GrafBolsa


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

LOTE PADRÃO

Pregão : 22/06/18 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN - 0.05 1 185.89 185.89 185.89 185.89 185.89 MMMC34 0.00 0.00 500 ABBOTT DRN - 1.09 1 58.77 58.77 58.77 58.77 58.77 ABTT34 0.00 0.00 1300 ABC BRASIL PN + 0.46 1834 15.07 15.13 15.08 15.44 14.88 ABCB4 15.07 15.13 230500 ACCENTURE DRN - 1.27 1 605.56 605.56 605.56 605.56 605.56 ACNB34 0.00 0.00 100 ACO ALTONA ON + 6.52 2 4.90 4.90 4.90 4.90 4.90 EALT3 4.50 4.97 500 ADVANCED-DH ON + 1.19 6 1.70 1.70 1.70 1.71 1.70 ADHM3 1.55 1.69 4900 AES TIETE E ON - 0.51 27 1.99 1.95 1.95 1.99 1.93 TIET3 1.95 1.98 4400 AES TIETE E PN + 1.04 46 1.95 1.93 1.92 1.95 1.91 TIET4 1.92 1.93 23200 AES TIETE E UNT + 1.77 1570 9.62 9.77 9.63 9.77 9.53 TIET11 9.62 9.77 367400 AETNA INC DRN + 2.19 1 723.43 723.43 723.43 723.43 723.43 AETB34 0.00 0.00 100 AIG GROUP DRN - 0.27 1 207.13 207.13 207.13 207.13 207.13 AIGB34 0.00 0.00 100 ALFA FINANC PN 0.00 1 5.06 5.06 5.06 5.06 5.06 CRIV4 4.97 5.10 100 ALFA INVEST ON + 1.99 4 4.60 4.60 4.60 4.60 4.60 BRIV3 4.60 4.84 1100 ALFA INVEST PN - 0.49 2 6.00 6.06 6.00 6.06 6.00 BRIV4 5.92 6.06 5700 ALIANSCE ON + 1.86 1894 13.39 13.64 13.61 13.75 13.31 ALSC3 13.64 13.66 515600 ALLIAR ON + 0.15 325 13.00 12.80 12.75 13.10 12.56 AALR3 12.78 12.80 116300 ALPARGATAS PN + 3.44 1785 11.64 12.00 11.84 12.00 11.41 ALPA4 11.81 12.00 455100 ALPHABET DRN - 0.68 3 176.14 176.74 176.66 176.74 176.14 GOGL34 175.08 178.62 1600 ALPHABET DRN - 2.37 1 174.85 174.85 174.85 174.85 174.85 GOGL35 0.00 0.00 1700 ALUPAR ON - 1.63 8 6.00 6.00 6.00 6.17 5.91 ALUP3 5.90 6.00 1000 ALUPAR UNT - 1.10 1463 15.33 15.15 15.19 15.53 15.06 ALUP11 15.15 15.20 235700 AMAZON DRN - 1.86 1 3255.75 3255.75 3255.75 3255.75 3255.75 AMZO34 3220.10 3285.15 200 AMBEV S/A ON + 0.16 19636 18.25 18.16 18.20 18.50 18.06 ABEV3 18.16 18.17 10671500 AMERICAN EXP DRN - 0.12 1 369.63 369.63 369.63 369.63 369.63 AXPB34 0.00 0.00 100 AMGEN DRN + 1.45 1 701.04 701.04 701.04 701.04 701.04 AMGN34 0.00 0.00 200 ANIMA ON + 2.22 1321 16.56 16.57 16.33 16.74 16.07 ANIM3 16.52 16.57 264600 APPLE DRN + 1.26 4 70.30 70.50 70.04 70.50 69.90 AAPL34 67.50 70.50 20500 ARCELOR DRN - 0.08 1 60.50 60.50 60.50 60.50 60.50 ARMT34 0.00 0.00 1100 AREZZO CO ON + 1.28 456 40.65 40.32 39.86 40.65 39.21 ARZZ3 40.07 40.32 77000 ATOMPAR ON + 5.67 9 2.29 2.42 2.37 2.48 2.29 ATOM3 2.42 2.43 1400 ATT INC DRN - 0.22 1 120.99 120.99 120.99 120.99 120.99 ATTB34 0.00 0.00 1200 AZUL PN + 0.04 3524 22.30 22.17 22.22 22.65 21.98 AZUL4 22.17 22.37 958400 B2W DIGITAL ON + 1.52 7401 26.16 26.04 25.63 26.50 24.81 BTOW3 25.95 26.04 1649700 B3 ON + 2.04 23559 19.65 19.97 19.83 19.98 19.49 B3SA3 19.92 19.97 8532300 BANCO PAN PN 0.00 16 1.61 1.60 1.60 1.63 1.60 BPAN4 1.60 1.63 13700 BANESTES ON 0.00 17 3.45 3.45 3.41 3.45 3.40 BEES3 3.39 3.45 7100 BANESTES PN - 6.38 30 3.60 3.37 3.41 3.60 3.31 BEES4 3.37 3.48 10100 BANK AMERICA DRN - 2.96 1 109.78 109.78 109.78 109.78 109.78 BOAC34 0.00 0.00 1900 BANRISUL ON + 3.73 3 13.89 13.90 13.84 13.90 13.50 BRSR3 13.50 13.99 700 BANRISUL PNB + 3.71 2629 13.98 14.23 13.91 14.48 13.49 BRSR6 14.00 14.23 602900 BANSANTANDER DR3 + 2.25 2 20.50 20.45 20.48 20.50 20.45 BSAN33 20.00 20.75 300 BB ETF SP DV CI - 0.97 2 53.80 53.68 53.74 53.80 53.68 BBSD11 50.00 55.50 40 BBSEGURIDADE ON + 0.78 7663 24.20 24.32 24.18 24.54 23.83 BBSE3 24.31 24.32 2134900 BERKSHIRE DRN - 0.35 2 718.10 716.26 716.72 718.10 716.26 BERK34 708.27 719.00 400 BIOMM ON 0.00 96 7.06 7.15 7.11 7.15 7.05 BIOM3 7.10 7.15 12900 BIOSEV ON + 0.30 10 3.30 3.31 3.30 3.32 3.28 BSEV3 3.24 3.33 3500 BIOTOSCANA DR3 + 1.01 749 9.88 10.00 9.82 10.34 9.51 GBIO33 9.99 10.11 123500 BK BRASIL ON - 1.75 1123 16.00 15.70 15.77 16.08 15.55 BKBR3 15.70 15.81 1304100 BNY MELLON DRN - 0.46 1 216.35 216.35 216.35 216.35 216.35 BONY34 0.00 0.00 200 BOEING DRN - 3.44 1 1287.22 1287.22 1287.22 1287.22 1287.22 BOEI34 0.00 0.00 200 BOMBRIL PN - 1.02 17 3.07 2.91 3.01 3.07 2.91 BOBR4 2.91 3.04 12100 BR BROKERS ON 0.00 99 0.44 0.44 0.43 0.45 0.43 BBRK3 0.43 0.44 382300 BR INSURANCE ON - 1.63 58 15.17 15.00 15.05 15.60 14.40 BRIN3 15.00 15.22 30700 BR MALLS PAR ON + 1.44 7072 9.10 9.13 9.12 9.22 9.04 BRML3 9.12 9.13 2612500 BR PHARMA ON + 1.35 4 1.51 1.50 1.50 1.51 1.50 BPHA3 1.48 1.51 500 BR PROPERT ON + 0.72 757 8.35 8.30 8.30 8.45 8.07 BRPR3 8.30 8.36 143400 BRADESCO ON + 2.12 5815 23.33 23.60 23.37 23.68 23.08 BBDC3 23.42 23.60 2064200 BRADESCO PN + 1.91 21729 26.05 26.14 26.05 26.32 25.65 BBDC4 26.13 26.19 19945700 BRADESPAR ON + 2.33 99 24.63 24.51 24.24 24.63 24.00 BRAP3 24.04 24.99 26500 BRADESPAR PN + 1.70 3629 28.10 28.10 28.03 28.53 27.70 BRAP4 28.10 28.14 786500 BRASIL ON + 0.34 20353 26.33 26.10 26.21 26.62 25.89 BBAS3 26.10 26.13 8674400 BRASILAGRO ON - 1.03 182 13.58 13.42 13.45 13.60 13.15 AGRO3 13.42 13.45 64800 BRASKEM ON - 1.67 4 48.40 48.10 48.37 48.46 48.10 BRKM3 48.10 48.80 700 BRASKEM PNA - 0.93 9647 51.00 50.74 50.73 51.45 50.37 BRKM5 50.50 50.76 1934600 BRASKEM PNB 0.00 1 42.50 42.50 42.50 42.50 42.50 BRKM6 42.50 48.00 100 BRF SA ON + 1.77 13819 19.23 19.45 19.57 19.88 19.23 BRFS3 19.45 19.48 3896400 BRISTOLMYERS DRN + 2.41 1 209.63 209.63 209.63 209.63 209.63 BMYB34 0.00 0.00 300 BTGP BANCO ON + 1.97 2 7.70 7.75 7.72 7.75 7.70 BPAC3 7.20 7.75 200 BTGP BANCO UNT + 1.97 701 18.15 18.10 17.94 18.16 17.69 BPAC11 18.10 18.14 164500 CAIXAETFXBOV CI + 0.79 2 69.80 69.80 69.80 69.80 69.80 XBOV11 69.70 69.80 310 CAMIL ON - 1.97 1072 7.20 6.95 7.01 7.23 6.90 CAML3 6.95 6.98 397300 CARREFOUR BR ON + 0.92 4235 15.10 15.26 15.22 15.53 14.98 CRFB3 15.24 15.40 788600 CATERPILLAR DRN - 1.50 1 529.19 529.19 529.19 529.19 529.19 CATP34 0.00 0.00 100 CCR SA ON + 0.40 15614 9.90 9.84 9.81 9.96 9.66 CCRO3 9.80 9.84 4656500 CCX CARVAO ON 0.00 1 5.00 5.00 5.00 5.00 5.00 CCXC3 4.65 5.00 100 CEEE-GT ON - 0.66 1 149.00 149.00 149.00 149.00 149.00 EEEL3 100.01 165.00 100 CELESC PN + 0.87 16 28.80 28.75 28.91 29.19 28.75 CLSC4 28.73 29.00 2900 CELGENE CORP DRN + 2.06 1 298.88 298.88 298.88 298.88 298.88 CLGN34 0.00 0.00 200 CELPA ON + 3.89 1 1.60 1.60 1.60 1.60 1.60 CELP3 1.55 1.64 200 CELUL IRANI ON + 1.52 14 2.01 2.00 1.98 2.01 1.95 RANI3 1.97 2.04 17500 CEMIG ON + 0.33 1838 6.06 6.05 6.02 6.08 5.95 CMIG3 6.05 6.06 539000 CEMIG PN - 0.30 8444 6.69 6.59 6.59 6.72 6.53 CMIG4 6.59 6.60 4714200 CESP ON + 4.77 12 12.11 12.94 12.33 12.94 12.10 CESP3 12.20 12.94 5800 CESP PNB + 3.22 2106 15.45 16.00 15.74 16.50 15.21 CESP6 16.00 16.08 1153300 CHEVRON DRN - 0.19 2 237.24 237.17 237.23 237.24 237.17 CHVX34 0.00 0.00 27800 CIA HERING ON + 1.14 2333 15.14 15.06 14.87 15.14 14.56 HGTX3 15.00 15.06 356000 CIELO ON - 3.46 15895 15.93 15.33 15.39 15.93 15.21 CIEL3 15.33 15.37 4960400 CISCO DRN - 2.21 1 163.18 163.18 163.18 163.18 163.18 CSCO34 0.00 0.00 900 CITIGROUP DRN - 0.17 1 254.21 254.21 254.21 254.21 254.21 CTGP34 0.00 0.00 500 COCA COLA DRN - 1.43 1 163.42 163.42 163.42 163.42 163.42 COCA34 0.00 0.00 800 COELCE PNA + 0.24 61 45.69 45.11 45.01 45.75 43.60 COCE5 45.10 46.99 9900 COLGATE DRN + 1.46 1 243.67 243.67 243.67 243.67 243.67 COLG34 0.00 0.00 200 COMCAST DRN + 4.11 3 126.36 128.31 128.14 128.33 126.36 CMCS34 0.00 128.31 1100 COMGAS ON + 1.28 15 58.50 59.15 59.20 60.00 58.50 CGAS3 57.00 59.15 1800 COMGAS PNA + 2.25 191 58.03 59.80 59.52 59.90 58.03 CGAS5 59.65 59.80 26900 COPASA ON - 0.09 2505 41.03 40.96 40.56 41.55 40.02 CSMG3 40.96 41.00 409400 COPEL ON - 0.10 245 18.83 19.00 18.91 19.26 18.62 CPLE3 19.00 19.08 44100 COPEL PNB + 0.09 3864 21.95 21.67 21.50 21.95 21.24 CPLE6 21.66 21.67 673200 COPHILLIPS DRN + 0.92 1 64.10 64.10 64.10 64.10 64.10 COPH34 0.00 0.00 900 COSAN ON + 1.11 3770 34.86 35.39 35.26 35.74 34.71 CSAN3 35.38 35.39 590600 COSAN LOG ON + 0.21 306 9.21 9.20 9.19 9.30 9.08 RLOG3 9.20 9.22 66300 COSAN LTD DR3 + 4.14 630 29.23 30.15 30.09 30.37 29.23 CZLT33 26.54 30.15 91300 CPFL ENERGIA ON - 0.04 635 21.83 21.90 21.90 22.04 21.51 CPFE3 21.90 21.92 157200 CPFL RENOVAV ON - 1.23 3 16.15 16.00 16.06 16.15 16.00 CPRE3 15.70 16.00 300 CR2 ON - 3.40 18 0.85 0.85 0.85 0.87 0.85 CRDE3 0.84 0.85 10100 CREMER ON + 0.06 8 14.21 14.51 14.23 14.51 14.20 CREM3 14.50 14.77 2300 CRISTAL ON - 0.23 3 22.70 21.20 21.42 22.70 21.20 CRPG3 0.00 22.70 700 CRISTAL PNA + 0.74 18 20.40 20.25 20.32 20.69 20.06 CRPG5 20.25 20.35 3000 CRISTAL PNB + 0.92 1 20.69 20.69 20.69 20.69 20.69 CRPG6 20.00 20.50 100 CSU CARDSYST ON - 0.65 253 6.08 6.11 6.15 6.24 6.07 CARD3 6.11 6.18 98500 CVC BRASIL ON - 0.34 4751 44.30 43.35 43.51 44.30 42.45 CVCB3 43.32 43.46 981100 CVS HEALTH DRN - 1.24 1 134.22 134.22 134.22 134.22 134.22 CVSH34 0.00 0.00 100 CYRELA REALT ON - 1.60 7467 10.56 10.43 10.46 10.68 10.33 CYRE3 10.38 10.43 1614900 DANAHER CORP DRN - 0.08 1 93.79 93.79 93.79 93.79 93.79 DHER34 93.11 94.99 500 DASA ON 0.00 1 26.00 26.00 26.00 26.00 26.00 DASA3 26.00 0.00 100 DIRECIONAL ON + 1.98 1378 5.63 5.66 5.61 5.75 5.52 DIRR3 5.63 5.66 312900 DOMMO ON + 1.49 382 1.37 1.36 1.37 1.41 1.35 DMMO3 1.36 1.38 974600 DOWDUPONT DRN + 0.87 1 253.81 253.81 253.81 253.81 253.81 DWDP34 0.00 0.00 400 DUFRY AG DR3 + 1.15 15 510.00 525.00 525.34 540.00 510.00 DAGB33 525.00 528.00 38 DUKE ENERGY DRN + 5.46 1 294.17 294.17 294.17 294.17 294.17 DUKB34 0.00 0.00 100 DURATEX ON + 7.53 11238 8.65 8.71 8.77 9.10 8.45 DTEX3 8.68 8.71 7622600 ECORODOVIAS ON - 1.92 5803 7.26 7.12 7.13 7.34 7.06 ECOR3 7.11 7.12 2815500 ELEKEIROZ PN + 3.73 5 8.00 8.60 8.08 8.60 8.00 ELEK4 8.00 8.80 700 ELETROBRAS ON + 3.95 9293 12.51 12.87 12.75 13.09 12.25 ELET3 12.87 12.92 3384400 ELETROBRAS PNB + 3.39 5303 14.85 15.22 14.97 15.27 14.48 ELET6 15.15 15.22 1563800 ELETROPAR ON - 0.18 2 53.28 54.70 53.99 54.70 53.28 LIPR3 1.00 54.80 200 ELETROPAULO ON - 0.22 216 44.89 44.90 44.95 45.07 44.88 ELPL3 44.90 45.05 76200 EMAE PN + 2.15 11 9.39 9.50 9.49 9.50 9.39 EMAE4 9.05 9.90 4300 EMBRAER ON + 0.74 7858 24.38 24.30 24.00 24.38 23.50 EMBR3 24.25 24.30 2466700 ENERGIAS BR ON + 4.46 15167 13.52 14.05 13.80 14.17 13.33 ENBR3 14.02 14.07 6292400 ENERGISA ON + 2.62 4 8.78 9.00 8.82 9.00 8.76 ENGI3 8.76 9.10 400 ENERGISA PN - 7.09 9 5.34 5.11 5.28 5.34 5.11 ENGI4 5.11 5.50 1600 ENERGISA UNT + 2.52 2888 29.95 30.40 29.96 30.76 29.30 ENGI11 30.32 30.40 430900 ENEVA ON - 0.91 881 12.17 11.89 11.92 12.19 11.82 ENEV3 11.89 12.06 182200 ENGIE BRASIL ON + 1.07 7356 33.40 33.78 33.75 33.98 33.25 EGIE3 33.77 33.78 1138700 EQUATORIAL ON - 0.64 7227 57.64 56.98 56.97 57.86 56.51 EQTL3 56.97 57.11 1528100 ESTACIO PART ON 0.00 11571 24.11 24.09 23.80 24.19 23.54 ESTC3 24.07 24.09 2994200 ETERNIT ON - 6.55 1374 0.62 0.57 0.59 0.64 0.56 ETER3 0.56 0.57 3214400 EUCATEX PN - 2.93 60 3.45 3.31 3.31 3.45 3.26 EUCA4 3.31 3.44 60400 EVEN ON 0.00 1797 3.80 3.75 3.77 3.86 3.72 EVEN3 3.72 3.75 404200 EXCELSIOR PN + 2.00 1 12.75 12.75 12.75 12.75 12.75 BAUH4 12.50 12.75 100 EXXON MOBIL DRN + 0.50 2 76.96 77.31 76.97 77.31 76.96 EXXO34 0.00 77.31 3300 EZTEC ON - 1.11 1442 16.15 15.92 16.15 16.61 15.91 EZTC3 15.92 15.95 420500 FACEBOOK DRN - 1.28 1 380.00 380.00 380.00 380.00 380.00 FBOK34 378.04 385.67 900 FER HERINGER ON - 8.54 750 5.25 4.71 4.92 5.25 4.71 FHER3 4.71 4.72 469700 FERBASA PN + 0.28 737 17.95 17.70 17.56 17.99 17.40 FESA4 17.60 17.70 231900 FIBRIA ON + 0.16 3175 70.99 71.33 71.24 71.59 70.46 FIBR3 71.26 71.33 650300 FII ABC IMOB CI + 0.27 224 14.48 14.49 14.43 14.49 14.38 ABCP11 14.40 14.49 33160 FII ABSOLUTO CI - 1.24 50 89.17 87.01 87.28 90.77 86.41 BPFF11 87.01 87.90 1696 FII AESAPAR CI - 0.07 18 155.99 155.89 155.75 156.00 154.80 AEFI11 154.80 155.90 149 FII AG CAIXA CI + 0.43 89 1058.99 1046.99 1034.17 1060.00 1024.00 AGCX11 1030.00 1047.00 637 FII ALIANZA CI - 3.25 37 95.00 92.85 93.50 95.96 92.85 ALZR11 92.85 94.99 790 FII ALMIRANT CI + 0.12 24 3147.99 3150.00 3142.18 3150.00 3100.39 FAMB11 3112.01 3150.00 48 FII ANH EDUC CI + 0.43 15 195.90 196.80 195.69 196.80 194.50 FAED11 196.00 196.80 112 FII BANRISUL CI + 0.46 3 108.00 108.50 108.11 108.50 108.00 BNFS11 107.02 109.90 26 FII BB CORP CI + 0.03 10 128.40 128.10 128.39 128.40 128.10 BBRC11 128.01 128.10 351 FII BB PAPII CI + 0.49 5 102.45 102.50 102.49 102.50 102.45 RDPD11 86.00 101.00 300 FII BB PRGII CI - 0.03 298 127.97 127.15 127.64 128.20 127.00 BBPO11 127.15 127.47 12456 FII BB PROGR CI - 1.59 34 2078.00 2040.00 2059.84 2080.01 2032.00 BBFI11 2035.00 2040.00 60 FII BB R PAP CI + 0.10 13 921.00 930.00 929.74 930.00 921.00 RNDP11 922.01 930.00 163 FII BC FFII CI - 0.82 309 72.59 72.00 72.14 72.60 71.12 BCFF11 72.00 72.20 13713 FII BC FUND CI + 2.35 661 85.00 87.00 86.02 87.00 84.20 BRCR11 86.70 87.00 24149 FII BCIA CI - 2.76 1 105.00 105.00 105.00 105.00 105.00 BCIA11 105.00 108.29 25 FII BEES CRI CI + 0.20 113 101.77 101.72 101.66 101.89 101.50 BCRI11 101.61 101.72 1988 FII BM THERA CI + 0.06 6 102.29 102.09 102.00 102.29 102.00 THRA11 102.00 102.10 1111 FII BMBRC LC CI - 0.64 6 79.67 77.50 78.47 79.68 77.50 BMLC11 77.50 78.99 307 FII C BRANCO CI + 0.07 11 64.20 64.05 64.10 64.89 63.80 CBOP11 63.50 64.05 400 FII C TEXTIL CI 0.00 63 4.07 4.06 4.06 4.07 4.04 CTXT11 4.05 4.06 4479 FII CAMPUSFL CI + 0.27 2 1845.00 1845.00 1845.00 1845.00 1845.00 FCFL11 1845.00 1890.00 17 FII CAPI SEC CI + 0.01 34 99.24 98.56 98.98 99.30 98.56 CPTS11 98.56 99.29 1007 FII CENESP CI - 0.01 15 76.19 76.19 76.15 76.19 75.90 CNES11 75.50 76.19 231 FII CEO CCP CI - 3.49 29 83.92 77.01 78.99 83.92 77.01 CEOC11 77.00 80.00 187 FII CRIANCA CI 0.00 18 290.00 290.70 290.20 291.00 290.00 HCRI11 290.70 290.99 357 FII CSHG CRI CI - 0.28 78 105.99 105.70 105.84 106.00 105.70 HGCR11 105.70 105.99 6610 FII CSHG LOG CI + 0.24 300 122.99 123.00 122.96 124.00 122.02 HGLG11 123.00 123.98 17475 FII CSHGJHSF CI - 0.37 48 137.01 139.40 138.65 141.89 137.01 HGJH11 137.32 139.40 674 FII CSHGSHOP CI + 0.49 120 202.01 202.00 202.15 203.41 200.48 HGBS11 201.00 202.50 3643 FII CX CEDAE CI - 3.66 1 2157.00 2157.00 2157.00 2157.00 2157.00 CXCE11 2111.00 2240.00 1 FII CX RBRAV CI + 0.96 5 929.00 939.00 930.63 939.00 929.00 CXRI11 921.10 939.00 11 FII CX TRX CI 0.00 2 540.00 540.00 540.00 540.00 540.00 CXTL11 540.00 563.00 30 FII D PEDRO CI 0.00 7 2897.99 2900.00 2898.39 2900.00 2897.99 PQDP11 2890.00 2900.00 10 FII DEA CARE CI - 4.52 148 1.99 1.90 1.83 2.00 1.74 CARE11 1.80 1.90 111821 FII EUROPAR CI + 1.12 15 176.50 180.00 179.30 180.00 176.00 EURO11 176.04 180.00 214 FII EXCELLEN CI - 0.24 22 103.68 103.00 103.28 103.68 103.00 FEXC11 103.00 103.69 285 FII FATOR VE CI + 0.10 65 104.93 105.05 104.82 105.30 104.10 VRTA11 105.05 105.20 2218 FII FATORFIX CI + 0.68 8 79.00 79.54 79.42 79.54 79.00 FIXX11 78.12 79.54 82 FII FLORIPA CI - 0.89 8 1211.94 1201.01 1208.43 1215.00 1201.01 FLRP11 1201.01 1228.00 26 FII GALERIA CI + 3.55 77 36.81 38.20 38.02 38.85 36.81 EDGA11 38.20 38.98 2070 FII GEN SHOP CI + 1.67 134 66.50 67.30 66.47 67.30 66.30 FIGS11 67.30 67.69 6860 FII GGRCOVEP CI + 0.41 411 120.99 120.98 120.28 121.05 119.22 GGRC11 120.00 120.98 16706 FII HEDGEFOF CI + 0.11 31 87.50 87.40 87.43 88.73 86.20 HFOF11 87.40 88.00 988 FII HG REAL CI + 1.04 154 119.79 120.25 120.56 121.00 119.50 HGRE11 120.23 120.25 4265 FII HIGIENOP CI 0.00 12 1009.96 1010.00 1007.15 1010.00 981.01 SHPH11 985.53 1010.00 24 FII HOTEL MX CI + 0.06 54 119.98 119.88 119.18 120.00 117.02 HTMX11 119.88 119.94 661 FII INDL BR CI + 0.77 58 385.00 387.00 385.15 387.98 384.70 FIIB11 384.95 387.00 534 FII IRIDIUM CI - 1.00 28 94.05 94.05 94.34 95.00 94.05 IRDM11 94.05 94.94 686 FII JHSF FBV CI + 0.35 7 61.25 61.50 61.36 61.50 61.25 RBBV11 61.10 61.50 27 FII JS REAL CI - 1.11 273 101.50 100.37 101.00 102.14 100.10 JSRE11 100.37 101.00 6054 FII KII REAL CI - 0.29 12 10.10 10.08 10.03 10.10 10.00 KNRE11 10.05 10.08 404 FII KINEA CI + 0.65 214 141.00 140.89 140.58 141.59 139.02 KNRI11 140.06 140.89 11209 FII KINEA IP CI + 0.19 155 104.20 104.40 104.43 104.50 103.79 KNIP11 104.39 104.40 5684 FII KINEA RI CI - 0.70 560 105.17 104.45 104.63 105.17 104.30 KNCR11 104.45 104.50 34344 FII LOURDES CI + 1.29 10 231.99 234.00 233.42 234.98 231.99 NSLU11 231.00 234.00 144 FII LOUVEIRA CI + 1.30 19 110.01 111.45 111.43 111.61 110.01 GRLV11 110.99 111.45 678 FII MALLS BP CI + 2.62 45 97.49 97.90 97.49 98.00 96.50 MALL11 97.85 97.90 1242 FII MAXI REN CI + 0.31 359 9.50 9.52 9.48 9.52 9.44 MXRF11 9.51 9.52 32132 FII MERC BR CI + 1.85 7 981.01 990.00 990.02 998.95 981.00 MBRF11 980.01 998.95 25 FII MERITO I CI + 0.02 143 115.21 115.33 115.12 116.19 114.56 MFII11 115.00 115.33 5386 FII MOGNO CI - 0.05 37 89.95 89.94 88.84 89.96 87.72 MGFF11 87.72 89.94 3360 FII MTGESTAO CI - 8.32 7 120.00 120.00 123.30 129.90 120.00 DRIT11 117.77 129.80 24 FII NESTPAR CI 0.00 1 114.76 114.76 114.76 114.76 114.76 NPAR11 0.00 114.76 1 FII NOVOHORI CI + 9.85 5 8.30 7.80 8.21 8.30 7.80 NVHO11 7.57 8.00 46 FII OLIMPIA CI 0.00 6 82.00 82.00 82.00 83.00 82.00 VLOL11 80.74 82.00 203 FII OURI JPP CI - 0.26 34 100.49 99.75 100.33 100.70 99.75 OUJP11 99.75 101.00 1050 FII POLO CRI CI + 0.97 4 102.54 102.25 102.03 102.54 101.94 PORD11 101.35 102.25 109 FII POLO I CI 0.00 4 82.50 82.50 82.50 82.50 82.50 PLRI11 80.06 82.50 202 FII RB CAP I CI - 1.35 25 184.10 182.50 183.17 185.80 181.20 FIIP11 182.50 182.61 338 FII RB GSB I CI + 0.81 7 47.00 47.00 46.98 47.50 46.70 RBGS11 47.00 47.50 562 FII RB II CI 0.00 16 80.00 80.00 80.02 80.40 80.00 RBRD11 80.00 80.67 350 FII RBRALPHA CI + 1.82 44 94.47 95.00 94.44 95.00 93.54 RBRF11 95.01 95.99 1919 FII RBRHGRAD CI + 0.55 15 92.00 92.15 91.81 92.15 91.10 RBRR11 92.15 92.28 252 FII RD ESCRI CI + 2.38 1 69.52 69.52 69.52 69.52 69.52 RDES11 66.53 69.86 1 FII REIT RIV CI 0.00 1 1234.00 1234.00 1234.00 1234.00 1234.00 REIT11 0.00 1234.00 4 FII RIOB RC CI 0.00 23 149.95 149.50 149.92 152.49 149.50 FFCI11 149.50 152.50 451 FII RIOBCRI2 CI - 1.61 1 59.00 59.00 59.00 59.00 59.00 RBVO11 57.80 59.00 200 FII RIOBRCIB CI - 0.06 2 244.70 244.70 244.70 244.70 244.70 RBCB11 222.00 244.70 24 FII RIONEGRO CI + 0.81 70 77.98 77.93 77.88 77.98 77.50 RNGO11 77.83 77.93 1279 FII S F LIMA CI + 0.43 126 2.30 2.30 2.29 2.30 2.27 FLMA11 2.29 2.30 12718 FII SANT AGE CI - 0.34 38 116.00 115.60 115.99 116.89 115.01 SAAG11 115.60 116.72 849 FII SCP CI + 1.25 11 12.16 12.10 12.10 12.16 12.10 SCPF11 12.00 12.10 170 FII SDI LOG CI + 1.28 29 81.49 82.55 82.80 83.27 81.00 SDIL11 82.55 83.27 1724 FII SHOPJSUL CI - 0.19 29 71.61 71.86 71.64 71.86 71.61 JRDM11 71.62 71.86 1525 FII SP DOWNT CI - 0.02 12 71.46 71.44 71.45 71.46 71.44 SPTW11 71.43 71.45 611 FII TBOFFICE CI + 0.45 83 74.49 74.84 74.56 74.84 73.06 TBOF11 74.84 74.90 3652 FII TG ATIVO CI + 0.06 11 117.59 117.59 117.59 117.59 117.59 TGAR11 117.51 117.59 11271 FII THE ONE CI - 3.27 79 120.00 118.00 119.99 120.01 118.00 ONEF11 118.00 122.88 3677 FII TORRE AL CI - 1.43 25 1429.99 1370.00 1389.03 1429.99 1370.00 ALMI11 1370.00 1394.34 55 FII TRX LOG CI 0.00 8 65.83 65.76 65.81 66.94 65.75 TRXL11 65.76 66.80 48 FII UBS (BR) CI + 0.70 45 100.44 100.80 100.13 100.80 99.46 UBSR11 99.48 100.80 1425 FII VBI 4440 CI + 1.64 57 99.33 100.98 99.01 100.98 97.20 FVBI11 99.02 100.98 1900 FII VINCI SC CI + 0.19 519 98.60 98.78 98.78 99.30 98.25 VISC11 98.78 99.10 12398 FII W PLAZA CI - 1.36 8 68.00 65.00 65.69 68.00 65.00 WPLZ11 61.01 65.00 39 FII XP LOG CI + 0.56 108 89.99 89.00 88.66 90.99 87.32 XPLG11 87.32 89.00 5245 FII XP MACAE CI - 0.83 74 90.90 90.14 90.47 90.90 89.52 XPCM11 90.14 90.85 1022 FII XP MALLS CI + 0.02 129 97.00 96.98 96.52 97.02 95.01 XPML11 96.89 96.98 4970 FII XP MALLS DM 0.00 9 0.01 0.01 0.01 0.01 0.01 XPML12 0.00 0.01 4932 FINAM CI * - 7.69 9 0.12 0.12 0.12 0.13 0.12 FNAM11 0.12 0.13 86947000 FINOR CI * 0.00 5 0.25 0.25 0.25 0.25 0.25 FNOR11 0.23 0.25 34003000 FIP XP OMEGA CI - 1.25 23 99.50 98.00 98.33 99.50 97.61 XPOM11 98.00 98.50 3876 FLEURY ON + 2.14 8903 24.09 24.26 23.83 24.28 23.51 FLRY3 24.10 24.26 1857600 FORD MOTORS DRN - 2.51 1 44.13 44.13 44.13 44.13 44.13 FDMO34 0.00 0.00 700 FORJA TAURUS ON - 5.20 7 1.81 1.82 1.81 1.82 1.80 FJTA3 1.81 1.82 6600 FORJA TAURUS PN - 2.39 24 2.09 2.04 2.06 2.09 2.03 FJTA4 2.04 2.08 29900 FRAS-LE ON - 1.05 34 4.77 4.68 4.71 4.77 4.68 FRAS3 4.68 4.73 14300 GAFISA ON - 1.54 1245 12.42 12.10 12.28 12.42 11.81 GFSA3 12.04 12.10 871200 GE DRN - 0.22 1 49.07 49.07 49.07 49.07 49.07 GEOO34 0.00 0.00 1600 GEN DYNAMICS DRN - 1.30 1 719.27 719.27 719.27 719.27 719.27 GDBR34 0.00 0.00 100 GER PARANAP PN 0.00 2 35.20 36.00 35.86 36.00 35.20 GEPA4 34.25 36.25 600 GERDAU ON + 0.72 1249 10.99 11.07 10.92 11.07 10.72 GGBR3 11.07 11.17 376600 GERDAU PN + 1.92 12699 14.15 14.26 14.13 14.47 13.85 GGBR4 14.21 14.27 9627000 GERDAU MET ON + 2.18 28 5.59 5.60 5.56 5.60 5.48 GOAU3 5.60 5.62 13400 GERDAU MET PN + 2.24 11748 6.38 6.39 6.36 6.45 6.24 GOAU4 6.38 6.41 9851300 GOL PN - 3.98 5842 11.42 11.09 11.16 11.68 10.95 GOLL4 11.09 11.10 2646700 GOLDMANSACHS DRN - 0.25 1 85.93 85.93 85.93 85.93 85.93 GSGI34 0.00 0.00 900 GRAZZIOTIN ON - 0.99 4 21.56 22.00 21.49 22.00 21.20 CGRA3 21.26 22.49 400 GRAZZIOTIN PN + 0.18 9 21.90 21.64 21.73 22.08 21.55 CGRA4 21.47 21.64 900 GRENDENE ON - 0.61 2855 8.24 8.08 8.09 8.24 8.03 GRND3 8.08 8.10 397400 GUARARAPES ON + 4.98 336 91.06 95.54 93.88 95.54 91.05 GUAR3 95.47 95.54 56100 GUARARAPES PN + 2.28 10 84.79 84.90 84.62 84.90 82.87 GUAR4 84.90 85.00 1900 HAGA S/A PN + 3.40 8 1.42 1.52 1.44 1.52 1.42 HAGA4 1.38 1.52 7200 HAPVIDA ON + 2.80 1455 28.01 29.00 28.77 29.20 27.73 HAPV3 28.97 29.24 896400 HELBOR ON - 1.08 591 0.91 0.91 0.90 0.92 0.89 HBOR3 0.91 0.92 701900 HOME DEPOT DRN - 0.49 2 377.55 375.85 376.13 377.55 375.85 HOME34 0.00 0.00 600 HONEYWELL DRN - 2.49 1 549.27 549.27 549.27 549.27 549.27 HONB34 0.00 0.00 200 HOTEIS OTHON PN 0.00 1 2.40 2.40 2.40 2.40 2.40 HOOT4 2.20 2.40 100 HYPERA ON - 0.85 10604 28.01 27.80 27.87 28.42 27.64 HYPE3 27.78 28.02 1721800 IBM DRN - 0.88 1 537.54 537.54 537.54 537.54 537.54 IBMB34 0.00 0.00 200 IDEIASNET ON - 2.35 36 6.79 6.62 6.59 6.99 6.41 IDNT3 6.33 6.62 17200 IGB S/A ON + 17.44 86 0.90 1.01 0.99 1.06 0.90 IGBR3 1.01 1.06 148400 IGUATEMI ON + 0.81 5508 29.31 29.78 29.58 29.80 29.31 IGTA3 29.46 29.78 890300 IHPARDINI ON + 0.72 340 17.82 17.94 17.84 18.06 17.58 PARD3 17.90 17.94 46300 IMC S/A ON 0.00 1385 8.12 8.05 8.04 8.18 7.94 MEAL3 7.97 8.05 517200 INDS ROMI ON - 0.51 85 5.85 5.76 5.73 5.86 5.64 ROMI3 5.70 5.76 61100 INDUSVAL ON 0.00 1 1.20 1.20 1.20 1.20 1.20 IDVL3 1.10 1.35 500 INDUSVAL PN - 1.78 16 0.54 0.55 0.54 0.55 0.54 IDVL4 0.55 0.57 26900 INEPAR ON + 9.78 1 4.60 4.60 4.60 4.60 4.60 INEP3 2.05 4.19 100 INEPAR PN - 0.25 21 3.75 3.90 3.68 3.97 3.57 INEP4 3.70 3.90 5600 INTEL DRN - 1.32 1 198.27 198.27 198.27 198.27 198.27 ITLC34 0.00 0.00 800 INTER BANCO PN + 0.50 276 13.96 14.00 13.96 14.25 13.81 BIDI4 13.92 14.00 54300 INTERMEDICA ON - 3.75 2429 24.15 23.05 23.21 24.50 22.76 GNDI3 23.05 23.11 1888800 IOCHP-MAXION BNS 0.00 2 1.55 1.55 1.55 1.55 1.55 MYPK11 1.55 2.00 5000 IOCHP-MAXION BNS 0.00 1 8.11 8.11 8.11 8.11 8.11 MYPK12 8.11 8.59 100 IOCHP-MAXION ON - 2.72 5861 21.17 20.72 20.75 21.71 20.52 MYPK3 20.60 20.72 1232600 IRBBRASIL RE ON - 0.86 3395 47.90 47.01 47.14 48.10 46.71 IRBR3 47.00 47.10 770500 ISHARE SP500 CI + 0.71 82 109.65 110.00 109.99 110.17 109.35 IVVB11 109.65 110.00 376530 ISHARES BOVA CI + 0.76 7455 68.01 68.18 68.03 68.58 67.47 BOVA11 68.18 68.20 1317850 ISHARES BRAX CI - 0.29 11 57.46 57.26 57.43 58.81 57.15 BRAX11 0.00 58.90 280 ISHARES SMAL CI + 0.90 423 72.76 72.20 71.63 72.76 71.03 SMAL11 71.69 72.20 12480 IT NOW IBOV CI + 0.81 3 70.82 70.85 70.84 70.85 70.82 BOVV11 69.90 70.85 5880 IT NOW IDIV CI + 0.53 11 37.75 37.70 37.69 37.75 37.52 DIVO11 37.52 40.60 16880 IT NOW IFNC CI - 0.67 3 68.54 69.02 68.77 69.23 68.54 FIND11 0.00 94.05 50 IT NOW IGCT CI + 1.18 13 29.74 29.85 29.76 29.85 29.73 GOVE11 0.00 29.85 28380 IT NOW IMAT CI - 0.86 1 30.99 30.99 30.99 30.99 30.99 MATB11 0.00 0.00 40 IT NOW ISE CI - 0.03 7 26.22 26.19 26.21 26.22 26.19 ISUS11 0.00 0.00 17440 IT NOW PIBB CI + 0.87 209 121.96 121.35 121.50 124.71 120.29 PIBB11 121.35 124.75 9160 IT NOW SPXI CI + 0.56 3 107.23 107.66 107.62 107.66 107.23 SPXI11 0.00 107.66 1180 ITAUSA ON - 1.85 75 9.95 9.52 9.75 9.95 9.52 ITSA3 9.52 9.77 19500 ITAUSA PN + 0.78 17504 8.99 8.98 8.95 9.08 8.86 ITSA4 8.98 8.99 20172300 ITAUUNIBANCO ON + 0.57 798 35.12 35.05 34.81 35.50 34.55 ITUB3 34.65 35.05 150900 ITAUUNIBANCO PN + 0.76 16739 39.53 39.34 39.19 39.63 38.80 ITUB4 39.30 39.35 8126800 J B DUARTE ON - 1.92 2 0.52 0.51 0.51 0.52 0.51 JBDU3 0.50 0.51 800 J B DUARTE PN - 8.92 7 0.55 0.51 0.52 0.55 0.51 JBDU4 0.51 0.54 4800 JBS ON + 0.10 17834 9.39 9.33 9.33 9.58 9.13 JBSS3 9.33 9.35 9417000 JEREISSATI ON + 0.30 20 19.10 19.50 19.33 19.50 19.01 JPSA3 18.87 19.50 12000 JHSF PART ON + 0.88 210 1.16 1.14 1.16 1.18 1.13 JHSF3 1.14 1.15 367400 JOHNSON DRN + 0.64 1 467.80 467.80 467.80 467.80 467.80 JNJB34 0.00 0.00 500 JPMORGAN DRN - 3.12 3 203.47 201.09 201.37 203.47 201.09 JPMC34 0.00 201.09 1500 JSL ON + 3.17 98 4.79 4.88 4.79 4.89 4.67 JSLG3 4.85 4.88 43800 KARSTEN PN - 4.53 8 3.10 2.95 2.98 3.10 2.90 CTKA4 2.95 3.20 1700 KEPLER WEBER ON - 1.50 115 10.00 9.85 9.80 10.00 9.65 KEPL3 9.85 9.98 37400 KLABIN S/A ON - 6.59 47 7.16 6.80 6.92 7.16 6.80 KLBN3 5.00 7.10 5900 KLABIN S/A PN 0.00 120 3.16 3.11 3.12 3.16 3.10 KLBN4 3.11 3.15 56800 KLABIN S/A UNT - 1.42 8632 19.92 19.37 19.37 19.92 19.10 KLBN11 19.36 19.37 2719300 KRAFT HEINZ DRN + 0.42 2 235.68 240.00 238.56 240.00 235.68 KHCB34 0.00 0.00 300 KROTON ON + 0.10 19086 9.69 9.65 9.63 9.76 9.51 KROT3 9.65 9.66 7732900 LE LIS BLANC ON - 0.47 4 22.41 23.28 22.57 23.28 22.31 LLIS3 22.07 23.28 400 LIGHT S/A ON + 0.17 2954 11.34 11.17 11.04 11.34 10.90 LIGT3 11.10 11.17 824600 LILLY DRN - 1.21 1 162.41 162.41 162.41 162.41 162.41 LILY34 0.00 0.00 500 LINX ON + 2.69 3652 17.14 17.56 17.31 17.66 17.07 LINX3 17.50 17.56 672300 LIQ ON + 11.66 107 0.66 0.67 0.63 0.68 0.62 LIQO3 0.65 0.68 136400 LOCALIZA ON + 2.79 20133 22.51 22.82 22.96 23.37 22.51 RENT3 22.82 22.83 5044800 LOCAMERICA ON - 1.05 382 23.00 22.52 22.58 23.21 22.19 LCAM3 22.52 22.89 68400 LOCKHEED DRN + 0.85 1 1139.84 1139.84 1139.84 1139.84 1139.84 LMTB34 0.00 0.00 100 LOG-IN BNS + 5.14 12 1.83 1.84 1.86 1.90 1.76 LOGN12 1.73 1.84 5000 LOG-IN ON + 4.04 129 3.83 3.86 3.86 3.93 3.76 LOGN3 3.85 3.86 122700 LOJAS AMERIC ON + 1.14 837 12.36 12.42 12.28 12.44 12.08 LAME3 12.26 12.43 174700 LOJAS AMERIC PN + 1.33 14720 15.70 15.91 15.63 16.02 15.33 LAME4 15.79 15.94 3108900 LOJAS MARISA ON + 2.33 937 3.94 3.95 3.91 3.98 3.83 AMAR3 3.95 3.97 247500 LOJAS RENNER ON - 0.66 7361 28.38 28.38 28.20 28.79 27.93 LREN3 28.38 28.39 1591800 LOPES BRASIL ON - 2.84 170 3.16 3.07 3.14 3.18 3.07 LPSB3 3.05 3.07 179200 LUPATECH ON - 12.17 241 1.57 1.37 1.41 1.58 1.34 LUPA3 1.37 1.39 340900 M.DIASBRANCO ON + 2.63 2426 38.01 39.00 38.77 39.52 38.01 MDIA3 38.88 39.18 384700 MACY S DRN + 0.35 1 149.02 149.02 149.02 149.02 149.02 MACY34 0.00 0.00 300 MAGAZ LUIZA ON + 0.98 5354 124.00 122.81 123.12 124.67 121.88 MGLU3 122.81 123.04 1054200 MAGNESITA SA ON + 0.46 160 64.63 64.30 64.17 64.63 63.29 MAGG3 64.24 64.30 34800 MANGELS INDL PN + 9.67 1 3.40 3.40 3.40 3.40 3.40 MGEL4 2.96 3.40 100 MARCOPOLO ON + 4.47 208 2.49 2.57 2.50 2.57 2.42 POMO3 2.47 2.57 187800 MARCOPOLO PN - 2.08 2325 3.35 3.28 3.31 3.37 3.28 POMO4 3.28 3.30 1869200 MARFRIG ON + 2.30 13539 7.79 7.98 7.90 8.17 7.74 MRFG3 7.98 8.00 2926100 MCDONALDS DRN + 1.61 1 154.50 154.50 154.50 154.50 154.50 MCDC34 140.00 0.00 600 MERC BRASIL ON 0.00 1 6.15 6.15 6.15 6.15 6.15 BMEB3 5.51 6.50 25000 MERC BRASIL PN - 0.76 25 5.31 5.16 5.20 5.31 5.15 BMEB4 5.15 5.29 17900 MERC INVEST PN - 8.29 4 10.63 10.50 10.57 10.63 10.50 BMIN4 10.51 11.30 1000 MERCK DRN + 0.74 1 232.64 232.64 232.64 232.64 232.64 MRCK34 0.00 0.00 600 METAL LEVE ON + 1.84 1458 25.84 25.88 25.79 26.08 25.36 LEVE3 25.77 25.89 208100 METALFRIO ON 0.00 3 41.51 41.50 41.50 41.51 41.50 FRIO3 41.50 42.13 1000 METISA ON - 20.61 1 19.50 19.50 19.50 19.50 19.50 MTSA3 16.50 0.00 100 METISA PN + 0.60 25 14.00 13.30 13.58 14.03 13.30 MTSA4 13.26 13.98 6100 METLIFE INC DRN - 0.05 1 174.55 174.55 174.55 174.55 174.55 METB34 0.00 0.00 1100 MICROSOFT DRN - 2.87 3 378.24 379.21 378.85 379.21 378.24 MSFT34 0.00 0.00 1700 MILLS ON + 0.49 277 2.06 2.04 2.04 2.08 2.02 MILS3 2.04 2.07 140400 MINERVA ON + 6.18 5152 6.58 6.87 6.97 7.05 6.58 BEEF3 6.87 6.90 10479600 MINUPAR ON + 4.08 3 2.44 2.55 2.45 2.55 2.44 MNPR3 2.45 2.55 1400 MMX MINER ON - 0.42 6 2.35 2.34 2.34 2.35 2.33 MMXM3 2.34 2.40 1700 MMX MINER TPR - 1.44 3 0.69 0.68 0.68 0.69 0.68 MMXM11 0.68 0.74 900 MONDELEZ INT DRN + 0.96 1 77.71 77.71 77.71 77.71 77.71 MDLZ34 0.00 0.00 600 MOVIDA ON + 0.54 1985 5.50 5.50 5.50 5.56 5.44 MOVI3 5.49 5.52 896400 MRV ON + 0.24 10515 12.01 12.05 12.07 12.18 11.94 MRVE3 12.05 12.11 3151900 MULTIPLAN ON + 1.54 4192 52.53 53.76 53.42 53.76 52.53 MULT3 53.38 53.76 787100 MULTIPLUS ON + 0.03 989 29.01 28.81 28.88 29.49 28.72 MPLU3 28.81 28.82 153700 NATURA ON - 0.36 4422 30.57 30.29 30.13 30.99 29.76 NATU3 30.16 30.29 940800 NETFLIX DRN + 0.97 1 1559.99 1559.99 1559.99 1559.99 1559.99 NFLX34 0.00 0.00 100 NIKE DRN - 0.80 1 277.76 277.76 277.76 277.76 277.76 NIKE34 0.00 0.00 300 ODONTOPREV ON + 0.96 5359 12.59 12.62 12.55 12.70 12.29 ODPV3 12.58 12.69 856100 OGX PETROLEO ON + 0.33 26 2.96 2.96 2.95 2.98 2.92 OGXP3 2.93 2.95 13000 OI DO 0.00 91 0.01 0.01 0.01 0.01 0.01 OIBR1 0.00 0.01 780000 OI ON + 1.11 1788 3.66 3.64 3.63 3.69 3.59 OIBR3 3.63 3.64 1192100 OI PN + 1.36 1228 2.94 2.96 2.96 3.00 2.91 OIBR4 2.96 2.98 1482800 OMEGA GER ON - 1.07 761 15.75 15.62 15.52 15.92 15.24 OMGE3 15.42 15.62 144400 ORACLE DRN + 0.16 1 166.23 166.23 166.23 166.23 166.23 ORCL34 0.00 0.00 800 OUROFINO S/A ON - 0.30 14 19.99 19.93 19.95 19.99 19.88 OFSA3 19.88 19.93 4000 P.ACUCAR-CBD PN + 0.85 4916 77.98 78.00 77.39 78.76 76.38 PCAR4 77.99 78.32 664200 PARANAPANEMA ON + 7.75 887 1.16 1.25 1.19 1.25 1.15 PMAM3 1.23 1.25 3098600 PDG REALT ON - 2.77 173 1.08 1.05 1.06 1.09 1.05 PDGR3 1.05 1.07 369500 PEPSICO INC DRN + 1.33 1 411.13 411.13 411.13 411.13 411.13 PEPB34 0.00 0.00 300 PET MANGUINH ON - 0.58 4 5.15 5.10 5.16 5.29 5.10 RPMG3 5.10 5.19 400 PETROBRAS ON + 0.62 9050 17.71 17.76 17.80 18.15 17.55 PETR3 17.75 17.76 7242200 PETROBRAS PN + 0.06 39605 15.41 15.11 15.26 15.68 15.01 PETR4 15.11 15.12 52184500 PETROBRAS BR ON + 3.35 3869 16.84 17.54 17.16 17.54 16.63 BRDT3 17.41 17.54 1686100 PETRORIO ON + 2.28 235 67.40 67.50 66.62 67.80 65.49 PRIO3 66.82 67.50 38400 PFIZER DRN - 1.34 1 137.78 137.78 137.78 137.78 137.78 PFIZ34 0.00 0.00 1200 PG DRN - 0.65 2 289.66 292.53 292.05 292.53 289.66 PGCO34 0.00 0.00 600 PINE PN - 3.70 4 2.60 2.60 2.60 2.60 2.60 PINE4 2.60 2.70 51000 PORTO SEGURO ON - 1.34 3848 39.43 38.80 38.70 39.99 38.25 PSSA3 38.80 38.90 488900 PORTOBELLO ON - 1.05 1550 3.80 3.75 3.69 3.85 3.60 PTBL3 3.73 3.75 795200 POSITIVO TEC ON + 0.88 408 2.35 2.27 2.28 2.35 2.23 POSI3 2.26 2.27 115500 PPLA UNT 0.00 10 1.16 1.16 1.16 1.23 1.16 PPLA11 1.16 1.19 6200 PROFARMA ON 0.00 212 4.20 4.20 4.16 4.20 4.12 PFRM3 4.16 4.20 108200 QGEP PART ON + 4.90 3030 13.16 13.70 13.55 13.80 13.15 QGEP3 13.70 13.73 866500 QUALCOMM DRN - 2.00 1 221.71 221.71 221.71 221.71 221.71 QCOM34 0.00 0.00 200 QUALICORP ON - 1.12 12687 17.81 17.50 17.40 18.03 17.10 QUAL3 17.47 17.50 6343500 RAIADROGASIL ON - 0.52 7131 69.00 67.87 67.96 69.78 67.16 RADL3 67.80 67.90 1061800 RANDON PART ON - 0.46 17 4.30 4.25 4.24 4.35 4.12 RAPT3 4.13 4.25 6300 RANDON PART PN - 1.17 2358 6.10 5.90 5.89 6.10 5.76 RAPT4 5.90 5.97 1254800 RECRUSUL ON + 11.90 23 2.95 3.29 3.09 3.32 2.95 RCSL3 3.25 3.30 8000 RECRUSUL PN - 2.65 33 1.13 1.10 1.10 1.14 1.08 RCSL4 1.08 1.10 8600 REDE ENERGIA ON + 2.45 22 5.44 5.43 5.30 5.44 5.10 REDE3 0.00 5.43 10100 RENOVA ON + 9.09 7 0.74 0.72 0.71 0.74 0.71 RNEW3 0.71 0.72 1600 RENOVA PN - 1.92 9 0.54 0.51 0.51 0.54 0.51 RNEW4 0.51 0.56 6300 RENOVA UNT + 4.11 28 1.70 1.77 1.74 1.77 1.70 RNEW11 1.72 1.77 26000 RNI ON - 7.10 21 3.68 3.40 3.46 3.68 3.40 RDNI3 3.40 3.67 24100 ROSSI RESID ON + 2.02 228 4.50 4.53 4.47 4.65 4.33 RSID3 4.53 4.65 116000 RUMO S.A. ON + 0.61 11295 13.21 13.08 13.08 13.21 12.96 RAIL3 13.08 13.10 3887300 SABESP ON - 1.25 4239 23.12 22.80 22.76 23.32 22.53 SBSP3 22.72 22.84 845500 SANEPAR ON + 2.72 21 13.00 13.20 13.20 13.35 13.00 SAPR3 13.20 13.35 2100 SANEPAR PN 0.00 583 9.08 9.00 8.97 9.09 8.90 SAPR4 8.94 9.00 231400 SANEPAR UNT - 0.14 1174 49.68 49.32 49.04 49.68 48.47 SAPR11 49.32 49.40 182400 SANTANDER BR ON + 6.12 16 14.82 15.76 15.34 15.76 14.82 SANB3 15.41 16.00 2300 SANTANDER BR PN - 2.96 48 14.80 14.05 14.44 14.99 14.05 SANB4 14.05 14.35 9000 SANTANDER BR UNT + 2.72 6194 29.53 30.15 29.83 30.15 29.01 SANB11 30.14 30.16 1223100 SANTOS BRP ON - 1.57 1180 2.51 2.50 2.49 2.56 2.47 STBP3 2.49 2.50 728500 SAO CARLOS ON 0.00 14 31.60 31.00 31.48 31.60 30.50 SCAR3 31.00 31.50 9600 SAO MARTINHO ON + 1.15 4242 17.42 17.56 17.40 17.63 17.13 SMTO3 17.56 17.57 686500 SARAIVA LIVR ON 0.00 1 4.30 4.30 4.30 4.30 4.30 SLED3 3.50 4.98 100 SARAIVA LIVR PN - 2.51 41 3.18 3.10 3.11 3.18 3.10 SLED4 3.10 3.15 80400 SCHLUMBERGER DRN + 2.42 1 253.81 253.81 253.81 253.81 253.81 SLBG34 0.00 0.00 300 SCHULZ PN + 3.93 57 6.45 6.60 6.49 6.61 6.33 SHUL4 6.60 6.69 26600 SENIOR SOL ON + 0.96 22 20.52 21.00 20.94 21.25 20.52 SNSL3 20.85 22.49 4100 SER EDUCA ON 0.00 2476 16.85 16.89 16.92 17.20 16.72 SEER3 16.89 16.98 448000 SID NACIONAL ON + 2.25 11782 7.60 7.72 7.74 7.85 7.60 CSNA3 7.72 7.74 8312200 SIERRABRASIL ON - 1.53 76 18.81 18.60 18.70 19.18 18.60 SSBR3 18.60 19.06 39300 SLC AGRICOLA ON - 1.49 2861 47.40 46.00 46.30 47.89 45.54 SLCE3 46.00 46.20 418300 SMILES ON + 3.51 3185 47.77 48.55 48.04 49.30 46.64 SMLS3 48.26 48.55 726300 SOMOS EDUCA ON - 0.23 1 21.39 21.39 21.39 21.39 21.39 SEDU3 21.30 21.39 7000 SPRINGS ON + 4.51 36 6.73 6.95 6.88 6.97 6.73 SGPS3 6.84 7.10 15700 STARBUCKS DRN + 0.31 2 192.94 195.04 194.34 195.04 192.94 SBUB34 0.00 0.00 300 SUL AMERICA UNT + 1.50 4088 18.02 18.27 18.11 18.49 17.86 SULA11 18.20 18.28 1520700 SUZANO PAPEL ON + 0.68 10108 44.00 43.88 43.60 44.09 42.89 SUZB3 43.65 43.88 2140900 TAESA ON - 2.79 2 6.65 6.60 6.62 6.65 6.60 TAEE3 6.61 6.80 200 TAESA PN + 0.16 3 6.11 6.11 6.11 6.11 6.11 TAEE4 6.10 6.50 600 TAESA UNT - 0.05 6232 18.75 18.66 18.59 18.80 18.35 TAEE11 18.65 18.66 2500300 TARPON INV ON + 3.20 26 2.50 2.58 2.50 2.60 2.48 TRPN3 2.50 2.55 17600 TECHNOS ON - 5.35 65 1.68 1.59 1.61 1.70 1.58 TECN3 1.59 1.60 27400 TECNISA ON + 0.85 320 1.17 1.18 1.16 1.18 1.15 TCSA3 1.16 1.18 308700 TECNOSOLO PN 0.00 14 1.44 1.48 1.47 1.50 1.43 TCNO4 1.45 1.50 4500 TEGMA ON - 2.43 1397 15.95 15.60 15.59 16.17 15.45 TGMA3 15.49 15.60 312100 TELEBRAS PN + 0.30 3 16.14 16.20 15.84 16.20 15.19 TELB4 15.45 16.20 300 TELEF BRASIL ON + 0.68 76 41.08 41.36 41.29 41.48 41.08 VIVT3 40.95 41.36 10000 TELEF BRASIL PN + 1.65 8077 44.85 45.50 45.19 45.50 44.70 VIVT4 45.30 45.50 1509600 TENDA ON + 0.86 667 22.80 23.20 23.15 23.43 22.76 TEND3 23.20 23.22 132100 TERRA SANTA ON - 0.89 11 10.10 10.01 10.11 10.25 10.01 TESA3 10.00 10.25 3700 TEXAS INC DRN + 0.50 1 428.20 428.20 428.20 428.20 428.20 TEXA34 0.00 0.00 200 TIM PART S/A ON + 0.23 7936 12.84 12.88 12.85 12.97 12.74 TIMP3 12.85 12.88 2199900 TIME FOR FUN ON - 0.85 674 8.40 8.15 8.13 8.40 7.91 SHOW3 8.10 8.15 152500 TOTVS ON - 0.55 2435 27.17 27.00 27.16 27.36 26.83 TOTS3 27.00 27.25 593600 TRAN PAULIST PN + 0.52 1189 59.63 59.55 59.22 59.68 58.66 TRPL4 59.42 59.55 243500 TRISUL ON + 1.22 131 2.47 2.47 2.44 2.50 2.40 TRIS3 2.41 2.47 46900 TRIUNFO PART ON + 3.06 346 1.64 1.68 1.63 1.68 1.60 TPIS3 1.67 1.68 311300 TUPY ON + 1.38 1496 17.02 16.80 16.75 17.13 16.63 TUPY3 16.70 16.80 198700 ULTRAPAR ON + 1.61 5787 45.25 45.93 46.00 46.66 44.90 UGPA3 45.93 46.02 1351100 UNICASA ON + 0.85 34 2.42 2.37 2.37 2.42 2.35 UCAS3 2.35 2.38 11000 UNIONPACIFIC DRN + 0.19 1 135.89 135.89 135.89 135.89 135.89 UPAC34 0.00 0.00 600 UNIPAR ON + 2.80 37 35.76 36.70 37.24 38.00 35.76 UNIP3 35.71 36.70 4800 UNIPAR PNA - 1.77 12 39.95 38.70 39.64 40.17 38.65 UNIP5 38.70 39.98 1300 UNIPAR PNB + 0.91 804 40.50 40.70 40.62 41.77 39.61 UNIP6 40.53 40.70 133100 UNITED TECH DRN - 0.78 1 470.89 470.89 470.89 470.89 470.89 UTEC34 0.00 0.00 100 UPS DRN + 0.46 1 108.04 108.04 108.04 108.04 108.04 UPSS34 0.00 0.00 500 US BANCORP DRN - 2.14 1 192.67 192.67 192.67 192.67 192.67 USBC34 0.00 0.00 300 USIMINAS ON - 1.71 37 11.05 10.87 11.00 11.48 10.83 USIM3 10.51 11.02 8800 USIMINAS PNA - 1.37 9352 7.38 7.16 7.22 7.46 7.11 USIM5 7.16 7.17 9559400 VALE ON + 1.69 16525 48.15 48.01 47.96 48.47 47.48 VALE3 48.00 48.04 9632500 VALID ON + 2.99 1082 16.85 17.22 17.04 17.29 16.70 VLID3 17.22 17.24 196000 VERIZON DRN + 0.25 1 187.71 187.71 187.71 187.71 187.71 VERZ34 0.00 0.00 700 VIAVAREJO ON + 3.37 19 5.92 6.12 5.97 6.21 5.92 VVAR3 5.90 6.12 1900 VIAVAREJO PN - 3.07 19 6.62 6.62 6.50 6.62 6.35 VVAR4 6.50 6.62 4900 VIAVAREJO UNT - 4.85 15457 19.87 19.00 19.07 20.13 18.76 VVAR11 18.99 19.00 4020200 VISA INC DRN + 0.61 1 514.71 514.71 514.71 514.71 514.71 VISA34 0.00 0.00 500 VIVER ON 0.00 257 0.18 0.18 0.18 0.20 0.18 VIVR3 0.18 0.19 1607000 VULCABRAS ON + 0.47 940 6.33 6.35 6.34 6.49 6.27 VULC3 6.35 6.36 156800 WAL MART DRN - 1.09 1 80.05 80.05 80.05 80.05 80.05 WALM34 0.00 0.00 2300 WALT DISNEY DRN + 0.28 1 403.95 403.95 403.95 403.95 403.95 DISB34 220.00 0.00 300 WEG ON - 0.19 9960 15.51 15.44 15.47 15.59 15.32 WEGE3 15.44 15.49 2971100 WELLS FARGO DRN - 2.45 1 205.22 205.22 205.22 205.22 205.22 WFCO34 201.79 205.87 900 WHIRLPOOL ON + 8.04 3 4.65 4.70 4.67 4.70 4.65 WHRL3 4.38 4.70 300 WHIRLPOOL PN 0.00 1 5.35 5.35 5.35 5.35 5.35 WHRL4 5.27 5.35 100 WILSON SONS DR3 + 1.45 4 40.50 41.70 40.51 41.70 40.50 WSON33 41.70 42.67 8400 WIZ S.A. ON + 2.26 1961 8.35 8.59 8.47 8.60 8.34 WIZS3 8.53 8.59 1195100 WLM IND COM PN - 3.80 12 4.92 4.80 4.89 4.97 4.80 WLMM4 4.80 4.97 5000