 0.97 470 13.23 13.45 13.30 13.49 13.18 ENEV3 13.45 13.50 96900 ENGIE BRASIL ON + 0.27 3145 36.29 36.60 36.58 36.81 36.29 EGIE3 36.60 36.61 684100 EQUATORIAL ON + 0.76 6590 68.00 68.92 68.67 69.40 67.99 EQTL3 68.92 69.00 1365100 ESTACIO PART ON + 2.57 13093 34.61 35.91 35.04 35.91 34.21 ESTC3 35.82 35.91 2928200 ETERNIT ON + 1.40 106 0.72 0.72 0.72 0.74 0.72 ETER3 0.71 0.72 314600 EUCATEX PN - 1.63 85 4.88 4.80 4.85 4.90 4.78 EUCA4 4.78 4.80 50300 EVEN ON - 2.37 1536 4.61 4.52 4.55 4.61 4.51 EVEN3 4.51 4.52 423700 EXPRESCRIPTS DRN + 4.66 1 134.75 134.75 134.75 134.75 134.75 ESRX34 0.00 0.00 300 EXXON MOBIL DRN + 0.24 2 70.15 69.00 70.11 70.15 69.00 EXXO34 69.00 0.00 3800 EZTEC ON - 1.21 2420 20.49 20.25 20.28 20.72 20.12 EZTC3 20.20 20.25 489000 FACEBOOK DRN + 0.84 1 281.97 281.97 281.97 281.97 281.97 FBOK34 235.00 0.00 1000 FER HERINGER ON + 3.65 164 3.22 3.40 3.31 3.44 3.20 FHER3 3.40 3.42 263200 FERBASA ON + 1.48 1 26.00 26.00 26.00 26.00 26.00 FESA3 25.00 25.99 400 FERBASA PN - 1.08 956 21.09 21.00 21.00 21.19 20.83 FESA4 21.00 21.07 183800 FIBRIA ON + 0.52 7675 67.24 67.37 66.96 67.37 66.33 FIBR3 67.30 67.37 1972700 FII A BRANCA CI - 1.63 4 366.00 360.00 364.43 366.00 360.00 FPAB11 360.00 376.00 23 FII ABC IMOB CI + 0.49 230 16.10 16.18 16.10 16.18 16.08 ABCP11 16.08 16.18 21682 FII ABSOLUTO CI + 0.47 72 104.40 104.89 104.33 104.89 104.00 BPFF11 104.90 105.34 2060 FII AESAPAR CI - 2.07 66 180.00 175.00 177.07 180.00 175.00 AEFI11 174.30 175.00 925 FII AG CAIXA CI 0.00 18 1235.30 1236.01 1238.38 1240.00 1235.25 AGCX11 1236.00 1240.00 72 FII ALIANZA CI + 0.35 55 101.45 101.44 101.11 101.45 101.00 ALZR11 101.12 101.44 1612 FII ALMIRANT CI - 2.29 42 3729.99 3659.11 3609.96 3729.99 3556.00 FAMB11 3630.06 3660.00 55 FII ANH EDUC CI 0.00 16 221.10 221.00 219.16 221.99 217.50 FAED11 218.70 221.00 302 FII BANRISUL CI - 3.22 20 120.00 120.00 120.00 120.00 120.00 BNFS11 119.71 120.00 1562 FII BB CORP CI - 0.05 13 146.00 145.92 146.01 146.79 145.92 BBRC11 145.92 146.50 289 FII BB PRGII CI - 0.04 623 147.86 147.63 147.55 148.23 146.76 BBPO11 147.35 147.63 19424 FII BB PROGR CI - 1.47 93 2660.00 2670.00 2560.09 2670.00 2500.00 BBFI11 2601.00 2670.00 437 FII BB R PAP CI + 0.63 5 937.00 937.00 937.00 937.00 937.00 RNDP11 931.05 941.98 150 FII BC FFII CI - 0.10 367 89.66 89.00 89.59 89.98 87.66 BCFF11 88.12 88.95 18415 FII BC FUND CI - 1.75 1105 102.30 101.00 101.13 102.65 100.00 BRCR11 100.81 101.00 32813 FII BCIA CI 0.00 8 122.00 120.00 120.30 122.00 120.00 BCIA11 118.00 120.00 97 FII BEES CRI CI - 0.03 71 103.60 102.96 103.14 104.00 102.94 BCRI11 102.97 103.00 1491 FII BM THERA CI - 0.86 11 115.00 115.00 114.88 115.60 114.00 THRA11 115.01 115.55 2583 FII BMBRC LC CI 0.00 6 80.00 80.00 80.13 80.35 80.00 BMLC11 80.00 81.00 523 FII C BRANCO CI - 1.70 73 75.60 75.00 75.25 75.90 75.00 CBOP11 75.00 75.03 4616 FII C JARDIM CI + 0.26 10 56.85 57.00 56.98 57.00 56.50 BBVJ11 56.15 56.99 3443 FII C TEXTIL CI 0.00 78 4.30 4.36 4.34 4.36 4.30 CTXT11 4.35 4.36 3578 FII CAMPUSFL CI - 0.64 20 2195.95 2155.00 2182.91 2200.00 2155.00 FCFL11 2145.00 2170.00 81 FII CAPI SEC CI + 0.11 38 98.55 98.60 98.50 98.65 98.48 CPTS11 98.48 98.60 3317 FII CENESP CI - 0.05 26 86.01 85.95 85.63 86.01 85.20 CNES11 85.95 86.00 979 FII CEO CCP CI + 0.01 33 92.89 93.00 92.46 93.00 90.00 CEOC11 91.00 93.00 1480 FII CRIANCA CI 0.00 5 360.02 360.02 360.00 360.02 360.00 HCRI11 360.00 368.34 38 FII CSHG CRI CI + 0.05 15 107.65 107.97 107.65 108.99 107.50 HGCR11 107.97 108.00 554 FII CSHG LOG CI - 0.22 448 139.20 138.88 139.43 141.00 138.80 HGLG11 138.88 139.00 23907 FII CSHGFOFT CI + 1.08 5 919.99 929.99 922.42 929.99 919.99 FOFT11 909.00 929.99 41 FII CSHGJHSF CI - 0.49 31 172.00 170.15 175.39 179.00 170.15 HGJH11 170.00 173.00 387 FII CSHGSHOP CI - 0.42 68 2359.99 2360.00 2356.26 2370.00 2350.00 HGBS11 2360.00 2361.00 604 FII CX CEDAE CI - 0.40 6 2460.00 2470.00 2466.15 2477.94 2460.00 CXCE11 2470.00 2477.94 17 FII CX RBRAV CI 0.00 6 1119.95 1090.00 1096.65 1119.95 1090.00 CXRI11 1070.00 1090.00 9 FII CX TRX CI - 0.17 4 565.01 565.00 565.00 565.01 565.00 CXTL11 565.00 580.00 37 FII D PEDRO CI + 1.81 8 3350.00 3370.00 3359.99 3370.00 3350.00 PQDP11 3300.00 3370.11 12 FII DEA CARE CI + 5.03 111 1.59 1.67 1.50 1.67 1.45 CARE11 1.61 1.67 81477 FII EUROPAR CI + 0.38 1 194.99 194.99 194.99 194.99 194.99 EURO11 194.25 194.99 2 FII EXCELLEN CI - 0.63 46 108.00 108.41 109.64 111.20 108.00 FEXC11 108.42 110.94 2809 FII FATOR VE CI - 0.12 124 106.20 105.71 105.70 106.20 105.30 VRTA11 105.35 105.71 2206 FII FATORFIX CI + 0.57 23 85.00 87.00 85.95 87.00 85.00 FIXX11 84.12 87.00 735 FII FLORIPA CI + 2.45 4 1240.00 1250.00 1240.76 1250.00 1240.00 FLRP11 1200.00 1250.00 13 FII GALERIA CI - 3.59 76 47.00 45.02 45.61 47.00 44.75 EDGA11 45.01 46.15 8320 FII GEN SHOP CI + 0.66 147 96.18 96.95 96.54 97.00 96.18 FIGS11 96.52 96.95 7238 FII GGRCOVEP CI - 1.24 709 132.40 132.08 133.11 134.48 131.35 GGRC11 132.08 132.54 26153 FII HEDGEFOF CI + 0.95 23 98.00 98.68 98.41 98.68 98.00 HFOF11 98.50 98.68 844 FII HG REAL CI - 1.92 176 152.99 150.05 152.30 153.00 150.02 HGRE11 150.05 152.00 4830 FII HIGIENOP CI - 2.24 6 1069.00 1045.00 1056.90 1069.00 1045.00 SHPH11 1045.00 1070.00 26 FII HOTEL MX CI + 0.02 120 137.00 135.97 135.68 137.00 135.05 HTMX11 135.97 136.00 1265 FII INDL BR CI + 0.48 32 413.50 413.49 412.07 413.99 409.50 FIIB11 410.00 413.50 199 FII IRIDIUM CI + 0.70 17 98.50 98.19 97.37 98.50 96.51 IRDM11 97.02 98.19 430 FII JHSF FBV CI + 0.84 7 65.15 66.00 65.29 66.00 65.10 RBBV11 66.24 66.48 197 FII JS REAL CI - 1.11 184 107.60 106.00 106.68 107.76 106.00 JSRE11 106.01 106.48 4064 FII KII REAL CI + 0.81 17 9.81 9.88 9.88 9.89 9.81 KNRE11 9.88 9.89 271 FII KINEA CI 0.00 276 163.80 163.50 162.61 164.50 160.02 KNRI11 162.75 163.50 10680 FII KINEA IP CI - 0.31 208 108.40 108.00 108.09 108.40 108.00 KNIP11 108.00 108.25 9095 FII KINEA RI CI - 0.13 1393 104.88 104.61 104.72 104.94 104.45 KNCR11 104.61 104.90 32695 FII LOURDES CI - 4.39 52 275.00 261.01 262.18 275.00 260.00 NSLU11 261.00 264.83 1212 FII LOUVEIRA CI - 0.28 30 139.51 141.00 141.15 142.00 139.51 GRLV11 140.00 141.00 1109 FII MALLS BP CI - 0.14 88 104.79 104.35 104.51 104.94 104.33 MALL11 104.35 104.40 3105 FII MAX RET CI + 0.02 1 2001.00 2001.00 2001.00 2001.00 2001.00 MAXR11 2001.00 2029.99 1 FII MAXI REN CI + 0.19 365 10.53 10.51 10.49 10.54 10.44 MXRF11 10.49 10.51 35282 FII MEMORIAL CI + 2.87 2 107.00 107.00 107.00 107.00 107.00 FMOF11 104.00 106.99 4 FII MERC BR CI + 0.18 14 1093.03 1095.00 1094.83 1095.00 1093.01 MBRF11 1094.50 1095.00 110 FII MERITO I CI - 0.80 336 131.98 130.00 130.33 132.00 128.53 MFII11 130.00 131.37 12347 FII MOGNO CI + 0.18 8 96.54 97.35 96.52 97.35 96.50 MGFF11 96.73 97.35 2745 FII MTGESTAO CI - 3.44 2 140.00 140.00 140.00 140.00 140.00 DRIT11 130.00 133.00 4 FII OLIMPIA CI - 0.10 6 92.79 92.80 92.60 92.80 91.01 VLOL11 91.20 92.80 102 FII OURI JPP CI + 0.57 6 105.00 104.80 104.95 105.00 104.80 OUJP11 104.75 105.00 104 FII OURINVES CI - 5.67 16 300.03 283.00 282.84 300.03 280.00 EDFO11 283.00 290.00 223 FII P VARGAS CI - 1.23 11 390.10 392.00 390.02 392.00 390.00 PRSV11 392.00 394.00 223 FII PANAMBY CI + 12.84 1 27.15 27.15 27.15 27.15 27.15 PABY11 24.10 26.00 20 FII POLO CRI CI + 1.98 2 103.00 103.00 103.00 103.00 103.00 PORD11 100.81 103.00 32 FII POLO I CI - 1.16 7 84.50 84.00 84.29 84.50 83.92 PLRI11 83.92 84.00 29 FII RB CAP I CI + 0.49 10 206.95 207.98 207.42 207.98 205.00 FIIP11 206.03 207.98 161 FII RB GSB I CI - 1.69 25 59.50 58.00 58.60 59.50 58.00 RBGS11 57.54 59.00 1948 FII RB II CI + 1.88 8 86.00 85.60 85.85 86.00 85.60 RBRD11 85.00 85.90 23 FII RBRALPHA CI - 0.06 117 101.45 101.42 101.31 101.71 100.86 RBRF11 101.42 101.71 1568 FII RD ESCRI CI 0.00 1 72.09 72.09 72.09 72.09 72.09 RDES11 69.15 72.09 3 FII RIOB RC CI - 1.13 37 175.79 174.00 174.73 175.79 174.00 FFCI11 174.00 174.68 443 FII RIOBCRI2 CI + 1.27 5 61.85 61.79 61.81 61.85 60.99 RBVO11 60.50 61.79 36 FII RIOBRCIB CI + 4.34 3 475.00 480.00 478.33 480.00 475.00 RBCB11 451.56 470.00 3 FII RIONEGRO CI - 0.70 248 91.56 90.91 90.78 91.56 90.00 RNGO11 90.56 90.91 5248 FII S F LIMA CI - 0.38 102 2.63 2.62 2.62 2.64 2.60 FLMA11 2.62 2.63 4657 FII SANT AGE CI - 1.92 164 135.00 132.80 134.04 135.92 131.03 SAAG11 132.20 132.80 4691 FII SCP CI 0.00 5 13.95 13.95 13.93 13.95 13.62 SCPF11 13.65 13.95 58 FII SDI LOG CI + 0.76 53 99.00 99.00 97.89 99.15 96.17 SDIL11 99.00 99.15 1256 FII SHOPJSUL CI + 0.61 54 80.58 80.69 80.13 80.69 80.00 JRDM11 80.66 80.69 1747 FII SP DOWNT CI + 0.61 77 78.40 78.98 77.97 78.98 76.81 SPTW11 77.82 78.98 3053 FII TBOFFICE CI - 1.03 130 87.98 86.99 87.36 87.98 86.61 TBOF11 86.99 87.70 4708 FII TG ATIVO CI + 0.06 11 116.27 116.27 116.27 116.27 116.27 TGAR11 115.00 116.27 5854 FII TORRE AL CI + 0.83 26 1799.98 1800.00 1793.43 1810.00 1785.00 ALMI11 1800.00 1819.99 64 FII TORRE NO CI 0.00 4 176.00 176.00 176.00 176.00 176.00 TRNT11 175.00 181.00 117 FII TRX LOG CI + 0.40 21 71.00 71.29 71.12 71.73 71.00 TRXL11 71.03 71.70 269 FII TRXE COR CI - 0.49 19 20.30 20.20 19.89 20.30 19.82 XTED11 20.01 20.20 761 FII UBS CI - 0.97 2 100.60 102.00 101.87 102.00 100.60 UBSR11 101.20 102.00 11 FII UBS (BR) DM 0.00 28 1.00 1.00 1.00 1.00 1.00 UBSR12 1.00 1.22 11892 FII V PARQUE CI 0.00 1 263.00 263.00 263.00 263.00 263.00 FVPQ11 240.00 263.00 3 FII VBI 4440 CI 0.00 17 105.99 105.99 105.83 107.00 104.11 FVBI11 105.17 105.99 2479 FII VIDANOVA CI - 1.05 8 5.71 5.65 4.94 5.71 4.91 FIVN11 4.99 5.60 866 FII VINCI SC CI - 0.44 378 110.00 112.00 110.88 112.49 110.00 VISC11 111.89 112.00 14921 FII W PLAZA CI + 2.97 5 69.31 71.05 69.63 71.05 69.00 WPLZ11 69.31 73.10 135 FII XP MACAE CI + 0.28 220 98.35 98.38 98.41 98.50 98.21 XPCM11 98.38 98.47 7246 FII XP MALLS CI - 0.31 231 100.30 100.30 100.23 100.98 99.93 XPML11 100.25 100.30 8119 FINAM CI * 0.00 4 0.11 0.11 0.11 0.12 0.11 FNAM11 0.11 0.12 12842000 FINOR CI * - 4.54 4 0.21 0.21 0.21 0.22 0.21 FNOR11 0.21 0.22 2103000 FIP XP OMEGA CI - 0.20 7 99.00 98.80 98.90 100.48 98.80 XPOM11 98.80 100.48 572 FISET TUR CI - 5.88 4 0.16 0.16 0.16 0.16 0.16 FSTU11 0.14 0.18 5000 FLEURY ON + 0.75 10202 26.50 26.65 26.37 26.75 26.01 FLRY3 26.65 26.68 1983200 FORD MOTORS DRN + 1.36 1 39.24 39.24 39.24 39.24 39.24 FDMO34 0.00 0.00 800 FORJA TAURUS ON + 1.09 4 1.80 1.85 1.81 1.85 1.80 FJTA3 1.81 1.85 800 FORJA TAURUS PN + 0.49 40 2.06 2.04 2.08 2.10 2.04 FJTA4 2.04 2.07 47600 FRAS-LE ON + 0.71 66 5.59 5.60 5.57 5.60 5.56 FRAS3 5.57 5.60 18400 GAFISA ON + 0.59 1852 11.80 11.89 11.80 11.99 11.62 GFSA3 11.76 11.89 760400 GE DRN - 3.40 1 49.65 49.65 49.65 49.65 49.65 GEOO34 0.00 0.00 2000 GENERAL MOT DRN + 3.57 2 129.00 134.26 130.97 134.26 129.00 GMCO34 0.00 0.00 800 GENERALSHOPP ON + 2.07 28 5.79 5.90 5.96 6.09 5.78 GSHP3 5.90 6.05 20700 GERDAU ON + 0.07 72 14.25 14.23 14.16 14.31 13.96 GGBR3 14.07 14.23 25600 GERDAU PN + 0.05 9537 16.51 16.77 16.66 16.96 16.36 GGBR4 16.73 16.77 4682200 GERDAU MET ON - 1.61 109 6.79 6.69 6.70 6.82 6.60 GOAU3 6.69 6.80 57000 GERDAU MET PN - 0.75 7310 7.90 7.90 7.88 8.00 7.77 GOAU4 7.89 7.90 6834200 GILEAD DRN + 1.38 1 129.16 129.16 129.16 129.16 129.16 GILD34 0.00 0.00 600 GOL PN - 6.58 8578 20.24 19.15 19.54 20.29 19.15 GOLL4 19.15 19.17 3823800 GOLDMANSACHS DRN + 0.02 3 83.55 84.61 83.86 84.61 83.55 GSGI34 0.00 0.00 3700 GP INVEST DR3 + 1.18 1 5.96 5.96 5.96 5.96 5.96 GPIV33 5.85 5.96 1500 GPC PART ON - 0.37 7 13.29 13.29 13.28 13.29 13.27 GPCP3 13.10 13.28 3500 GRAZZIOTIN PN 0.00 66 27.09 27.01 27.03 27.27 26.90 CGRA4 27.10 27.28 21200 GRENDENE ON + 1.73 937 27.06 27.50 27.08 27.50 26.82 GRND3 26.94 27.50 161100 GUARARAPES ON - 0.01 160 134.00 136.86 135.88 137.40 134.00 GUAR3 135.15 136.86 20300 GUARARAPES PN - 0.46 54 105.47 105.01 103.86 105.47 102.12 GUAR4 105.01 105.70 6800 HAGA S/A PN - 2.67 9 1.85 1.82 1.83 1.92 1.82 HAGA4 1.82 1.88 7100 HALLIBURTON DRN + 8.09 1 182.49 182.49 182.49 182.49 182.49 HALI34 0.00 0.00 200 HAPVIDA ON + 22.76 46823 27.54 28.85 27.68 29.14 26.51 HAPV3 28.85 28.90 42060600 HELBOR ON - 2.00 1717 1.51 1.47 1.45 1.51 1.42 HBOR3 1.45 1.47 2897700 HOME DEPOT DRN + 1.47 2 313.27 308.52 310.89 313.27 308.52 HOME34 0.00 0.00 1000 HONEYWELL DRN + 2.43 1 517.87 517.87 517.87 517.87 517.87 HONB34 0.00 0.00 200 HOTEIS OTHON PN + 0.38 3 2.50 2.59 2.51 2.59 2.50 HOOT4 2.51 2.58 500 HP COMPANY DRN + 1.81 1 75.04 75.04 75.04 75.04 75.04 HPQB34 0.00 0.00 400 HYPERA ON + 2.46 13903 31.81 32.79 32.79 33.05 31.81 HYPE3 32.75 32.90 2492700 IBM DRN + 2.08 1 512.42 512.42 512.42 512.42 512.42 IBMB34 0.00 0.00 100 IDEIASNET ON - 2.95 118 9.09 8.88 8.75 9.09 8.50 IDNT3 8.88 8.98 56200 IGB S/A ON 0.00 21 1.06 1.06 1.04 1.08 1.02 IGBR3 1.06 1.08 39400 IGUATEMI ON + 0.43 11346 34.60 35.00 34.62 35.24 34.22 IGTA3 35.00 35.01 3207000 IHPARDINI ON - 0.22 2038 26.99 26.87 26.82 27.40 26.31 PARD3 26.79 26.87 2609500 IMC S/A ON - 0.75 1040 7.95 7.88 7.87 7.95 7.81 MEAL3 7.79 7.88 389800 INDS ROMI ON - 2.42 264 9.07 8.85 8.86 9.07 8.72 ROMI3 8.85 8.87 123300 INDUSVAL PN - 7.77 64 0.94 0.83 0.85 0.94 0.83 IDVL4 0.83 0.84 75500 INEPAR PN - 3.22 24 2.81 2.70 2.73 2.81 2.70 INEP4 2.39 2.79 4700 INTEL DRN + 0.04 1 180.79 180.79 180.79 180.79 180.79 ITLC34 0.00 0.00 1100 INTERMEDICA ON - 3.00 17738 20.60 20.00 20.27 20.90 19.85 GNDI3 20.00 20.05 5177200 IOCHP-MAXION BNS + 1.08 2 15.00 14.96 14.98 15.00 14.96 MYPK12 14.95 15.20 200 IOCHP-MAXION ON + 1.96 4791 27.39 28.00 27.52 28.20 26.59 MYPK3 27.92 28.00 777400 IRBBRASIL RE ON + 1.74 3135 46.48 47.19 46.60 47.34 45.92 IRBR3 47.18 47.23 628900 ISHARE SP500 CI + 0.72 284 97.41 96.82 96.98 97.47 96.14 IVVB11 96.52 96.82 167370 ISHARES BOVA CI - 0.48 6910 81.79 82.08 81.93 82.40 81.43 BOVA11 82.08 82.14 1423680 ISHARES BRAX CI - 0.14 14 68.57 69.07 68.78 69.14 68.50 BRAX11 67.00 72.30 1480 ISHARES ECOO CI - 0.51 3 90.80 90.75 90.78 90.80 90.75 ECOO11 0.00 95.25 280 ISHARES SMAL CI - 0.52 28 85.10 84.65 84.54 85.10 83.98 SMAL11 84.61 84.65 2320 IT NOW IBOV CI - 0.50 202 85.00 85.21 85.19 85.57 84.54 BOVV11 85.21 95.00 418770 IT NOW IDIV CI - 0.56 8 44.31 44.35 44.40 44.49 44.31 DIVO11 44.35 44.51 1880 IT NOW IFNC CI + 0.24 17 88.88 89.48 89.07 89.73 88.86 FIND11 0.00 90.50 480 IT NOW IGCT CI - 0.14 3 35.19 35.10 35.12 35.19 35.10 GOVE11 35.10 35.23 2420 IT NOW IMAT CI - 0.49 4 32.02 31.99 32.02 32.07 31.99 MATB11 31.99 0.00 380 IT NOW ISE CI - 0.84 3 29.51 29.40 29.48 29.51 29.40 ISUS11 29.40 0.00 1600 IT NOW PIBB CI - 0.47 71 145.99 146.42 146.32 146.95 145.38 PIBB11 146.42 146.70 7580 IT NOW SPXI CI + 0.64 1 95.01 95.01 95.01 95.01 95.01 SPXI11 95.00 0.00 2000 ITAUSA ON - 0.66 85 13.50 13.48 13.48 13.57 13.36 ITSA3 13.48 13.57 24800 ITAUSA PN + 0.60 13815 13.08 13.24 13.15 13.25 13.02 ITSA4 13.18 13.24 11671500 ITAUSA PN - 0.98 41 13.10 13.05 13.08 13.20 13.02 ITSA10 13.05 13.20 12800 ITAUUNIBANCO ON + 1.55 192 43.51 44.39 43.99 44.39 43.37 ITUB3 43.94 44.39 48000 ITAUUNIBANCO PN - 0.59 20941 50.22 50.43 50.40 50.74 49.94 ITUB4 50.43 50.46 9472400 J B DUARTE ON 0.00 1 0.85 0.85 0.85 0.85 0.85 JBDU3 0.80 0.85 100 J B DUARTE PN + 1.28 17 0.79 0.79 0.78 0.79 0.78 JBDU4 0.78 0.79 6600 JBS ON - 1.64 14081 9.02 8.97 9.02 9.14 8.96 JBSS3 8.97 9.00 4553600 JEREISSATI ON + 1.80 7 21.57 21.95 21.67 21.95 21.56 JPSA3 20.14 22.00 2300 JHSF PART ON - 1.16 172 1.71 1.69 1.67 1.71 1.66 JHSF3 1.69 1.71 239200 JOAO FORTES ON - 5.02 27 5.12 4.91 5.01 5.12 4.90 JFEN3 4.91 5.02 6800 JOHNSON DRN + 2.40 1 445.61 445.61 445.61 445.61 445.61 JNJB34 0.00 0.00 600 JPMORGAN DRN + 0.35 2 193.46 191.30 192.94 193.46 191.30 JPMC34 0.00 0.00 2100 JSL ON - 1.78 72 6.75 6.61 6.65 6.75 6.55 JSLG3 6.55 6.61 58900 KEPLER WEBER ON - 0.56 63 12.10 12.28 12.29 12.45 12.10 KEPL3 12.20 12.29 14100 KLABIN S/A ON + 2.73 109 7.35 7.14 7.08 7.35 6.91 KLBN3 7.14 7.24 15800 KLABIN S/A PN - 2.66 261 3.38 3.29 3.29 3.38 3.26 KLBN4 3.29 3.31 152800 KLABIN S/A UNT + 0.29 12090 19.80 20.20 20.27 20.58 19.80 KLBN11 20.17 20.20 5223800 KRAFT HEINZ DRN + 2.86 10 200.50 201.62 198.38 201.62 197.12 KHCB34 0.00 0.00 1600 KROTON ON - 3.37 16534 14.47 14.01 14.08 14.47 13.90 KROT3 14.01 14.05 6726400 LE LIS BLANC ON + 4.65 42 27.11 28.78 27.22 28.78 26.68 LLIS3 26.86 28.78 9200 LIGHT S/A ON - 0.78 3954 17.65 17.75 17.69 17.88 17.42 LIGT3 17.70 17.75 1102200 LILLY DRN + 3.96 1 142.38 142.38 142.38 142.38 142.38 LILY34 0.00 0.00 500 LINX ON - 1.28 1139 21.73 21.45 21.66 21.86 21.45 LINX3 21.45 21.55 169700 LIQ ON - 2.50 12 4.56 4.28 4.32 4.56 4.28 LIQO3 4.28 4.45 26900 LOCALIZA ON + 3.30 14127 28.50 29.70 29.08 29.71 28.22 RENT3 29.66 29.70 4514800 LOCAMERICA ON - 0.32 292 30.68 30.40 30.26 30.68 30.05 LCAM3 30.15 30.40 48200 LOCKHEED DRN - 2.56 1 1146.93 1146.93 1146.93 1146.93 1146.93 LMTB34 0.00 1190.00 200 LOG-IN BNS + 11.11 1 0.10 0.10 0.10 0.10 0.10 LOGN12 0.08 0.10 1000 LOG-IN ON - 2.08 57 3.30 3.28 3.29 3.33 3.26 LOGN3 3.25 3.28 64100 LOJAS AMERIC ON - 2.02 2231 14.60 14.50 14.46 14.68 14.33 LAME3 14.43 14.50 439100 LOJAS AMERIC PN - 1.16 15421 19.50 19.45 19.33 19.55 19.05 LAME4 19.40 19.45 4847700 LOJAS MARISA ON - 0.16 1058 5.96 6.04 6.00 6.06 5.96 AMAR3 6.00 6.04 213100 LOJAS RENNER ON - 2.93 16516 32.58 32.03 32.28 32.69 32.03 LREN3 32.02 32.03 2872200 LOPES BRASIL ON + 0.43 837 4.63 4.66 4.71 4.84 4.51 LPSB3 4.66 4.70 589000 LUPATECH ON - 0.40 58 2.48 2.46 2.45 2.48 2.43 LUPA3 2.45 2.46 48700 M.DIASBRANCO ON + 0.02 3735 43.95 43.80 43.98 44.48 43.55 MDIA3 43.80 43.94 526600 MAGAZ LUIZA ON + 0.32 4065 99.98 101.44 100.54 101.79 98.54 MGLU3 101.27 101.47 903200 MAGNESITA SA ON - 0.74 304 58.60 58.26 57.85 58.64 57.02 MAGG3 57.87 58.26 109900 MANGELS INDL PN + 0.98 12 4.08 4.10 4.10 4.13 4.08 MGEL4 4.01 4.10 9800 MARCOPOLO ON 0.00 168 3.12 3.15 3.11 3.15 3.10 POMO3 3.11 3.15 91000 MARCOPOLO PN 0.00 2114 3.94 3.95 3.92 3.97 3.88 POMO4 3.95 3.96 1294700 MARFRIG ON - 2.59 5793 8.00 7.87 7.90 8.04 7.86 MRFG3 7.86 7.87 4217000 MASTERCARD DRN - 1.07 1 600.09 600.09 600.09 600.09 600.09 MSCD34 0.00 0.00 200 MCDONALDS DRN - 0.11 2 138.20 135.92 136.64 138.20 135.92 MCDC34 0.00 0.00 2200 MEDTRONIC DRN + 0.94 1 139.74 139.74 139.74 139.74 139.74 MDTC34 0.00 0.00 600 MERC BRASIL ON - 2.14 7 6.85 6.85 6.85 6.85 6.85 BMEB3 6.85 6.99 7000 MERC BRASIL PN 0.00 2 5.48 5.48 5.48 5.48 5.48 BMEB4 5.42 5.47 700 MERC INVEST PN + 0.31 4 16.05 16.10 16.06 16.10 16.00 BMIN4 16.02 16.44 600 MERCK DRN - 0.38 1 209.42 209.42 209.42 209.42 209.42 MRCK34 0.00 0.00 600 METAL IGUACU PN - 0.22 1 43.90 43.90 43.90 43.90 43.90 MTIG4 23.02 43.99 200 METAL LEVE ON - 0.78 989 24.22 24.01 24.02 24.22 23.85 LEVE3 24.00 24.01 286300 METALFRIO ON - 1.84 4 52.00 52.00 52.00 52.00 52.00 FRIO3 50.00 53.00 64700 METISA PN 0.00 12 17.30 17.30 17.27 17.35 17.20 MTSA4 17.20 17.35 4200 MICROSOFT DRN - 1.50 3 325.74 320.85 323.26 325.74 320.85 MSFT34 0.00 0.00 3100 MILLS ON - 3.71 1046 3.49 3.37 3.40 3.49 3.36 MILS3 3.37 3.40 425600 MINERVA ON - 0.36 2590 8.35 8.27 8.21 8.35 8.11 BEEF3 8.17 8.27 504800 MINUPAR ON - 0.40 14 2.45 2.49 2.47 2.54 2.43 MNPR3 2.46 2.50 19500 MMX MINER ON + 3.54 32 2.84 2.92 2.87 2.93 2.84 MMXM3 2.85 2.92 41900 MMX MINER TPR + 1.14 12 0.85 0.88 0.87 0.88 0.85 MMXM11 0.88 0.90 11800 MONDELEZ INT DRN + 1.13 1 70.40 70.40 70.40 70.40 70.40 MDLZ34 0.00 0.00 700 MORGAN STAN DRN + 0.32 2 185.01 184.00 184.72 185.01 184.00 MSBR34 0.00 0.00 700 MOVIDA ON - 2.57 3227 8.53 8.32 8.38 8.63 8.22 MOVI3 8.32 8.36 894000 MRV ON - 1.70 5846 14.55 14.45 14.44 14.70 14.31 MRVE3 14.41 14.47 1644900 MULTIPLAN ON - 0.21 5623 64.12 64.75 64.67 65.13 64.10 MULT3 64.71 64.75 898400 MULTIPLUS ON - 0.34 1287 29.39 29.30 29.36 29.54 29.15 MPLU3 29.30 29.47 176700 MUNDIAL ON 0.00 1 20.00 20.00 20.00 20.00 20.00 MNDL3 19.50 21.50 100 NATURA ON + 0.18 5160 32.10 32.52 32.31 32.65 31.82 NATU3 32.49 32.52 967400 NETFLIX DRN + 0.95 1 1070.64 1070.64 1070.64 1070.64 1070.64 NFLX34 0.00 0.00 100 NIKE DRN + 1.25 1 235.02 235.02 235.02 235.02 235.02 NIKE34 0.00 0.00 400 ODONTOPREV ON + 3.04 11006 14.65 15.25 15.16 15.39 14.64 ODPV3 15.23 15.25 2528700 OGX PETROLEO ON + 0.29 48 3.44 3.43 3.41 3.44 3.40 OGXP3 3.42 3.44 41600 OI ON + 0.52 2909 3.82 3.83 3.82 3.91 3.78 OIBR3 3.83 3.85 9041400 OI PN + 1.53 1218 3.25 3.30 3.26 3.31 3.23 OIBR4 3.28 3.30 1128000 OMEGA GER ON - 0.05 798 17.04 16.99 16.99 17.09 16.80 OMGE3 16.87 16.99 98000 ORACLE DRN + 0.97 1 160.96 160.96 160.96 160.96 160.96 ORCL34 0.00 0.00 900 OSX BRASIL ON + 10.95 24 6.55 7.19 6.87 7.19 6.55 OSXB3 6.46 7.19 11000 OUROFINO S/A ON + 1.86 16 23.79 24.09 23.84 24.09 23.65 OFSA3 23.78 24.09 2400 P.ACUCAR-CBD PN + 1.36 3983 72.26 74.25 73.75 74.39 72.10 PCAR4 74.25 74.28 650700 PARANAPANEMA ON + 0.77 595 1.30 1.30 1.29 1.30 1.28 PMAM3 1.29 1.30 882100 PDG REALT ON - 1.71 354 1.75 1.72 1.71 1.75 1.69 PDGR3 1.71 1.72 564000 PEPSICO INC DRN + 1.76 1 357.21 357.21 357.21 357.21 357.21 PEPB34 0.00 0.00 400 PET MANGUINH ON + 1.96 5 7.16 7.26 7.15 7.26 7.11 RPMG3 7.26 7.27 1600 PETROBRAS ON - 3.17 13681 23.94 23.50 23.60 23.94 23.31 PETR3 23.50 23.53 8134900 PETROBRAS PN - 2.99 55128 22.01 21.73 21.86 22.13 21.67 PETR4 21.73 21.75 68160600 PETROBRAS BR ON - 1.83 5918 22.30 21.89 21.87 22.48 21.71 BRDT3 21.85 21.89 3153200 PETRORIO ON - 2.85 401 69.47 68.30 68.36 69.47 67.47 PRIO3 68.30 68.40 56100 PETTENATI PN - 2.50 8 3.18 3.12 3.15 3.23 3.12 PTNT4 3.11 3.15 3700 PFIZER DRN + 1.33 1 129.69 129.69 129.69 129.69 129.69 PFIZ34 0.00 0.00 1300 PG DRN + 0.86 1 255.78 255.78 255.78 255.78 255.78 PGCO34 0.00 0.00 600 PINE PN + 0.96 17 3.10 3.13 3.09 3.13 3.05 PINE4 3.07 3.13 6100 PLASCAR PART ON - 0.63 1 7.80 7.80 7.80 7.80 7.80 PLAS3 5.27 7.95 200 PORTO SEGURO ON + 1.51 3300 44.44 44.88 44.72 45.02 44.23 PSSA3 44.55 44.94 408800 PORTOBELLO ON - 0.38 489 5.23 5.20 5.18 5.23 5.15 PTBL3 5.18 5.20 151400 POSITIVO TEC ON - 1.15 360 3.42 3.42 3.42 3.45 3.40 POSI3 3.42 3.44 94200 PPLA UNT 0.00 61 1.31 1.32 1.32 1.33 1.31 PPLA11 1.31 1.32 103600 PROFARMA ON - 1.55 789 5.70 5.70 5.69 5.76 5.66 PFRM3 5.69 5.70 164900 PRUMO ON 0.00 75 11.59 11.52 11.58 11.60 11.51 PRML3 11.52 11.58 10700 QGEP PART ON + 4.44 7326 12.05 12.69 12.52 12.85 11.98 QGEP3 12.60 12.69 1546200 QUALCOMM DRN + 1.15 1 175.48 175.48 175.48 175.48 175.48 QCOM34 0.00 0.00 300 QUALICORP ON + 5.42 17498 23.23 24.49 24.21 24.49 22.99 QUAL3 24.46 24.49 6362800 RAIADROGASIL ON + 0.46 4131 68.20 68.42 68.35 68.91 67.52 RADL3 68.42 68.58 691500 RANDON PART ON + 2.61 5 6.30 6.29 6.29 6.30 6.29 RAPT3 6.13 6.29 2000 RANDON PART PN + 1.49 8192 8.61 8.80 8.60 8.80 8.33 RAPT4 8.75 8.80 2196600 RECRUSUL ON 0.00 2 4.48 4.75 4.54 4.75 4.48 RCSL3 4.47 4.75 400 RECRUSUL PN 0.00 19 1.42 1.42 1.40 1.42 1.39 RCSL4 1.40 1.42 11000 REDE ENERGIA ON + 1.86 55 5.30 5.45 5.12 5.48 4.85 REDE3 5.15 5.45 25600 RENOVA ON + 2.19 6 0.90 0.93 0.90 0.93 0.90 RNEW3 0.91 0.92 4200 RENOVA PN 0.00 13 0.82 0.83 0.83 0.84 0.82 RNEW4 0.83 0.84 6200 RENOVA UNT + 1.93 94 2.61 2.64 2.59 2.64 2.55 RNEW11 2.55 2.64 46700 RNI ON - 3.69 2 5.47 5.47 5.47 5.47 5.47 RDNI3 5.47 5.75 500 ROSS STORES DRN + 2.93 1 138.47 138.47 138.47 138.47 138.47 ROST34 0.00 0.00 100 ROSSI RESID ON + 2.21 322 6.70 6.92 6.79 6.93 6.66 RSID3 6.79 6.92 114400 RUMO S.A. ON - 2.96 26486 14.05 13.76 13.88 14.12 13.71 RAIL3 13.76 13.77 10606300 SABESP ON + 1.20 6900 34.39 35.15 34.90 35.16 34.17 SBSP3 35.02 35.15 1013200 SALESFORCE DRN - 1.26 1 207.58 207.58 207.58 207.58 207.58 SSFO34 0.00 0.00 300 SANEPAR ON + 0.42 50 16.22 16.46 16.45 17.00 15.83 SAPR3 16.01 16.47 5000 SANEPAR PN - 0.09 1211 10.46 10.45 10.45 10.52 10.41 SAPR4 10.43 10.45 315300 SANEPAR UNT - 0.23 970 58.09 58.44 58.11 58.44 57.56 SAPR11 58.06 58.44 138300 SANTANDER BR ON - 2.06 131 22.41 21.80 21.82 22.45 21.47 SANB3 21.40 21.80 21900 SANTANDER BR PN - 2.94 149 17.00 16.50 16.92 17.50 16.50 SANB4 16.50 16.53 34800 SANTANDER BR UNT - 3.05 8692 39.68 38.07 38.38 39.85 37.86 SANB11 38.07 38.10 1686100 SANTOS BRP ON + 1.23 4108 3.24 3.29 3.28 3.33 3.20 STBP3 3.27 3.29 1398500 SAO CARLOS ON - 3.02 19 37.42 36.85 37.20 37.50 36.85 SCAR3 36.85 37.50 3200 SAO MARTINHO ON - 1.27 2404 17.20 16.98 17.01 17.22 16.81 SMTO3 16.89 16.98 435300 SARAIVA LIVR ON + 5.80 12 5.00 5.10 5.06 5.10 5.00 SLED3 4.90 5.28 3900 SARAIVA LIVR PN + 9.20 827 4.96 5.46 5.26 5.52 4.96 SLED4 5.40 5.46 786100 SCHLUMBERGER DRN + 2.60 1 243.44 243.44 243.44 243.44 243.44 SLBG34 0.00 0.00 300 SCHULZ PN - 1.39 47 7.72 7.76 7.77 7.82 7.70 SHUL4 7.76 7.79 19800 SCHWAB DRN + 0.78 1 192.05 192.05 192.05 192.05 192.05 SCHW34 0.00 0.00 300 SENIOR SOL ON - 1.47 41 28.08 27.44 27.50 28.08 27.36 SNSL3 27.36 27.50 6200 SER EDUCA ON - 2.76 3342 17.91 17.60 17.66 17.92 17.49 SEER3 17.60 17.61 998300 SID NACIONAL ON + 0.10 8158 9.05 9.14 9.07 9.20 8.91 CSNA3 9.11 9.14 6384000 SIERRABRASIL ON 0.00 106 22.83 22.90 22.90 23.03 22.80 SSBR3 22.87 23.01 29300 SLC AGRICOLA ON + 1.56 1583 40.70 41.61 41.23 41.82 40.48 SLCE3 41.61 41.72 261600 SMILES ON + 1.25 2849 67.40 69.16 68.59 69.16 67.40 SMLS3 68.75 69.16 777200 SOMOS EDUCA ON - 0.46 55 21.25 21.25 21.31 21.40 21.25 SEDU3 21.25 21.35 32600 SPRINGS ON - 5.44 267 9.45 9.03 9.14 9.45 8.86 SGPS3 9.02 9.20 99600 STARBUCKS DRN + 2.31 1 204.70 204.70 204.70 204.70 204.70 SBUB34 0.00 0.00 300 SUL AMERICA UNT + 2.20 7544 21.46 21.82 21.52 21.82 21.19 SULA11 21.64 21.82 1826100 SUZANO PAPEL ON + 3.97 16028 38.18 39.20 38.71 39.30 37.70 SUZB3 39.20 39.21 4934700 TAESA ON + 0.13 2 7.27 7.27 7.27 7.27 7.27 TAEE3 7.25 7.39 300 TAESA PN + 2.57 2 7.18 7.18 7.18 7.18 7.18 TAEE4 6.95 7.06 200 TAESA UNT + 0.80 6738 20.99 21.16 21.05 21.27 20.92 TAEE11 21.10 21.16 1312700 TARGET CORP DRN + 2.83 1 251.55 251.55 251.55 251.55 251.55 TGTB34 0.00 0.00 100 TARPON INV ON - 4.83 84 3.11 2.95 2.98 3.11 2.94 TRPN3 2.95 2.97 52200 TECHNOS ON + 2.17 119 2.33 2.35 2.33 2.39 2.30 TECN3 2.32 2.35 154000 TECNISA ON - 1.18 1179 1.69 1.67 1.64 1.69 1.62 TCSA3 1.65 1.67 1027200 TECNOSOLO ON + 3.42 21 1.75 1.81 1.72 1.81 1.66 TCNO3 1.73 1.80 12800 TECNOSOLO PN 0.00 18 1.91 1.92 1.89 1.95 1.86 TCNO4 1.88 1.92 13400 TEGMA ON + 0.65 1595 23.18 23.20 23.12 23.34 22.75 TGMA3 23.12 23.20 283000 TEKA PN - 0.44 3 7.06 6.70 6.89 7.06 6.70 TEKA4 6.70 6.99 300 TELEBRAS PN + 4.42 21 20.12 21.00 20.58 21.00 20.00 TELB4 20.30 21.33 5700 TELEF BRASIL ON - 3.17 228 43.29 42.45 42.83 43.59 42.45 VIVT3 42.45 42.70 63700 TELEF BRASIL PN - 0.52 16421 49.00 48.99 49.35 50.19 48.67 VIVT4 48.99 49.15 2849300 TENDA ON - 0.38 796 25.36 25.56 25.37 25.69 25.05 TEND3 25.56 25.59 238200 TERRA SANTA ON + 0.64 37 13.90 14.02 13.74 14.05 13.50 TESA3 13.56 14.02 13800 TESLA INC DRN + 0.17 2 243.15 247.06 243.70 247.06 243.15 TSLA34 0.00 0.00 700 TEX RENAUX PN - 0.46 2 2.13 2.13 2.13 2.13 2.13 TXRX4 1.94 2.13 200 TEXAS INC DRN + 4.96 2 359.30 357.06 357.32 359.30 357.06 TEXA34 0.00 0.00 1700 THERMFISCHER DRN + 1.30 1 188.24 188.24 188.24 188.24 188.24 TMOS34 0.00 0.00 300 TIM PART S/A ON - 1.02 5010 15.46 15.48 15.57 15.70 15.45 TIMP3 15.48 15.63 1641800 TIME FOR FUN ON - 1.25 416 10.37 10.24 10.22 10.37 10.07 SHOW3 10.23 10.25 105300 TIME WARNER DRN + 2.05 1 340.76 340.76 340.76 340.76 340.76 TWXB34 0.00 0.00 200 TOTVS ON - 0.75 2055 31.78 31.71 31.84 32.08 31.59 TOTS3 31.70 31.75 386900 TRAN PAULIST ON + 2.79 6 59.88 61.15 61.00 61.80 59.88 TRPL3 61.15 65.71 1200 TRAN PAULIST PN + 3.22 3590 64.29 66.80 66.46 67.21 64.16 TRPL4 66.50 66.80 508000 TRAVELERS DRN - 1.70 1 234.26 234.26 234.26 234.26 234.26 TRVC34 0.00 0.00 100 TRISUL ON + 2.43 198 5.66 5.89 5.77 5.89 5.66 TRIS3 5.75 5.89 72600 TRIUNFO PART ON - 2.76 227 2.54 2.46 2.47 2.54 2.43 TPIS3 2.46 2.49 283700 TUPY ON - 0.67 1270 19.19 19.01 19.03 19.25 18.90 TUPY3 19.01 19.17 217500 TWITTER DRN - 2.12 2 52.00 52.00 52.00 52.00 52.00 TWTR34 0.00 0.00 2000 UBS GROUP DRN + 0.10 1 59.31 59.31 59.31 59.31 59.31 UBSG34 0.00 0.00 800 ULTRAPAR ON + 0.61 7277 60.68 61.02 60.93 61.90 60.00 UGPA3 61.02 61.05 1188400 UNICASA ON - 1.83 51 2.73 2.68 2.71 2.73 2.68 UCAS3 2.68 2.72 41900 UNIONPACIFIC DRN + 3.26 1 119.69 119.69 119.69 119.69 119.69 UPAC34 0.00 0.00 700 UNIPAR ON + 0.07 15 27.60 28.37 28.18 28.39 27.60 UNIP3 27.69 28.37 2800 UNIPAR PNA - 0.54 9 27.51 27.60 27.69 27.75 27.50 UNIP5 27.61 29.50 10300 UNIPAR PNB - 0.75 214 27.59 27.79 27.67 27.84 27.40 UNIP6 27.58 27.79 62200 UNITED TECH DRN + 3.44 1 429.02 429.02 429.02 429.02 429.02 UTEC34 0.00 0.00 200 UPS DRN + 2.55 1 95.84 95.84 95.84 95.84 95.84 UPSS34 0.00 0.00 600 US BANCORP DRN + 4.13 1 179.43 179.43 179.43 179.43 179.43 USBC34 0.00 0.00 400 USIMINAS ON + 0.39 95 12.82 12.85 12.63 12.87 12.40 USIM3 12.67 12.85 33500 USIMINAS PNA + 1.30 17340 10.63 10.89 10.66 10.89 10.38 USIM5 10.88 10.89 12375200 VALE ON - 0.74 21774 47.75 47.95 47.96 48.49 47.44 VALE3 47.95 47.99 15525500 VALERO ENER DRN + 2.73 1 192.31 192.31 192.31 192.31 192.31 VLOE34 0.00 0.00 200 VALID ON - 0.70 905 18.27 18.37 18.39 18.61 18.19 VLID3 18.37 18.52 148500 VERIZON DRN + 2.36 1 177.11 177.11 177.11 177.11 177.11 VERZ34 0.00 0.00 900 VIAVAREJO ON - 1.62 69 8.55 8.50 8.47 8.55 8.22 VVAR3 8.34 8.50 15800 VIAVAREJO PN - 3.19 59 11.54 11.52 11.63 11.75 11.50 VVAR4 11.51 12.30 10600 VIAVAREJO UNT - 2.04 8519 31.86 31.65 31.54 31.88 31.40 VVAR11 31.55 31.65 1745700 VISA INC DRN + 1.15 1 426.15 426.15 426.15 426.15 426.15 VISA34 0.00 0.00 500 VIVER ON - 1.30 3 1.49 1.51 1.51 1.53 1.49 VIVR3 1.51 1.54 700 VULCABRAS ON + 3.79 2221 8.44 8.76 8.61 8.78 8.28 VULC3 8.76 8.77 872400 WAL MART DRN + 2.29 1 77.07 77.07 77.07 77.07 77.07 WALM34 0.00 0.00 2700 WALT DISNEY DRN + 2.52 2 355.87 351.38 352.34 355.87 351.38 DISB34 200.00 0.00 1400 WEG ON - 2.11 11362 17.49 17.10 17.39 17.68 17.01 WEGE3 17.10 17.14 3190600 WELLS FARGO DRN - 0.17 2 186.92 184.05 184.76 186.92 184.05 WFCO34 170.00 0.00 4400 WHIRLPOOL ON + 4.76 27 5.30 5.50 5.43 5.50 5.30 WHRL3 5.42 5.50 22700 WHIRLPOOL PN + 6.83 22 5.66 5.94 5.74 5.94 5.66 WHRL4 5.91 5.94 17300 WILSON SONS DR3 + 1.06 3 38.99 39.01 39.00 39.01 38.99 WSON33 39.00 39.50 300 WIZ S.A. ON - 0.98 2878 10.20 10.10 10.06 10.20 10.00 WIZS3 10.05 10.10 627400 WLM IND COM ON + 5.98 4 6.87 7.08 6.95 7.08 6.87 WLMM3 4.60 7.10 500 WLM IND COM PN + 3.80 9 5.91 6.00 5.90 6.00 5.80 WLMM4 5.90 6.24 7000