GrafBolsa


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

LOTE PADRÃO

Pregão : 21/02/19 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN + 0.85 1 194.44 194.44 194.44 194.44 194.44 MMMC34 0.00 0.00 500 ABBOTT DRN + 0.10 1 69.69 69.69 69.69 69.69 69.69 ABTT34 0.00 0.00 1700 ABC BRASIL PN + 1.09 2171 18.30 18.50 18.33 18.50 18.16 ABCB4 18.36 18.50 322800 ABC BRASIL PN + 0.43 18 18.10 18.35 18.16 18.35 17.91 ABCB10 18.01 18.35 5700 ACCENTURE DRN + 2.73 1 596.07 596.07 596.07 596.07 596.07 ACNB34 0.00 0.00 100 ACO ALTONA ON - 0.96 1 5.15 5.15 5.15 5.15 5.15 EALT3 5.15 5.40 100 ACO ALTONA PN + 0.19 9 5.29 5.16 5.21 5.29 5.16 EALT4 5.10 5.20 1600 ADVANCED-DH ON - 5.76 30 1.58 1.47 1.50 1.58 1.47 ADHM3 1.47 1.53 10900 AES TIETE E ON + 0.46 88 2.17 2.18 2.17 2.20 2.15 TIET3 2.14 2.19 40100 AES TIETE E PN - 0.46 160 2.20 2.14 2.14 2.20 2.13 TIET4 2.14 2.17 77400 AES TIETE E UNT + 1.21 5502 10.69 10.81 10.78 10.87 10.63 TIET11 10.80 10.81 1504900 AFLUENTE T ON - 0.20 4 4.80 4.79 4.81 4.85 4.79 AFLT3 4.62 4.85 400 AIG GROUP DRN + 3.21 1 160.24 160.24 160.24 160.24 160.24 AIGB34 0.00 0.00 200 ALFA CONSORC PNE + 1.29 3 4.69 4.69 4.69 4.69 4.69 BRGE11 4.69 6.00 300 ALFA CONSORC PNF + 6.64 3 3.20 3.21 3.20 3.21 3.20 BRGE12 3.21 3.60 1000 ALFA FINANC PN + 5.34 4 5.72 5.72 5.72 5.72 5.72 CRIV4 5.35 5.72 500 ALFA HOLDING PNB 0.00 3 3.80 3.79 3.79 3.80 3.79 RPAD6 3.79 4.20 1200 ALFA INVEST ON - 4.06 6 5.98 5.90 5.92 5.98 5.90 BRIV3 5.62 5.90 1900 ALFA INVEST PN - 4.06 4 6.88 6.61 6.65 6.88 6.61 BRIV4 6.60 6.84 600 ALIANSCE ON 0.00 1541 19.95 19.89 19.79 19.96 19.69 ALSC3 19.84 19.89 265200 ALLIAR ON - 0.18 546 15.80 15.77 15.72 15.82 15.52 AALR3 15.77 15.78 119600 ALPARGATAS ON - 2.73 6 22.02 21.36 21.48 22.02 21.36 ALPA3 21.34 21.81 900 ALPARGATAS PN + 0.61 1687 19.46 19.62 19.53 19.68 19.36 ALPA4 19.45 19.62 233500 ALPER S.A. ON + 5.49 80 24.50 26.29 24.90 26.29 24.15 APER3 25.00 26.30 16500 ALPHABET DRN - 1.34 5 168.59 165.06 165.54 168.59 164.68 GOGL34 165.00 170.00 5300 ALPHABET DRN - 1.07 2 164.20 164.37 164.20 164.37 164.20 GOGL35 164.37 0.00 2300 ALUPAR ON - 0.12 15 7.90 7.99 7.94 8.01 7.80 ALUP3 6.24 7.99 1500 ALUPAR PN + 4.23 19 7.28 7.39 7.28 7.39 7.25 ALUP4 7.12 7.30 4300 ALUPAR UNT + 0.58 2320 22.35 22.48 22.37 22.50 22.27 ALUP11 22.34 22.48 1587600 AMAZON DRN + 0.32 1 3034.50 3034.50 3034.50 3034.50 3034.50 AMZO34 0.00 0.00 100 AMBEV S/A ON + 0.93 25902 18.24 18.32 18.30 18.41 18.15 ABEV3 18.32 18.33 15038500 AMERICAN EXP DRN + 5.84 1 397.85 397.85 397.85 397.85 397.85 AXPB34 0.00 0.00 100 AMGEN DRN - 0.70 1 691.84 691.84 691.84 691.84 691.84 AMGN34 0.00 0.00 100 ANIMA ON + 1.19 1475 17.51 17.79 17.80 18.10 17.45 ANIM3 17.79 17.97 268100 APPLE DRN - 0.26 12 65.28 64.03 63.89 65.30 63.60 AAPL34 64.03 64.80 15700 ARCELOR DRN + 0.30 1 42.86 42.86 42.86 42.86 42.86 ARMT34 40.50 0.00 1400 AREZZO CO ON - 0.84 2102 54.14 53.76 53.52 54.14 52.73 ARZZ3 53.76 53.85 345100 ATOMPAR ON - 0.83 15 2.40 2.38 2.39 2.43 2.38 ATOM3 2.38 2.43 7300 ATT INC DRN + 1.82 2 115.71 115.46 115.69 115.71 115.46 ATTB34 115.46 0.00 2000 AVON DRN + 1.78 6 5.60 5.70 5.82 6.03 5.60 AVON34 3.30 5.70 3400 AZEVEDO ON + 7.25 5 4.01 4.29 4.07 4.29 4.01 AZEV3 3.80 4.35 900 AZEVEDO PN - 2.67 247 1.14 1.09 1.13 1.17 1.09 AZEV4 1.09 1.10 452300 AZUL PN - 1.73 5538 38.40 37.49 37.43 38.40 37.00 AZUL4 37.47 37.49 2347300 B2W DIGITAL ON - 1.64 10943 45.50 44.26 44.51 45.55 43.93 BTOW3 44.26 44.27 2522600 B3 ON - 0.61 24774 32.56 32.35 32.28 32.78 31.89 B3SA3 32.35 32.38 7767400 BAHEMA ON - 5.45 37 136.51 130.01 129.70 136.51 125.00 BAHI3 130.00 139.00 4900 BANCO INTER PN - 0.25 627 40.00 39.90 39.83 40.16 39.66 BIDI4 39.89 39.97 114900 BANCO PAN PN - 2.85 1120 3.59 3.40 3.43 3.59 3.36 BPAN4 3.37 3.40 606800 BANESE PN - 0.31 28 37.24 37.90 36.19 38.02 35.40 BGIP4 30.00 37.63 5900 BANESTES ON - 0.41 45 4.92 4.84 4.84 4.92 4.80 BEES3 4.80 4.84 13700 BANESTES PN - 3.80 4 5.09 4.81 4.92 5.09 4.81 BEES4 4.81 4.95 1200 BANK AMERICA DRN + 0.02 2 108.92 109.71 108.95 109.71 108.92 BOAC34 109.71 0.00 2600 BANPARA ON + 23.47 1 182.07 182.07 182.07 182.07 182.07 BPAR3 140.00 250.00 100 BANRISUL ON - 1.24 16 25.49 24.51 24.65 25.49 24.30 BRSR3 24.50 24.63 3300 BANRISUL PNA + 7.95 1 27.00 27.00 27.00 27.00 27.00 BRSR5 24.70 27.50 100 BANRISUL PNB + 0.36 7484 25.00 24.99 24.62 25.16 24.38 BRSR6 24.70 24.99 1341500 BARDELLA PN 0.00 1 15.00 15.00 15.00 15.00 15.00 BDLL4 14.41 15.95 1000 BB ETF SP DV CI - 0.29 23 78.65 78.52 78.39 78.65 78.12 BBSD11 77.50 0.00 5880 BBSEGURIDADE ON - 0.91 25266 27.48 27.14 27.12 27.57 27.00 BBSE3 27.14 27.18 8141400 BERKSHIRE DRN + 0.16 1 764.99 764.99 764.99 764.99 764.99 BERK34 0.00 0.00 300 BIOMM ON - 2.17 51 7.00 6.75 6.82 7.10 6.72 BIOM3 6.75 7.00 17800 BIOSEV ON 0.00 13 2.90 2.89 2.89 2.90 2.87 BSEV3 2.86 2.90 3800 BIOTOSCANA DR3 - 2.11 706 9.08 8.81 8.84 9.08 8.60 GBIO33 8.81 8.94 400800 BK BRASIL ON - 0.65 2928 21.38 21.12 21.24 21.57 21.05 BKBR3 21.08 21.12 551700 BNY MELLON DRN - 0.73 1 197.50 197.50 197.50 197.50 197.50 BONY34 0.00 0.00 200 BOEING DRN + 1.27 1 1564.93 1564.93 1564.93 1564.93 1564.93 BOEI34 0.00 0.00 100 BOMBRIL PN - 1.14 26 2.59 2.60 2.63 2.67 2.59 BOBR4 2.60 2.66 12400 BR BROKERS ON - 2.54 395 7.10 6.89 6.94 7.34 6.79 BBRK3 6.84 6.92 140300 BR MALLS PAR ON - 0.22 14928 13.62 13.49 13.45 13.64 13.35 BRML3 13.49 13.50 5995200 BR PHARMA ON + 2.01 14 1.49 1.52 1.50 1.52 1.49 BPHA3 1.49 1.52 3200 BR PROPERT ON - 2.65 3880 9.05 8.81 8.92 9.20 8.80 BRPR3 8.81 8.84 994900 BRADESCO ON + 1.20 10930 40.08 40.20 39.89 40.27 39.30 BBDC3 39.74 40.20 2714700 BRADESCO PN + 0.87 36190 44.76 44.97 44.65 45.09 44.30 BBDC4 44.84 44.98 23679300 BRADESPAR ON 0.00 147 24.40 24.28 23.98 24.40 23.77 BRAP3 23.80 24.28 46300 BRADESPAR PN - 0.92 7551 28.20 27.92 28.04 28.34 27.85 BRAP4 27.92 28.00 1507800 BRASIL ON + 0.45 27470 53.45 53.20 53.27 53.89 52.90 BBAS3 53.15 53.20 10342700 BRASILAGRO ON + 0.56 273 16.10 16.08 16.09 16.19 15.95 AGRO3 16.08 16.11 54300 BRASKEM ON - 1.62 4 55.40 54.59 54.91 55.40 54.59 BRKM3 54.10 54.60 500 BRASKEM PNA - 0.65 9988 55.36 55.00 55.05 56.20 54.46 BRKM5 54.97 55.00 2125500 BRF SA ON - 2.60 13566 22.51 22.07 22.24 22.71 22.05 BRFS3 22.07 22.10 4243100 BRISTOLMYERS DRN + 3.37 1 188.20 188.20 188.20 188.20 188.20 BMYB34 0.00 0.00 300 BTGP BANCO ON - 3.19 28 23.00 21.54 22.41 23.99 21.49 BPAC3 21.53 21.99 5200 BTGP BANCO PNA - 1.33 26 9.03 8.89 8.58 9.03 8.32 BPAC5 8.38 8.89 3400 BTGP BANCO UNT + 0.30 2546 32.82 32.75 32.34 33.19 31.92 BPAC11 32.55 32.79 768000 CAIXAETFXBOV CI + 1.45 1 96.39 96.39 96.39 96.39 96.39 XBOV11 96.38 0.00 4730 CAMBUCI PN - 0.12 5 30.95 30.95 30.91 30.95 30.85 CAMB4 29.00 30.99 1900 CAMIL ON - 1.09 2441 7.36 7.24 7.26 7.37 7.21 CAML3 7.23 7.24 535900 CARREFOUR BR ON + 0.25 6689 19.95 20.05 19.99 20.31 19.74 CRFB3 20.04 20.05 1860700 CATERPILLAR DRN + 8.78 1 527.60 527.60 527.60 527.60 527.60 CATP34 0.00 0.00 100 CCR SA ON + 0.86 18805 14.00 14.07 13.99 14.22 13.84 CCRO3 14.01 14.07 5066900 CCX CARVAO ON - 0.58 9 3.41 3.40 3.36 3.42 3.33 CCXC3 3.35 3.40 4400 CEDRO PN 0.00 3 6.38 6.38 6.38 6.38 6.38 CEDO4 6.20 8.27 1100 CELESC PN - 4.20 17 52.24 50.78 51.37 52.24 50.78 CLSC4 43.50 50.78 2700 CELGENE CORP DRN - 1.63 1 330.24 330.24 330.24 330.24 330.24 CLGN34 0.00 0.00 100 CELPA ON 0.00 36 2.46 2.47 2.45 2.48 2.43 CELP3 2.46 2.47 27200 CELPA PNA - 0.99 9 7.66 6.99 7.07 7.66 6.99 CELP5 6.60 6.99 1800 CELPA PNB - 12.39 5 7.02 7.00 7.00 7.02 7.00 CELP6 7.50 7.99 600 CELPA PNC - 10.68 2 4.20 3.93 4.06 4.20 3.93 CELP7 3.93 4.05 200 CELPE PNA 0.00 3 18.00 18.00 18.00 18.00 18.00 CEPE5 17.01 18.00 900 CELUL IRANI ON - 0.71 4 2.80 2.79 2.80 2.81 2.79 RANI3 2.74 2.79 6600 CEMIG ON - 0.06 3092 16.24 16.14 16.05 16.25 15.83 CMIG3 16.02 16.14 1429500 CEMIG PN - 0.35 17801 14.00 13.90 13.93 14.08 13.84 CMIG4 13.89 13.92 11493900 CESP ON + 1.45 61 20.55 20.85 20.77 20.97 20.50 CESP3 20.85 20.90 18300 CESP PNB + 1.91 2982 22.40 22.83 22.50 23.02 22.14 CESP6 22.80 22.83 3019400 CHEVRON DRN + 0.38 1 222.79 222.79 222.79 222.79 222.79 CHVX34 0.00 0.00 900 CIA HERING ON + 0.29 3787 30.06 30.14 29.90 30.36 29.65 HGTX3 30.13 30.14 777100 CIELO ON - 1.80 21243 11.25 10.90 10.91 11.25 10.74 CIEL3 10.85 10.90 11420100 CISCO DRN - 0.04 1 184.43 184.43 184.43 184.43 184.43 CSCO34 0.00 0.00 1200 CITIGROUP DRN + 0.14 1 239.54 239.54 239.54 239.54 239.54 CTGP34 0.00 0.00 600 COCA COLA DRN + 0.35 2 170.33 169.88 170.28 170.33 169.88 COCA34 0.00 0.00 1100 COELBA ON + 2.16 8 30.15 30.15 30.30 32.19 30.15 CEEB3 29.00 30.50 1300 COELCE PNA + 0.82 25 50.01 50.00 49.66 50.24 48.65 COCE5 49.47 50.00 4000 COLGATE DRN + 0.63 1 249.66 249.66 249.66 249.66 249.66 COLG34 0.00 0.00 100 COMCAST DRN + 2.27 3 141.54 143.66 142.99 143.70 141.54 CMCS34 0.00 0.00 3500 COMGAS ON - 1.29 22 76.17 76.50 76.67 77.35 76.17 CGAS3 76.50 77.50 3300 COMGAS PNA + 0.13 405 81.08 81.18 81.18 81.23 81.08 CGAS5 81.17 81.22 75600 COPASA ON + 1.48 2891 59.43 60.25 59.68 60.27 58.66 CSMG3 60.10 60.25 627700 COPEL ON - 0.69 714 31.99 31.55 31.51 31.99 31.21 CPLE3 31.48 31.55 161400 COPEL PNB - 0.54 2856 34.79 34.46 34.53 34.80 34.35 CPLE6 34.39 34.58 704500 COPHILLIPS DRN + 1.77 1 65.87 65.87 65.87 65.87 65.87 COPH34 0.00 0.00 1200 COSAN ON - 1.00 8601 44.72 44.28 43.95 45.18 43.16 CSAN3 44.25 44.28 1364800 COSAN LOG ON - 0.77 801 15.49 15.35 15.33 15.51 15.25 RLOG3 15.35 15.38 171700 COSERN ON + 0.05 3 16.80 17.16 16.92 17.16 16.80 CSRN3 16.20 17.16 300 COSTCO DRN - 0.15 1 202.34 202.34 202.34 202.34 202.34 COWC34 0.00 0.00 600 COTEMINAS PN - 0.79 19 10.02 9.98 9.89 10.02 9.84 CTNM4 9.87 9.98 15500 CPFL ENERGIA ON + 0.92 2598 31.69 31.79 31.32 31.82 30.90 CPFE3 31.75 31.80 1145900 CPFL RENOVAV ON + 0.45 1 15.57 15.57 15.57 15.57 15.57 CPRE3 15.55 15.98 100 CRISTAL ON + 8.34 2 36.89 36.89 36.89 36.89 36.89 CRPG3 34.11 39.33 200 CRISTAL PNA - 1.55 66 34.81 34.25 34.43 34.81 33.90 CRPG5 34.25 34.35 22600 CRISTAL PNB - 1.38 6 34.85 34.20 34.20 34.85 33.91 CRPG6 34.01 34.39 600 CSU CARDSYST ON - 1.05 404 7.60 7.50 7.55 7.69 7.50 CARD3 7.50 7.53 88200 CVC BRASIL ON + 1.02 6876 61.62 61.89 61.03 62.08 60.00 CVCB3 61.89 61.93 919300 CYRE COM-CCP ON + 0.08 6 11.85 12.00 11.99 12.44 11.85 CCPR3 12.00 12.20 2600 CYRELA REALT ON - 1.02 12175 16.62 16.46 16.38 16.72 16.17 CYRE3 16.35 16.46 3043500 DANAHER CORP DRN + 1.00 1 104.43 104.43 104.43 104.43 104.43 DHER34 0.00 0.00 700 DIRECIONAL ON - 2.52 5226 8.77 8.49 8.52 8.77 8.43 DIRR3 8.48 8.57 937500 DOMMO BNS + 3.84 32 0.27 0.27 0.26 0.28 0.26 DMMO11 0.26 0.27 76900 DOMMO ON 0.00 2370 0.91 0.90 0.91 0.95 0.89 DMMO3 0.90 0.91 4838200 DOWDUPONT DRN + 3.24 1 204.70 204.70 204.70 204.70 204.70 DWDP34 0.00 0.00 600 DUKE ENERGY DRN + 0.47 1 334.36 334.36 334.36 334.36 334.36 DUKB34 0.00 0.00 100 DURATEX ON + 0.82 3751 12.11 12.20 12.22 12.32 12.09 DTEX3 12.20 12.23 986300 ECORODOVIAS ON - 0.18 9637 11.07 10.99 10.82 11.14 10.67 ECOR3 10.92 10.99 4102200 ELEKTRO ON + 14.72 1 20.00 20.00 20.00 20.00 20.00 EKTR3 18.20 19.79 100 ELETROBRAS ON + 4.51 23578 35.36 36.60 35.65 36.60 34.75 ELET3 36.59 36.60 5470400 ELETROBRAS PNB + 3.47 13635 37.69 38.76 38.12 38.81 37.48 ELET6 38.60 38.76 2298800 ELETROPAR ON + 0.01 1 61.00 61.00 61.00 61.00 61.00 LIPR3 56.00 62.10 100 ELETROPAULO ON 0.00 31 33.00 33.00 33.01 33.20 33.00 ELPL3 32.50 33.14 4100 EMAE PN - 0.88 17 22.25 22.30 22.64 23.00 22.25 EMAE4 22.30 22.95 3300 EMBRAER ON + 2.04 7149 19.13 19.49 19.28 19.49 19.10 EMBR3 19.41 19.49 2869900 ENERGIAS BR ON - 1.58 9670 18.99 18.60 18.61 19.01 18.43 ENBR3 18.56 18.60 2659100 ENERGISA ON 0.00 23 15.20 15.20 15.08 15.20 14.90 ENGI3 14.95 15.30 6100 ENERGISA PN - 0.74 28 6.67 6.65 6.58 6.67 6.51 ENGI4 6.55 6.65 6300 ENERGISA UNT + 0.04 1416 42.05 41.89 41.56 42.05 41.09 ENGI11 41.81 41.89 341100 ENEVA ON - 0.69 2298 18.90 18.67 18.53 18.97 18.25 ENEV3 18.58 18.67 378900 ENGIE BRASIL ON - 0.09 10654 42.16 41.96 41.52 42.42 40.92 EGIE3 41.93 41.99 2128600 EQUATORIAL ON - 0.65 7839 85.01 83.80 83.73 85.01 83.08 EQTL3 83.80 83.81 1452300 ESTACIO PART ON + 2.41 17237 27.76 28.43 27.82 28.43 27.11 ESTC3 28.31 28.43 3703800 ESTRELA PN - 7.40 6 12.65 12.50 12.57 12.65 12.40 ESTR4 12.50 12.89 700 ETERNIT ON - 2.53 78 2.78 2.69 2.71 2.78 2.69 ETER3 2.69 2.74 41800 EUCATEX PN + 1.42 54 4.26 4.26 4.15 4.26 4.12 EUCA4 4.20 4.26 59400 EVEN ON 0.00 3988 6.10 6.10 6.07 6.13 6.01 EVEN3 6.07 6.10 863600 EXCELSIOR PN - 2.22 3 21.50 21.50 21.50 21.50 21.50 BAUH4 21.05 21.50 300 EXXON MOBIL DRN + 0.81 2 72.66 72.87 72.66 72.87 72.66 EXXO34 72.87 0.00 4500 EZTEC ON + 0.11 3586 25.99 26.03 25.96 26.33 25.64 EZTC3 25.83 26.03 537600 FACEBOOK DRN - 1.19 3 301.55 299.88 299.65 301.55 299.40 FBOK34 260.00 318.00 1600 FER HERINGER ON - 2.12 114 2.35 2.30 2.32 2.37 2.30 FHER3 2.29 2.30 86600 FERBASA PN + 1.09 542 25.63 25.81 25.77 25.98 25.54 FESA4 25.81 25.93 108700 FII A BRANCA CI - 0.41 5 362.00 357.01 357.45 362.00 357.01 FPAB11 357.01 365.00 47 FII ABC IMOB CI + 0.18 973 96.69 96.70 96.72 96.89 96.56 ABCP11 96.62 96.70 7180 FII ABSOLUTO CI - 0.80 156 95.68 94.90 95.17 96.48 93.94 BPFF11 94.50 94.99 2730 FII AESAPAR CI + 0.43 125 154.20 154.90 155.01 155.50 153.91 AEFI11 154.81 155.50 1144 FII AG CAIXA CI + 0.25 38 1185.02 1188.00 1187.64 1189.99 1185.02 AGCX11 1188.00 1189.99 206 FII ALIANZA CI - 0.96 96 98.40 98.03 98.19 98.79 98.00 ALZR11 98.03 98.98 2210 FII ALMIRA B CI - 0.45 61 2200.00 2199.99 2204.22 2239.00 2190.00 FAMB11 2180.08 2200.00 179 FII ANH EDUC CI 0.00 57 219.00 220.00 220.17 221.00 218.00 FAED11 219.32 220.00 1109 FII BANRISUL CI - 1.32 82 118.50 117.32 117.82 118.50 117.32 BNFS11 117.32 117.61 518 FII BB CORP CI + 0.26 45 136.89 136.90 136.81 136.90 136.70 BBRC11 136.71 136.90 717 FII BB PAPII CI - 2.37 26 87.02 85.12 85.06 87.02 85.02 RDPD11 85.12 85.90 2188 FII BB PRGII CI - 0.26 1705 138.28 137.92 138.02 138.47 137.52 BBPO11 137.92 138.07 17888 FII BB PRO B CI 0.00 58 2294.95 2279.99 2276.65 2295.00 2265.00 BBFI11 2278.50 2279.99 162 FII BB R PAP CI - 0.31 5 960.01 960.00 960.00 960.01 959.99 RNDP11 945.50 965.00 65 FII BC FFII CI - 0.33 1400 82.79 82.42 82.53 82.79 82.35 BCFF11 82.42 82.50 26963 FII BC FUND CI - 0.79 2530 105.20 104.17 104.61 105.50 103.53 BRCR11 104.17 104.69 28082 FII BCIA CI + 1.50 26 107.38 109.00 108.07 109.00 107.38 BCIA11 108.00 109.00 489 FII BEES CRI CI - 0.04 375 113.95 113.90 114.08 114.84 113.69 BCRI11 113.90 113.98 5651 FII BM THERA CI - 1.20 164 122.60 122.50 122.76 124.48 122.50 THRA11 122.50 123.73 8308 FII BMBRC B CI + 0.13 4 76.12 76.11 76.29 76.84 76.11 BMLC11 76.11 76.85 24 FII BRREALTY CI 0.00 1 13.99 13.99 13.99 13.99 13.99 BZLI11 13.00 13.99 43960 FII BTG CRI CI 0.00 1 110.00 110.00 110.00 110.00 110.00 BTCR11 109.00 110.00 3 FII C BRANCO CI + 0.43 64 69.57 69.87 69.54 69.90 69.00 CBOP11 69.87 69.90 711 FII C JARDIM CI 0.00 39 57.00 57.00 56.92 57.00 56.22 BBVJ11 56.24 57.25 19920 FII C TEXTIL CI - 1.51 43 61.40 60.50 60.91 61.40 60.50 CTXT11 60.50 60.90 146 FII CAMPUSFL CI + 1.64 20 2055.11 2093.98 2074.30 2093.98 2055.11 FCFL11 2060.00 2093.98 133 FII CAPI S B CI 0.00 63 101.01 101.00 100.84 101.20 100.50 CPTS11 100.51 101.00 2932 FII CENESP CI - 0.33 32 76.90 76.50 76.56 76.90 76.01 CNES11 76.50 76.75 485 FII CEO CCP CI - 0.20 42 84.38 84.20 84.17 84.38 84.04 CEOC11 84.10 84.20 808 FII CRIANCA CI - 0.14 40 316.90 314.56 315.77 317.46 313.85 HCRI11 314.55 316.44 201 FII CSHG CRI CI - 2.72 674 113.70 110.00 110.94 113.90 108.22 HGCR11 109.90 110.00 19910 FII CSHG CRI DM - 80.42 228 3.99 1.20 1.43 4.00 1.00 HGCR12 1.20 1.30 22893 FII CSHG LOG CI - 1.49 2977 152.00 149.24 151.21 152.00 149.16 HGLG11 149.24 150.48 28454 FII CSHG URB CI - 0.01 4 107.42 107.40 107.32 107.42 107.00 HGRU11 107.05 107.40 22 FII CSHGJHSF CI + 0.75 88 184.30 185.70 184.85 185.70 184.19 HGJH11 184.80 185.70 1453 FII CX CED B CI - 0.04 5 2258.98 2258.99 2259.09 2259.99 2257.88 CXCE11 2246.20 2259.00 8 FII CX RBRAV CI + 0.29 45 1016.89 1010.00 1003.78 1016.92 1000.00 CXRI11 1000.00 1010.00 112 FII CX TRX CI - 1.03 4 485.01 480.00 484.75 485.01 480.00 CXTL11 480.01 495.73 41 FII D PEDRO CI - 1.14 19 3050.01 3015.00 3050.74 3060.00 3015.00 PQDP11 3015.01 3060.00 42 FII DEA CARE CI 0.00 27 1.68 1.67 1.66 1.68 1.66 CARE11 1.66 1.67 1500 FII EUROPAR CI - 1.16 75 158.00 155.17 156.24 159.69 155.00 EURO11 155.17 160.00 737 FII EXCELLEN CI - 0.91 143 105.32 104.00 104.87 105.99 104.00 FEXC11 104.00 104.94 2539 FII FATOR VE CI - 1.87 410 126.85 124.37 125.80 127.00 124.10 VRTA11 124.37 125.10 6266 FII FATORFIX CI 0.00 25 83.50 83.00 82.65 83.50 82.02 FIXX11 82.13 83.00 294 FII FLORIPA CI + 1.42 3 1259.65 1259.65 1259.65 1259.65 1259.65 FLRP11 1250.00 1259.99 14 FII GALERIA CI - 0.51 152 49.25 48.50 48.53 49.25 48.00 EDGA11 48.15 48.50 5281 FII GEN SHOP CI + 0.35 399 61.99 62.12 62.09 62.18 61.52 FIGS11 62.06 62.12 6345 FII GGRCOVEP CI - 0.35 1666 127.56 127.00 127.53 129.80 126.70 GGRC11 126.91 127.00 26731 FII H UNIMED CI + 20.59 4 151.00 180.89 179.46 180.89 151.00 HUSC11 151.02 180.89 21 FII HEDGEBS CI + 0.46 913 243.50 243.00 242.77 243.50 239.25 HGBS11 242.70 243.00 8353 FII HEDMOCA CI 0.00 1 222.00 222.00 222.00 222.00 222.00 HMOC11 222.00 223.00 14300 FII HG REAL CI + 0.20 1245 149.69 150.00 149.69 151.83 149.01 HGRE11 149.77 150.00 21095 FII HIGIENOP CI 0.00 14 959.98 959.99 959.39 959.99 956.01 SHPH11 959.76 959.99 47 FII HOTEL MX CI + 0.46 939 151.31 152.00 151.77 152.00 151.31 HTMX11 151.74 152.00 6617 FII HTOPFOF CI - 1.87 2 125.01 127.50 126.25 127.50 125.01 TFOF11 127.50 129.95 4 FII HTOPFOF2 CI + 2.69 2 92.50 94.99 92.96 94.99 92.50 FOFT11 92.99 94.98 16 FII HTOPFOF3 CI + 0.61 72 97.00 97.60 97.55 97.87 96.98 HFOF11 97.60 97.77 13566 FII INDL BR CI 0.00 194 435.00 435.00 434.99 435.00 434.78 FIIB11 434.90 435.00 2202 FII IRIDIUM CI - 0.76 279 110.63 110.10 110.70 111.79 110.01 IRDM11 110.10 111.14 3546 FII JHSF FBV CI - 0.01 63 82.99 82.99 82.89 83.00 82.24 RBBV11 82.85 83.00 1766 FII JS REAL CI + 0.66 643 105.19 105.70 105.72 106.99 105.00 JSRE11 105.70 106.00 18050 FII KII REAL CI + 3.00 38 9.68 9.93 9.84 9.93 9.68 KNRE11 9.84 9.93 1290 FII KINEA CI + 0.16 1448 150.75 151.00 150.83 151.00 150.14 KNRI11 150.22 151.00 21032 FII KINEA HY CI - 3.56 19 112.00 108.01 109.49 112.00 108.01 KNHY11 108.02 109.00 690 FII KINEA IP CI - 1.35 849 110.40 108.90 110.28 110.50 108.90 KNIP11 109.00 110.40 25752 FII KINEA RI CI + 0.19 1135 104.90 105.00 104.88 105.17 104.53 KNCR11 104.92 105.00 37441 FII LOURDES CI - 0.16 25 224.75 224.38 224.56 225.00 223.55 NSLU11 224.01 224.99 236 FII LOUVEIRA CI + 0.84 71 94.90 95.80 94.89 95.80 94.00 GRLV11 95.10 95.98 14010 FII MAC CI - 2.50 1 780.00 780.00 780.00 780.00 780.00 DMAC11 780.00 839.00 1 FII MALLS BP CI + 0.41 346 107.00 107.44 107.32 107.89 106.10 MALL11 107.21 107.45 5342 FII MAX RET CI + 0.48 7 2084.39 2060.00 2070.47 2084.50 2060.00 MAXR11 2031.00 2059.97 7 FII MAXI REN CI - 2.88 1512 11.08 10.77 11.00 11.27 10.63 MXRF11 10.75 10.77 98300 FII MEMORIAL CI - 3.34 10 77.70 75.15 75.56 77.77 74.02 FMOF11 75.19 77.15 30 FII MERC BR CI - 0.44 17 1120.04 1115.00 1115.65 1120.04 1112.02 MBRF11 1115.00 1118.87 37 FII MERITO I CI - 0.10 197 105.40 105.12 105.51 106.49 105.04 MFII11 105.12 105.90 3219 FII MOGNO CI - 1.59 231 93.47 92.00 92.19 93.49 92.00 MGFF11 92.00 92.99 9122 FII NOVOHORI CI - 0.87 30 28.69 28.45 28.14 28.70 26.90 NVHO11 27.00 28.50 236 FII OLIMPIA CI - 0.21 49 96.69 95.69 95.67 96.70 95.51 VLOL11 95.70 95.98 2231 FII OURI JPP CI - 0.17 354 106.65 106.45 106.46 106.65 106.01 OUJP11 106.21 106.45 2516 FII OURICYRE CI - 0.82 8 88.65 89.21 89.26 89.95 88.65 OUCY11 89.00 89.89 743 FII P VARGAS CI + 2.64 1 349.00 349.00 349.00 349.00 349.00 PRSV11 340.01 349.00 1 FII PANAMBY CI + 3.22 13 22.66 23.39 23.34 23.58 22.66 PABY11 22.03 23.20 103 FII PEDRA B CI - 0.28 13 104.00 103.70 103.80 104.00 103.70 PDDA11 103.55 103.70 308 FII POLO CRI CI - 0.48 32 97.50 97.48 97.07 97.50 96.00 PORD11 96.60 97.48 589 FII POLO I CI + 1.51 27 61.50 62.43 60.59 62.43 60.00 PLRI11 60.00 62.43 670 FII RB CAP B CI - 0.13 60 186.39 186.00 186.23 186.39 185.98 FIIP11 186.00 186.38 550 FII RB GSB I CI - 0.11 108 43.60 43.45 43.46 43.69 43.00 RBGS11 43.45 43.55 1067 FII RB II CI - 0.42 45 88.91 88.50 88.47 88.91 87.98 RBRD11 88.20 88.50 1047 FII RBRALPHA CI + 0.69 532 100.90 101.00 100.49 101.00 98.50 RBRF11 100.06 101.00 9393 FII RBRESID2 CI - 0.61 14 243.00 241.99 242.00 243.00 241.99 RBDS11 241.50 241.99 146 FII RBRHGRAD CI - 0.27 686 106.81 106.50 106.61 107.49 105.45 RBRR11 106.00 106.49 12578 FII RD ESCRI CI + 0.68 42 72.00 73.00 71.03 73.00 70.60 RDES11 72.00 72.50 2410 FII RIOB RC CI - 0.89 111 161.06 161.00 161.44 162.67 161.00 FFCI11 161.00 162.19 831 FII RIOBCRI2 CI - 1.80 55 44.86 44.15 44.66 45.16 44.15 RBVO11 44.25 44.80 794 FII RIOBRCIB CI 0.00 13 204.00 205.00 204.46 205.00 203.99 RBCB11 204.48 205.00 49 FII RIONEGRO CI + 0.50 403 80.99 80.86 80.80 80.99 80.52 RNGO11 80.86 80.89 4838 FII S F LIMA CI - 0.69 795 2.88 2.85 2.84 2.88 2.84 FLMA11 2.85 2.86 35816 FII SANT AGE CI + 1.31 574 121.89 123.10 123.12 124.00 120.80 SAAG11 122.50 123.10 38319 FII SCP CI 0.00 50 11.20 11.20 11.18 11.20 11.18 SCPF11 11.18 11.20 2081 FII SDI LOG CI 0.00 55 107.30 107.49 107.30 107.49 107.05 SDIL11 107.15 107.49 737 FII SHOPJSUL CI + 1.28 74 77.61 78.59 78.15 78.59 77.61 JRDM11 78.12 78.59 689 FII SP DOWNT CI - 0.55 132 80.95 80.50 80.73 81.00 80.50 SPTW11 80.48 80.50 1935 FII TBOFFICE CI - 2.29 244 83.48 81.65 81.51 83.49 77.70 TBOF11 81.65 82.35 9105 FII TG ATIVO CI + 0.06 61 124.34 124.34 124.33 124.34 124.23 TGAR11 124.24 124.34 3693 FII THE ONE CI - 0.49 3 141.01 141.79 141.75 141.79 141.01 ONEF11 141.02 141.79 20 FII TORRE AL CI - 2.46 27 1511.99 1463.00 1493.75 1520.00 1463.00 ALMI11 1460.00 1490.00 61 FII TORRE NO CI + 2.02 4 198.00 199.97 198.21 199.97 198.00 TRNT11 198.01 199.97 9 FII TRX LOG CI - 4.67 862 96.00 91.51 91.39 96.00 90.07 TRXL11 91.51 92.99 30411 FII TRXE COR CI - 2.28 242 7.10 6.85 6.93 7.15 6.65 XTED11 6.85 6.98 9447 FII UBS (BR) CI + 0.09 225 105.00 105.10 105.04 105.43 104.90 UBSR11 105.10 105.37 6081 FII V PARQUE CI - 0.13 126 190.25 190.00 190.00 190.25 189.90 FVPQ11 189.90 189.99 5065 FII VALREIII CI - 0.09 35 100.70 100.60 100.58 100.70 100.51 VGIR11 100.55 100.60 1106 FII VBI 4440 CI - 0.59 104 125.05 124.26 125.43 127.49 123.01 FVBI11 124.26 125.49 1512 FII VBI LOG CI - 0.93 20 107.00 106.00 105.71 107.00 105.59 LVBI11 105.58 107.00 5046 FII VIDANOVA CI - 0.69 20 2.90 2.87 2.88 2.90 2.87 FIVN11 2.87 2.89 232 FII VINCI SC CI - 0.57 1746 106.85 106.19 106.48 106.91 106.01 VISC11 106.17 106.19 23857 FII VOT LOG CI - 2.48 21 100.50 98.00 99.82 100.50 98.00 VTLT11 98.20 100.24 100 FII W PLAZA CI + 0.12 2 77.90 77.90 77.90 77.90 77.90 WPLZ11 76.28 77.89 8 FII WTC SP B CI 0.00 3 78.00 78.00 78.00 78.00 78.00 WTSP11 76.50 78.00 11 FII XP INDL CI - 0.41 196 119.99 119.00 119.19 119.99 113.02 XPIN11 118.82 118.99 4718 FII XP LOG CI 0.00 588 100.98 100.79 100.68 100.98 100.40 XPLG11 100.70 100.79 10394 FII XP MACAE CI - 3.25 647 95.09 92.00 92.64 95.11 90.00 XPCM11 91.90 92.00 12772 FII XP MALLS CI - 0.93 923 105.52 104.50 104.84 105.83 104.00 XPML11 104.49 104.50 17452 FINAM CI * 0.00 21 0.18 0.18 0.17 0.18 0.17 FNAM11 0.17 0.18 35095000 FINOR CI * - 7.69 39 0.25 0.24 0.24 0.25 0.24 FNOR11 0.24 0.25 203962000 FIP PORT SUD CI - 6.15 16 0.73 0.61 0.65 0.73 0.61 FPOR11 0.61 0.65 15713 FIP XP OMEGA CI - 0.28 11 105.01 104.70 104.98 105.50 104.70 XPOM11 104.70 105.99 226 FISET FL REF CI 0.00 14 0.27 0.26 0.26 0.27 0.26 FSRF11 0.26 0.27 104000 FISET PESCA CI + 2.85 5 0.38 0.36 0.37 0.38 0.36 FSPE11 0.35 0.38 6000 FLEURY ON - 1.40 10949 20.77 20.38 20.48 20.85 20.25 FLRY3 20.38 20.39 2405300 FORD MOTORS DRN + 2.98 1 32.81 32.81 32.81 32.81 32.81 FDMO34 0.00 0.00 1000 FORJA TAURUS BNS - 8.69 138 0.71 0.63 0.64 0.72 0.60 FJTA11 0.62 0.63 192800 FORJA TAURUS BNS - 3.77 40 0.53 0.51 0.53 0.56 0.51 FJTA13 0.51 0.52 57500 FORJA TAURUS BNS - 5.66 24 0.54 0.50 0.51 0.54 0.49 FJTA15 0.49 0.50 58300 FORJA TAURUS ON - 2.83 286 4.55 4.45 4.45 4.55 4.41 FJTA3 4.44 4.45 146600 FORJA TAURUS PN - 2.22 1191 4.51 4.40 4.42 4.53 4.38 FJTA4 4.39 4.40 1014600 FRAS-LE ON + 1.18 199 5.05 5.12 5.04 5.12 5.00 FRAS3 5.09 5.13 52600 FUNDES CI + 36.11 4 0.49 0.49 0.49 0.49 0.49 FDES11 0.29 0.40 6000 GAFISA ON + 1.23 6777 8.97 9.05 9.08 9.34 8.79 GFSA3 9.02 9.05 3819400 GE DRN - 0.63 1 37.72 37.72 37.72 37.72 37.72 GEOO34 0.00 0.00 2100 GENERALSHOPP ON - 1.81 20 5.36 5.40 5.34 5.40 5.28 GSHP3 5.28 5.40 12500 GER PARANAP ON 0.00 1 35.50 35.50 35.50 35.50 35.50 GEPA3 35.50 36.99 100 GER PARANAP PN + 0.10 17 39.99 39.99 39.98 39.99 39.94 GEPA4 39.90 39.99 4000 GERDAU ON - 2.09 193 13.18 12.61 12.74 13.19 12.43 GGBR3 12.52 12.61 98100 GERDAU PN - 4.43 34143 15.55 15.10 15.20 15.68 15.01 GGBR4 15.09 15.10 26363700 GERDAU MET ON + 0.13 111 7.35 7.34 7.21 7.35 7.14 GOAU3 7.19 7.34 26300 GERDAU MET PN - 3.40 17163 7.33 7.09 7.13 7.33 7.08 GOAU4 7.09 7.10 21771600 GOL PN - 3.36 17891 28.20 27.30 26.93 28.65 26.09 GOLL4 27.30 27.32 6764200 GOLDMANSACHS DRN - 0.31 1 73.25 73.25 73.25 73.25 73.25 GSGI34 0.00 0.00 1100 GP INVEST DR3 + 0.21 7 4.70 4.70 4.71 4.74 4.70 GPIV33 4.67 4.73 17300 GPC PART ON + 3.33 10 10.41 11.15 10.73 11.15 10.41 GPCP3 10.40 11.20 1200 GRAZZIOTIN ON + 0.40 9 24.81 24.91 24.99 25.66 24.81 CGRA3 24.91 25.60 1300 GRAZZIOTIN PN + 3.71 31 25.30 25.99 25.70 26.05 25.29 CGRA4 25.39 26.00 3500 GRENDENE ON - 1.60 2739 8.74 8.56 8.58 8.75 8.50 GRND3 8.56 8.59 891300 GUARARAPES ON + 0.33 399 149.09 148.00 148.09 149.52 145.96 GUAR3 148.00 148.78 56400 HABITASUL PNA - 0.83 1 9.50 9.50 9.50 9.50 9.50 HBTS5 7.77 11.40 100 HAGA S/A PN + 2.58 22 1.60 1.59 1.58 1.60 1.55 HAGA4 1.57 1.59 15400 HAPVIDA ON - 1.51 3682 33.01 32.50 32.63 33.12 32.25 HAPV3 32.48 32.50 1626300 HELBOR ON + 2.04 886 1.47 1.50 1.48 1.50 1.46 HBOR3 1.49 1.50 1155900 HOME DEPOT DRN - 0.01 1 357.49 357.49 357.49 357.49 357.49 HOME34 0.00 0.00 600 HONEYWELL DRN + 7.27 1 567.70 567.70 567.70 567.70 567.70 HONB34 0.00 0.00 100 HOTEIS OTHON PN + 2.10 3 1.85 1.94 1.87 1.94 1.85 HOOT4 1.85 1.94 700 HYPERA ON - 1.93 12628 29.61 28.90 29.10 29.69 28.80 HYPE3 28.87 28.90 2307700 IBM DRN + 2.44 1 516.10 516.10 516.10 516.10 516.10 IBMB34 0.00 0.00 200 IDEIASNET ON - 4.66 140 3.36 3.27 3.33 3.44 3.27 IDNT3 3.25 3.27 71300 IGB S/A ON - 2.10 96 2.42 2.32 2.38 2.45 2.32 IGBR3 2.32 2.35 55500 IGUATEMI ON - 0.18 6505 42.68 42.77 42.81 43.41 42.44 IGTA3 42.77 42.93 979300 IHPARDINI ON - 0.51 506 19.30 19.20 19.21 19.36 19.11 PARD3 19.18 19.20 73900 IMC S/A ON - 2.16 1688 6.01 5.88 5.96 6.07 5.84 MEAL3 5.88 5.90 1072100 INDS ROMI ON - 0.97 435 11.30 11.15 11.16 11.41 11.06 ROMI3 11.10 11.17 121000 INDUSVAL PN - 8.01 23 5.15 5.05 5.14 5.39 5.05 IDVL4 5.04 5.39 4500 INEPAR ON + 8.13 348 11.48 12.50 12.19 14.10 9.85 INEP3 12.16 12.50 97300 INEPAR PN + 10.25 818 11.75 13.23 12.55 14.80 10.60 INEP4 13.23 13.30 264300 INTEL DRN + 0.38 4 192.20 192.34 192.46 194.12 192.20 ITLC34 0.00 0.00 1600 INTERMEDICA ON - 0.18 2789 32.90 32.84 32.67 33.02 32.43 GNDI3 32.68 32.84 1488000 IOCHP-MAXION BNS - 5.40 17 0.70 0.70 0.70 0.74 0.69 MYPK11 0.69 0.70 20500 IOCHP-MAXION BNS - 3.40 1 8.50 8.50 8.50 8.50 8.50 MYPK12 7.33 8.90 800 IOCHP-MAXION ON + 0.64 2824 21.62 21.94 21.80 22.00 21.60 MYPK3 21.87 21.94 629200 IRBBRASIL RE ON + 2.27 5834 92.40 94.86 93.66 94.86 92.40 IRBR3 94.66 94.86 1784900 ISHARE SP500 CI + 0.84 177 110.26 111.18 110.95 111.26 110.26 IVVB11 110.27 111.18 37580 ISHARES BOVA CI + 0.44 26678 93.59 93.58 92.93 93.74 92.31 BOVA11 93.57 93.58 3893250 ISHARES BRAX CI + 0.31 12 78.73 79.10 79.12 80.80 78.33 BRAX11 78.73 79.10 1960 ISHARES ECOO CI - 2.72 6 108.49 104.06 105.99 108.49 104.06 ECOO11 103.00 109.99 60 ISHARES SMAL CI - 0.80 7474 93.89 93.13 92.69 94.48 92.50 SMAL11 93.00 93.13 449690 IT NOW IBOV CI + 0.38 3095 97.98 97.38 96.94 97.98 96.20 BOVV11 96.67 97.38 1764730 IT NOW IDIV CI - 0.18 29 54.49 53.00 53.21 54.49 52.66 DIVO11 53.02 54.09 2470 IT NOW IFNC CI - 1.71 43 111.37 111.75 112.06 113.70 110.41 FIND11 110.00 111.75 11150 IT NOW IGCT CI + 0.19 1 41.05 41.05 41.05 41.05 41.05 GOVE11 0.00 42.28 10 IT NOW IMAT CI - 0.52 4 34.05 34.02 34.01 34.05 33.97 MATB11 32.00 34.99 160 IT NOW PIBB CI + 0.36 140 166.74 165.93 165.02 168.75 164.44 PIBB11 165.93 168.00 15330 IT NOW SPXI CI + 0.51 5 108.71 108.49 108.52 108.79 108.49 SPXI11 108.49 108.77 2840 ITAUSA ON - 1.26 4042 16.69 16.36 16.65 17.49 16.23 ITSA3 16.36 16.49 1288800 ITAUSA PN + 2.72 35390 13.30 13.56 13.37 13.56 13.28 ITSA4 13.55 13.56 99040200 ITAUTEC ON + 98.93 1 30.00 30.00 30.00 30.00 30.00 ITEC3 0.00 30.00 100 ITAUUNIBANCO ON + 2.64 3558 32.75 33.37 32.96 33.37 32.56 ITUB3 33.26 33.37 876100 ITAUUNIBANCO PN + 1.82 43992 37.65 37.95 37.62 37.95 37.26 ITUB4 37.90 37.95 25310600 J B DUARTE ON + 2.34 11 7.50 7.87 7.73 7.89 7.50 JBDU3 7.55 7.95 1800 J B DUARTE PN - 0.96 4 8.10 8.20 8.15 8.25 8.10 JBDU4 8.20 8.29 700 JBS ON - 2.17 23833 14.38 13.92 14.01 14.52 13.77 JBSS3 13.90 13.92 9761400 JEREISSATI ON 0.00 251 26.00 25.99 25.89 26.00 25.75 JPSA3 25.92 25.99 77300 JHSF PART ON - 3.68 714 2.19 2.09 2.13 2.21 2.09 JHSF3 2.09 2.13 1228500 JOAO FORTES ON - 4.81 11 3.83 3.76 3.83 3.95 3.76 JFEN3 3.76 3.85 6500 JOHNSON DRN - 1.23 1 501.82 501.82 501.82 501.82 501.82 JNJB34 0.00 0.00 600 JOSAPAR ON + 5.91 1 24.00 24.00 24.00 24.00 24.00 JOPA3 22.50 24.50 100 JPMORGAN DRN + 0.76 2 196.14 197.78 196.22 197.78 196.14 JPMC34 197.78 0.00 1900 JSL ON - 0.44 638 8.99 8.95 8.78 8.99 8.61 JSLG3 8.90 8.95 231000 KARSTEN PN - 4.53 19 3.99 4.00 3.95 4.20 3.81 CTKA4 3.89 4.00 7500 KEPLER WEBER ON - 0.22 349 17.73 17.70 17.55 17.78 17.21 KEPL3 17.61 17.70 75200 KLABIN S/A ON - 1.74 43 5.85 5.62 5.69 5.85 5.62 KLBN3 5.62 5.75 6200 KLABIN S/A PN - 0.93 324 3.20 3.17 3.16 3.20 3.13 KLBN4 3.14 3.17 121700 KLABIN S/A UNT - 1.24 12330 18.63 18.30 18.34 18.64 18.10 KLBN11 18.28 18.31 3507400 KRAFT HEINZ DRN + 2.28 1 180.27 180.27 180.27 180.27 180.27 KHCB34 0.00 0.00 200 KROTON ON + 5.27 31660 10.69 11.18 10.83 11.21 10.53 KROT3 11.10 11.18 22014300 LE LIS BLANC ON + 0.59 19 34.25 34.00 33.87 34.25 33.61 LLIS3 33.61 34.00 7800 LIGHT S/A ON - 2.35 4390 18.67 18.24 18.31 18.67 18.21 LIGT3 18.23 18.24 894100 LILLY DRN - 1.49 1 224.55 224.55 224.55 224.55 224.55 LILY34 0.00 0.00 500 LINX ON - 6.47 8820 27.42 26.00 26.47 28.21 25.92 LINX3 25.99 26.00 2407900 LIQ ON - 1.03 256 0.98 0.96 0.96 1.01 0.94 LIQO3 0.96 0.97 967600 LOCALIZA ON + 1.28 19798 33.70 34.00 33.71 34.00 33.28 RENT3 33.96 34.00 4080400 LOCAMERICA ON - 0.50 1885 39.99 39.80 39.77 40.29 39.07 LCAM3 39.75 39.90 356200 LOCKHEED DRN + 0.87 1 1145.79 1145.79 1145.79 1145.79 1145.79 LMTB34 0.00 0.00 100 LOG COM PROP ON - 0.05 1113 17.52 17.48 17.42 17.60 17.29 LOGG3 17.48 17.60 196900 LOG-IN ON - 3.33 1051 9.00 8.70 8.77 9.00 8.65 LOGN3 8.70 8.74 627700 LOJAS AMERIC ON + 0.06 3623 14.64 14.65 14.55 14.79 14.41 LAME3 14.62 14.65 543400 LOJAS AMERIC PN - 0.82 9287 19.52 19.22 19.25 19.64 19.09 LAME4 19.20 19.22 2768200 LOJAS MARISA ON - 3.03 1717 6.30 6.07 6.10 6.35 6.01 AMAR3 6.07 6.09 708300 LOJAS RENNER ON - 0.23 12508 43.60 43.30 43.31 44.08 42.86 LREN3 43.30 43.31 2326000 LOPES BRASIL ON - 0.55 843 5.50 5.42 5.43 5.54 5.30 LPSB3 5.41 5.42 209400 LUPATECH ON + 3.26 418 1.84 1.90 1.89 1.98 1.81 LUPA3 1.86 1.90 665800 M.DIASBRANCO ON + 1.41 1861 46.51 47.16 46.99 47.34 46.37 MDIA3 47.16 47.19 261300 MAGAZ LUIZA ON - 0.86 7211 164.13 161.10 161.73 164.50 159.57 MGLU3 161.00 161.10 1269900 MANGELS INDL PN - 3.33 2 7.42 7.25 7.37 7.42 7.25 MGEL4 7.25 7.50 1400 MARCOPOLO ON 0.00 101 3.05 3.07 3.04 3.07 3.02 POMO3 3.06 3.07 67900 MARCOPOLO PN + 0.25 2930 3.89 3.89 3.83 3.91 3.77 POMO4 3.88 3.89 2880200 MARCOPOLO PN - 1.82 27 3.81 3.76 3.80 3.84 3.76 POMO10 3.75 3.85 2900 MARFRIG ON - 0.71 9658 5.66 5.58 5.60 5.68 5.56 MRFG3 5.57 5.58 2813700 MASTERCARD DRN + 0.61 1 825.26 825.26 825.26 825.26 825.26 MSCD34 0.00 0.00 100 MCDONALDS DRN + 2.34 2 170.68 171.63 171.37 171.63 170.68 MCDC34 110.00 0.00 3000 MERC BRASIL ON - 2.32 6 7.58 7.55 7.57 7.58 7.55 BMEB3 7.55 7.97 1500 MERC BRASIL PN + 2.14 145 7.60 7.61 7.54 7.80 7.45 BMEB4 7.61 7.65 108700 MERCK DRN + 0.55 1 298.69 298.69 298.69 298.69 298.69 MRCK34 0.00 0.00 600 METAL LEVE ON - 1.03 1012 27.16 26.76 26.96 27.16 26.71 LEVE3 26.76 26.87 147600 METISA PN - 1.55 17 17.81 17.72 17.70 18.00 17.46 MTSA4 17.69 18.00 4200 METLIFE INC DRN + 0.45 1 167.23 167.23 167.23 167.23 167.23 METB34 0.00 0.00 200 MICROSOFT DRN + 1.87 2 407.69 409.63 407.78 409.63 407.69 MSFT34 409.63 0.00 2000 MILLS ON - 5.72 2568 5.77 5.43 5.46 5.77 5.31 MILS3 5.43 5.45 1657800 MINERVA BNS 0.00 1 1.98 1.98 1.98 1.98 1.98 BEEF11 1.90 1.98 100 MINERVA ON - 0.80 3225 6.21 6.15 6.18 6.28 6.10 BEEF3 6.15 6.18 1535900 MINUPAR ON - 4.25 10 2.30 2.25 2.28 2.30 2.25 MNPR3 2.25 2.30 1500 MMX MINER ON 0.00 31 2.13 2.12 2.11 2.18 2.10 MMXM3 2.11 2.16 20600 MMX MINER TPR + 1.92 15 0.52 0.53 0.51 0.53 0.51 MMXM11 0.52 0.53 20000 MONDELEZ INT DRN + 2.08 1 90.14 90.14 90.14 90.14 90.14 MDLZ34 0.00 0.00 700 MOVIDA ON - 0.09 2120 10.93 10.85 10.88 11.00 10.66 MOVI3 10.81 10.85 1112100 MRV ON + 0.36 8703 13.80 13.78 13.79 13.95 13.65 MRVE3 13.77 13.81 2870300 MULTIPLAN ON - 0.67 17040 25.27 24.85 24.83 25.27 24.62 MULT3 24.85 24.88 3406600 MULTIPLUS ON 0.00 1014 26.40 26.39 26.37 26.43 26.26 MPLU3 26.30 26.39 203500 MUNDIAL ON - 0.07 7 28.33 28.30 28.31 28.33 28.30 MNDL3 28.30 28.70 700 NATURA ON + 2.76 8577 45.88 46.85 46.35 47.22 45.40 NATU3 46.84 46.85 1535100 NIKE DRN - 1.32 2 312.54 311.00 312.15 312.54 311.00 NIKE34 0.00 0.00 400 NORD BRASIL ON - 2.22 1 44.00 44.00 44.00 44.00 44.00 BNBR3 42.75 45.00 400 ODONTOPREV ON - 0.12 4918 15.92 15.98 16.03 16.18 15.85 ODPV3 15.97 15.98 1064400 OI ON + 3.42 14334 1.46 1.51 1.46 1.52 1.42 OIBR3 1.50 1.51 51023000 OI PN + 1.32 2460 1.51 1.53 1.49 1.54 1.46 OIBR4 1.52 1.53 3110800 OMEGA GER ON - 0.90 1257 20.00 19.72 19.72 20.00 19.55 OMGE3 19.61 19.72 172500 ORACLE DRN + 1.07 1 194.73 194.73 194.73 194.73 194.73 ORCL34 0.00 0.00 1000 OSX BRASIL ON - 0.21 5 4.71 4.70 4.70 4.71 4.70 OSXB3 4.70 4.80 1500 OUROFINO S/A ON - 0.87 25 32.09 31.75 31.88 32.21 31.75 OFSA3 31.67 32.04 4600 P.ACUCAR-CBD PN - 1.00 12216 97.99 96.00 96.40 98.60 95.57 PCAR4 95.97 96.00 1762900 PANATLANTICA PN - 1.47 1 33.50 33.50 33.50 33.50 33.50 PATI4 24.50 33.90 100 PARANAPANEMA ON - 1.44 918 1.40 1.36 1.36 1.40 1.35 PMAM3 1.35 1.36 1932900 PDG REALT ON - 2.83 283 7.42 7.20 7.28 7.48 7.19 PDGR3 7.20 7.28 96500 PEPSICO INC DRN + 0.76 2 433.68 434.69 434.28 434.69 433.68 PEPB34 0.00 0.00 500 PET MANGUINH ON 0.00 11 2.99 2.97 2.96 3.05 2.95 RPMG3 2.97 3.02 8000 PETROBRAS ON + 0.54 13629 31.45 31.43 31.31 31.61 31.00 PETR3 31.43 31.45 6083800 PETROBRAS PN + 1.33 47611 27.18 27.40 27.15 27.49 26.82 PETR4 27.30 27.40 46559400 PETROBRAS BR ON - 1.56 19287 25.12 24.57 24.13 25.19 23.74 BRDT3 24.55 24.57 7152600 PETRORIO ON + 0.47 936 140.00 138.65 140.31 143.60 138.21 PRIO3 138.65 138.86 135200 PETTENATI PN + 0.64 8 3.02 3.12 3.07 3.12 3.02 PTNT4 3.01 3.11 2300 PFIZER DRN - 1.41 1 155.59 155.59 155.59 155.59 155.59 PFIZ34 0.00 0.00 1400 PG DRN + 0.49 1 371.96 371.96 371.96 371.96 371.96 PGCO34 0.00 0.00 600 PINE PN - 4.92 124 2.90 2.70 2.81 2.92 2.70 PINE4 2.70 2.75 91300 PLASCAR PART ON - 0.75 8 10.95 11.89 11.09 11.89 10.95 PLAS3 11.26 11.89 1400 POMIFRUTAS ON 0.00 27 0.93 0.90 0.92 0.95 0.89 FRTA3 0.90 0.94 41000 PORTO SEGURO ON + 0.12 9463 58.40 58.40 58.14 59.27 56.86 PSSA3 58.40 58.70 1453700 PORTOBELLO ON - 5.91 2213 5.56 5.25 5.33 5.65 5.18 PTBL3 5.25 5.29 1208900 POSITIVO TEC ON 0.00 250 2.35 2.35 2.34 2.36 2.34 POSI3 2.34 2.35 48900 PPLA UNT + 1.08 111 1.84 1.86 1.84 1.86 1.81 PPLA11 1.81 1.86 33700 PROFARMA ON + 1.62 165 4.31 4.38 4.37 4.43 4.31 PFRM3 4.33 4.38 68300 QGEP PART ON - 4.22 5113 13.35 12.70 12.86 13.44 12.63 QGEP3 12.70 12.72 1081600 QUALCOMM DRN + 2.81 1 195.57 195.57 195.57 195.57 195.57 QCOM34 0.00 0.00 200 QUALICORP ON - 1.51 10891 15.23 15.00 15.08 15.36 14.92 QUAL3 15.00 15.09 2101100 RAIADROGASIL ON + 1.37 4592 58.60 58.95 58.81 59.57 57.75 RADL3 58.89 58.95 700500 RANDON PART ON - 1.16 6 7.70 7.61 7.66 7.70 7.61 RAPT3 7.60 7.65 1000 RANDON PART PN + 2.45 7464 9.40 9.58 9.48 9.62 9.28 RAPT4 9.58 9.60 2320300 RECRUSUL ON + 1.30 23 2.35 2.33 2.33 2.39 2.25 RCSL3 2.29 2.33 13500 RECRUSUL PN 0.00 59 1.65 1.62 1.62 1.66 1.62 RCSL4 1.62 1.66 40200 RENOVA ON - 3.09 6 6.26 6.27 6.26 6.28 6.26 RNEW3 6.26 6.96 700 RENOVA PN - 0.17 13 5.72 5.71 5.71 5.72 5.71 RNEW4 5.71 5.84 4900 RENOVA UNT - 1.28 20 17.80 17.64 17.70 17.81 17.64 RNEW11 17.50 17.92 4300 RNI ON 0.00 5 6.00 6.01 6.00 6.01 6.00 RDNI3 5.90 6.01 1300 ROSSI RESID ON + 0.19 108 5.19 5.05 5.03 5.19 4.97 RSID3 5.00 5.05 64700 RUMO S.A. ON + 0.15 18420 19.55 19.44 19.36 19.66 19.14 RAIL3 19.44 19.46 6450600 SABESP ON + 2.76 9998 39.04 39.75 39.38 39.81 38.82 SBSP3 39.70 39.75 3232800 SANEPAR ON + 14.76 673 19.17 22.00 20.61 22.00 19.17 SAPR3 21.81 22.00 91200 SANEPAR PN - 0.57 3844 13.82 13.75 13.64 13.92 13.54 SAPR4 13.69 13.75 1109000 SANEPAR UNT + 2.62 5700 74.65 76.96 75.34 76.96 74.34 SAPR11 76.34 76.99 893300 SANTANDER BR ON - 2.76 53 25.21 24.31 24.38 25.21 24.00 SANB3 24.31 25.20 11200 SANTANDER BR PN + 0.42 93 23.78 23.81 23.69 24.12 23.31 SANB4 23.71 23.97 17400 SANTANDER BR UNT + 0.37 4628 48.78 48.70 48.43 49.13 47.90 SANB11 48.70 48.71 868600 SANTANENSE ON - 6.22 5 4.91 4.97 4.97 5.00 4.91 CTSA3 5.01 5.20 600 SANTOS BRP ON - 2.09 1819 4.26 4.20 4.19 4.32 4.14 STBP3 4.18 4.22 966700 SAO CARLOS ON - 0.39 13 33.25 33.05 33.14 33.89 33.05 SCAR3 33.01 33.97 2100 SAO MARTINHO ON - 2.09 3435 18.71 18.20 18.18 18.75 17.86 SMTO3 18.20 18.25 849800 SARAIVA LIVR ON - 5.82 1 2.10 2.10 2.10 2.10 2.10 SLED3 2.00 2.22 100 SARAIVA LIVR PN + 2.38 57 2.08 2.15 2.13 2.20 2.08 SLED4 2.10 2.15 60100 SCHLUMBERGER DRN + 5.61 1 168.76 168.76 168.76 168.76 168.76 SLBG34 0.00 0.00 300 SCHULZ PN + 0.27 292 7.20 7.29 7.26 7.35 7.20 SHUL4 7.23 7.29 99000 SER EDUCA ON + 0.63 3508 18.70 18.90 18.84 19.08 18.59 SEER3 18.89 18.90 525700 SID NACIONAL ON + 9.39 33841 10.87 11.53 11.15 11.60 10.72 CSNA3 11.52 11.53 33739300 SIERRABRASIL ON - 0.45 62 30.50 30.64 30.87 30.99 30.39 SSBR3 30.63 30.90 24000 SINQIA ON + 0.56 92 28.49 28.50 28.35 28.55 27.78 SQIA3 28.35 28.50 14900 SLC AGRICOLA ON - 0.61 3047 44.02 43.49 43.52 44.60 43.00 SLCE3 43.30 43.52 499400 SMILES ON + 5.64 6589 47.33 49.98 47.48 50.20 46.32 SMLS3 49.98 50.00 1167000 SOMOS EDUCA ON - 0.13 4 22.09 22.07 22.00 22.09 22.00 SEDU3 21.95 22.08 216300 SONDOTECNICA PNA 0.00 1 20.01 20.01 20.01 20.01 20.01 SOND5 0.00 30.40 500 SPRINGER ON + 9.22 8 9.20 9.47 9.38 9.47 9.20 SPRI3 6.50 9.47 1000 SPRINGS ON - 0.57 89 8.76 8.70 8.69 8.80 8.53 SGPS3 8.70 8.72 52000 STARBUCKS DRN + 1.65 2 264.38 265.19 264.78 265.19 264.38 SBUB34 0.00 0.00 600 SUL AMERICA UNT - 2.66 5833 33.29 32.17 32.31 33.31 31.80 SULA11 32.02 32.19 998700 SUZANO PAPEL ON + 1.49 11911 47.21 47.64 47.23 47.64 46.86 SUZB3 47.25 47.64 4120100 TAESA ON - 2.76 56 9.77 9.50 9.58 9.78 9.46 TAEE3 9.46 9.50 8500 TAESA PN - 2.51 69 8.05 7.76 7.80 8.07 7.75 TAEE4 7.75 7.95 16600 TAESA UNT - 2.60 10315 25.95 25.07 25.21 25.95 24.96 TAEE11 25.07 25.12 2752000 TARPON INV ON + 1.81 30 1.11 1.12 1.10 1.13 1.10 TRPN3 1.11 1.12 30200 TECHNOS ON - 1.55 68 2.52 2.53 2.54 2.57 2.52 TECN3 2.53 2.57 28000 TECNISA ON - 2.29 1725 1.30 1.28 1.29 1.32 1.28 TCSA3 1.28 1.30 2258600 TECNOSOLO ON - 0.60 3 1.59 1.65 1.61 1.65 1.59 TCNO3 1.59 1.65 300 TECNOSOLO PN - 0.60 4 1.61 1.64 1.63 1.64 1.61 TCNO4 1.62 1.64 5700 TECTOY PN 0.00 1 1.85 1.85 1.85 1.85 1.85 TOYB4 1.85 1.90 800 TEGMA ON - 1.78 1857 27.80 27.50 27.66 28.20 27.26 TGMA3 27.50 27.73 258000 TEKA PN + 0.22 22 9.86 8.88 8.95 9.86 8.60 TEKA4 8.55 8.88 4000 TELEBRAS PN - 0.35 18 27.75 28.40 27.80 28.49 27.30 TELB4 27.85 28.40 3100 TELEF BRASIL ON - 0.80 136 43.11 42.94 42.85 43.35 42.31 VIVT3 42.93 43.09 20200 TELEF BRASIL PN + 0.20 12127 47.96 47.86 47.61 47.97 47.24 VIVT4 47.78 47.90 1859400 TENDA ON + 0.34 1880 34.79 35.13 34.69 35.44 34.32 TEND3 35.09 35.13 289700 TERRA SANTA ON - 1.79 8 13.66 13.65 13.71 13.72 13.65 TESA3 13.59 13.74 7600 TEX RENAUX PN + 6.88 193 2.52 2.64 2.58 2.69 2.50 TXRX4 2.56 2.64 56600 TEXAS INC DRN + 1.09 2 399.45 401.37 400.09 401.37 399.45 TEXA34 0.00 0.00 300 TIM PART S/A ON 0.00 16122 12.25 12.25 12.24 12.35 12.11 TIMP3 12.24 12.26 6193300 TIME FOR FUN ON - 2.67 116 7.85 7.64 7.72 7.85 7.63 SHOW3 7.63 7.64 34800 TOTVS ON - 2.50 3487 34.04 33.50 33.68 34.67 33.23 TOTS3 33.50 33.62 619300 TRAN PAULIST ON + 6.86 5 80.11 85.50 82.45 85.50 80.11 TRPL3 80.14 86.00 700 TRAN PAULIST PN + 0.01 2383 77.02 77.00 77.45 78.00 76.87 TRPL4 77.00 77.29 328200 TRISUL ON + 1.85 686 4.87 4.94 4.87 4.94 4.71 TRIS3 4.87 4.94 225300 TRIUNFO PART ON - 9.13 2157 1.97 1.79 1.82 1.98 1.74 TPIS3 1.79 1.81 2969200 TUPY ON - 0.82 2381 19.31 19.15 19.21 19.46 19.01 TUPY3 19.10 19.15 386600 ULTRAPAR ON - 4.91 23292 53.00 52.00 51.92 53.42 50.66 UGPA3 52.00 52.20 6363800 UNICASA ON + 1.03 96 2.91 2.92 2.88 2.93 2.82 UCAS3 2.92 2.94 127500 UNIONPACIFIC DRN - 0.21 1 159.12 159.12 159.12 159.12 159.12 UPAC34 0.00 0.00 700 UNIPAR ON - 0.59 14 40.27 39.99 39.99 40.27 39.81 UNIP3 39.50 39.99 2200 UNIPAR PNB - 1.65 588 40.40 39.73 40.07 40.79 39.71 UNIP6 39.73 39.96 102400 UNITED TECH DRN + 10.67 1 473.44 473.44 473.44 473.44 473.44 UTEC34 0.00 0.00 100 UPS DRN - 0.56 1 101.79 101.79 101.79 101.79 101.79 UPSS34 0.00 0.00 600 US BANCORP DRN + 1.15 1 190.85 190.85 190.85 190.85 190.85 USBC34 0.00 0.00 300 USIMINAS ON + 2.00 150 10.95 11.18 11.00 11.20 10.87 USIM3 11.10 11.19 52300 USIMINAS PNA + 2.37 14834 9.33 9.50 9.40 9.56 9.25 USIM5 9.50 9.51 14960700 VALE ON - 0.91 36686 45.84 45.38 45.47 46.09 45.13 VALE3 45.38 45.39 21401300 VALID ON - 2.50 1506 20.37 19.84 19.97 20.43 19.75 VLID3 19.84 19.86 296600 VERIZON DRN + 2.01 2 210.77 210.18 210.71 210.77 210.18 VERZ34 210.18 0.00 1100 VIAVAREJO ON - 10.36 40879 5.05 4.67 4.84 5.06 4.67 VVAR3 4.67 4.68 46219800 VISA INC DRN + 0.48 2 538.37 539.50 538.69 539.50 538.37 VISA34 0.00 0.00 700 VIVER ON 0.00 2068 0.37 0.37 0.37 0.38 0.36 VIVR3 0.37 0.38 6433900 VULCABRAS ON - 1.25 960 7.97 7.87 7.87 7.97 7.82 VULC3 7.83 7.87 193900 WAL MART DRN - 0.48 1 92.83 92.83 92.83 92.83 92.83 WALM34 0.00 0.00 3100 WALT DISNEY DRN + 1.01 3 425.53 427.56 426.34 427.56 425.53 DISB34 400.00 0.00 500 WEG ON + 0.47 9719 18.93 18.88 18.78 18.93 18.63 WEGE3 18.84 18.88 2138500 WELLS FARGO DRN + 1.37 2 184.66 186.03 184.76 186.03 184.66 WFCO34 186.03 0.00 1300 WETZEL S/A PN - 1.33 2 3.70 3.70 3.70 3.70 3.70 MWET4 3.70 4.00 300 WHIRLPOOL PN 0.00 3 4.80 4.80 4.80 4.80 4.80 WHRL4 4.77 4.80 700 WILSON SONS DR3 - 5.71 73 47.50 46.20 46.87 47.50 46.20 WSON33 46.20 46.50 36400 WIZ S.A. ON - 2.37 1814 8.05 7.82 7.86 8.08 7.80 WIZS3 7.82 7.88 325200 WLM IND COM PN + 4.68 8 6.51 6.70 6.57 6.70 6.49 WLMM4 6.44 6.94 1800