GrafBolsa


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

LOTE PADRÃO

Pregão : 18/10/18 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN - 1.10 1 185.30 185.30 185.30 185.30 185.30 MMMC34 0.00 222.00 100 ABBVIE DRN - 2.26 1 331.78 331.78 331.78 331.78 331.78 ABBV34 0.00 0.00 300 ABC BRASIL PN - 1.87 1917 15.50 15.21 15.33 15.57 15.10 ABCB4 15.12 15.21 314700 ACO ALTONA PN + 3.57 25 4.76 4.92 4.81 4.94 4.76 EALT4 4.78 4.92 9000 ADVANCED-DH ON + 0.56 36 1.78 1.79 1.72 1.82 1.69 ADHM3 1.71 1.79 40500 AES TIETE E ON - 0.49 90 2.04 2.03 2.02 2.06 2.02 TIET3 2.03 2.04 27900 AES TIETE E PN - 0.49 153 2.03 2.02 2.02 2.05 2.01 TIET4 2.02 2.04 193600 AES TIETE E UNT + 0.09 2428 10.12 10.12 10.10 10.16 10.05 TIET11 10.10 10.12 661600 AETNA INC DRN + 0.50 1 745.63 745.63 745.63 745.63 745.63 AETB34 0.00 0.00 300 ALFA INVEST PN + 0.33 4 6.03 6.02 6.02 6.03 6.02 BRIV4 6.02 6.22 800 ALIANSCE ON - 1.11 1497 17.12 16.92 16.98 17.12 16.92 ALSC3 16.92 16.93 293500 ALLIAR ON - 0.83 711 11.98 11.85 11.85 11.98 11.73 AALR3 11.85 11.90 578500 ALPARGATAS PN + 0.59 724 13.43 13.50 13.55 13.70 13.29 ALPA4 13.50 13.61 247900 ALPHABET DRN - 1.18 4 164.13 163.15 162.91 164.13 161.09 GOGL34 161.23 164.49 4900 ALPHABET DRN - 1.57 2 160.87 161.27 160.91 161.27 160.87 GOGL35 161.27 0.00 900 ALUPAR ON - 6.24 2 6.91 6.91 6.91 6.91 6.91 ALUP3 6.90 7.34 200 ALUPAR PN + 4.03 2 5.00 4.90 4.97 5.00 4.90 ALUP4 4.90 5.00 1400 ALUPAR UNT - 0.29 1894 16.69 16.65 16.70 16.86 16.56 ALUP11 16.65 16.74 366100 AMAZON DRN - 2.40 2 3287.90 3298.86 3293.38 3298.86 3287.90 AMZO34 0.00 0.00 200 AMAZONIA ON - 0.72 5 24.00 23.33 23.93 24.00 23.32 BAZA3 23.32 24.00 2200 AMBEV S/A ON - 2.34 26756 17.05 16.65 16.85 17.13 16.65 ABEV3 16.65 16.66 14101200 AMGEN DRN + 0.22 1 747.20 747.20 747.20 747.20 747.20 AMGN34 0.00 0.00 200 ANIMA ON + 1.84 958 15.68 15.99 15.83 16.08 15.63 ANIM3 15.98 15.99 233300 APPLE DRN - 1.08 6 81.10 80.03 79.94 81.10 79.81 AAPL34 80.03 85.00 7300 ARCELOR DRN - 2.39 1 51.29 51.29 51.29 51.29 51.29 ARMT34 0.00 0.00 300 AREZZO CO ON - 0.80 673 45.80 45.33 45.33 46.05 44.85 ARZZ3 45.32 45.39 110800 ATOMPAR ON 0.00 70 2.78 2.73 2.74 2.80 2.69 ATOM3 2.72 2.73 33200 ATT INC DRN + 0.96 2 119.68 120.30 119.72 120.30 119.68 ATTB34 120.30 0.00 2600 AZEVEDO PN +100.00 780 2.06 3.52 3.18 3.52 2.06 AZEV4 3.49 3.52 343400 AZUL PN + 1.57 12415 28.25 28.34 28.45 29.00 27.84 AZUL4 28.28 28.34 2966400 B2W DIGITAL ON + 1.54 12562 33.30 34.24 34.21 34.89 33.04 BTOW3 34.10 34.24 3401100 B3 ON - 4.07 23982 25.07 24.27 24.58 25.19 24.27 B3SA3 24.26 24.27 15195600 BAHEMA ON + 0.74 5 135.10 139.45 137.70 139.50 135.00 BAHI3 135.00 139.49 500 BANCO INTER PN + 2.66 1685 38.51 39.26 38.90 39.63 37.80 BIDI4 39.20 39.26 337600 BANCO INTER PN - 0.10 1 39.09 39.09 39.09 39.09 39.09 BIDI10 39.10 0.00 100 BANCO PAN PN + 0.59 30 1.72 1.70 1.69 1.72 1.68 BPAN4 1.69 1.70 36800 BANESTES ON 0.00 21 3.76 3.79 3.74 3.79 3.71 BEES3 3.75 3.79 20500 BANESTES PN - 2.34 4 3.75 3.75 3.75 3.75 3.75 BEES4 3.75 3.86 800 BANK AMERICA DRN - 0.96 2 104.21 104.63 104.23 104.63 104.21 BOAC34 104.63 0.00 1500 BANRISUL ON - 2.02 13 18.98 18.41 18.55 18.98 18.35 BRSR3 18.35 18.90 2400 BANRISUL PNB - 1.48 3762 18.88 18.60 18.68 18.90 18.53 BRSR6 18.60 18.61 731900 BARDELLA PN - 8.61 4 19.90 18.14 19.71 19.90 18.14 BDLL4 18.00 19.50 1900 BATTISTELLA PN 0.00 1 3.00 3.00 3.00 3.00 3.00 BTTL4 2.80 3.20 100 BB ETF SP DV CI - 0.01 14 60.08 60.01 60.11 60.27 59.91 BBSD11 59.84 60.01 600 BBSEGURIDADE ON - 2.22 20332 26.93 26.40 26.57 26.95 26.32 BBSE3 26.36 26.49 3973800 BERKSHIRE DRN + 0.22 1 770.88 770.88 770.88 770.88 770.88 BERK34 771.00 782.21 200 BEST BUY DRN - 1.14 1 268.33 268.33 268.33 268.33 268.33 BBYY34 0.00 0.00 100 BIC MONARK ON - 0.66 6 298.00 298.01 298.00 298.01 298.00 BMKS3 295.00 299.00 100 BIOGEN DRN - 2.10 2 205.60 202.81 203.50 205.60 202.81 BIIB34 0.00 0.00 400 BIOMM ON + 0.49 13 8.08 8.10 8.08 8.10 8.03 BIOM3 8.09 8.17 4000 BIOSEV ON + 6.66 77 2.71 2.88 2.89 3.05 2.71 BSEV3 2.86 2.88 53100 BIOTOSCANA DR3 - 2.55 573 10.67 10.29 10.45 10.77 10.05 GBIO33 10.18 10.29 153400 BK BRASIL ON + 0.41 1878 14.27 14.39 14.38 14.59 14.25 BKBR3 14.30 14.39 817300 BLACKROCK DRN - 1.83 1 247.86 247.86 247.86 247.86 247.86 BLAK34 0.00 320.00 200 BOEING DRN - 1.43 1 1326.75 1326.75 1326.75 1326.75 1326.75 BOEI34 0.00 0.00 200 BOMBRIL PN - 1.01 9 2.95 2.92 2.93 2.96 2.90 BOBR4 2.90 2.96 4400 BR BROKERS ON - 6.31 565 4.71 4.45 4.57 4.86 4.24 BBRK3 4.45 4.47 366000 BR INSURANCE ON - 1.94 55 13.89 13.61 13.96 14.20 13.61 BRIN3 13.60 13.61 18000 BR MALLS PAR ON - 2.96 12899 11.70 11.46 11.66 11.83 11.46 BRML3 11.46 11.48 7086600 BR PHARMA ON + 5.45 351 1.61 1.74 1.72 1.77 1.60 BPHA3 1.74 1.75 602800 BR PROPERT ON - 0.29 2960 6.72 6.70 6.75 6.89 6.65 BRPR3 6.70 6.73 1451900 BRADESCO ON - 3.08 5254 29.36 28.54 28.98 29.36 28.54 BBDC3 28.54 28.72 2515300 BRADESCO PN - 2.76 31783 33.37 32.74 33.08 33.50 32.74 BBDC4 32.74 32.79 13878500 BRADESPAR ON - 1.31 66 30.38 29.97 30.02 30.83 29.30 BRAP3 29.50 29.97 9900 BRADESPAR PN - 3.22 11816 34.28 33.00 33.13 34.28 32.78 BRAP4 33.00 33.02 3412500 BRASIL ON - 1.15 25135 39.32 39.25 39.57 39.98 39.22 BBAS3 39.25 39.30 15863700 BRASILAGRO ON - 0.29 90 13.72 13.45 13.48 13.72 13.40 AGRO3 13.45 13.55 22000 BRASKEM ON + 4.59 28 50.88 52.40 50.86 52.99 49.50 BRKM3 52.39 53.90 4400 BRASKEM PNA + 3.58 16474 51.50 53.50 52.57 54.07 51.50 BRKM5 53.47 53.50 4303300 BRF SA ON - 1.36 11026 20.59 20.21 20.33 20.64 20.16 BRFS3 20.20 20.21 4000900 BRISTOLMYERS DRN - 4.95 2 209.77 206.64 207.42 209.77 206.64 BMYB34 0.00 0.00 400 BTGP BANCO PNA - 0.72 2 6.72 6.84 6.78 6.84 6.72 BPAC5 6.72 6.85 200 BTGP BANCO UNT - 2.39 1569 20.47 19.97 20.01 20.47 19.85 BPAC11 19.85 19.97 267800 CAIXAETFXBOV CI - 2.22 3 82.72 82.72 82.72 82.72 82.72 XBOV11 0.00 82.73 39000 CAMBUCI PN 0.00 1 19.00 19.00 19.00 19.00 19.00 CAMB4 14.25 19.30 300 CAMIL ON + 0.79 1878 7.54 7.60 7.61 7.69 7.48 CAML3 7.57 7.60 626600 CARREFOUR BR ON + 2.26 5794 14.69 14.92 14.77 14.95 14.56 CRFB3 14.92 14.93 1594600 CATERPILLAR DRN - 6.02 2 508.66 501.66 505.16 508.66 501.66 CATP34 0.00 0.00 200 CCR SA ON - 0.87 11499 10.40 10.23 10.25 10.45 10.12 CCRO3 10.23 10.28 4137100 CCX CARVAO ON + 5.71 17 3.50 3.70 3.66 3.70 3.50 CCXC3 3.51 3.69 5600 CEDRO PN 0.00 7 6.71 6.70 6.70 6.71 6.70 CEDO4 6.44 8.00 3500 CELESC PN - 2.19 11 35.48 34.70 34.80 35.48 34.70 CLSC4 34.50 34.70 2000 CELGENE CORP DRN - 1.13 1 305.91 305.91 305.91 305.91 305.91 CLGN34 0.00 0.00 100 CELPA ON + 1.01 6 2.00 2.00 2.03 2.04 2.00 CELP3 2.00 2.04 1500 CELPA PNA 0.00 29 4.31 4.30 4.38 4.55 4.30 CELP5 4.30 4.48 6300 CELPA PNB + 20.93 2 1.90 2.08 1.99 2.08 1.90 CELP6 2.10 2.50 200 CELUL IRANI ON + 8.79 135 2.15 2.35 2.40 2.66 2.11 RANI3 2.35 2.40 61700 CELUL IRANI PN + 1.48 9 2.10 2.05 2.12 2.31 2.05 RANI4 2.05 2.30 1500 CEMIG ON - 0.19 2614 10.37 10.28 10.26 10.43 10.17 CMIG3 10.25 10.30 1157000 CEMIG PN - 2.26 26386 10.65 10.36 10.45 10.65 10.34 CMIG4 10.36 10.37 17629900 CESP ON + 0.52 22 13.43 13.50 13.62 13.80 13.30 CESP3 13.50 13.70 6100 CESP PNA - 0.95 17 20.00 19.81 19.72 20.00 19.00 CESP5 19.80 20.50 2900 CESP PNB + 1.33 4121 14.90 15.20 15.01 15.20 14.63 CESP6 15.19 15.20 2443100 CHESAPEAKE DRN - 0.29 1 17.07 17.07 17.07 17.07 17.07 CHKE34 0.00 0.00 1000 CHEVRON DRN + 1.57 2 216.88 217.59 216.92 217.59 216.88 CHVX34 217.59 0.00 1500 CIA HERING ON + 3.72 15268 20.40 21.16 20.96 21.30 20.25 HGTX3 21.14 21.16 4652600 CIELO ON - 0.31 22085 12.78 12.66 12.70 13.06 12.46 CIEL3 12.66 12.69 13689700 CISCO DRN - 0.29 1 168.15 168.15 168.15 168.15 168.15 CSCO34 0.00 0.00 900 CITIGROUP DRN - 1.08 2 253.63 254.33 253.71 254.33 253.63 CTGP34 254.33 0.00 800 COCA COLA DRN + 0.81 1 169.00 169.00 169.00 169.00 169.00 COCA34 0.00 0.00 100 COELBA ON 0.00 1 25.00 25.00 25.00 25.00 25.00 CEEB3 20.50 25.00 100 COELCE PNA + 3.38 10 44.03 45.50 44.45 45.50 44.03 COCE5 44.01 46.00 22100 COGNIZANT DRN - 0.06 1 272.25 272.25 272.25 272.25 272.25 CTSH34 0.00 0.00 100 COLGATE DRN - 0.08 1 231.22 231.22 231.22 231.22 231.22 COLG34 0.00 0.00 100 COMCAST DRN - 0.45 6 134.55 133.54 133.45 134.55 133.30 CMCS34 133.54 0.00 2400 COMGAS ON - 1.07 17 51.15 52.50 51.70 52.50 50.55 CGAS3 52.50 53.01 3500 COMGAS PNA - 1.28 211 51.82 50.80 51.00 51.82 50.80 CGAS5 50.80 51.00 25500 COPASA ON - 1.62 2926 52.04 51.40 51.47 52.40 50.95 CSMG3 51.39 51.40 578700 COPEL ON - 0.38 445 23.37 23.50 23.43 23.67 23.37 CPLE3 23.50 23.55 76600 COPEL PNB - 0.95 3180 25.19 24.79 24.83 25.19 24.62 CPLE6 24.73 24.79 586900 COPHILLIPS DRN + 0.46 1 67.06 67.06 67.06 67.06 67.06 COPH34 0.00 0.00 400 COSAN ON + 1.41 6259 35.40 35.85 35.66 35.93 35.11 CSAN3 35.70 35.85 1264500 COSAN LOG ON - 0.27 351 11.09 11.05 11.07 11.25 10.96 RLOG3 10.99 11.05 69400 COSERN ON + 1.14 1 17.70 17.70 17.70 17.70 17.70 CSRN3 16.89 17.70 100 COSTCO DRN + 0.51 3 211.44 211.78 211.54 211.78 210.65 COWC34 208.12 0.00 1900 COTEMINAS PN 0.00 5 6.15 6.15 6.07 6.15 6.03 CTNM4 5.70 6.00 2300 CPFL ENERGIA ON - 1.97 1919 25.75 25.30 25.33 25.93 25.05 CPFE3 25.30 25.40 665800 CPFL RENOVAV ON + 0.48 4 16.68 16.69 16.64 16.69 16.60 CPRE3 16.60 16.69 24800 CR2 ON + 1.06 32 0.94 0.95 0.92 0.95 0.90 CRDE3 0.91 0.95 64300 CREMER ON + 0.93 1 15.06 15.06 15.06 15.06 15.06 CREM3 13.05 17.00 8200 CRISTAL ON + 1.66 1 29.99 29.99 29.99 29.99 29.99 CRPG3 24.00 30.00 100 CRISTAL PNA + 0.35 52 27.68 28.26 27.73 28.29 27.38 CRPG5 27.51 28.27 13100 CRISTAL PNB + 1.35 12 24.48 24.60 24.50 24.60 24.47 CRPG6 24.32 24.70 1800 CSU CARDSYST ON - 0.65 502 7.69 7.55 7.55 7.69 7.47 CARD3 7.55 7.65 107800 CVC BRASIL ON - 1.95 4697 53.41 52.55 52.45 53.41 51.83 CVCB3 52.55 52.56 767200 CVS HEALTH DRN - 8.75 1 136.78 136.78 136.78 136.78 136.78 CVSH34 0.00 0.00 100 CYRELA REALT ON - 1.71 14981 12.94 12.63 12.65 12.95 12.44 CYRE3 12.63 12.64 6600700 DANAHER CORP DRN - 2.15 1 94.00 94.00 94.00 94.00 94.00 DHER34 92.36 94.22 100 DELTA DRN - 1.68 1 196.29 196.29 196.29 196.29 196.29 DEAI34 0.00 0.00 700 DIMED ON + 1.51 7 339.01 335.01 337.34 339.99 335.01 PNVL3 330.08 345.99 900 DIRECIONAL ON - 2.83 4127 6.70 6.52 6.59 6.74 6.51 DIRR3 6.52 6.57 911300 DOHLER PN 0.00 2 6.35 6.35 6.35 6.35 6.35 DOHL4 6.10 6.35 1000 DOMMO ON + 0.67 1137 1.50 1.49 1.49 1.51 1.48 DMMO3 1.49 1.50 1615900 DURATEX ON - 1.20 5918 10.70 10.67 10.57 10.73 10.48 DTEX3 10.66 10.67 1462900 EBAY DRN - 4.54 2 58.37 58.37 58.37 58.37 58.37 EBAY34 0.00 59.99 1900 ECORODOVIAS ON + 1.09 6096 8.13 8.30 8.27 8.36 8.13 ECOR3 8.30 8.31 1878800 ELEKTRO PN 0.00 2 19.55 19.55 19.55 19.55 19.55 EKTR4 19.00 19.55 500 ELETROBRAS ON - 2.59 15639 21.23 20.65 20.93 21.67 20.61 ELET3 20.64 20.75 4686700 ELETROBRAS PNB - 3.37 6494 24.55 23.77 24.24 24.94 23.77 ELET6 23.77 23.80 1835300 ELETROPAULO ON 0.00 40 27.00 26.85 26.95 27.00 26.84 ELPL3 26.85 27.05 12400 EMBRAER ON - 0.15 8593 18.92 18.83 18.74 19.00 18.41 EMBR3 18.82 18.85 3215600 ENERGIAS BR ON + 1.06 11479 13.99 14.18 14.13 14.25 13.98 ENBR3 14.16 14.18 6793900 ENERGISA ON - 1.36 2 10.27 10.80 10.53 10.80 10.27 ENGI3 10.30 11.40 200 ENERGISA PN + 1.92 4 5.30 5.30 5.33 5.35 5.30 ENGI4 5.30 5.35 800 ENERGISA UNT + 2.81 2885 31.82 32.90 32.50 32.99 31.82 ENGI11 32.63 32.90 665800 ENERGISA MT PN - 2.43 3 16.00 16.00 16.00 16.00 16.00 ENMT4 12.00 16.70 400 ENEVA ON - 1.18 342 13.50 13.34 13.33 13.55 13.25 ENEV3 13.30 13.34 63700 ENGIE BRASIL ON + 1.04 4980 37.34 37.65 37.46 37.96 37.06 EGIE3 37.65 37.69 1728400 EQUATORIAL ON - 0.73 7027 61.88 61.99 62.65 63.54 61.88 EQTL3 61.99 62.24 1531900 ESTACIO PART ON + 0.36 14761 21.85 21.89 21.84 22.22 21.10 ESTC3 21.89 21.90 5081700 ESTRELA PN + 4.37 4 10.52 10.98 10.69 10.98 10.52 ESTR4 10.56 11.00 1600 ETERNIT ON - 1.92 248 0.51 0.51 0.50 0.52 0.50 ETER3 0.51 0.52 1191100 EUCATEX PN - 2.09 68 4.28 4.21 4.20 4.39 4.10 EUCA4 4.18 4.21 32500 EVEN ON + 1.55 2329 4.49 4.58 4.46 4.58 4.35 EVEN3 4.49 4.58 834900 EXPRESCRIPTS DRN + 0.69 1 177.20 177.20 177.20 177.20 177.20 ESRX34 0.00 0.00 100 EXXON MOBIL DRN + 1.71 2 75.42 75.70 75.53 75.70 75.42 EXXO34 75.70 0.00 1500 EZTEC ON - 2.13 2128 19.91 19.28 19.67 19.91 19.25 EZTC3 19.27 19.40 1065200 FACEBOOK DRN - 2.34 3 319.98 286.80 295.09 319.98 286.80 FBOK34 284.13 289.87 400 FER HERINGER ON + 7.80 357 3.99 4.28 4.17 4.32 3.96 FHER3 4.24 4.28 253000 FERBASA PN - 0.36 584 19.44 19.34 19.40 19.63 19.21 FESA4 19.30 19.34 177500 FIBRIA ON + 0.11 4569 71.40 71.98 71.67 72.15 71.34 FIBR3 71.84 71.98 1174600 FII A BRANCA CI - 0.98 13 305.97 303.00 304.55 306.00 302.00 FPAB11 302.07 305.50 59 FII ABC IMOB CI + 0.55 355 16.25 16.30 16.40 16.65 16.22 ABCP11 16.29 16.30 17460 FII ABSOLUTO CI + 0.89 58 89.68 90.50 90.34 90.50 89.68 BPFF11 90.30 90.50 1301 FII AESAPAR CI + 0.42 100 142.88 143.50 143.70 144.09 142.88 AEFI11 143.50 143.76 1950 FII AG CAIXA CI 0.00 47 1059.99 1060.00 1063.13 1069.99 1059.99 AGCX11 1060.00 1065.00 175 FII ALIANZA CI + 0.73 80 91.50 91.69 91.01 91.70 90.75 ALZR11 91.35 91.70 2358 FII ALMIRA B CI - 1.20 22 1645.01 1640.00 1640.83 1650.01 1635.00 FAMB11 1640.00 1649.00 89 FII ANH EDUC CI + 0.37 43 200.00 201.00 200.86 202.00 200.00 FAED11 201.00 201.98 528 FII BANRISUL CI - 0.01 13 121.49 121.18 121.30 121.50 121.00 BNFS11 121.00 121.18 25 FII BB CORP CI + 0.66 42 141.09 141.98 141.01 141.99 140.50 BBRC11 140.51 141.99 398 FII BB PAPII CI - 4.37 10 87.18 87.02 87.00 87.18 86.99 RDPD11 87.02 91.00 1601 FII BB PRGII CI + 0.24 3607 135.01 134.93 135.00 135.99 134.53 BBPO11 134.93 135.06 10914 FII BB PRO B CI + 0.92 36 1621.05 1632.96 1630.77 1635.34 1620.00 BBFI11 1632.00 1632.96 114 FII BB R PAP CI 0.00 2 935.00 940.00 935.33 940.00 935.00 RNDP11 935.02 949.83 15 FII BC FFII CI + 0.37 457 79.79 80.00 79.80 80.00 79.22 BCFF11 79.70 80.00 21972 FII BC FUND CI 0.00 1367 99.11 99.10 99.16 99.74 98.60 BRCR11 98.72 99.10 31138 FII BCIA CI 0.00 12 106.99 107.00 106.97 107.00 106.95 BCIA11 106.95 107.00 77 FII BEES CRI CI + 0.02 72 105.47 105.50 105.48 105.50 105.25 BCRI11 105.49 105.50 1712 FII BM THERA CI - 0.92 11 102.95 102.00 102.48 102.95 101.99 THRA11 101.99 102.00 92 FII BMBRC B CI - 1.39 39 71.99 70.01 70.50 71.99 70.01 BMLC11 70.00 71.80 5560 FII C BRANCO CI + 0.65 31 70.06 70.51 70.32 71.00 70.00 CBOP11 70.10 70.95 522 FII C JARDIM CI - 0.02 16 45.99 45.99 45.19 46.00 45.01 BBVJ11 45.01 46.00 126 FII C TEXTIL CI - 0.24 93 4.07 4.05 4.06 4.07 4.05 CTXT11 4.04 4.05 5138 FII CAMPUSFL CI - 3.80 126 1900.00 1819.02 1772.14 1900.00 1750.00 FCFL11 1819.02 1848.00 1222 FII CAPI S B CI + 0.04 33 100.00 100.01 99.89 100.84 99.30 CPTS11 100.00 100.70 1569 FII CENESP CI - 0.04 16 71.50 72.45 71.83 72.48 71.50 CNES11 71.61 72.45 289 FII CEO CCP CI 0.00 33 78.01 78.00 78.00 78.01 77.99 CEOC11 77.99 78.00 593 FII CRIANCA CI + 0.39 32 314.50 315.18 314.93 315.18 312.65 HCRI11 314.00 315.18 156 FII CSHG CRI CI + 0.12 547 110.50 110.00 110.02 110.69 109.00 HGCR11 109.90 110.00 12372 FII CSHG LOG CI - 0.12 895 126.74 126.58 126.70 127.00 126.50 HGLG11 126.58 126.60 17984 FII CSHG URB CI - 0.04 4 102.39 101.90 101.87 102.39 101.10 HGRU11 101.10 101.90 880 FII CSHGATSA CI - 1.27 12 100.00 100.45 100.15 100.45 100.00 ATSA11 100.00 100.45 426 FII CSHGFOFT CI + 0.10 6 84.90 84.99 84.91 84.99 84.90 FOFT11 81.12 84.99 49 FII CSHGJHSF CI - 0.06 230 148.94 148.00 148.77 149.70 148.00 HGJH11 148.10 149.20 3261 FII CSHGSHOP CI + 0.10 133 207.99 204.95 205.00 207.99 204.04 HGBS11 204.95 205.96 2349 FII CX CED B CI - 0.24 12 2058.00 2025.00 2030.24 2058.00 2025.00 CXCE11 2013.00 2050.00 21 FII CX RBRAV CI + 0.52 6 960.00 965.00 962.66 978.00 960.00 CXRI11 960.33 975.00 16 FII D PEDRO CI + 1.05 13 2874.00 2880.00 2859.01 2897.97 2831.00 PQDP11 2855.09 2890.00 13 FII DEA CARE CI - 0.57 17 1.74 1.73 1.72 1.74 1.72 CARE11 1.72 1.73 1067 FII DOMO CI + 0.61 10 492.06 495.01 499.51 500.00 492.06 DOMC11 495.00 549.99 357 FII EUROPAR CI - 0.29 11 173.00 167.51 168.66 174.95 167.51 EURO11 167.51 172.97 73 FII EXCELLEN CI - 0.13 91 107.21 107.07 107.12 107.48 106.71 FEXC11 107.02 107.07 1386 FII FATOR VE CI - 0.02 188 111.49 111.47 111.41 111.50 111.22 VRTA11 111.47 111.50 4640 FII FATORFIX CI + 1.85 5 81.48 83.00 81.71 83.00 81.48 FIXX11 82.00 83.00 300 FII FLORIPA CI 0.00 3 1295.90 1295.90 1295.90 1295.90 1295.90 FLRP11 1265.00 1299.99 3 FII GALERIA CI + 1.78 157 39.79 40.51 40.15 41.01 39.71 EDGA11 40.51 40.88 3024 FII GEN SHOP CI - 0.14 422 67.28 67.05 66.93 67.30 66.50 FIGS11 67.07 67.10 4936 FII GGRCOVEP CI + 0.72 1193 122.99 123.87 123.02 123.98 122.50 GGRC11 123.23 123.87 20266 FII GWI RI CI + 0.58 24 172.00 173.00 172.00 173.00 172.00 GWIR11 173.00 180.00 21610 FII HEDGEFOF CI - 0.58 109 85.19 84.50 84.54 85.20 84.14 HFOF11 84.50 84.89 2914 FII HG REAL CI + 0.34 456 130.50 130.70 130.63 131.43 130.00 HGRE11 130.50 130.70 12673 FII HIGIENOP CI - 0.50 10 986.00 985.00 983.64 986.98 980.37 SHPH11 980.35 986.99 26 FII HOTEL MX CI + 0.42 104 119.98 120.49 119.83 120.99 118.00 HTMX11 120.30 120.49 1563 FII INDL BR CI 0.00 159 398.50 398.00 398.00 398.50 397.66 FIIB11 397.80 398.00 1917 FII IRIDIUM CI + 0.53 420 100.59 100.97 100.62 101.86 99.98 IRDM11 100.00 100.98 10029 FII JHSF FBV CI + 0.08 31 67.51 67.56 67.04 67.92 66.50 RBBV11 67.00 67.56 1979 FII JS REAL CI - 1.66 590 98.99 96.96 97.59 98.99 96.80 JSRE11 96.96 97.10 22862 FII KII REAL CI - 0.44 20 9.03 9.05 9.03 9.10 9.01 KNRE11 9.05 9.10 11683 FII KINEA CI + 0.23 1067 148.00 147.99 147.01 148.00 146.00 KNRI11 147.70 147.99 35080 FII KINEA HY CI 0.00 6 104.01 104.50 104.41 104.50 104.01 KNHY11 104.05 104.50 70 FII KINEA IP CI - 0.16 322 107.00 107.10 107.03 107.53 106.53 KNIP11 107.10 107.14 16725 FII KINEA RI CI - 0.01 430 104.95 104.92 104.92 105.23 104.67 KNCR11 104.89 104.92 16799 FII LOURDES CI - 0.18 90 212.50 212.10 213.00 215.00 212.00 NSLU11 212.10 215.64 1262 FII LOUVEIRA CI 0.00 83 91.49 91.00 90.51 91.49 90.25 GRLV11 91.00 91.50 2324 FII MALLS BP CI - 0.21 149 99.90 99.41 99.75 99.95 99.40 MALL11 99.41 99.70 4372 FII MALLS BP DM - 3.27 174 0.62 0.59 0.63 0.70 0.55 MALL12 0.59 0.60 118135 FII MAX RET CI - 2.87 3 1860.00 1860.00 1860.00 1860.00 1860.00 MAXR11 1860.00 1914.99 9 FII MAXI REN CI - 0.20 915 9.86 9.85 9.84 9.87 9.78 MXRF11 9.84 9.85 107005 FII MEMORIAL CI + 1.26 3 80.00 80.00 80.00 80.00 80.00 FMOF11 78.51 92.00 30 FII MERC BR CI - 0.05 24 1009.00 1007.00 1007.85 1009.00 1007.00 MBRF11 1007.00 1008.50 37 FII MERITO I CI + 2.18 154 69.78 71.24 70.22 71.24 69.78 MFII11 70.30 71.24 3754 FII MOGNO CI + 1.21 214 80.06 81.00 81.62 81.99 80.06 MGFF11 81.00 81.50 3539 FII NOVOHORI CI - 0.32 14 31.00 30.90 30.97 31.00 30.90 NVHO11 30.90 31.00 52 FII OLIMPIA CI - 2.03 81 82.99 81.30 82.32 82.99 81.30 VLOL11 81.40 82.00 1822 FII OURI JPP CI - 0.15 11 96.94 96.81 96.93 97.00 96.81 OUJP11 96.80 97.00 133 FII OURO PRT CI 0.00 1 125.00 125.00 125.00 125.00 125.00 ORPD11 0.00 125.00 1 FII P VARGAS CI + 0.05 14 304.90 300.20 303.91 310.95 300.20 PRSV11 300.20 306.00 164 FII PANAMBY CI 0.00 1 24.93 24.93 24.93 24.93 24.93 PABY11 11.00 24.93 8 FII POLO CRI CI 0.00 2 96.58 98.48 97.53 98.48 96.58 PORD11 96.62 98.30 2 FII POLO I CI - 0.91 21 76.13 77.25 77.18 77.50 76.13 PLRI11 77.25 77.34 556 FII RB CAP B CI + 0.01 63 180.40 180.02 180.12 180.42 179.10 FIIP11 180.00 180.42 698 FII RB GSB I CI - 1.12 23 42.47 42.00 42.33 42.50 41.35 RBGS11 41.60 42.43 856 FII RB II CI + 1.50 60 85.71 87.00 86.18 87.00 85.23 RBRD11 85.50 86.81 2143 FII RBRALPHA CI + 0.86 82 96.59 97.00 96.92 97.00 96.18 RBRF11 96.32 97.00 2255 FII RBRESID2 CI - 1.36 15 285.88 282.00 282.18 285.88 281.00 RBDS11 280.00 285.70 85 FII RBRHGRAD CI - 0.41 622 101.99 101.58 101.33 102.00 100.70 RBRR11 101.58 101.60 13002 FII RD ESCRI CI 0.00 1 72.00 72.00 72.00 72.00 72.00 RDES11 70.13 72.30 50 FII RIOB RC CI 0.00 37 148.28 148.99 148.32 148.99 147.75 FFCI11 148.22 149.00 1040 FII RIOBCRI2 CI - 1.32 31 57.80 57.23 57.17 57.96 57.16 RBVO11 57.23 57.98 1984 FII RIONEGRO CI - 0.24 198 80.10 80.20 80.11 80.40 79.90 RNGO11 79.91 80.20 3449 FII S F LIMA CI - 0.85 287 2.35 2.32 2.33 2.35 2.31 FLMA11 2.31 2.33 20814 FII SANT AGE CI - 0.16 2790 115.50 114.81 114.91 115.50 114.65 SAAG11 114.81 114.88 9760 FII SCP CI + 0.17 14 11.29 11.28 11.26 11.29 11.26 SCPF11 11.27 11.28 459 FII SDI LOG CI - 0.41 129 94.12 93.60 93.49 94.24 93.30 SDIL11 93.60 93.84 4399 FII SHOPJSUL CI - 0.69 155 72.00 71.00 71.07 72.00 70.83 JRDM11 70.80 71.00 7532 FII SP DOWNT CI - 0.01 92 72.39 71.99 71.90 72.39 71.80 SPTW11 71.99 72.00 2339 FII TBOFFICE CI 0.00 45 75.01 75.00 75.00 75.14 74.97 TBOF11 75.00 75.07 4115 FII TG ATIVO CI + 0.05 47 121.49 121.49 121.48 121.49 121.48 TGAR11 121.00 121.49 30223 FII THE ONE CI + 0.57 7 121.00 120.68 120.66 121.00 120.40 ONEF11 120.40 120.68 11 FII TOPFOFII CI 0.00 1 118.00 118.00 118.00 118.00 118.00 TFOF11 80.00 118.00 1 FII TORRE AL CI - 0.40 23 1220.01 1235.00 1229.72 1239.98 1220.01 ALMI11 1235.00 1239.78 36 FII TORRE NO CI - 3.84 1 167.31 167.31 167.31 167.31 167.31 TRNT11 167.42 174.23 1 FII TRX LOG CI - 0.37 15 65.81 65.75 65.83 66.42 65.75 TRXL11 65.26 66.36 148 FII TRXE COR CI + 1.98 28 16.65 16.98 16.97 16.98 16.45 XTED11 16.47 16.98 3498 FII UBS (BR) CI - 1.04 68 107.00 105.00 105.35 107.00 104.99 UBSR11 105.02 106.00 1652 FII V MASTER CI - 1.01 1 94.00 94.00 94.00 94.00 94.00 VOTS11 82.75 94.00 2 FII V PARQUE CI 0.00 3 244.69 245.00 244.92 245.00 244.69 FVPQ11 244.69 252.00 4 FII VBI 4440 CI - 0.43 113 102.13 101.71 102.00 102.13 101.56 FVBI11 101.71 102.08 2874 FII VIDANOVA CI + 2.89 10 3.11 3.20 3.15 3.28 3.11 FIVN11 3.20 3.28 314 FII VINCI SC CI - 1.10 1781 102.79 101.65 102.39 102.93 101.65 VISC11 101.65 102.30 27276 FII W PLAZA CI - 1.07 8 62.00 63.30 63.57 64.50 62.00 WPLZ11 63.01 64.50 45 FII XP INDL CI 0.00 3 110.00 110.00 111.66 114.99 110.00 XPIN11 105.05 114.99 3 FII XP LOG CI - 0.55 341 91.49 90.99 90.82 92.00 90.23 XPLG11 90.24 91.00 7108 FII XP MACAE CI + 0.33 1169 91.36 91.67 91.72 93.22 90.50 XPCM11 91.42 91.67 5024 FII XP MALLS CI + 0.70 199 92.36 93.00 92.85 93.00 92.36 XPML11 93.00 93.45 7130 FINAM CI * 0.00 14 0.13 0.14 0.13 0.14 0.13 FNAM11 0.13 0.14 401633000 FINOR CI * - 4.54 4 0.22 0.21 0.21 0.22 0.21 FNOR11 0.20 0.22 5014000 FIP XP OMEGA CI + 0.46 6 107.49 106.50 106.59 107.49 106.50 XPOM11 106.50 107.46 110 FIRST SOLAR DRN - 0.16 1 86.43 86.43 86.43 86.43 86.43 FSLR34 0.00 0.00 200 FISET FL REF CI 0.00 4 0.10 0.10 0.10 0.10 0.10 FSRF11 0.09 0.10 23000 FISET PESCA CI 0.00 8 0.24 0.23 0.24 0.25 0.23 FSPE11 0.21 0.25 13000 FLEURY ON - 0.09 5960 21.64 21.58 21.68 22.07 21.50 FLRY3 21.54 21.58 1022100 FORJA TAURUS DM - 33.33 1254 2.80 3.00 2.51 3.00 2.08 FJTA12 2.98 3.00 771600 FORJA TAURUS DM - 36.50 1003 1.98 2.00 1.60 2.00 1.26 FJTA14 1.90 2.05 525200 FORJA TAURUS ON + 7.29 4870 15.60 15.30 15.88 16.80 15.16 FJTA3 15.28 15.30 3229600 FORJA TAURUS PN + 26.98 11733 7.80 9.27 8.40 9.27 7.53 FJTA4 9.26 9.27 9864500 FRAS-LE ON + 1.42 154 4.22 4.27 4.22 4.27 4.15 FRAS3 4.26 4.27 113900 FREEPORT DRN - 2.89 1 44.68 44.68 44.68 44.68 44.68 FCXO34 0.00 0.00 1900 GAFISA ON + 0.22 2572 13.35 13.31 13.34 13.46 13.11 GFSA3 13.31 13.32 1410000 GAP DRN - 6.61 2 95.50 94.07 94.78 95.50 94.07 GPSI34 0.00 0.00 200 GE DRN + 2.24 2 45.70 45.60 45.62 45.70 45.60 GEOO34 45.60 0.00 500 GENERAL MOT DRN - 4.51 1 114.65 114.65 114.65 114.65 114.65 GMCO34 0.00 0.00 1400 GENERALSHOPP ON - 1.10 20 3.70 3.58 3.65 3.75 3.58 GSHP3 3.58 3.60 11200 GER PARANAP PN - 3.87 12 41.50 39.89 39.54 41.50 39.00 GEPA4 39.00 39.89 1400 GERDAU ON - 2.17 402 12.85 12.57 12.60 12.85 12.53 GGBR3 12.56 12.57 66900 GERDAU PN - 3.78 20479 16.08 15.49 15.69 16.08 15.47 GGBR4 15.49 15.50 12758200 GERDAU MET ON - 3.22 62 7.79 7.49 7.61 7.79 7.43 GOAU3 7.36 7.49 23800 GERDAU MET PN - 3.96 12267 7.78 7.51 7.62 7.82 7.51 GOAU4 7.51 7.53 9039400 GILEAD DRN - 1.94 1 136.37 136.37 136.37 136.37 136.37 GILD34 0.00 0.00 800 GOL PN - 0.43 19480 16.15 16.18 16.42 16.82 16.01 GOLL4 16.17 16.18 10856600 GOLDMANSACHS DRN - 1.09 2 84.11 82.86 83.93 84.11 82.86 GSGI34 0.00 0.00 2900 GOPRO DRN - 1.49 1 25.02 25.02 25.02 25.02 25.02 GPRO34 0.00 0.00 700 GP INVEST DR3 + 0.21 1 4.69 4.69 4.69 4.69 4.69 GPIV33 4.69 4.78 5000 GPC PART ON + 6.99 7 11.65 13.00 12.12 13.00 11.65 GPCP3 12.10 13.00 4100 GRAZZIOTIN ON + 1.33 33 23.18 22.81 22.80 23.40 22.50 CGRA3 22.80 23.67 9400 GRAZZIOTIN PN + 1.81 76 23.68 24.11 23.63 24.15 23.20 CGRA4 23.07 24.12 17500 GRENDENE ON - 0.26 2175 7.59 7.57 7.60 7.65 7.52 GRND3 7.57 7.65 1113000 GUARARAPES ON - 3.00 427 130.00 126.00 126.95 130.00 125.50 GUAR3 126.00 126.37 69000 GUARARAPES PN - 1.36 21 111.69 109.49 109.39 111.69 108.00 GUAR4 108.81 111.00 2600 HAGA S/A PN - 2.51 26 1.59 1.55 1.61 1.66 1.53 HAGA4 1.51 1.60 7000 HALLIBURTON DRN - 3.95 1 139.79 139.79 139.79 139.79 139.79 HALI34 0.00 0.00 100 HAPVIDA ON + 0.86 3080 25.58 25.80 25.90 26.22 25.57 HAPV3 25.75 25.80 758200 HELBOR ON - 1.44 827 1.39 1.36 1.37 1.41 1.33 HBOR3 1.36 1.37 781500 HOME DEPOT DRN - 2.22 1 334.52 334.52 334.52 334.52 334.52 HOME34 0.00 0.00 200 HONEYWELL DRN + 4.46 1 588.02 588.02 588.02 588.02 588.02 HONB34 0.00 0.00 1000 HOTEIS OTHON PN + 0.43 4 2.16 2.30 2.28 2.30 2.16 HOOT4 2.25 2.30 800 HP COMPANY DRN + 0.01 1 87.76 87.76 87.76 87.76 87.76 HPQB34 0.00 0.00 300 HYPERA ON - 0.70 5958 29.88 29.79 29.90 30.34 29.57 HYPE3 29.79 29.96 1709400 IBM DRN - 2.69 2 481.67 482.71 482.19 482.71 481.67 IBMB34 482.71 0.00 200 IDEIASNET ON - 1.54 40 7.90 7.63 7.62 7.90 7.60 IDNT3 7.45 7.72 5300 IGB S/A ON + 96.21 1807 1.33 2.59 2.23 2.60 1.33 IGBR3 2.58 2.59 2184700 IGUATEMI ON - 1.02 3376 36.99 36.66 36.78 37.29 36.41 IGTA3 36.66 36.78 759300 IHPARDINI ON - 7.96 6343 16.05 14.56 14.86 16.05 14.45 PARD3 14.56 14.64 1851500 IMC S/A ON + 0.86 2717 7.02 6.99 6.99 7.05 6.93 MEAL3 6.98 6.99 1294400 INDS ROMI ON - 1.28 273 7.82 7.71 7.78 7.82 7.71 ROMI3 7.71 7.73 120700 INDUSVAL PN + 2.98 212 0.67 0.69 0.69 0.74 0.67 IDVL4 0.69 0.70 442300 INEPAR ON - 1.84 16 7.03 6.91 7.00 7.58 6.86 INEP3 6.90 7.08 8100 INEPAR PN 0.00 71 7.10 7.00 6.97 7.28 6.80 INEP4 7.00 7.20 29800 INTEL DRN - 0.80 2 166.37 166.97 166.52 166.97 166.37 ITLC34 166.97 0.00 400 INTERMEDICA ON + 0.78 3697 24.30 24.45 24.45 24.78 24.07 GNDI3 24.28 24.45 1114800 IOCHP-MAXION BNS 0.00 1 0.79 0.79 0.79 0.79 0.79 MYPK11 0.80 0.90 200 IOCHP-MAXION BNS - 4.49 1 8.50 8.50 8.50 8.50 8.50 MYPK12 8.50 8.90 100 IOCHP-MAXION ON + 1.62 4593 21.02 21.24 21.23 21.53 20.92 MYPK3 21.24 21.25 1105000 IRBBRASIL RE ON + 0.52 3920 69.16 69.38 69.38 69.99 68.76 IRBR3 69.32 69.38 1017000 ISHARE SP500 CI - 0.27 341 109.67 109.15 108.87 109.82 108.33 IVVB11 108.50 109.15 28790 ISHARES BOVA CI - 2.18 14822 82.69 80.91 81.66 82.69 80.91 BOVA11 80.90 80.91 3375860 ISHARES BRAX CI - 1.61 5 68.90 68.10 68.27 68.90 68.10 BRAX11 64.00 68.61 150 ISHARES ECOO CI - 1.03 1 87.06 87.06 87.06 87.06 87.06 ECOO11 0.00 92.00 10 ISHARES SMAL CI - 0.71 600 77.97 76.85 77.34 77.97 76.85 SMAL11 76.85 77.00 29360 IT NOW IBOV CI - 2.33 112 85.90 84.10 85.00 85.90 84.10 BOVV11 84.10 86.62 238340 IT NOW IDIV CI - 1.13 5 43.15 42.86 42.95 43.16 42.86 DIVO11 42.00 44.00 2680 IT NOW IFNC CI - 1.59 17 88.46 87.40 87.88 88.58 87.12 FIND11 79.00 94.05 680 IT NOW IGCT CI - 1.52 2 35.49 35.50 35.49 35.50 35.49 GOVE11 0.00 36.09 4400 IT NOW IMAT CI - 1.52 5 33.98 33.69 33.80 33.98 33.69 MATB11 33.64 34.21 900 IT NOW ISE CI - 1.38 3 28.57 28.45 28.53 28.57 28.45 ISUS11 28.45 0.00 4300 IT NOW PIBB CI - 2.13 95 147.05 144.70 145.99 147.05 144.70 PIBB11 144.50 144.70 19380 IT NOW SPXI CI - 0.29 19 107.00 106.98 106.76 107.20 106.17 SPXI11 106.45 106.98 900 ITAUSA ON - 1.14 150 11.32 11.19 11.24 11.32 11.13 ITSA3 11.13 11.20 39200 ITAUSA PN - 3.04 27443 11.10 10.83 10.92 11.11 10.83 ITSA4 10.83 10.86 26287200 ITAUUNIBANCO ON - 1.62 546 42.60 41.81 41.86 42.91 41.50 ITUB3 41.69 41.81 100100 ITAUUNIBANCO PN - 2.97 20718 49.14 47.98 48.46 49.14 47.98 ITUB4 47.98 48.01 9846800 JBS ON + 1.70 29176 9.39 9.56 9.50 9.60 9.33 JBSS3 9.55 9.56 10143300 JEREISSATI ON - 0.35 6 19.93 19.88 19.87 19.93 19.79 JPSA3 19.70 19.88 1000 JHSF PART ON - 1.43 518 1.40 1.37 1.37 1.40 1.34 JHSF3 1.37 1.38 1207000 JOAO FORTES ON - 3.30 18 3.90 3.80 3.82 4.00 3.80 JFEN3 3.80 3.88 17000 JOHNSON DRN + 0.54 6 504.76 517.29 515.26 517.29 504.76 JNJB34 517.29 0.00 1200 JPMORGAN DRN - 0.10 3 199.66 200.55 200.18 200.56 199.66 JPMC34 200.55 0.00 1700 JSL ON 0.00 1802 5.83 5.80 5.81 6.05 5.55 JSLG3 5.80 5.82 1078900 KARSTEN PN + 2.68 5 3.35 3.44 3.40 3.47 3.35 CTKA4 3.42 3.48 1900 KEPLER WEBER BNS - 16.66 1 2.50 2.50 2.50 2.50 2.50 KEPL11 2.50 2.80 200 KEPLER WEBER ON + 2.71 224 9.70 10.21 10.15 10.31 9.70 KEPL3 10.15 10.21 77500 KLABIN S/A ON + 1.16 154 5.95 6.06 5.99 6.06 5.95 KLBN3 6.03 6.08 37900 KLABIN S/A PN + 2.27 328 3.10 3.15 3.11 3.15 3.08 KLBN4 3.14 3.15 192100 KLABIN S/A UNT + 1.08 7225 18.32 18.55 18.41 18.67 18.23 KLBN11 18.52 18.55 2483900 KROTON ON - 1.20 17614 10.90 10.67 10.78 11.08 10.60 KROT3 10.67 10.76 8074800 LE LIS BLANC ON - 0.03 11 26.18 26.14 26.16 26.20 26.10 LLIS3 26.08 26.45 1400 LIGHT S/A ON - 2.81 4074 15.98 15.55 15.71 16.24 15.55 LIGT3 15.55 15.56 1052500 LILLY DRN + 0.46 1 208.84 208.84 208.84 208.84 208.84 LILY34 0.00 0.00 800 LINX ON + 8.39 5948 18.05 19.50 19.33 20.01 18.04 LINX3 19.37 19.50 4166500 LIQ ON - 6.97 1067 1.31 1.20 1.25 1.37 1.17 LIQO3 1.20 1.21 1904200 LOCALIZA ON - 2.30 19579 25.59 24.96 25.04 25.59 24.62 RENT3 24.96 25.01 5394700 LOCAMERICA ON + 0.71 583 27.96 28.20 28.03 28.27 27.82 LCAM3 27.80 28.20 98700 LOG-IN BNS 0.00 156 3.23 3.20 3.20 3.30 3.11 LOGN12 2.49 3.20 83100 LOG-IN ON - 0.96 637 5.30 5.11 5.20 5.33 5.07 LOGN3 5.11 5.19 445900 LOJAS AMERIC ON - 1.13 1831 13.07 13.07 13.04 13.16 12.94 LAME3 12.96 13.07 436600 LOJAS AMERIC PN - 0.83 6484 17.78 17.79 17.77 17.93 17.65 LAME4 17.79 17.81 1691400 LOJAS MARISA ON 0.00 1310 4.71 4.70 4.81 4.94 4.63 AMAR3 4.69 4.70 872700 LOJAS RENNER ON - 0.88 8836 35.11 34.89 35.12 35.54 34.77 LREN3 34.87 35.00 2148600 LOPES BRASIL ON - 0.82 1241 3.65 3.62 3.67 3.74 3.59 LPSB3 3.60 3.62 664000 LUPATECH ON + 1.40 564 2.20 2.16 2.20 2.28 2.15 LUPA3 2.16 2.19 732000 M.DIASBRANCO ON - 0.04 2735 45.29 45.35 45.43 45.88 45.02 MDIA3 45.35 45.43 503200 MACY S DRN + 1.06 1 118.80 118.80 118.80 118.80 118.80 MACY34 0.00 0.00 200 MAGAZ LUIZA ON - 0.53 7309 161.70 160.88 160.05 161.70 158.80 MGLU3 160.75 160.90 1316000 MAGNESITA SA ON - 1.66 774 60.01 59.00 59.09 60.02 58.83 MAGG3 59.00 59.17 190700 MARCOPOLO ON + 0.34 138 2.88 2.90 2.88 2.93 2.86 POMO3 2.87 2.90 146700 MARCOPOLO PN + 0.25 4415 3.90 3.92 3.95 4.01 3.87 POMO4 3.92 3.94 3763400 MARFRIG ON - 1.95 3915 6.20 6.03 6.12 6.26 6.01 MRFG3 6.02 6.03 2623200 MASTERCARD DRN - 1.52 1 753.37 753.37 753.37 753.37 753.37 MSCD34 748.09 763.20 100 MCDONALDS DRN + 1.29 2 154.56 154.62 154.61 154.62 154.56 MCDC34 0.00 0.00 2000 MEDTRONIC DRN - 1.58 1 176.59 176.59 176.59 176.59 176.59 MDTC34 0.00 0.00 400 MELHOR SP PN - 0.98 2 50.50 50.50 50.50 50.50 50.50 MSPA4 48.00 0.00 300 MENDES JR PNA - 0.40 3 9.84 9.80 9.81 9.84 9.80 MEND5 9.80 10.00 400 MERC BRASIL ON 0.00 2 6.10 6.15 6.10 6.15 6.10 BMEB3 6.05 6.50 5400 MERC BRASIL PN + 2.67 18 5.61 5.75 5.73 6.00 5.61 BMEB4 5.66 5.74 13200 MERCK DRN + 2.10 3 267.27 266.82 266.73 267.27 265.52 MRCK34 0.00 0.00 1000 METAL LEVE ON - 1.33 1265 22.53 22.23 22.29 22.64 22.09 LEVE3 22.23 22.24 269100 METISA PN - 3.10 35 14.45 14.05 14.09 14.45 14.00 MTSA4 14.05 14.20 11500 METLIFE INC DRN - 1.23 1 160.29 160.29 160.29 160.29 160.29 METB34 0.00 0.00 100 MICROSOFT DRN - 0.54 3 405.59 403.38 402.82 405.59 401.01 MSFT34 0.00 0.00 1800 MILLS ON + 7.02 3763 2.46 2.59 2.59 2.71 2.45 MILS3 2.57 2.59 2669600 MINERVA DO + 9.09 1555 0.30 0.24 0.28 0.35 0.24 BEEF1 0.24 0.27 1394000 MINERVA ON - 2.82 3600 5.37 5.16 5.22 5.37 5.15 BEEF3 5.16 5.19 1286500 MMX MINER ON + 1.77 20 2.20 2.29 2.25 2.29 2.20 MMXM3 2.25 2.30 10200 MMX MINER TPR + 4.44 57 0.46 0.47 0.46 0.47 0.46 MMXM11 0.46 0.47 109500 MONDELEZ INT DRN + 0.58 1 75.80 75.80 75.80 75.80 75.80 MDLZ34 0.00 0.00 200 MONT ARANHA ON 0.00 1 170.00 170.00 170.00 170.00 170.00 MOAR3 160.00 175.00 100 MORGAN STAN DRN - 2.07 1 169.90 169.90 169.90 169.90 169.90 MSBR34 0.00 0.00 400 MOSAIC CO DRN - 0.96 1 60.59 60.59 60.59 60.59 60.59 MOSC34 0.00 0.00 1100 MOVIDA ON + 0.70 1884 7.09 7.15 7.16 7.27 7.06 MOVI3 7.12 7.15 750700 MRV ON - 4.17 15898 12.88 12.39 12.42 12.89 12.21 MRVE3 12.36 12.39 7181700 MULTIPLAN ON - 0.13 10563 21.80 21.80 21.89 22.09 21.67 MULT3 21.80 21.84 2664000 MULTIPLUS ON - 0.60 1171 24.59 24.51 24.68 24.89 24.50 MPLU3 24.51 24.52 168000 NATURA ON - 2.50 4802 31.04 30.30 30.64 31.21 30.17 NATU3 30.30 30.35 2507600 NETFLIX DRN + 3.32 1 1286.19 1286.19 1286.19 1286.19 1286.19 NFLX34 0.00 1600.00 100 NIKE DRN - 1.06 1 278.57 278.57 278.57 278.57 278.57 NIKE34 0.00 0.00 400 NORD BRASIL ON + 0.59 2 33.71 33.70 33.70 33.71 33.70 BNBR3 33.71 34.88 200 ODONTOPREV ON + 2.19 4748 12.44 12.59 12.51 12.65 12.35 ODPV3 12.53 12.59 1189400 OGX PETROLEO ON + 0.39 70 2.52 2.53 2.54 2.56 2.52 OGXP3 2.53 2.56 40800 OI ON - 3.14 4037 2.53 2.46 2.46 2.57 2.42 OIBR3 2.46 2.47 3372300 OI PN - 1.75 692 2.29 2.24 2.25 2.31 2.22 OIBR4 2.24 2.25 863500 OMEGA GER ON - 1.62 792 15.41 15.10 15.24 15.41 15.10 OMGE3 15.10 15.25 93100 ORACLE DRN + 1.21 1 177.07 177.07 177.07 177.07 177.07 ORCL34 0.00 0.00 300 OUROFINO S/A ON + 0.69 24 24.48 24.65 24.58 24.80 24.47 OFSA3 24.55 24.65 5100 P.ACUCAR-CBD PN - 0.17 6431 79.20 79.16 79.60 79.94 78.82 PCAR4 79.15 79.30 842800 PARANAPANEMA ON + 8.33 1582 1.44 1.56 1.53 1.58 1.44 PMAM3 1.56 1.57 3911400 PDG REALT ON 0.00 2679 0.70 0.70 0.67 0.71 0.65 PDGR3 0.67 0.70 8086900 PEPSICO INC DRN + 1.95 1 399.87 399.87 399.87 399.87 399.87 PEPB34 0.00 0.00 700 PET MANGUINH ON - 6.57 33 3.70 3.41 3.56 3.81 3.40 RPMG3 3.41 3.69 12100 PETROBRAS ON - 3.20 10857 29.40 28.65 28.97 29.50 28.60 PETR3 28.64 28.65 7257700 PETROBRAS PN - 2.83 69670 26.29 25.70 25.99 26.34 25.70 PETR4 25.69 25.70 56268900 PETROBRAS BR ON - 4.06 9267 23.40 22.67 23.02 23.56 22.67 BRDT3 22.67 22.69 2675600 PETRORIO ON - 0.61 160 113.15 112.90 112.81 113.90 111.52 PRIO3 112.01 112.90 20100 PETTENATI PN + 2.75 3 2.90 2.98 2.97 2.99 2.90 PTNT4 2.90 2.99 16200 PFIZER DRN - 0.10 3 162.36 163.01 162.52 163.01 162.36 PFIZ34 163.01 0.00 800 PG DRN - 1.24 1 296.50 296.50 296.50 296.50 296.50 PGCO34 0.00 0.00 200 PINE PN + 2.94 25 2.05 2.10 2.07 2.12 2.05 PINE4 2.08 2.10 26400 PLASCAR PART ON + 4.68 17 6.20 6.70 6.47 6.70 6.20 PLAS3 6.40 6.90 3300 POMIFRUTAS ON - 3.40 20 0.90 0.85 0.86 0.93 0.85 FRTA3 0.83 0.88 21200 PORTO SEGURO ON - 2.70 8732 53.20 52.20 52.06 53.99 51.27 PSSA3 52.10 52.20 1551000 PORTOBELLO ON + 2.42 826 4.51 4.65 4.62 4.74 4.51 PTBL3 4.64 4.68 475600 POSITIVO TEC ON + 0.43 480 2.30 2.31 2.30 2.34 2.28 POSI3 2.30 2.31 216000 PPLA UNT - 1.73 59 1.13 1.13 1.14 1.18 1.13 PPLA11 1.12 1.15 46300 PROFARMA ON - 0.44 549 4.60 4.52 4.52 4.60 4.45 PFRM3 4.47 4.54 206900 QGEP PART ON + 1.69 3338 13.13 13.23 13.17 13.34 12.95 QGEP3 13.06 13.25 709500 QUALCOMM DRN - 0.42 1 241.56 241.56 241.56 241.56 241.56 QCOM34 0.00 0.00 100 QUALICORP ON - 0.63 11725 14.22 14.10 14.30 14.60 14.04 QUAL3 14.08 14.10 3317900 RAIADROGASIL ON + 1.85 6191 65.10 66.30 66.04 66.79 64.96 RADL3 66.27 66.30 2624000 RANDON PART ON - 0.92 42 5.30 5.34 5.34 5.45 5.25 RAPT3 5.31 5.34 44900 RANDON PART PN + 1.85 6856 8.10 8.23 8.17 8.33 8.05 RAPT4 8.23 8.24 2746400 RECRUSUL ON - 0.66 1 3.00 3.00 3.00 3.00 3.00 RCSL3 2.87 3.00 500 RECRUSUL PN - 3.57 136 1.75 1.62 1.61 1.75 1.59 RCSL4 1.61 1.62 48200 RENOVA ON - 3.80 255 1.08 1.01 1.01 1.08 0.99 RNEW3 1.01 1.03 110900 RENOVA PN - 6.52 394 0.93 0.86 0.88 0.93 0.85 RNEW4 0.85 0.86 428800 RENOVA UNT - 7.50 475 2.95 2.71 2.80 2.99 2.70 RNEW11 2.70 2.71 444300 ROSS STORES DRN - 0.29 1 177.24 177.24 177.24 177.24 177.24 ROST34 0.00 0.00 1300 ROSSI RESID ON + 0.43 479 4.68 4.66 4.61 4.76 4.52 RSID3 4.60 4.66 264800 RUMO S.A. ON - 0.19 11589 15.61 15.62 15.74 15.95 15.55 RAIL3 15.62 15.65 7035100 SABESP ON - 2.99 5440 28.22 27.24 27.48 28.22 27.20 SBSP3 27.24 27.25 1043200 SALESFORCE DRN - 2.28 1 263.24 263.24 263.24 263.24 263.24 SSFO34 0.00 0.00 100 SANEPAR ON + 4.71 181 9.59 10.00 9.76 10.00 9.50 SAPR3 9.90 10.00 25000 SANEPAR PN - 0.53 1654 9.43 9.37 9.39 9.52 9.31 SAPR4 9.33 9.37 281700 SANEPAR UNT - 0.16 1402 47.64 47.41 47.37 47.83 46.87 SAPR11 47.40 47.41 217400 SANTANDER BR ON - 1.85 83 21.49 21.20 21.05 21.60 20.61 SANB3 20.81 21.20 15600 SANTANDER BR PN - 2.24 131 19.22 19.16 19.33 19.84 19.12 SANB4 19.15 19.35 24200 SANTANDER BR UNT - 2.45 5243 40.83 40.15 40.48 41.16 40.15 SANB11 40.15 40.20 1079100 SANTANENSE ON + 3.48 5 4.35 4.45 4.43 4.45 4.35 CTSA3 4.30 4.45 1300 SANTANENSE PN - 3.00 14 5.88 5.49 5.60 5.88 5.49 CTSA4 5.25 5.49 2400 SANTOS BRP ON + 2.15 1145 3.23 3.32 3.27 3.35 3.21 STBP3 3.30 3.32 2193700 SAO CARLOS ON - 0.96 8 31.00 30.70 30.97 31.08 30.70 SCAR3 30.70 30.85 2100 SAO MARTINHO ON + 1.03 3925 18.29 18.51 18.38 18.54 18.27 SMTO3 18.51 18.53 733500 SARAIVA LIVR ON + 1.32 10 3.03 3.07 3.03 3.07 3.03 SLED3 3.01 3.09 14500 SARAIVA LIVR PN 0.00 161 3.07 3.09 3.10 3.14 3.05 SLED4 3.09 3.12 81500 SCHLUMBERGER DRN - 0.41 2 218.46 215.38 217.43 218.46 215.38 SLBG34 0.00 0.00 300 SCHULZ PN + 2.07 74 7.33 7.28 7.29 7.34 7.23 SHUL4 7.22 7.28 32600 SCHWAB DRN - 2.03 1 173.39 173.39 173.39 173.39 173.39 SCHW34 0.00 0.00 400 SEG AL BAHIA ON - 0.52 1 47.75 47.75 47.75 47.75 47.75 CSAB3 47.00 0.00 400 SEG AL BAHIA PN + 1.04 1 48.50 48.50 48.50 48.50 48.50 CSAB4 42.00 0.00 200 SENIOR SOL ON + 2.37 80 24.96 25.40 25.09 25.40 24.22 SNSL3 25.11 25.42 15100 SER EDUCA ON + 1.51 5365 14.49 14.78 14.89 15.26 14.49 SEER3 14.75 14.78 1184500 SID NACIONAL ON - 2.87 11962 10.05 9.81 9.98 10.30 9.76 CSNA3 9.81 9.82 7667600 SIERRABRASIL ON 0.00 55 23.58 23.00 23.18 23.58 23.00 SSBR3 22.85 23.00 8100 SLC AGRICOLA ON + 3.06 3457 53.46 55.15 54.81 55.45 53.22 SLCE3 55.00 55.15 648900 SMILES ON + 5.16 6660 34.12 36.25 35.47 36.50 34.00 SMLS3 36.25 36.27 2701700 SPRINGS ON + 1.94 105 7.18 7.33 7.22 7.33 7.03 SGPS3 7.20 7.33 45700 STARBUCKS DRN + 1.50 2 217.01 217.32 217.28 217.32 217.01 SBUB34 0.00 0.00 900 SUL AMERICA PN - 2.12 7 6.02 6.00 6.03 6.13 6.00 SULA4 6.00 6.12 2000 SUL AMERICA UNT - 1.24 5249 24.14 23.79 23.98 24.22 23.70 SULA11 23.72 23.80 1587900 SUZANO PAPEL ON + 0.32 17344 40.35 40.34 40.22 40.75 39.33 SUZB3 40.32 40.39 6062400 TAESA ON + 0.26 2 7.57 7.57 7.57 7.57 7.57 TAEE3 7.57 7.99 300 TAESA PN 0.00 9 7.23 7.25 7.23 7.25 7.22 TAEE4 7.25 45.50 1500 TAESA UNT + 0.36 8019 22.00 22.10 22.28 22.51 21.88 TAEE11 22.06 22.12 2131700 TARGET CORP DRN - 2.93 1 307.67 307.67 307.67 307.67 307.67 TGTB34 0.00 0.00 100 TARPON INV ON + 0.42 15 2.38 2.38 2.37 2.42 2.37 TRPN3 2.38 2.42 7500 TECHNOS ON + 6.80 247 1.92 2.04 2.02 2.12 1.92 TECN3 2.04 2.05 224300 TECNISA ON - 1.61 541 1.25 1.22 1.23 1.27 1.21 TCSA3 1.22 1.23 978600 TECNOSOLO ON + 18.06 86 1.56 1.83 1.73 1.88 1.56 TCNO3 1.80 1.84 94200 TECNOSOLO PN + 22.69 157 1.65 2.00 1.86 2.00 1.65 TCNO4 1.90 2.00 122900 TECTOY ON 0.00 1 1.55 1.55 1.55 1.55 1.55 TOYB3 1.56 1.60 100 TECTOY PN 0.00 9 1.67 1.67 1.65 1.67 1.64 TOYB4 1.64 1.67 7900 TEGMA ON + 1.90 1628 20.86 21.40 21.32 21.51 20.76 TGMA3 21.36 21.49 255700 TEKA PN - 2.57 3 6.01 6.42 6.29 6.44 6.01 TEKA4 6.10 6.50 300 TEKNO PN + 2.38 4 33.00 33.00 33.00 33.00 33.00 TKNO4 33.00 48.00 700 TELEBRAS ON + 3.73 7 27.81 27.80 27.80 27.82 27.80 TELB3 27.01 28.48 1500 TELEBRAS PN - 0.43 36 23.50 22.90 22.91 23.50 22.50 TELB4 22.57 22.90 10200 TELEF BRASIL ON + 0.08 34 36.65 36.43 36.47 36.65 36.30 VIVT3 36.30 36.44 5600 TELEF BRASIL PN - 0.39 8853 37.99 37.85 38.07 38.38 37.85 VIVT4 37.85 38.00 2278900 TENDA ON - 2.65 2766 28.20 27.45 27.85 28.54 27.20 TEND3 27.41 27.50 516500 TERRA SANTA ON + 1.42 10 10.50 10.65 10.58 10.65 10.50 TESA3 10.44 10.65 8000 TEXAS INC DRN - 1.70 1 368.60 368.60 368.60 368.60 368.60 TEXA34 0.00 0.00 800 THERMFISCHER DRN - 7.90 1 212.50 212.50 212.50 212.50 212.50 TMOS34 0.00 0.00 100 TIM PART S/A ON - 1.22 8068 11.35 11.29 11.31 11.48 11.22 TIMP3 11.29 11.30 3271900 TIME FOR FUN ON 0.00 549 6.72 6.68 6.67 6.79 6.55 SHOW3 6.68 6.74 153700 TOTVS ON + 1.89 2443 24.88 25.22 25.26 25.68 24.76 TOTS3 25.11 25.22 311000 TRAN PAULIST ON + 0.08 2 60.90 60.90 60.90 60.90 60.90 TRPL3 58.30 62.00 500 TRAN PAULIST PN + 0.80 1811 60.93 61.28 61.31 61.99 60.31 TRPL4 61.14 61.28 231700 TRANSOCEAN DRN - 1.86 1 45.35 45.35 45.35 45.35 45.35 RIGG34 0.00 0.00 300 TRISUL ON 0.00 165 2.68 2.68 2.66 2.70 2.64 TRIS3 2.65 2.68 114500 TRIUNFO PART ON + 8.67 1431 1.72 1.88 1.86 1.97 1.72 TPIS3 1.88 1.90 1849600 TUPY ON + 2.40 4440 18.77 19.19 19.27 19.60 18.55 TUPY3 19.19 19.40 809100 ULTRAPAR ON - 2.60 7369 40.85 39.58 40.12 40.95 39.58 UGPA3 39.58 39.61 1418500 UNICASA ON - 2.61 37 2.65 2.61 2.59 2.65 2.58 UCAS3 2.52 2.61 31000 UNIONPACIFIC DRN - 0.60 1 136.81 136.81 136.81 136.81 136.81 UPAC34 0.00 0.00 200 UNIPAR ON - 0.27 76 40.75 40.50 41.45 42.00 40.50 UNIP3 40.20 40.50 16200 UNIPAR PNA + 0.82 5 45.00 44.97 44.98 45.00 44.97 UNIP5 44.16 44.97 1000 UNIPAR PNB - 1.03 1293 45.85 45.00 45.82 46.80 44.66 UNIP6 45.00 45.14 364900 UPS DRN - 0.48 1 106.96 106.96 106.96 106.96 106.96 UPSS34 0.00 0.00 1000 US STEEL DRN + 0.95 1 102.59 102.59 102.59 102.59 102.59 USSX34 0.00 0.00 200 USIMINAS ON - 0.94 38 12.72 12.57 12.59 12.72 12.52 USIM3 12.57 12.59 7900 USIMINAS PNA - 2.22 8234 9.86 9.66 9.81 9.98 9.65 USIM5 9.66 9.68 14282500 VALE ON - 3.91 34269 58.85 56.50 57.15 58.85 56.32 VALE3 56.50 56.51 17237800 VALERO ENER DRN + 0.22 1 191.12 191.12 191.12 191.12 191.12 VLOE34 0.00 0.00 1000 VALID ON - 0.35 2133 13.82 13.93 13.97 14.25 13.82 VLID3 13.85 13.93 351000 VERIZON DRN + 2.06 2 200.77 201.93 201.54 201.93 200.77 VERZ34 201.93 0.00 300 VIAVAREJO ON - 4.45 994 4.72 4.50 4.55 4.73 4.49 VVAR3 4.49 4.50 184600 VIAVAREJO PN - 2.15 738 4.66 4.55 4.51 4.66 4.42 VVAR4 4.45 4.55 192900 VIAVAREJO UNT - 4.02 15977 13.90 13.35 13.52 14.03 13.33 VVAR11 13.35 13.38 5742300 VISA INC DRN - 1.96 1 515.17 515.17 515.17 515.17 515.17 VISA34 0.00 0.00 500 VIVER ON + 11.11 5200 0.28 0.30 0.31 0.34 0.27 VIVR3 0.29 0.30 52497900 VULCABRAS ON - 0.93 1951 6.43 6.37 6.38 6.43 6.30 VULC3 6.32 6.37 591500 WAL MART DRN + 0.75 2 88.55 88.90 88.57 88.90 88.55 WALM34 88.90 0.00 3500 WALT DISNEY DRN - 0.18 2 438.00 431.22 432.57 438.00 431.22 DISB34 0.00 0.00 500 WEG ON - 1.28 11328 18.69 18.41 18.46 18.70 18.27 WEGE3 18.41 18.47 2858200 WELLS FARGO DRN - 0.97 2 195.36 196.77 196.06 196.77 195.36 WFCO34 196.77 198.70 200 WESTERNUNION DRN - 0.36 1 67.60 67.60 67.60 67.60 67.60 WUNI34 0.00 0.00 300 WHIRLPOOL PN 0.00 9 5.06 5.05 5.05 5.06 5.05 WHRL4 5.03 5.10 2700 WILSON SONS DR3 - 2.36 5 48.99 47.00 47.97 48.99 47.00 WSON33 46.44 47.00 500 WIZ S.A. ON + 0.37 697 8.00 7.99 7.96 8.05 7.90 WIZS3 7.91 7.99 189900 WLM IND COM PN + 3.56 7 4.80 4.94 4.81 4.94 4.80 WLMM4 4.61 4.94 2300 XEROX CORP DRN - 0.01 1 98.50 98.50 98.50 98.50 98.50 XRXB34 0.00 0.00 100