GrafBolsa


Mercado a Termo Opções de Compra Opções de Venda
Página Principal

LOTE PADRÃO

Pregão : 16/08/19 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN + 2.53 1 160.69 160.69 160.69 160.69 160.69 MMMC34 0.00 0.00 600 ABC BRASIL PN - 0.57 2307 19.50 18.97 19.01 19.50 18.84 ABCB4 18.97 19.00 398400 ACO ALTONA ON + 2.40 1 5.95 5.95 5.95 5.95 5.95 EALT3 5.95 6.69 100 ACO ALTONA PN - 1.23 25 4.89 4.78 4.73 4.89 4.70 EALT4 4.78 4.80 15900 ADOBE INC DRN + 1.60 1 229.25 229.25 229.25 229.25 229.25 ADBE34 0.00 0.00 600 ADVANCED-DH ON - 0.60 27 1.58 1.63 1.59 1.64 1.56 ADHM3 1.56 1.63 5400 AES TIETE E DM - 26.31 655 1.90 1.40 1.42 1.90 1.20 TIET12 1.37 1.40 137200 AES TIETE E DO + 13.61 105 3.60 2.67 5.54 9.40 2.67 TIET1 2.67 4.10 13700 AES TIETE E DP +196.29 223 1.07 2.40 2.10 3.21 1.07 TIET2 2.00 2.40 46000 AES TIETE E ON + 0.38 378 2.63 2.64 2.63 2.72 2.56 TIET3 2.63 2.64 87900 AES TIETE E PN 0.00 542 2.30 2.30 2.28 2.33 2.25 TIET4 2.29 2.30 412200 AES TIETE E UNT + 0.59 5845 11.84 11.75 11.75 11.93 11.65 TIET11 11.75 11.81 1192900 ALFA FINANC ON - 1.09 5 5.50 5.44 5.45 5.54 5.36 CRIV3 5.43 5.60 500 ALFA HOLDING ON + 1.02 1 4.95 4.95 4.95 4.95 4.95 RPAD3 4.07 4.98 100 ALFA HOLDING PNB 0.00 1 3.90 3.90 3.90 3.90 3.90 RPAD6 3.52 3.90 100 ALFA INVEST PN - 0.63 6 7.99 7.80 7.84 8.00 7.80 BRIV4 7.75 7.90 3300 ALIANSCSONAE ON + 1.41 1973 35.99 36.50 36.25 36.57 35.45 ALSO3 36.21 36.70 685200 ALLIAR ON + 2.89 937 17.00 17.40 17.06 17.40 16.65 AALR3 17.35 17.40 255500 ALPARGATAS ON - 0.13 9 21.90 21.72 21.83 22.15 21.72 ALPA3 21.72 22.29 1900 ALPARGATAS PN + 0.92 4389 23.80 24.02 24.10 24.39 23.80 ALPA4 24.02 24.05 1542500 ALPER S.A. ON + 1.58 49 25.70 26.20 26.04 27.18 25.50 APER3 26.12 26.50 14500 ALPHABET DRN + 2.15 2 188.08 189.39 188.68 189.39 188.08 GOGL34 160.00 199.27 2400 ALUPAR ON + 1.66 23 10.03 10.40 10.16 10.40 9.91 ALUP3 10.20 10.40 2300 ALUPAR PN 0.00 19 8.12 7.90 7.92 8.12 7.86 ALUP4 7.90 8.56 2600 ALUPAR UNT - 2.28 3153 26.30 25.70 25.74 26.45 25.58 ALUP11 25.69 25.70 542000 AMAZON DRN + 1.79 2 3588.40 3601.48 3594.94 3601.48 3588.40 AMZO34 0.00 0.00 200 AMAZONIA ON + 1.21 3 31.10 32.39 31.72 32.39 31.10 BAZA3 31.30 32.39 400 AMBEV S/A ON + 0.63 21189 18.92 18.90 18.85 18.95 18.66 ABEV3 18.88 18.91 17271500 AMERICAN EXP DRN + 1.53 1 495.43 495.43 495.43 495.43 495.43 AXPB34 0.00 0.00 200 AMGEN DRN + 1.45 5 818.00 817.97 817.71 818.00 817.00 AMGN34 0.00 0.00 700 ANIMA ON + 0.72 986 19.41 19.49 19.32 19.70 19.08 ANIM3 19.20 19.49 206900 APPLE DRN + 2.55 6 82.15 82.38 82.34 82.60 82.15 AAPL34 82.38 86.00 5700 AREZZO CO ON + 0.62 2358 47.68 46.97 46.72 47.68 46.05 ARZZ3 46.71 46.97 495700 ATOMPAR ON - 0.64 40 1.56 1.55 1.54 1.60 1.51 ATOM3 1.53 1.55 17800 ATT INC DRN + 2.09 1 139.51 139.51 139.51 139.51 139.51 ATTB34 139.51 0.00 100 AZEVEDO ON + 5.00 7 5.16 5.04 4.92 5.16 4.81 AZEV3 4.71 5.04 1700 AZEVEDO PN + 1.99 38 2.02 2.05 2.02 2.08 2.00 AZEV4 2.03 2.08 11300 AZUL PN - 0.17 19875 51.01 50.47 50.29 51.73 49.70 AZUL4 50.35 50.47 3366200 B2W DIGITAL ON + 0.92 9466 42.67 42.45 41.73 43.22 40.65 BTOW3 42.45 42.50 2775600 B3 ON + 2.65 31309 43.90 44.50 44.56 45.39 43.66 B3SA3 44.49 44.50 13340800 BAHEMA ON - 4.71 17 100.00 91.00 96.50 100.00 91.00 BAHI3 92.00 94.99 1900 BANCO INTER ON - 2.70 3428 20.98 19.80 19.08 22.35 17.50 BIDI3 19.51 19.80 642600 BANCO INTER PN - 6.63 32022 22.02 19.70 19.52 22.30 18.04 BIDI4 19.70 19.72 12325600 BANCO INTER UNT - 4.48 10820 65.00 59.70 56.06 66.00 51.09 BIDI11 59.00 59.70 3259900 BANCO PAN PN + 2.24 6638 9.60 10.00 9.95 10.55 9.40 BPAN4 10.00 10.05 3705600 BANESE PN + 2.47 1 36.49 36.49 36.49 36.49 36.49 BGIP4 33.00 36.46 100 BANESTES ON - 1.00 133 6.00 5.93 5.93 6.08 5.83 BEES3 5.92 5.93 48900 BANESTES PN - 1.15 10 6.00 5.97 6.00 6.10 5.97 BEES4 5.96 6.09 1300 BANRISUL ON - 2.17 8 22.50 22.01 22.33 22.50 22.01 BRSR3 22.00 23.00 900 BANRISUL PNB + 0.73 4855 22.04 22.00 22.01 22.22 21.66 BRSR6 22.00 22.10 849600 BARDELLA PN + 3.91 28 13.75 13.00 12.53 13.75 12.00 BDLL4 12.30 13.00 5700 BATTISTELLA ON + 2.51 22 6.50 6.52 6.41 6.64 6.09 BTTL3 5.90 6.58 5300 BAUMER PN 0.00 1 12.50 12.50 12.50 12.50 12.50 BALM4 5.45 12.40 200 BB ETF SP DV CI 0.00 4 81.22 80.65 80.66 81.32 80.65 BBSD11 80.80 0.00 1020 BBSEGURIDADE ON + 0.42 11686 33.45 33.24 33.30 33.57 33.01 BBSE3 33.24 33.29 2944100 BERKSHIRE DRN + 1.06 1 797.55 797.55 797.55 797.55 797.55 BERK34 725.00 0.00 400 BIC MONARK ON + 2.04 1 250.00 250.00 250.00 250.00 250.00 BMKS3 245.10 255.00 2 BIOMM ON - 1.06 58 7.40 7.41 7.58 7.92 7.40 BIOM3 7.40 7.58 24200 BIOSEV ON - 0.79 26 2.52 2.50 2.51 2.53 2.43 BSEV3 2.50 2.56 44500 BIOTOSCANA DR3 + 1.25 897 8.85 8.90 8.86 9.06 8.57 GBIO33 8.86 8.90 251600 BK BRASIL ON - 1.55 4983 20.13 19.58 19.62 20.29 19.33 BKBR3 19.49 19.58 1240600 BLACKROCK DRN + 2.62 1 279.26 279.26 279.26 279.26 279.26 BLAK34 5.00 310.00 300 BOMBRIL PN - 5.94 170 1.84 1.74 1.77 1.84 1.74 BOBR4 1.74 1.77 111300 BOOKING DRN + 1.32 1 308.18 308.18 308.18 308.18 308.18 BKNG34 0.00 0.00 24900 BR BROKERS ON + 4.22 262 5.74 5.92 5.72 6.04 5.37 BBRK3 5.87 5.92 77500 BR MALLS PAR ON - 0.20 16189 14.48 14.36 14.39 14.73 14.26 BRML3 14.36 14.38 6145900 BR PROPERT ON + 1.04 2720 10.41 10.62 10.48 10.63 10.25 BRPR3 10.52 10.62 483100 BRADESCO ON + 0.27 10332 29.85 29.59 29.63 29.96 29.39 BBDC3 29.52 29.59 2298200 BRADESCO PN + 0.21 32679 33.51 33.27 33.34 33.74 33.02 BBDC4 33.26 33.27 14544500 BRADESPAR ON - 0.11 15 25.53 25.85 25.75 25.91 25.53 BRAP3 25.56 25.86 2100 BRADESPAR PN - 0.91 10924 28.60 28.08 28.23 28.73 28.08 BRAP4 28.08 28.25 2446800 BRASIL ON - 0.26 20702 46.35 45.73 45.75 46.55 45.35 BBAS3 45.72 45.73 9747600 BRASILAGRO ON - 2.35 167 17.10 16.60 16.75 17.15 16.58 AGRO3 16.60 16.61 31600 BRASKEM ON - 0.49 18 30.50 30.20 30.41 30.79 30.20 BRKM3 30.04 30.20 3500 BRASKEM PNA - 2.31 17678 30.36 29.60 29.96 30.47 29.44 BRKM5 29.60 29.61 5571500 BRF SA ON + 1.07 27916 38.49 38.57 38.78 39.18 38.30 BRFS3 38.56 38.57 7055800 BTGP BANCO ON - 0.49 7 23.99 23.93 22.96 23.99 20.51 BPAC3 22.51 23.89 700 BTGP BANCO PNA - 0.70 4 20.01 20.98 20.50 20.99 20.01 BPAC5 19.51 20.97 400 BTGP BANCO UNT - 0.64 7742 62.39 61.45 61.37 63.95 60.49 BPAC11 61.20 61.47 2339700 CAIXAETFXBOV CI + 0.65 4 98.13 98.05 98.05 98.13 98.05 XBOV11 0.00 98.06 20400 CAMBUCI PN - 2.50 49 4.10 3.90 3.97 4.28 3.85 CAMB4 3.88 3.98 11500 CAMIL ON + 0.90 2888 6.68 6.68 6.66 6.77 6.56 CAML3 6.68 6.71 912200 CARREFOUR BR ON + 0.44 20063 22.33 22.55 22.21 22.69 21.73 CRFB3 22.39 22.55 5899500 CATERPILLAR DRN + 1.07 1 463.03 463.03 463.03 463.03 463.03 CATP34 0.00 0.00 100 CCR SA ON + 2.19 28278 15.22 15.38 15.29 15.48 15.15 CCRO3 15.38 15.40 11318500 CCX CARVAO ON 0.00 6 2.07 2.06 2.06 2.07 2.06 CCXC3 2.06 2.15 2300 CEB PNB - 0.02 2 40.78 40.78 40.78 40.78 40.78 CEBR6 35.00 40.78 400 CEDRO PN + 8.63 294 13.50 11.20 14.59 17.98 11.00 CEDO4 11.20 12.00 71500 CELESC PN + 0.52 3 46.59 46.23 46.44 46.59 46.23 CLSC4 45.51 46.49 300 CELPA ON 0.00 30 2.90 2.84 2.83 2.90 2.80 CELP3 2.84 2.85 15200 CELPA PNA - 0.91 2 6.51 6.50 6.50 6.51 6.50 CELP5 6.50 7.00 600 CELPA PNC - 7.40 4 5.02 5.00 5.01 5.02 5.00 CELP7 4.97 5.50 500 CELUL IRANI ON + 0.34 26 2.87 2.94 2.89 2.95 2.87 RANI3 2.88 2.95 10100 CELUL IRANI PN + 1.25 23 4.15 4.03 4.20 4.37 4.00 RANI4 4.03 4.12 4500 CEMEPE PN +170.30 53 80.01 200.00 162.07 200.00 65.00 MAPT4 79.00 200.00 6700 CEMIG ON + 3.68 2677 17.47 18.00 17.89 18.11 17.47 CMIG3 17.99 18.00 930100 CEMIG PN + 3.04 28403 14.50 14.54 14.56 14.86 14.29 CMIG4 14.54 14.55 12137800 CENTAURO ON + 7.55 1648 16.71 17.80 16.61 17.80 16.35 CNTO3 17.67 17.80 1108600 CESP ON - 3.21 165 27.90 26.80 27.18 27.95 26.80 CESP3 25.00 26.80 43000 CESP PNB + 1.28 6596 27.50 27.50 27.90 29.27 27.31 CESP6 27.50 27.76 1381300 CIA HERING ON + 0.06 6338 32.90 33.00 32.99 33.44 32.60 HGTX3 32.95 33.00 1376500 CIELO ON - 0.94 18747 7.39 7.33 7.32 7.44 7.28 CIEL3 7.32 7.33 10790900 COCA COLA DRN + 1.34 1 216.47 216.47 216.47 216.47 216.47 COCA34 0.00 0.00 46900 COELCE PNA - 0.57 27 59.76 60.00 59.64 60.00 59.50 COCE5 59.00 60.00 15600 COLGATE DRN + 0.83 1 287.08 287.08 287.08 287.08 287.08 COLG34 0.00 0.00 500 COMCAST DRN + 1.47 12 172.00 172.20 172.11 172.50 171.36 CMCS34 0.00 0.00 8500 COMGAS PNA + 0.58 10 86.99 86.00 86.71 86.99 86.00 CGAS5 86.00 86.90 1100 COPASA ON + 2.19 3547 70.11 71.20 70.45 71.20 69.05 CSMG3 70.88 71.20 583200 COPEL ON + 4.84 1224 52.01 53.41 52.51 53.41 50.89 CPLE3 52.71 53.41 267600 COPEL PNB + 4.86 3987 49.26 51.35 50.73 51.35 49.25 CPLE6 51.31 51.35 643900 COSAN ON + 2.16 14877 48.98 49.59 49.46 49.84 48.85 CSAN3 49.46 49.60 2102300 COSAN LOG ON + 2.51 2756 19.50 19.99 19.46 19.99 18.87 RLOG3 19.90 20.00 587900 COSERN ON + 1.88 1 17.33 17.33 17.33 17.33 17.33 CSRN3 16.55 18.48 100 COSTCO DRN + 1.54 2 272.83 274.58 273.70 274.58 272.83 COWC34 0.00 0.00 800 COTEMINAS PN - 3.97 149 9.31 8.93 9.02 9.78 8.76 CTNM4 8.82 8.93 39900 CPFL ENERGIA ON + 1.82 7970 32.50 32.99 32.44 32.99 32.08 CPFE3 32.95 32.99 3635000 CPFL RENOVAV ON 0.00 1 14.10 14.10 14.10 14.10 14.10 CPRE3 14.10 14.22 100 CR2 ON - 1.59 2 24.00 24.00 24.00 24.00 24.00 CRDE3 20.02 24.00 500 CRISTAL PNA + 4.50 143 28.50 28.74 27.57 29.59 26.90 CRPG5 28.50 29.20 35100 CRISTAL PNB - 4.74 29 27.80 27.50 26.79 27.80 25.50 CRPG6 27.01 27.80 3600 CSU CARDSYST ON + 1.10 307 6.40 6.43 6.30 6.43 6.24 CARD3 6.35 6.43 79700 CVC BRASIL ON + 0.35 7377 53.21 53.15 52.73 53.50 51.51 CVCB3 53.15 53.16 1447000 CYRE COM-CCP ON + 9.09 9 19.00 18.00 18.31 19.00 17.40 CCPR3 15.71 18.00 1300 CYRELA REALT ON + 2.73 16271 23.90 24.00 23.88 24.30 23.11 CYRE3 23.97 24.00 5773300 DANAHER CORP DRN + 1.36 1 139.19 139.19 139.19 139.19 139.19 DHER34 0.00 0.00 1100 DASA ON + 2.52 4 30.81 30.81 30.81 30.81 30.81 DASA3 29.90 0.00 1700 DIMED PN 0.00 1 300.00 300.00 300.00 300.00 300.00 PNVL4 290.00 305.00 100 DIRECIONAL ON - 0.16 2690 12.17 12.12 12.15 12.37 11.98 DIRR3 12.12 12.17 694900 DOMMO BNS + 5.26 47 0.20 0.20 0.19 0.21 0.19 DMMO11 0.19 0.20 99100 DOMMO ON - 1.58 342 4.46 4.35 4.32 4.57 4.27 DMMO3 4.30 4.35 151700 DTCOM-DIRECT ON + 3.95 15 5.20 5.00 4.98 5.20 4.53 DTCY3 4.55 5.20 3200 DURATEX ON + 0.83 6281 13.25 13.21 13.18 13.36 12.87 DTEX3 13.21 13.22 1631500 ECORODOVIAS ON + 2.75 11618 11.71 11.93 11.70 11.95 11.51 ECOR3 11.90 11.93 5202800 ELEKTRO PN - 3.00 5 20.00 21.00 20.35 21.50 20.00 EKTR4 19.11 21.50 700 ELETROBRAS ON + 2.60 17120 41.20 41.40 40.90 41.40 40.29 ELET3 41.36 41.40 3710100 ELETROBRAS PNB + 2.33 8553 40.21 40.71 40.37 40.73 39.82 ELET6 40.57 40.71 1598800 ELETROPAR ON 0.00 2 61.09 61.01 61.08 61.09 61.01 LIPR3 61.00 70.00 900 ELETROPAULO ON 0.00 21 47.14 47.25 47.14 47.25 47.13 ELPL3 47.25 47.34 3800 EMAE PN 0.00 3 22.99 22.99 22.99 22.99 22.99 EMAE4 21.87 22.99 700 EMBRAER ON - 0.27 8713 18.10 18.00 18.09 18.31 17.99 EMBR3 18.00 18.08 2403300 ENAUTA PART ON - 2.42 6244 11.63 11.25 11.32 11.85 11.10 ENAT3 11.25 11.28 1371500 ENERGIAS BR ON + 1.89 10003 19.61 19.85 19.62 19.85 19.38 ENBR3 19.67 19.85 3001200 ENERGISA ON + 0.07 8 13.60 13.56 13.56 13.60 13.55 ENGI3 13.55 13.70 1600 ENERGISA PN - 1.25 2 8.67 8.67 8.67 8.67 8.67 ENGI4 8.67 8.99 200 ENERGISA UNT + 1.93 5448 49.56 49.49 49.16 49.76 48.65 ENGI11 49.33 49.51 993500 ENERGISA MT ON + 0.91 1 27.50 27.50 27.50 27.50 27.50 ENMT3 25.00 28.00 200 ENEVA ON + 0.07 5863 26.16 26.17 25.81 26.32 25.23 ENEV3 25.96 26.22 1051400 ENGIE BRASIL ON - 0.44 6275 45.46 45.15 45.33 46.02 45.12 EGIE3 45.15 45.32 1247000 EQUATORIAL ON + 2.97 7101 94.86 97.00 96.26 97.00 94.86 EQTL3 96.73 97.00 1074700 ETERNIT ON 0.00 81 2.36 2.36 2.35 2.38 2.33 ETER3 2.36 2.37 72900 ETF BRAD BOV CI + 0.75 175 100.15 99.76 99.67 100.15 99.06 BOVB11 99.40 99.76 55620 EUCATEX PN - 3.00 156 5.02 4.85 4.91 5.06 4.73 EUCA4 4.85 4.86 52500 EVEN ON + 3.04 5284 9.92 10.15 10.08 10.22 9.72 EVEN3 10.08 10.15 1533400 EXCELSIOR PN + 1.88 3 43.91 43.80 43.85 43.91 43.80 BAUH4 39.01 43.91 300 EXXON MOBIL DRN + 2.00 3 67.50 68.05 67.65 68.05 67.50 EXXO34 68.05 0.00 700 EZTEC ON + 4.81 8177 34.54 35.95 36.22 37.18 34.54 EZTC3 35.95 36.00 1595900 FACEBOOK DRN + 1.11 4 367.50 368.00 366.55 368.00 364.87 FBOK34 325.00 399.00 1400 FER HERINGER ON + 2.13 80 1.92 1.91 1.90 1.93 1.88 FHER3 1.89 1.91 67500 FERBASA PN - 4.18 1924 20.03 19.48 19.54 20.03 19.22 FESA4 19.46 19.48 456700 FII A BRANCA CI + 1.18 6 369.97 371.00 370.45 371.00 369.97 FPAB11 369.97 371.00 28 FII ABC IMOB CI + 0.37 807 88.23 88.35 88.05 88.35 87.50 ABCP11 88.35 88.50 8051 FII ABSOLUTO CI + 0.98 243 102.79 103.00 103.01 103.89 102.42 BPFF11 103.00 103.78 6751 FII ALIANZA CI + 0.47 530 106.00 106.30 106.02 106.45 105.80 ALZR11 106.30 106.42 23834 FII ALMIRA B CI + 0.41 63 2918.99 2930.00 2917.14 2930.00 2880.01 FAMB11 2914.67 2930.00 142 FII ANH EDUC CI + 1.14 51 246.65 249.48 247.45 249.60 245.50 FAED11 246.82 249.47 591 FII BANRISUL CI - 0.60 36 130.00 129.21 129.84 131.35 129.21 BNFS11 129.21 129.87 443 FII BARIGUI CI + 2.13 13 111.99 112.98 112.39 112.98 111.98 BARI11 111.00 112.98 88 FII BB CORP CI - 0.30 90 132.21 132.60 133.31 134.05 132.21 BBRC11 132.60 133.49 1464 FII BB PAPII CI + 0.03 11 85.55 85.54 85.57 85.99 85.54 RDPD11 85.54 86.00 2055 FII BB PRGII CI + 0.82 1426 149.30 150.50 150.08 151.90 149.03 BBPO11 150.50 150.71 34043 FII BB PRO B CI + 0.58 109 2573.99 2575.00 2560.25 2575.00 2475.00 BBFI11 2560.28 2575.00 393 FII BB R PAP CI 0.00 3 958.65 958.68 958.67 958.68 958.65 RNDP11 935.04 958.80 14 FII BC FFII CI + 1.49 3056 94.00 95.00 94.13 95.00 93.60 BCFF11 95.00 95.03 30170 FII BC FUND CI - 0.10 956 96.50 96.20 96.44 96.80 96.00 BRCR11 96.18 96.20 50555 FII BCIA CI + 0.68 41 132.11 132.80 132.66 133.00 132.11 BCIA11 132.81 132.82 609 FII BEES CRI CI + 0.76 933 129.80 130.97 130.08 131.00 129.03 BCRI11 130.01 130.97 6441 FII BM THERA CI 0.00 30 139.50 139.25 139.27 139.50 139.25 THRA11 139.25 139.46 748 FII BMBRC B CI - 0.12 23 91.60 91.51 91.56 92.00 91.51 BMLC11 91.51 92.99 893 FII BTG CRI CI - 0.09 57 102.33 101.90 101.98 102.33 101.85 BTCR11 101.86 101.90 1801 FII C BRANCO CI - 0.09 105 81.05 81.00 80.96 81.10 80.02 CBOP11 81.00 81.10 3065 FII C JARDIM CI - 0.15 21 66.63 66.55 66.57 67.49 66.55 BBVJ11 66.60 67.42 3111 FII C TEXTIL CI + 1.01 60 56.55 56.85 56.97 57.98 56.55 CTXT11 56.71 56.85 402 FII CAMPUSFL CI + 2.13 14 2350.00 2389.89 2377.82 2390.00 2350.00 FCFL11 2360.01 2389.90 36 FII CAPI S B CI + 0.36 717 111.99 112.40 112.17 112.40 111.98 CPTS11 111.91 112.40 8429 FII CENESP CI + 0.58 17 82.90 82.87 82.87 82.90 82.41 CNES11 82.44 82.87 190 FII CEO CCP CI - 0.08 47 85.28 85.28 85.26 85.35 85.17 CEOC11 85.25 85.28 794 FII CRIANCA CI - 0.97 24 379.70 376.00 377.61 379.70 376.00 HCRI11 375.01 378.79 95 FII CSHG CRI CI - 0.15 610 117.22 117.00 117.05 117.24 116.81 HGCR11 116.96 117.00 16974 FII CSHG LOG CI + 0.75 2501 150.25 151.39 151.15 151.98 150.25 HGLG11 151.34 151.39 25678 FII CSHG URB CI - 0.52 97 113.51 112.90 113.22 114.29 112.65 HGRU11 112.68 112.90 760 FII CSHGPRIM CI + 0.11 60 181.78 181.49 181.28 181.78 180.00 HGPO11 181.03 181.49 708 FII CX CED B CI + 1.30 24 2294.00 2330.00 2321.55 2330.00 2291.00 CXCE11 2291.00 2330.00 71 FII CX RBRA2 CI + 0.25 6 95.26 95.27 95.36 95.41 95.26 CRFF11 95.27 96.50 41 FII CX RBRAV CI + 0.45 7 1094.99 1095.00 1094.74 1097.00 1092.00 CXRI11 1092.00 1095.00 20 FII CX TRX CI + 0.23 2 381.10 382.00 381.66 382.00 381.10 CXTL11 381.20 404.99 8 FII D PEDRO CI + 2.24 25 3139.00 3190.00 3160.39 3190.00 3120.00 PQDP11 3125.00 3190.00 38 FII DEA CARE CI + 3.75 178 1.34 1.38 1.36 1.38 1.34 CARE11 1.36 1.38 5112 FII DOMO CI - 2.67 16 540.01 548.82 537.58 550.00 530.00 DOMC11 530.01 548.79 190 FII EUROPAR CI 0.00 19 168.00 166.02 166.31 168.50 166.02 EURO11 166.02 167.41 125 FII EXCELLEN CI + 1.09 77 112.95 113.23 112.69 113.23 112.01 FEXC11 113.00 113.23 1252 FII FATOR VE CI - 0.21 1181 123.00 123.39 123.43 124.50 122.65 VRTA11 123.39 123.40 26082 FII FATOR VE DM + 2.56 725 3.91 4.00 4.02 4.30 3.91 VRTA12 4.00 4.06 65518 FII FATORFIX CI + 2.82 49 86.30 87.50 87.32 87.61 86.25 FIXX11 87.50 87.60 8332 FII FLORIPA CI 0.00 3 1395.01 1395.00 1395.00 1395.01 1395.00 FLRP11 1395.00 1414.99 5 FII G TOWERS CI - 0.43 71 103.01 103.00 103.01 103.22 102.99 GTWR11 102.99 103.00 9266 FII GALERIA CI + 0.40 185 49.00 49.20 48.91 49.50 48.01 EDGA11 49.00 49.20 8928 FII GEN SHOP CI + 1.22 341 65.22 66.00 65.72 66.15 65.21 FIGS11 65.76 66.00 5750 FII GENERAL CI + 1.33 107 3.77 3.80 3.70 3.80 3.63 GSFI11 3.65 3.80 14270 FII GGRCOVEP CI + 1.55 774 139.83 142.00 140.80 142.00 139.82 GGRC11 141.30 142.00 24983 FII HABIT II CI - 0.24 128 100.76 100.50 100.56 101.20 99.99 HABT11 100.45 100.50 7922 FII HATRIUM CI 0.00 1 110.00 110.00 110.00 110.00 110.00 ATSA11 108.00 115.00 10 FII HECTARE CI + 0.21 11 1122.37 1122.36 1122.36 1122.37 1122.36 HCTR11 1122.00 1122.36 79 FII HEDGEBS CI - 0.30 1701 242.99 241.93 241.75 244.49 240.60 HGBS11 241.75 241.93 36856 FII HEDMOCA CI 0.00 2 238.12 240.00 238.16 240.00 238.12 HMOC11 230.00 241.00 43 FII HG REAL CI + 2.49 1630 155.01 163.80 157.23 163.99 150.03 HGRE11 160.33 163.80 21807 FII HIGIENOP CI 0.00 39 959.99 959.99 958.13 960.00 945.03 SHPH11 959.99 960.00 234 FII HOTEL MX CI + 0.22 209 171.99 169.90 169.51 171.99 168.80 HTMX11 169.40 169.90 1633 FII HSI MALL CI + 2.10 4162 105.55 102.10 104.04 106.99 102.10 HSML11 102.10 102.90 373281 FII HTOPFOF CI 0.00 12 144.50 144.50 144.49 144.50 144.45 TFOF11 143.50 144.50 42 FII HTOPFOF2 CI + 0.11 85 93.00 93.12 93.33 93.75 92.52 FOFT11 93.12 93.48 3521 FII HTOPFOF3 CI + 0.23 640 106.00 105.95 106.10 106.70 105.70 HFOF11 105.85 105.95 11779 FII INDL BR CI + 0.26 128 520.59 521.99 521.30 521.99 519.02 FIIB11 521.00 521.99 798 FII IRIDIUM CI + 0.80 782 125.00 126.00 125.24 126.78 122.02 IRDM11 125.95 126.00 11177 FII JHSF FBV CI + 0.11 25 86.20 86.30 86.26 86.40 85.20 RBBV11 85.42 86.30 666 FII JS REAL CI - 0.53 1311 110.56 109.40 109.56 110.56 109.25 JSRE11 109.28 109.40 16992 FII JS REAL DM - 66.08 379 0.71 0.58 0.52 0.71 0.36 JSRE13 0.49 0.58 39290 FII KII REAL CI + 0.65 89 6.10 6.11 6.10 6.17 6.07 KNRE11 6.11 6.13 12073 FII KINEA CI + 0.03 2566 155.94 156.00 155.85 156.00 155.20 KNRI11 155.90 156.00 39681 FII KINEA HY CI - 2.57 172 117.00 113.99 115.16 117.19 113.50 KNHY11 113.21 113.99 4202 FII KINEA IP CI + 0.16 310 114.41 114.99 114.60 115.00 114.00 KNIP11 114.58 114.99 6165 FII KINEA RI CI + 0.06 701 103.89 103.97 103.87 104.05 103.50 KNCR11 103.94 103.97 81034 FII KINEAFOF CI + 0.83 20 113.95 113.94 113.89 113.95 113.87 KFOF11 113.40 114.00 266 FII LOURDES CI - 0.23 60 235.00 234.45 233.40 235.89 232.00 NSLU11 233.19 234.45 516 FII LOUVEIRA CI 0.00 56 118.45 119.25 119.08 119.25 118.45 GRLV11 118.50 119.25 2379 FII MAC CI - 1.36 17 770.00 758.50 758.29 770.00 745.00 DMAC11 758.50 770.00 128 FII MALLS BP CI + 0.28 507 105.50 105.50 105.45 105.83 105.00 MALL11 105.49 105.50 10518 FII MAX RET CI 0.00 68 2346.99 2335.00 2337.48 2347.00 2330.00 MAXR11 2330.01 2335.00 165 FII MAXI REN CI - 0.27 3086 10.91 10.87 10.90 10.99 10.84 MXRF11 10.86 10.87 97415 FII MEMORIAL CI 0.00 4 84.60 84.60 84.60 84.60 84.60 FMOF11 84.60 86.96 7 FII MERC BR CI + 0.92 24 1185.01 1198.99 1190.72 1200.00 1175.23 MBRF11 1181.02 1198.99 53 FII MERITO I CI + 0.26 379 119.59 119.50 119.64 119.97 118.91 MFII11 119.50 119.54 6053 FII MOGNO CI - 0.20 2944 98.70 98.50 98.57 99.00 98.08 MGFF11 98.11 98.50 52404 FII MTGEST B CI + 1.25 4 140.03 162.00 156.26 162.00 140.03 DRIT11 140.21 164.99 19 FII NOVOHORI CI + 1.21 14 24.60 24.90 24.67 24.97 24.37 NVHO11 24.59 24.90 31 FII OLIMPIA CI + 0.94 114 106.90 107.00 106.36 107.00 106.15 VLOL11 106.95 107.00 2932 FII OURI FOF CI 0.00 12 95.98 96.00 95.93 96.00 95.50 OUFF11 95.50 95.99 89 FII OURI JPP CI - 0.38 672 107.68 107.39 107.04 107.68 105.51 OUJP11 107.22 107.39 14751 FII OURICYRE CI 0.00 17 101.65 101.65 101.69 102.29 101.65 OUCY11 101.65 102.00 1140 FII OURILO B CI + 0.84 9 118.00 117.00 116.86 118.00 116.50 OULG11 117.00 118.77 858 FII OURINV B CI + 0.99 2 303.01 303.00 303.00 303.01 303.00 EDFO11 300.01 302.49 5 FII P VARGAS CI - 0.54 6 455.00 453.00 453.71 455.00 453.00 PRSV11 453.00 453.99 60 FII PANAMBY CI - 2.67 8 26.90 25.50 26.85 26.90 25.50 PABY11 25.50 26.85 106 FII PATRIA CI + 0.24 507 100.39 100.35 100.10 100.39 99.71 PATC11 100.34 100.35 6529 FII POLO CRI CI + 0.04 52 104.95 104.55 105.45 107.90 104.55 PORD11 104.55 105.99 272 FII POLO I CI + 2.34 4 60.50 60.69 60.66 60.69 60.50 PLRI11 59.60 60.69 17 FII RB CAP B CI - 0.51 43 195.50 192.01 192.80 195.50 191.20 FIIP11 192.01 193.80 333 FII RB GSB I CI - 0.92 31 44.50 43.79 44.00 44.99 43.77 RBGS11 43.79 44.84 207 FII RB II CI - 0.35 61 102.98 102.62 102.68 102.99 102.00 RBRD11 102.61 103.80 542 FII RBRALPHA CI - 0.82 827 105.20 104.23 105.00 105.65 104.00 RBRF11 104.23 104.70 22285 FII RBRESID2 CI - 4.87 75 211.00 195.00 197.44 211.00 192.30 RBDS11 192.33 195.00 421 FII RBRHGRAD CI - 0.76 863 106.50 105.98 106.25 107.27 105.54 RBRR11 105.83 105.98 13942 FII RD ESCRI CI 0.00 12 67.51 67.50 67.50 67.52 67.50 RDES11 67.50 68.50 1186 FII RIOB ED CI - 1.37 370 169.64 167.31 167.81 169.65 166.62 RBED11 167.31 168.55 2434 FII RIOB RC CI + 0.19 198 173.65 174.00 173.53 174.00 172.10 FFCI11 173.90 174.00 2297 FII RIOB VA CI 0.00 179 138.50 138.50 138.20 139.15 136.86 RBVA11 138.50 138.80 6354 FII RIOBCRI2 CI + 0.63 20 42.98 42.97 42.62 42.99 42.00 RBVO11 42.60 42.97 468 FII RIOBRCIB CI + 5.39 11 26.50 27.94 27.78 27.94 26.27 RBCB11 27.92 27.94 34 FII RIONEGRO CI + 0.80 99 85.35 86.00 85.81 86.25 85.03 RNGO11 85.33 86.00 2895 FII S F LIMA CI + 1.17 1467 4.25 4.30 4.24 4.30 4.21 FLMA11 4.29 4.30 37966 FII SANT AGE CI + 0.63 607 127.30 127.81 127.82 128.90 126.68 SAAG11 127.81 128.20 11625 FII SANT PAP CI + 0.69 1 100.18 100.18 100.18 100.18 100.18 SADI11 99.69 100.18 2 FII SCP CI 0.00 75 10.50 10.50 10.48 10.50 10.45 SCPF11 10.49 10.50 474 FII SDI LOG CI - 0.12 698 115.37 114.86 115.01 115.37 114.17 SDIL11 114.80 114.86 19155 FII SHOPJSUL CI + 0.11 97 87.00 87.10 87.07 87.36 86.51 JRDM11 87.10 87.35 1071 FII SP DOWNT CI + 0.07 469 84.60 84.46 84.65 85.51 84.46 SPTW11 84.46 84.50 5310 FII TBOFFICE CI + 1.81 183 87.50 87.70 86.95 87.70 86.00 TBOF11 86.54 87.70 6877 FII TG ATIVO CI + 1.25 116 138.15 139.89 138.76 139.98 138.15 TGAR11 138.80 139.89 3231 FII THE ONE CI + 0.13 18 147.98 147.21 147.31 147.98 147.02 ONEF11 147.21 147.89 102 FII TORRE AL CI + 0.03 14 1460.00 1460.50 1460.57 1464.99 1460.00 ALMI11 1460.00 1464.97 78 FII TORRE NO CI - 0.92 2 211.50 212.00 211.78 212.00 211.50 TRNT11 201.12 211.85 23 FII TRX LOG CI - 1.37 194 108.98 106.30 106.17 108.98 105.02 TRXL11 106.28 106.30 2261 FII TRXE COR CI - 0.84 72 7.13 7.05 7.06 7.17 7.01 XTED11 7.02 7.05 1118 FII UBS (BR) CI - 0.67 1692 104.85 103.90 104.16 104.85 103.62 UBSR11 103.88 103.90 47657 FII UBSOFFIC CI + 0.60 45 98.65 98.65 98.61 98.65 98.50 RECT11 98.14 98.65 1309 FII V PARQUE CI + 0.27 79 182.17 182.01 182.21 182.50 181.50 FVPQ11 182.01 182.49 27857 FII VALREIII CI - 0.43 269 102.70 102.25 102.40 102.90 102.00 VGIR11 102.20 102.25 7321 FII VALREIII DM + 32.78 362 0.80 0.81 0.92 1.05 0.80 VGIR12 0.81 0.82 49021 FII VBI 4440 CI + 0.22 101 136.14 135.50 135.25 136.14 133.31 FVBI11 135.00 135.50 1874 FII VBI LOG CI - 0.01 285 114.31 113.98 112.24 115.76 109.00 LVBI11 112.91 113.98 9607 FII VIDANOVA CI 0.00 33 3.47 3.47 3.48 3.52 3.47 FIVN11 3.47 3.49 125 FIXA11 - 0.08 11 11.98 11.96 11.98 12.00 11.96 FIXA11 11.96 12.00 17499 FII VINCI SC CI + 0.04 1750 110.00 110.05 109.78 110.50 109.35 VISC11 110.02 110.08 27339 FII VINCILOG CI + 0.38 845 120.06 120.46 120.17 120.80 119.70 VILG11 120.05 120.46 21222 FII VOT LOG CI - 0.11 138 100.01 99.89 100.02 100.20 99.89 VTLT11 99.89 100.02 6984 FII VOT SHOP CI - 0.36 49 100.69 99.55 100.41 101.00 99.53 VSHO11 99.60 100.50 1247 FII W PLAZA CI + 0.37 14 94.50 94.40 94.33 94.50 94.05 WPLZ11 94.05 94.40 21 FII WTC SP B CI - 1.33 2 75.00 74.00 74.66 75.00 74.00 WTSP11 74.00 75.00 3 FII XP HOT CI 0.00 19 104.00 104.00 103.99 104.00 103.98 XPHT11 103.85 104.00 108 FII XP HOT CI 0.00 3 103.99 104.00 103.99 104.00 103.99 XPHT12 103.00 104.00 301 FII XP INDL CI - 0.32 1345 116.79 116.38 115.58 118.47 114.32 XPIN11 116.38 116.50 28466 FII XP LOG CI - 0.38 1086 106.70 106.25 106.97 108.47 106.25 XPLG11 106.25 106.95 30109 FII XP MACAE CI + 0.44 290 56.25 56.46 56.38 56.49 56.15 XPCM11 56.45 56.46 4959 FII XP MALLS CI + 2.58 1774 108.95 111.74 110.44 111.99 108.95 XPML11 111.73 111.74 71696 FINAM CI * - 20.00 373 0.14 0.12 0.13 0.14 0.12 FNAM11 0.12 0.13 1695223000 FINOR CI * - 5.00 7 0.20 0.19 0.19 0.20 0.19 FNOR11 0.19 0.20 5254000 FIP IE II CI - 2.93 1 1553.12 1553.12 1553.12 1553.12 1553.12 ESUD11 1500.01 1940.00 100 FIP PORT SUD CI 0.00 2 1.36 1.36 1.36 1.36 1.36 FPOR11 1.36 2.39 90 FIP XP INFRA CI - 0.96 1 103.00 103.00 103.00 103.00 103.00 XPIE11 102.00 103.00 5 FIP XP OMEGA CI + 0.48 25 100.95 100.00 99.49 101.00 99.05 XPOM11 100.00 100.98 1786 FISET FL REF CI 0.00 25 0.20 0.20 0.20 0.21 0.20 FSRF11 0.20 0.21 79000 FISET PESCA CI 0.00 1 0.27 0.27 0.27 0.27 0.27 FSPE11 0.27 0.28 1000 FISET TUR CI - 3.44 3 0.29 0.28 0.28 0.29 0.28 FSTU11 0.28 0.30 9000 FLEURY ON + 3.65 18853 22.95 23.54 23.40 23.61 22.94 FLRY3 23.50 23.54 3704500 FORJA TAURUS BNS 0.00 75 0.65 0.65 0.67 0.70 0.62 FJTA13 0.63 0.64 72700 FORJA TAURUS BNS + 2.63 17 0.38 0.39 0.38 0.40 0.37 FJTA15 0.37 0.39 37900 FORJA TAURUS ON + 1.45 241 3.52 3.48 3.52 3.70 3.43 FJTA3 3.47 3.50 222300 FORJA TAURUS PN - 2.19 1137 3.80 3.57 3.72 3.92 3.57 FJTA4 3.57 3.58 1197000 FRAS-LE ON + 0.21 416 4.60 4.63 4.61 4.66 4.57 FRAS3 4.60 4.63 59800 GAFISA ON + 5.13 3173 5.60 5.73 5.69 5.90 5.51 GFSA3 5.73 5.74 1813800 GE DRN + 9.01 1 34.70 34.70 34.70 34.70 34.70 GEOO34 34.70 0.00 100 GENERALSHOPP ON - 3.29 235 0.91 0.88 0.88 0.91 0.87 GSHP3 0.87 0.88 155600 GER PARANAP PN + 1.67 8 44.20 45.50 44.55 46.00 44.20 GEPA4 45.00 45.98 1100 GERDAU ON + 3.83 180 11.09 11.36 11.13 11.40 10.90 GGBR3 11.24 11.36 45500 GERDAU PN + 3.25 27319 12.48 12.68 12.52 12.68 12.29 GGBR4 12.65 12.68 23985700 GERDAU MET ON + 1.99 197 6.17 6.14 6.07 6.17 5.97 GOAU3 6.14 6.17 80100 GERDAU MET PN + 2.95 17697 6.18 6.28 6.21 6.31 6.06 GOAU4 6.26 6.28 13630200 GOL BNS - 2.77 4 18.20 17.50 17.92 18.20 17.50 GOLL11 16.50 17.40 400 GOL PN - 2.04 12601 36.69 34.98 35.37 36.80 34.71 GOLL4 34.91 34.98 3511200 GP INVEST DR3 - 2.80 12 5.00 4.86 4.94 5.00 4.86 GPIV33 4.86 4.95 12800 GPC PART ON - 5.06 13 23.99 22.50 23.27 23.99 22.50 GPCP3 21.02 22.50 1600 GRAZZIOTIN ON + 3.81 7 22.80 23.67 22.88 23.67 22.80 CGRA3 22.55 23.50 1100 GRAZZIOTIN PN - 0.30 60 23.30 23.23 23.32 23.70 23.22 CGRA4 23.23 23.35 13700 GRENDENE ON + 2.21 2951 7.30 7.38 7.34 7.38 7.26 GRND3 7.37 7.38 1340500 GUARARAPES ON - 0.63 5904 20.59 20.46 20.24 20.81 19.88 GUAR3 20.30 20.46 1484400 HAGA S/A PN + 1.06 73 1.94 1.89 1.90 1.94 1.88 HAGA4 1.89 1.90 16500 HAPVIDA ON + 3.90 9981 47.72 49.00 47.51 49.00 46.17 HAPV3 48.54 49.00 2790800 HELBOR ON - 1.84 3643 2.81 2.66 2.71 2.84 2.63 HBOR3 2.66 2.67 4173800 HERCULES PN + 12.95 8 6.80 6.80 6.85 6.88 6.80 HETA4 5.30 6.80 1300 HOME DEPOT DRN + 1.04 2 403.94 407.49 406.07 407.49 403.94 HOME34 0.00 0.00 500 HONEYWELL DRN + 1.78 1 658.27 658.27 658.27 658.27 658.27 HONB34 0.00 0.00 100 HOTEIS OTHON PN + 5.40 56 1.85 1.95 1.99 2.14 1.85 HOOT4 1.87 1.95 16700 HYPERA ON + 5.95 20522 30.31 31.87 31.78 32.50 30.31 HYPE3 31.86 31.90 4760100 IBM DRN - 0.32 1 533.88 533.88 533.88 533.88 533.88 IBMB34 533.88 0.00 100 IDEIASNET ON + 1.75 63 3.00 2.90 2.94 3.03 2.90 IDNT3 2.86 2.90 28000 IGB S/A ON - 2.64 96 2.32 2.21 2.18 2.32 2.11 IGBR3 2.18 2.21 49900 IGUATEMI ON + 0.70 8384 45.88 45.94 45.85 46.36 45.28 IGTA3 45.91 45.96 1519400 IMAB11 + 0.18 64 73.88 74.00 74.18 74.23 73.88 IMAB11 74.00 74.20 59472 IHPARDINI ON + 9.47 3200 20.68 22.30 21.27 22.30 20.58 PARD3 22.29 22.30 1601900 IMC S/A ON + 2.26 2604 9.32 9.50 9.38 9.50 9.10 MEAL3 9.50 9.51 928500 INDS ROMI ON 0.00 575 13.30 13.20 13.26 13.74 13.13 ROMI3 13.17 13.20 160500 INDUSVAL ON - 4.20 68 3.33 3.19 3.17 3.35 3.00 IDVL3 3.18 3.35 40900 INDUSVAL PN - 1.96 26 4.15 4.00 4.05 4.15 4.00 IDVL4 4.00 4.09 11300 INEPAR ON + 3.91 24 7.08 7.70 7.11 7.74 6.85 INEP3 7.03 7.60 7500 INEPAR PN + 0.78 139 7.64 7.70 7.12 7.75 6.75 INEP4 7.70 7.75 48500 INTERMEDICA ON + 2.11 11261 46.80 47.40 46.86 47.56 46.50 GNDI3 47.39 47.48 13462700 IOCHP-MAXION ON + 2.08 5024 19.00 19.09 18.75 19.10 18.45 MYPK3 19.08 19.09 1133000 IRBBRASIL RE ON + 2.30 11745 100.00 101.88 101.37 102.30 99.39 IRBR3 101.80 101.97 2178100 ISHARE SP500 CI + 1.87 373 122.04 123.80 123.26 123.80 122.04 IVVB11 123.80 123.89 69690 ISHARES BOVA CI + 0.80 68034 96.72 96.15 96.12 96.98 95.41 BOVA11 96.15 96.20 6125370 ISHARES BRAX CI + 1.18 8 81.63 82.60 82.45 82.60 81.63 BRAX11 82.00 82.60 1650 ISHARES SMAL CI + 0.18 37905 110.05 109.25 109.05 110.50 108.10 SMAL11 109.05 109.25 818160 IT NOW IBOV CI + 0.76 342 100.11 100.30 100.24 100.91 99.50 BOVV11 100.20 100.30 538410 IT NOW IDIV CI + 1.74 72 57.56 58.30 58.12 59.55 57.56 DIVO11 58.00 58.30 35260 IT NOW IFNC CI + 0.96 3 116.09 115.80 116.06 116.11 115.80 FIND11 114.70 117.89 70 IT NOW IGCT CI + 0.86 1 42.97 42.97 42.97 42.97 42.97 GOVE11 0.00 0.00 70 IT NOW IMAT CI + 0.32 2 28.20 28.19 28.19 28.20 28.19 MATB11 0.00 33.11 250 IT NOW ISE CI + 1.51 1 34.21 34.21 34.21 34.21 34.21 ISUS11 0.00 0.00 90 IT NOW PIBB CI + 1.18 184 169.40 169.99 169.30 171.00 168.05 PIBB11 169.50 169.99 31440 IT NOW SPXI CI + 1.41 134 118.90 120.62 120.49 121.98 118.90 SPXI11 117.01 120.62 2530 ITAUSA ON + 0.57 1057 12.49 12.40 12.40 12.54 12.22 ITSA3 12.39 12.40 300200 ITAUSA PN + 0.40 26042 12.57 12.51 12.51 12.64 12.38 ITSA4 12.50 12.51 18255000 ITAUUNIBANCO ON + 0.39 2147 29.80 29.52 29.62 30.08 29.42 ITUB3 29.52 29.66 614100 ITAUUNIBANCO PN + 0.40 30496 34.80 34.35 34.45 34.86 34.13 ITUB4 34.35 34.36 14343000 J B DUARTE ON 0.00 1 3.48 3.48 3.48 3.48 3.48 JBDU3 3.20 3.48 100 J B DUARTE PN - 1.18 1 2.50 2.50 2.50 2.50 2.50 JBDU12 0.00 2.50 100 J B DUARTE PN + 2.85 15 2.54 2.52 2.41 2.55 2.40 JBDU4 2.45 2.52 7900 JBS ON + 1.67 36209 29.21 29.10 29.06 29.97 28.61 JBSS3 29.05 29.10 15961900 JEREISSATI ON + 0.32 599 31.01 31.10 30.87 31.10 30.31 JPSA3 31.00 31.10 161800 JHSF PART ON + 0.25 2423 3.98 3.91 3.85 3.98 3.71 JHSF3 3.91 3.93 2468000 JOAO FORTES ON - 4.06 148 1.75 1.65 1.68 1.81 1.61 JFEN3 1.64 1.65 100500 JOHNSON DRN + 0.82 2 520.90 524.90 523.56 524.90 520.90 JNJB34 0.00 0.00 600 JOSAPAR ON 0.00 1 24.00 24.00 24.00 24.00 24.00 JOPA3 18.00 25.00 100 JPMORGAN DRN + 2.26 3 214.63 214.91 214.75 214.91 214.63 JPMC34 214.91 0.00 900 JSL ON + 2.99 2316 17.00 17.17 16.69 17.20 16.07 JSLG3 16.90 17.17 855600 KARSTEN PN - 2.91 15 10.29 10.00 10.01 10.29 10.00 CTKA4 10.00 10.40 6400 KEPLER WEBER ON 0.00 87 20.46 20.20 20.15 20.46 20.08 KEPL3 20.20 20.22 22600 KLABIN S/A ON - 0.83 428 3.68 3.57 3.60 3.68 3.57 KLBN3 3.57 3.62 145000 KLABIN S/A PN + 0.35 1030 2.87 2.86 2.84 2.88 2.82 KLBN4 2.85 2.86 559800 KLABIN S/A UNT - 0.33 11453 15.08 14.90 14.91 15.12 14.81 KLBN11 14.90 14.96 2766900 KRAFT HEINZ DRN + 1.66 3 100.00 102.02 101.83 102.02 100.00 KHCB34 100.00 102.30 1100 KROTON ON - 0.27 65784 10.90 10.72 10.51 10.94 10.30 KROT3 10.71 10.72 21425400 LE LIS BLANC ON - 0.58 71 22.20 22.06 21.99 22.88 21.55 LLIS3 21.92 22.06 20500 LIGHT S/A ON - 0.61 12850 19.77 19.26 19.24 19.80 18.51 LIGT3 19.26 19.37 4408500 LINX ON - 2.43 9456 32.01 31.20 31.62 32.93 31.00 LINX3 31.20 31.26 1864400 LIQ ON - 0.42 166 14.70 13.94 14.24 14.80 13.90 LIQO3 13.91 13.94 49600 LOCALIZA ON + 3.54 18166 43.75 44.99 44.28 44.99 43.18 RENT3 44.80 44.99 3501000 LOCAMERICA ON + 1.00 2598 53.08 53.31 53.48 54.81 52.57 LCAM3 53.31 53.62 481300 LOG COM PROP ON - 2.23 1055 23.24 22.71 22.84 23.82 22.50 LOGG3 22.71 22.77 196200 LOG-IN BNS + 2.96 4 16.00 16.99 16.01 16.99 16.00 LOGN12 0.55 0.00 6100 LOG-IN ON + 2.68 2200 18.77 19.10 18.75 19.13 18.10 LOGN3 19.05 19.10 828500 LOJAS AMERIC ON + 1.31 3636 13.89 13.90 13.76 14.03 13.55 LAME3 13.82 13.90 791800 LOJAS AMERIC PN + 1.98 15445 17.90 17.98 17.79 18.12 17.43 LAME4 17.97 17.98 4147100 LOJAS MARISA ON + 1.96 1907 8.80 8.82 8.67 8.91 8.41 AMAR3 8.78 8.83 509000 LOJAS RENNER ON + 2.75 12930 48.56 49.56 48.74 49.56 47.84 LREN3 49.50 49.56 3356900 LOPES BRASIL ON + 1.26 2358 8.05 8.00 7.91 8.05 7.50 LPSB3 7.97 8.00 585100 LUPATECH ON + 1.38 120 1.45 1.46 1.45 1.47 1.43 LUPA3 1.44 1.46 143000 M.DIASBRANCO ON + 2.33 3434 36.70 37.25 36.88 37.25 36.49 MDIA3 37.25 37.26 484100 MAGAZ LUIZA ON + 3.44 24575 37.59 37.56 36.90 37.85 36.40 MGLU3 37.56 37.58 8958600 MANGELS INDL PN + 22.09 80 6.98 8.51 8.11 8.78 6.98 MGEL4 8.51 8.69 24900 MARCOPOLO ON + 0.86 233 3.51 3.50 3.48 3.53 3.45 POMO3 3.49 3.51 179300 MARCOPOLO PN + 0.55 3826 3.64 3.62 3.63 3.69 3.60 POMO4 3.61 3.64 2682400 MARFRIG ON - 0.38 23494 7.83 7.74 7.65 7.84 7.51 MRFG3 7.73 7.75 8402300 MASTERCARD DRN + 1.44 1 1100.65 1100.65 1100.65 1100.65 1100.65 MSCD34 0.00 0.00 100 MCDONALDS DRN + 0.89 1 218.73 218.73 218.73 218.73 218.73 MCDC34 0.00 0.00 1200 MERC BRASIL PN + 0.94 95 13.00 12.80 12.62 13.00 12.50 BMEB4 12.50 12.80 51600 METAL LEVE ON - 0.71 1454 24.08 23.70 23.62 24.29 23.19 LEVE3 23.69 23.70 296300 METISA ON - 0.44 1 22.50 22.50 22.50 22.50 22.50 MTSA3 22.50 28.06 100 METISA PN + 3.60 13 21.00 21.55 21.25 21.60 20.02 MTSA4 21.03 21.56 4700 MICROSOFT DRN + 1.85 5 541.31 544.46 542.18 544.46 541.31 MSFT34 0.00 0.00 7100 MILLS ON - 3.89 3929 7.25 6.91 6.94 7.34 6.77 MILS3 6.91 6.92 1468300 MINERVA BNS - 0.35 14 2.80 2.79 2.79 2.83 2.71 BEEF11 2.74 2.79 23100 MINERVA ON - 0.12 8129 8.28 8.23 8.22 8.38 8.12 BEEF3 8.19 8.23 2467400 MINUPAR ON - 1.74 35 6.46 6.21 6.19 6.59 6.08 MNPR3 5.91 6.21 12500 MMX MINER ON + 1.96 10 2.03 2.08 2.07 2.10 2.03 MMXM3 2.08 2.10 2000 MMX MINER TPR 0.00 17 0.39 0.39 0.39 0.41 0.38 MMXM11 0.39 0.40 10300 MOVIDA ON + 2.60 7151 15.30 15.39 15.15 15.55 14.68 MOVI3 15.35 15.39 2774100 MRV ON - 1.70 34516 19.47 18.40 18.59 19.47 18.21 MRVE3 18.40 18.45 8122100 MULTIPLAN ON - 0.14 12744 27.20 26.90 27.03 27.50 26.84 MULT3 26.88 26.90 3178000 NATURA ON - 1.07 10743 64.86 63.50 63.32 65.81 62.55 NATU3 63.21 63.51 2237400 NEOENERGIA ON + 2.16 6104 21.20 21.25 21.07 21.48 20.79 NEOE3 21.22 21.25 2775800 NORD BRASIL ON - 5.76 5 79.99 80.00 79.95 80.00 79.80 BNBR3 78.11 80.00 500 NORDON MET ON + 21.13 43 3.00 3.21 3.30 4.00 3.00 NORD3 3.21 3.30 8100 NVIDIA CORP DRN + 7.47 2 157.60 158.54 158.30 158.54 157.60 NVDC34 0.00 0.00 800 ODONTOPREV ON + 1.25 6657 16.11 16.20 16.16 16.39 16.04 ODPV3 16.19 16.20 1087900 OI ON - 8.40 48256 1.06 1.09 1.05 1.13 0.97 OIBR3 1.08 1.09 369479700 OI PN - 13.69 7044 1.30 1.26 1.28 1.42 1.22 OIBR4 1.26 1.27 18212600 OMEGA GER ON + 1.66 1326 30.07 30.50 30.21 30.50 29.96 OMGE3 30.20 30.50 184700 ORACLE DRN + 2.26 1 214.24 214.24 214.24 214.24 214.24 ORCL34 0.00 0.00 9800 OSX BRASIL ON 0.00 4 3.53 3.50 3.45 3.53 3.25 OSXB3 3.50 3.90 400 OUROFINO S/A ON + 0.15 61 40.00 39.48 38.92 40.00 38.03 OFSA3 39.19 39.49 8300 P.ACUCAR-CBD PN + 1.32 9913 84.67 85.81 85.86 86.58 84.56 PCAR4 85.80 86.02 1350900 PANATLANTICA ON 0.00 2 22.00 22.00 22.00 22.00 22.00 PATI3 21.50 22.00 200 PARANAPANEMA ON + 7.50 2542 41.00 43.00 42.09 44.80 37.20 PMAM3 42.43 43.00 684800 PDG REALT ON - 6.32 240 5.97 5.48 5.66 6.01 5.45 PDGR3 5.48 5.50 99400 PEPSICO INC DRN + 1.00 3 527.55 526.50 526.95 527.56 526.50 PEPB34 0.00 0.00 1400 PET MANGUINH ON - 3.81 335 5.58 5.30 5.60 6.12 5.29 RPMG3 5.30 5.33 118800 PETROBRAS ON - 0.45 21683 27.01 26.38 26.49 27.06 26.22 PETR3 26.37 26.39 10977200 PETROBRAS PN - 1.32 99999 24.72 23.91 24.22 24.77 23.89 PETR4 23.91 23.92 56782000 PETROBRAS BR ON + 4.16 31749 26.76 27.78 26.95 27.78 26.07 BRDT3 27.74 27.78 14148500 PETRORIO ON - 3.71 7602 17.00 16.08 16.13 17.15 15.81 PRIO3 16.07 16.08 2065900 PETTENATI PN - 3.31 29 3.90 3.79 3.88 3.95 3.79 PTNT4 3.80 3.90 5100 PINE PN - 0.83 1087 3.70 3.57 3.62 3.89 3.40 PINE4 3.55 3.57 677000 PLASCAR PART ON + 4.87 28 6.95 7.10 6.78 7.12 6.60 PLAS3 7.00 7.10 8000 POMIFRUTAS ON + 1.83 6 5.45 5.55 5.57 5.70 5.45 FRTA3 5.35 5.60 1400 PORTO SEGURO ON + 1.70 5594 53.20 53.80 53.84 54.38 53.20 PSSA3 53.79 53.80 822800 PORTO VM TPR - 15.00 11 0.55 0.51 0.53 0.55 0.50 PSVM11 0.51 0.55 4400 PORTOBELLO ON - 2.16 1628 3.70 3.61 3.65 3.80 3.58 PTBL3 3.61 3.65 675000 POSITIVO TEC ON + 1.32 439 3.09 3.07 3.06 3.12 3.02 POSI3 3.04 3.07 170600 PPLA UNT 0.00 144 2.19 2.29 2.17 2.29 2.10 PPLA11 2.20 2.29 70700 PROFARMA ON + 3.84 332 4.02 4.05 3.98 4.05 3.91 PFRM3 4.00 4.05 206100 QUALCOMM DRN + 2.62 1 292.00 292.00 292.00 292.00 292.00 QCOM34 0.00 0.00 7500 QUALICORP ON + 3.57 12702 26.38 27.50 27.03 27.50 26.38 QUAL3 27.46 27.51 2908500 RAIADROGASIL ON + 1.54 7417 87.99 88.55 87.60 88.55 86.37 RADL3 87.67 88.55 1301800 RANDON PART ON + 0.24 5 8.10 8.10 8.10 8.10 8.10 RAPT3 8.10 8.30 1700 RANDON PART PN + 0.30 5728 9.89 9.82 9.84 10.00 9.77 RAPT4 9.82 9.85 2127900 RECRUSUL ON - 3.54 42 1.45 1.36 1.33 1.45 1.28 RCSL3 1.30 1.37 23000 RECRUSUL PN - 4.80 291 1.26 1.19 1.21 1.27 1.18 RCSL4 1.19 1.22 157300 REDE ENERGIA ON 0.00 8 7.35 7.35 7.25 7.35 7.20 REDE3 7.10 7.35 1900 RENOVA ON + 1.49 16 6.70 6.80 6.52 6.80 6.38 RNEW3 6.78 6.80 1800 RENOVA PN - 7.30 28 6.53 6.22 6.29 6.58 6.01 RNEW4 6.21 6.50 6100 RENOVA UNT + 0.74 135 20.00 20.20 18.85 20.20 18.00 RNEW11 20.20 22.00 35300 RNI ON + 0.52 43 9.70 9.55 9.00 9.75 8.66 RDNI3 8.82 9.55 18700 ROSSI RESID ON - 4.34 329 4.70 4.40 4.50 4.79 4.27 RSID3 4.37 4.40 157600 RUMO S.A. ON + 4.64 27982 22.40 23.20 22.63 23.22 21.98 RAIL3 23.20 23.21 8579300 SABESP ON - 0.26 17286 54.04 52.50 52.52 54.04 52.15 SBSP3 52.50 52.57 2679200 SALESFORCE DRN + 1.68 2 286.08 288.80 286.62 288.80 286.08 SSFO34 0.00 0.00 500 SANEPAR ON + 2.22 110 18.40 18.80 19.28 19.95 18.39 SAPR3 18.31 19.45 14800 SANEPAR PN - 0.68 3809 14.90 14.57 14.67 14.90 14.50 SAPR4 14.57 14.64 740300 SANEPAR UNT + 0.01 6541 77.50 77.00 77.77 79.18 76.85 SAPR11 77.00 77.44 933700 SANSUY PNA - 1.90 11 96.91 102.50 100.87 104.90 96.91 SNSY5 85.00 105.00 1200 SANTANDER BR ON + 2.16 18 21.50 21.66 21.53 21.68 21.20 SANB3 21.21 22.00 2700 SANTANDER BR PN + 2.21 39 21.25 21.20 21.22 21.39 21.05 SANB4 20.60 21.32 8400 SANTANDER BR UNT + 0.58 7041 42.41 42.65 42.71 43.12 42.12 SANB11 42.64 42.70 1316500 SANTANENSE ON - 6.61 15 5.10 4.80 4.84 5.10 4.61 CTSA3 4.72 4.80 4600 SANTANENSE PN - 0.97 2 5.10 5.10 5.10 5.10 5.10 CTSA4 5.10 5.49 300 SANTOS BRP ON + 0.83 5071 6.05 6.05 6.00 6.05 5.87 STBP3 6.01 6.08 2300300 SAO CARLOS ON + 1.65 203 34.00 34.97 34.47 34.97 33.22 SCAR3 33.33 34.97 22300 SAO MARTINHO ON - 3.15 5529 19.20 18.40 18.31 19.21 18.04 SMTO3 18.40 18.41 1315300 SARAIVA LIVR ON 0.00 9 1.60 1.60 1.59 1.60 1.59 SLED3 1.60 1.69 2800 SARAIVA LIVR PN - 0.73 54 1.39 1.35 1.36 1.40 1.35 SLED4 1.35 1.36 36500 SCHULZ PN + 2.76 866 9.19 9.30 9.21 9.34 9.07 SHUL4 9.20 9.30 152100 SER EDUCA ON + 0.60 4625 24.51 24.80 24.58 25.22 24.16 SEER3 24.80 24.94 801800 SID NACIONAL ON + 1.51 14269 14.18 14.11 14.12 14.28 13.95 CSNA3 14.10 14.13 7753400 SINQIA ON - 1.25 492 51.42 50.46 49.91 53.50 48.14 SQIA3 50.30 50.67 70800 SLC AGRICOLA ON + 2.84 6465 17.85 18.05 18.03 18.42 17.46 SLCE3 18.04 18.05 1465100 SMILES ON - 1.12 4322 35.85 35.25 35.57 36.20 35.10 SMLS3 35.22 35.31 859600 SONDOTECNICA PNA - 0.31 1 34.89 34.89 34.89 34.89 34.89 SOND5 3.50 34.90 500 SPRINGS ON - 1.39 1046 11.19 11.29 11.02 11.50 10.56 SGPS3 11.26 11.29 411000 SPTURIS ON - 34.69 8 42.00 36.57 41.17 42.00 36.57 AHEB3 28.00 43.80 900 STARBUCKS DRN + 1.01 1 384.40 384.40 384.40 384.40 384.40 SBUB34 0.00 0.00 400 SUL AMERICA ON + 6.08 1 18.99 18.99 18.99 18.99 18.99 SULA3 18.50 19.00 100 SUL AMERICA PN - 1.99 2 12.51 12.75 12.63 12.75 12.51 SULA4 12.97 13.04 200 SUL AMERICA UNT + 2.64 9186 44.30 45.35 44.70 45.35 44.16 SULA11 45.24 45.36 1735900 SUZANO S.A. ON + 0.62 21517 32.05 32.04 31.86 32.38 31.35 SUZB3 32.00 32.04 5841100 TAESA ON - 0.62 73 9.80 9.56 9.60 9.81 9.51 TAEE3 9.56 9.83 8800 TAESA PN + 0.67 125 9.06 9.00 9.03 9.19 8.90 TAEE4 8.98 9.00 17500 TAESA UNT 0.00 8393 27.71 27.60 27.58 27.91 27.33 TAEE11 27.57 27.60 1200900 TECHNOS ON + 0.44 218 2.30 2.25 2.26 2.32 2.22 TECN3 2.25 2.29 160800 TECNISA ON - 0.76 5718 1.33 1.29 1.30 1.34 1.28 TCSA3 1.28 1.29 17502600 TEGMA ON + 1.58 1049 32.56 32.74 32.33 32.74 31.80 TGMA3 32.35 32.74 141500 TEKA ON - 18.79 7 7.03 7.00 7.01 7.03 7.00 TEKA3 7.00 8.09 800 TELEBRAS ON - 3.57 1 23.20 23.20 23.20 23.20 23.20 TELB3 22.50 25.24 100 TELEBRAS PN - 1.20 58 23.99 23.70 23.61 24.50 22.80 TELB4 22.91 23.70 17200 TELEF BRASIL ON + 0.46 33 43.05 43.50 43.56 43.76 43.04 VIVT3 43.50 43.54 5400 TELEF BRASIL PN + 2.39 6315 52.06 52.91 52.59 52.93 52.05 VIVT4 52.85 52.91 1625100 TENDA ON + 0.72 1990 25.30 24.98 24.86 25.33 24.45 TEND3 24.81 24.98 726600 TERRA SANTA BNS - 16.66 6 4.10 4.00 4.08 4.10 4.00 TESA12 4.00 5.00 3100 TERRA SANTA ON - 2.99 32 16.41 16.20 16.37 16.84 16.20 TESA3 16.11 16.57 13000 TESLA INC DRN - 3.29 2 220.19 219.90 220.07 220.19 219.90 TSLA34 217.20 0.00 500 TEX RENAUX PN - 0.74 23 2.66 2.67 2.72 2.90 2.66 TXRX4 2.68 2.90 7800 TEXAS INC DRN + 2.18 1 490.51 490.51 490.51 490.51 490.51 TEXA34 0.00 0.00 300 THERMFISCHER DRN + 1.04 1 276.11 276.11 276.11 276.11 276.11 TMOS34 0.00 0.00 6300 TIM PART S/A ON + 3.42 10494 11.84 12.08 11.89 12.08 11.73 TIMP3 12.04 12.08 7852900 TIME FOR FUN ON - 1.20 288 5.20 4.94 4.98 5.20 4.90 SHOW3 4.94 4.99 94400 TOTVS ON - 0.76 10043 54.10 53.29 53.04 54.17 52.42 TOTS3 53.19 53.30 1924900 TRAN PAULIST ON + 0.03 6 26.80 26.55 26.66 26.80 26.55 TRPL3 26.46 26.80 900 TRAN PAULIST PN + 0.50 3568 24.13 24.05 24.00 24.33 23.64 TRPL4 24.05 24.15 1515200 TRISUL ON + 5.08 3420 8.59 8.88 8.59 8.88 8.13 TRIS3 8.87 8.88 1243200 TRIUNFO PART ON - 1.23 565 1.68 1.60 1.60 1.68 1.56 TPIS3 1.60 1.61 548200 TUPY ON - 0.28 4886 17.90 17.72 17.54 17.97 17.30 TUPY3 17.70 17.72 874800 ULTRAPAR ON - 2.25 19010 17.03 16.50 16.70 17.25 16.42 UGPA3 16.50 16.51 5364100 UNICASA ON - 3.30 364 4.28 4.10 4.19 4.38 4.10 UCAS3 4.10 4.17 233600 UNIPAR ON + 3.20 28 28.25 29.00 28.36 29.00 28.17 UNIP3 28.75 29.50 4600 UNIPAR PNA + 0.25 4 28.44 28.07 28.47 28.85 28.07 UNIP5 28.06 28.77 400 UNIPAR PNB + 0.62 1575 27.51 27.47 27.36 28.29 26.51 UNIP6 27.47 27.78 457300 UNITEDHEALTH DRN + 0.50 1 195.27 195.27 195.27 195.27 195.27 UNHH34 0.00 0.00 500 USIMINAS ON + 0.53 109 9.35 9.40 9.16 9.40 9.00 USIM3 9.05 9.42 24500 USIMINAS PNA - 1.88 14039 7.59 7.30 7.40 7.60 7.28 USIM5 7.29 7.30 11096200 VALE ON - 0.45 51230 44.45 43.69 43.82 44.70 43.48 VALE3 43.67 43.69 19541100 VALID ON + 0.90 2219 12.36 12.29 12.29 12.55 12.08 VLID3 12.26 12.29 387300 VERIZON DRN + 0.81 1 225.82 225.82 225.82 225.82 225.82 VERZ34 225.82 0.00 100 VIACOM INC DRN - 9.02 1 104.06 104.06 104.06 104.06 104.06 VIAM34 0.00 0.00 100 VIAVAREJO ON - 7.41 63689 7.98 7.12 7.27 8.00 6.89 VVAR3 7.12 7.13 66811400 VISA INC DRN + 1.04 1 709.36 709.36 709.36 709.36 709.36 VISA34 0.00 0.00 300 VIVER ON - 3.57 410 1.72 1.62 1.65 1.72 1.60 VIVR3 1.62 1.63 497200 VULCABRAS ON + 1.04 3280 6.80 6.78 6.71 6.91 6.55 VULC3 6.73 6.78 829300 WAL MART DRN + 1.13 1 112.68 112.68 112.68 112.68 112.68 WALM34 112.68 0.00 100 WALT DISNEY DRN + 1.50 2 537.60 541.08 538.99 541.08 537.60 DISB34 0.00 0.00 500 WEG ON + 2.01 13721 22.80 22.80 22.77 23.11 22.47 WEGE3 22.80 22.85 3530100 WELLS FARGO DRN + 2.07 1 177.34 177.34 177.34 177.34 177.34 WFCO34 177.34 0.00 100 WHIRLPOOL ON + 2.66 1 5.00 5.00 5.00 5.00 5.00 WHRL3 5.00 5.06 100 WHIRLPOOL PN - 3.13 70 5.11 4.95 4.90 5.23 4.85 WHRL4 4.88 4.95 79000 WILSON SONS DR3 - 0.47 24 34.01 33.80 33.83 34.26 33.53 WSON33 33.70 33.90 3400 WIZ S.A. ON + 0.60 3605 11.65 11.70 11.52 11.84 11.30 WIZS3 11.62 11.70 689800 WLM IND COM PN - 0.11 26 8.70 8.69 8.53 8.70 8.40 WLMM4 8.31 8.69 6800 YDUQS PART ON - 0.60 13710 31.64 31.41 31.03 32.12 30.60 YDUQ3 31.19 31.41 3022200