GrafBolsa


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

LOTE PADRÃO

Pregão : 20/08/18 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN + 1.66 2 205.08 203.26 203.75 205.08 203.26 MMMC34 0.00 0.00 1100 ABBOTT DRN + 0.01 1 63.91 63.91 63.91 63.91 63.91 ABTT34 0.00 0.00 1000 ABBVIE DRN + 2.56 1 388.63 388.63 388.63 388.63 388.63 ABBV34 0.00 0.00 600 ABC BRASIL PN - 0.46 1192 15.05 14.95 14.93 15.40 14.87 ABCB4 14.95 15.03 170600 ABC BRASIL PN - 0.27 2 14.90 14.77 14.87 14.90 14.77 ABCB10 14.71 15.00 600 ACCENTURE DRN + 3.29 1 655.56 655.56 655.56 655.56 655.56 ACNB34 0.00 0.00 100 ACO ALTONA ON + 0.37 1 5.32 5.32 5.32 5.32 5.32 EALT3 5.32 6.50 100 ACO ALTONA PN 0.00 5 5.10 5.10 5.01 5.10 5.01 EALT4 4.96 5.10 11900 ADVANCED-DH ON + 5.26 11 1.80 1.80 1.75 1.80 1.70 ADHM3 1.66 1.80 3300 AES ELPA ON - 4.76 3 2.00 2.00 2.00 2.00 2.00 AELP3 1.91 2.24 300 AES TIETE E ON - 0.92 71 2.17 2.15 2.13 2.17 2.12 TIET3 2.12 2.15 23600 AES TIETE E PN - 3.33 132 2.10 2.03 2.05 2.10 2.03 TIET4 2.03 2.06 94700 AES TIETE E UNT - 3.24 4105 10.51 10.15 10.27 10.52 10.15 TIET11 10.15 10.20 1374700 AIG GROUP DRN + 2.33 1 209.63 209.63 209.63 209.63 209.63 AIGB34 0.00 0.00 100 ALFA FINANC PN 0.00 1 5.00 5.00 5.00 5.00 5.00 CRIV4 5.00 5.10 10000 ALIANSCE ON + 2.52 2918 14.99 15.42 15.40 15.70 14.99 ALSC3 15.37 15.42 761100 ALLIAR ON - 0.54 450 12.90 12.88 12.85 12.91 12.78 AALR3 12.88 12.92 113500 ALPARGATAS PN + 2.60 1640 12.02 12.29 12.20 12.42 11.80 ALPA4 12.29 12.30 508500 ALPHABET DRN + 1.85 6 192.58 194.66 194.04 194.66 192.58 GOGL34 191.65 194.66 8700 ALPHABET DRN + 1.81 4 190.28 192.26 190.77 192.26 190.28 GOGL35 0.00 192.26 1800 ALUPAR PN + 0.20 3 4.80 4.80 4.80 4.80 4.80 ALUP4 4.72 4.80 500 ALUPAR UNT 0.00 2371 16.06 16.07 16.06 16.15 15.96 ALUP11 16.07 16.18 984600 AMAZON DRN + 1.16 2 3713.65 3733.32 3723.48 3733.32 3713.65 AMZO34 0.00 0.00 200 AMBEV S/A ON - 0.15 30369 19.05 19.15 19.13 19.26 18.92 ABEV3 19.14 19.15 13221500 AMERICAN EXP DRN + 3.31 3 410.00 411.73 410.66 411.73 410.00 AXPB34 0.00 0.00 1400 AMGEN DRN + 0.20 1 781.89 781.89 781.89 781.89 781.89 AMGN34 0.00 0.00 100 ANDEAVOR DRN + 14.06 1 293.50 293.50 293.50 293.50 293.50 ANDV34 0.00 0.00 4000 ANIMA ON 0.00 3682 13.85 13.77 13.71 14.00 13.25 ANIM3 13.77 13.80 712200 APPLE DRN + 0.33 8 84.50 85.76 85.53 85.88 84.50 AAPL34 82.00 85.79 23100 ARCELOR DRN + 1.90 3 58.33 58.70 58.69 58.75 58.33 ARMT34 0.00 0.00 5900 AREZZO CO ON + 0.72 1039 41.45 41.50 41.42 41.81 41.00 ARZZ3 41.50 41.70 196700 ATOMPAR ON + 1.60 31 2.50 2.54 2.55 2.60 2.50 ATOM3 2.51 2.55 25000 ATT INC DRN + 1.82 4 132.01 131.99 131.77 132.01 131.59 ATTB34 0.00 131.99 4100 AVON DRN + 3.89 2 4.09 4.00 4.08 4.09 4.00 AVON34 3.00 6.00 12700 AZEVEDO PN + 1.05 1 0.96 0.96 0.96 0.96 0.96 AZEV4 0.80 0.95 100 AZUL PN + 0.61 4270 24.49 24.54 24.41 24.92 24.26 AZUL4 24.49 24.54 980100 B2W DIGITAL ON + 3.28 7622 27.47 28.26 27.69 28.34 26.64 BTOW3 28.14 28.26 1843300 B3 ON + 0.17 23827 22.26 22.59 22.36 22.73 22.01 B3SA3 22.59 22.60 9478100 BANCO INTER PN - 0.84 1548 22.40 22.21 21.99 22.81 21.16 BIDI4 22.19 22.21 366400 BANCO PAN PN - 0.56 32 1.75 1.77 1.74 1.78 1.72 BPAN4 1.73 1.77 16800 BANESE PN + 0.48 17 35.00 35.17 34.82 35.51 34.23 BGIP4 34.00 35.75 2100 BANESTES ON - 1.62 18 3.63 3.64 3.66 3.69 3.63 BEES3 3.64 3.69 10200 BANESTES PN - 0.55 3 3.61 3.58 3.58 3.61 3.58 BEES4 3.58 3.70 1000 BANK AMERICA DRN + 1.70 3 122.00 122.88 122.22 122.88 122.00 BOAC34 0.00 122.88 2700 BANRISUL ON - 2.44 10 17.15 16.73 16.77 17.15 16.70 BRSR3 16.72 16.90 2800 BANRISUL PNB - 1.07 2759 15.77 15.60 15.63 15.99 15.42 BRSR6 15.60 15.63 741900 BANSANTANDER DR3 - 0.63 4 18.85 18.88 18.87 18.88 18.85 BSAN33 18.88 19.00 600 BB ETF SP DV CI + 0.13 11 57.72 57.44 57.56 57.72 57.35 BBSD11 0.00 69.34 400 BBSEGURIDADE ON - 1.42 16236 25.81 25.53 25.62 26.00 25.17 BBSE3 25.53 25.54 4315500 BERKSHIRE DRN + 0.64 3 830.52 828.45 829.22 830.52 827.66 BERK34 816.56 828.45 600 BEST BUY DRN + 12.02 1 315.65 315.65 315.65 315.65 315.65 BBYY34 0.00 0.00 300 BIC MONARK ON - 0.95 2 312.99 312.99 312.99 312.99 312.99 BMKS3 290.01 311.99 43 BIOGEN DRN + 3.45 2 226.70 226.57 226.66 226.70 226.57 BIIB34 0.00 0.00 800 BIOMM ON - 0.24 119 8.10 8.24 8.20 8.40 7.95 BIOM3 8.24 8.42 24600 BIOSEV ON - 0.69 28 2.89 2.87 2.88 2.93 2.83 BSEV3 2.87 2.94 12200 BIOTOSCANA DR3 + 3.12 827 11.42 11.55 11.47 11.69 10.90 GBIO33 11.38 11.55 349500 BK BRASIL ON + 0.34 463 14.63 14.70 14.65 14.73 14.57 BKBR3 14.70 14.75 342600 BLACKROCK DRN + 3.12 1 314.66 314.66 314.66 314.66 314.66 BLAK34 0.00 0.00 200 BNY MELLON DRN + 2.62 1 205.83 205.83 205.83 205.83 205.83 BONY34 0.00 0.00 200 BOEING DRN + 3.45 2 1387.75 1396.70 1395.42 1396.70 1387.75 BOEI34 0.00 0.00 700 BOMBRIL PN - 2.12 30 2.85 2.76 2.81 2.93 2.76 BOBR4 2.76 2.80 18700 BR BROKERS ON - 3.03 173 0.33 0.32 0.32 0.34 0.32 BBRK3 0.32 0.33 547900 BR INSURANCE ON - 0.13 342 15.31 14.97 14.45 15.31 13.80 BRIN3 14.80 14.97 93700 BR MALLS PAR ON - 0.21 10957 9.40 9.41 9.41 9.58 9.30 BRML3 9.40 9.48 4152500 BR PHARMA ON - 0.65 26 1.55 1.51 1.52 1.56 1.49 BPHA3 1.51 1.52 27500 BR PROPERT ON - 1.06 687 8.49 8.40 8.43 8.74 8.25 BRPR3 8.40 8.45 160400 BRADESCO ON + 0.11 6736 25.06 25.14 25.13 25.32 24.81 BBDC3 25.14 25.26 1667400 BRADESCO PN + 0.62 23431 28.60 28.80 28.67 28.94 28.32 BBDC4 28.80 28.89 10556900 BRADESPAR ON - 0.11 96 26.85 26.82 26.33 26.87 25.99 BRAP3 26.63 26.83 22100 BRADESPAR PN + 0.92 9982 30.22 30.45 30.19 30.45 29.76 BRAP4 30.38 30.45 1955400 BRASIL ON - 2.65 34738 31.27 30.43 30.60 31.52 30.20 BBAS3 30.43 30.45 15831700 BRASILAGRO ON + 0.80 205 13.70 13.81 13.92 14.05 13.70 AGRO3 13.81 13.97 71500 BRASKEM ON 0.00 2 55.00 56.00 55.66 56.00 55.00 BRKM3 54.60 56.00 300 BRASKEM PNA - 2.26 7609 55.80 55.12 55.31 56.12 54.62 BRKM5 55.12 55.19 1766900 BRF SA ON - 0.19 11551 19.95 20.09 19.98 20.11 19.76 BRFS3 20.06 20.09 4417900 BRISTOLMYERS DRN - 0.55 2 240.93 240.00 240.21 240.93 240.00 BMYB34 0.00 0.00 1300 BTGP BANCO ON - 0.76 2 7.77 7.79 7.78 7.79 7.77 BPAC3 7.71 7.89 200 BTGP BANCO UNT + 0.65 207 19.69 19.91 19.79 19.91 19.56 BPAC11 19.90 19.91 39200 CAIXAETFXBOV CI + 0.39 3 74.99 75.40 75.39 75.40 74.99 XBOV11 75.39 0.00 7510 CAMBUCI PN 0.00 8 15.98 16.00 15.99 16.00 15.98 CAMB4 15.00 16.00 10200 CAMIL ON + 0.15 1746 6.40 6.39 6.41 6.50 6.32 CAML3 6.36 6.39 463000 CARREFOUR BR ON - 0.41 4126 14.34 14.29 14.34 14.49 14.27 CRFB3 14.29 14.37 1214200 CATERPILLAR DRN + 2.26 3 555.60 552.22 552.30 555.60 550.52 CATP34 0.00 0.00 1800 CCR SA ON - 1.24 17893 9.66 9.52 9.53 9.67 9.45 CCRO3 9.52 9.54 5642400 CCX CARVAO ON - 2.30 7 3.90 3.81 3.89 3.90 3.80 CCXC3 3.81 3.90 2800 CEDRO PN - 4.31 1 7.99 7.99 7.99 7.99 7.99 CEDO4 6.00 8.00 100 CELESC PN - 0.03 3 27.99 27.99 27.99 27.99 27.99 CLSC4 27.37 28.00 300 CELGENE CORP DRN + 1.24 2 357.01 359.63 359.25 359.63 357.01 CLGN34 0.00 0.00 700 CELPA ON + 1.64 3 1.86 1.85 1.85 1.86 1.85 CELP3 1.83 1.86 1300 CELPA PNA + 0.97 3 2.09 2.07 2.08 2.09 2.07 CELP5 1.81 2.47 500 CELUL IRANI ON - 1.01 1 1.96 1.96 1.96 1.96 1.96 RANI3 1.95 1.98 1000 CELUL IRANI PN - 0.96 1 2.05 2.05 2.05 2.05 2.05 RANI4 1.95 1.98 200 CEMIG ON - 1.65 2492 7.26 7.14 7.08 7.26 6.91 CMIG3 7.12 7.14 952200 CEMIG PN - 0.97 15380 8.12 8.12 8.03 8.15 7.95 CMIG4 8.07 8.12 9512200 CESP ON + 2.19 14 13.61 13.95 13.51 13.99 13.46 CESP3 13.50 13.94 13300 CESP PNB + 3.85 3325 16.59 17.24 17.01 17.49 16.54 CESP6 17.24 17.38 1518400 CHESAPEAKE DRN + 3.84 1 17.56 17.56 17.56 17.56 17.56 CHKE34 0.00 0.00 4900 CHEVRON DRN + 1.03 3 233.64 233.92 233.54 233.92 233.21 CHVX34 0.00 233.92 1200 CIA HERING ON - 1.36 2926 16.15 15.90 16.06 16.21 15.64 HGTX3 15.89 16.01 1244100 CIELO ON - 1.43 13759 14.51 14.46 14.54 14.67 14.45 CIEL3 14.46 14.55 5556800 CISCO DRN + 1.41 2 181.85 183.67 182.25 183.67 181.85 CSCO34 0.00 0.00 900 CITIGROUP DRN + 2.46 3 278.96 280.73 279.89 280.73 278.96 CTGP34 0.00 280.73 900 COCA COLA DRN + 0.97 2 184.98 185.48 185.28 185.48 184.98 COCA34 0.00 0.00 1800 COELBA ON 0.00 1 25.20 25.20 25.20 25.20 25.20 CEEB3 20.50 0.00 100 COELCE PNA - 1.64 17 44.89 44.75 44.28 44.89 43.42 COCE5 44.75 44.90 2500 COGNIZANT DRN + 2.38 1 296.46 296.46 296.46 296.46 296.46 CTSH34 0.00 0.00 1900 COLGATE DRN + 4.36 2 267.86 268.55 268.47 268.55 267.86 COLG34 0.00 0.00 900 COMCAST DRN + 0.48 4 140.00 140.96 140.63 140.96 140.00 CMCS34 0.00 140.96 9600 COMGAS ON 0.00 3 58.01 59.00 58.83 59.00 58.01 CGAS3 57.00 59.00 600 COMGAS PNA - 1.48 92 60.48 59.01 59.36 60.48 59.01 CGAS5 59.00 59.60 13900 COPASA ON + 1.52 3153 42.34 43.15 42.99 43.68 41.79 CSMG3 43.06 43.15 541100 COPEL ON + 1.32 234 18.71 19.15 18.91 19.15 18.65 CPLE3 19.15 19.20 41000 COPEL PNB + 2.10 3804 20.85 21.34 21.10 21.35 20.83 CPLE6 21.31 21.34 631500 COPHILLIPS DRN + 2.33 2 70.26 70.42 70.33 70.42 70.26 COPH34 0.00 0.00 1300 COSAN ON + 0.05 5137 35.73 36.10 36.26 36.77 35.64 CSAN3 36.10 36.20 810100 COSAN LOG ON + 0.63 1047 9.43 9.49 9.44 9.58 9.32 RLOG3 9.49 9.53 172800 COSERN ON + 0.54 3 16.50 16.60 16.50 16.60 16.50 CSRN3 16.51 16.60 1100 COSTCO DRN + 1.89 6 224.90 225.49 225.15 225.57 224.68 COWC34 0.00 0.00 5800 COTEMINAS PN - 1.22 17 5.75 5.65 5.67 5.77 5.65 CTNM4 5.65 5.75 6700 CPFL ENERGIA ON 0.00 1360 21.85 21.85 21.75 21.87 21.65 CPFE3 21.73 21.85 297300 CPFL RENOVAV ON + 0.43 5 16.29 16.29 16.18 16.29 16.05 CPRE3 16.01 16.30 700 CR2 ON - 1.05 1 0.94 0.94 0.94 0.94 0.94 CRDE3 0.91 0.94 100 CRISTAL PNA + 0.46 55 23.75 23.99 24.25 24.99 23.70 CRPG5 23.82 24.80 17900 CRISTAL PNB - 0.43 13 22.99 23.00 22.99 23.00 22.99 CRPG6 22.60 23.00 14800 CSU CARDSYST ON + 4.94 723 6.77 7.22 7.13 7.22 6.77 CARD3 7.20 7.22 218800 CVC BRASIL ON - 0.09 3823 43.92 44.17 43.55 44.17 42.71 CVCB3 44.00 44.17 675600 CVS HEALTH DRN + 5.78 4 147.75 147.31 147.81 148.45 147.31 CVSH34 0.00 0.00 4400 CYRE COM-CCP ON - 0.51 8 9.85 9.70 9.84 9.85 9.70 CCPR3 9.70 10.00 19200 CYRELA REALT ON - 1.76 6709 11.24 11.15 11.21 11.35 11.12 CYRE3 11.15 11.25 1186900 DANAHER CORP DRN + 0.73 2 99.61 100.00 99.92 100.00 99.61 DHER34 98.56 100.55 2200 DELTA DRN + 6.23 1 228.17 228.17 228.17 228.17 228.17 DEAI34 0.00 0.00 900 DIMED ON - 2.94 2 329.99 329.99 329.99 329.99 329.99 PNVL3 320.00 330.00 300 DIRECIONAL ON + 2.51 2545 6.81 6.92 6.85 6.92 6.73 DIRR3 6.88 6.92 499000 DOHLER PN 0.00 2 6.30 6.30 6.30 6.30 6.30 DOHL4 6.01 6.25 1200 DOMMO ON - 1.48 436 1.34 1.33 1.34 1.39 1.31 DMMO3 1.33 1.34 2036600 DOWDUPONT DRN + 1.16 1 271.95 271.95 271.95 271.95 271.95 DWDP34 0.00 0.00 300 DUFRY AG DR3 + 1.76 177 474.01 483.39 479.50 484.99 470.72 DAGB33 475.84 483.39 602 DUKE ENERGY DRN - 0.20 1 326.01 326.01 326.01 326.01 326.01 DUKB34 0.00 0.00 100 DURATEX ON - 3.20 2791 10.29 9.98 10.11 10.31 9.98 DTEX3 9.98 10.03 1094800 EBAY DRN + 0.75 2 67.20 67.62 67.23 67.62 67.20 EBAY34 0.00 0.00 12000 ECORODOVIAS ON + 0.13 4830 7.53 7.53 7.52 7.60 7.46 ECOR3 7.52 7.53 1272200 ELEKEIROZ ON 0.00 1 7.00 7.00 7.00 7.00 7.00 ELEK3 5.61 8.00 100 ELETROBRAS ON - 2.22 5831 16.13 15.82 15.91 16.34 15.70 ELET3 15.82 15.92 2042100 ELETROBRAS PNB - 1.64 5651 18.70 18.49 18.39 18.81 18.09 ELET6 18.43 18.50 1298600 ELETROPAR ON + 5.59 43 55.65 57.00 55.15 57.00 54.00 LIPR3 55.99 58.99 10200 ELETROPAULO DO + 7.69 24 0.13 0.14 0.20 0.25 0.13 ELPL1 0.14 0.21 14600 ELETROPAULO ON - 1.76 64 30.24 29.50 29.86 30.63 29.50 ELPL3 29.50 30.49 11400 EMAE PN - 0.06 6 14.99 14.49 14.67 15.00 14.25 EMAE4 14.32 14.97 2600 EMBRAER ON + 0.66 12053 19.45 19.55 19.58 19.98 19.16 EMBR3 19.55 19.58 3648800 ENERGIAS BR ON + 0.65 6845 13.60 13.80 13.66 13.80 13.41 ENBR3 13.79 13.80 1774800 ENERGISA PN + 0.83 5 4.70 4.84 4.82 4.84 4.70 ENGI4 4.84 5.00 1300 ENERGISA UNT + 1.03 1902 27.93 28.34 27.88 28.34 27.50 ENGI11 28.25 28.34 513600 ENEVA ON - 1.08 1243 12.74 12.75 12.70 12.89 12.51 ENEV3 12.75 12.79 263800 ENGIE BRASIL ON + 0.80 3787 37.13 37.35 37.20 37.52 36.85 EGIE3 37.35 37.37 829200 EQUATORIAL ON + 0.06 5905 58.33 58.70 58.09 58.79 57.35 EQTL3 58.50 58.70 1138000 ESTACIO PART ON - 3.25 12657 23.30 22.60 22.78 23.42 22.53 ESTC3 22.60 22.62 2628900 ESTRELA PN 0.00 1 11.11 11.11 11.11 11.11 11.11 ESTR4 11.00 11.95 2000 ETERNIT ON 0.00 68 0.60 0.59 0.59 0.61 0.59 ETER3 0.59 0.60 142700 EUCATEX PN - 4.11 16 3.37 3.26 3.34 3.40 3.26 EUCA4 3.25 3.32 5400 EVEN ON - 0.26 887 3.73 3.71 3.73 3.79 3.68 EVEN3 3.71 3.78 201500 EXCELSIOR PN + 0.90 4 11.47 11.10 11.46 11.65 11.10 BAUH4 11.00 11.60 400 EXPRESCRIPTS DRN + 3.76 1 174.87 174.87 174.87 174.87 174.87 ESRX34 0.00 0.00 900 EXXON MOBIL DRN + 1.91 4 78.16 78.40 78.29 78.44 78.16 EXXO34 0.00 78.40 4800 EZTEC ON - 2.41 2561 16.35 16.18 16.22 16.46 16.11 EZTC3 16.18 16.20 581000 FACEBOOK DRN - 0.34 3 341.54 342.45 342.44 342.80 341.54 FBOK34 338.19 345.00 3300 FEDEX CORP DRN + 6.07 1 994.42 994.42 994.42 994.42 994.42 FDXB34 0.00 0.00 200 FER HERINGER ON + 1.52 466 6.00 5.99 6.01 6.15 5.82 FHER3 5.99 6.00 257100 FERBASA ON - 2.08 1 23.50 23.50 23.50 23.50 23.50 FESA3 17.77 24.29 100 FERBASA PN - 0.25 434 19.72 19.50 19.66 19.98 19.50 FESA4 19.50 19.54 86800 FIBRIA ON + 2.33 11578 75.47 77.64 77.02 77.64 75.42 FIBR3 77.60 77.64 2745000 FII A BRANCA CI - 0.31 1 315.00 315.00 315.00 315.00 315.00 FPAB11 312.00 315.00 4 FII ABC IMOB CI + 0.12 620 16.30 16.32 16.32 16.40 16.25 ABCP11 16.32 16.34 40527 FII ABSOLUTO CI + 1.53 822 91.30 92.60 91.57 93.00 91.00 BPFF11 91.36 92.60 5264 FII AESAPAR CI - 1.40 179 142.00 140.00 140.14 142.00 136.52 AEFI11 140.00 140.50 2279 FII AG CAIXA CI - 0.09 114 1004.59 1000.00 999.97 1004.60 998.45 AGCX11 999.00 1000.00 1025 FII ALIANZA CI - 1.36 97 93.52 91.95 92.46 93.77 91.95 ALZR11 91.95 92.73 790 FII ALMIRANT CI - 1.33 44 2229.99 2210.00 2214.59 2229.99 2210.00 FAMB11 2210.00 2225.00 129 FII ANH EDUC CI - 1.01 41 198.10 195.50 197.51 199.00 195.00 FAED11 195.50 197.00 584 FII BANRISUL CI - 1.74 1 112.01 112.01 112.01 112.01 112.01 BNFS11 112.50 114.00 22 FII BB CORP CI + 0.07 24 138.95 138.61 138.01 138.95 137.00 BBRC11 138.50 138.61 689 FII BB PRGII CI - 0.41 1931 127.50 126.97 127.09 127.50 126.90 BBPO11 126.96 126.97 20280 FII BB PROGR CI - 1.51 73 1995.79 1950.00 1956.38 1995.79 1943.00 BBFI11 1950.00 1958.95 216 FII BB R PAP CI + 0.73 4 950.00 957.00 950.78 957.00 950.00 RNDP11 936.02 957.00 9 FII BC FFII CI - 1.24 480 79.00 78.02 78.47 79.00 78.02 BCFF11 78.02 78.10 9104 FII BC FFII DM - 38.09 59 0.20 0.13 0.16 0.21 0.11 BCFF12 0.13 0.16 21013 FII BC FUND CI - 0.10 677 92.21 91.50 91.99 92.72 91.50 BRCR11 91.55 91.87 29056 FII BCIA CI 0.00 31 110.50 110.00 111.59 112.00 110.00 BCIA11 109.10 110.00 1009 FII BEES CRI CI + 0.13 103 104.56 104.70 104.27 104.79 104.00 BCRI11 104.42 104.70 4202 FII BM THERA CI + 0.55 19 106.00 106.59 105.98 106.98 103.63 THRA11 105.20 106.59 439 FII BMBRC LC CI - 1.36 7 78.00 76.49 77.58 78.00 76.34 BMLC11 76.49 79.40 33 FII C BRANCO CI - 2.58 49 69.73 67.92 69.18 69.95 67.92 CBOP11 67.92 69.40 855 FII C JARDIM CI - 1.73 18 48.05 48.10 48.02 48.12 47.00 BBVJ11 48.10 48.95 2031 FII C TEXTIL CI 0.00 64 4.08 4.08 4.07 4.08 4.07 CTXT11 4.07 4.08 2324 FII CAMPUSFL CI - 2.46 21 1911.00 1842.01 1857.17 1911.00 1842.01 FCFL11 1842.01 1850.00 53 FII CAPI SEC CI + 0.05 26 99.30 99.35 99.28 99.35 99.17 CPTS11 99.25 99.35 453 FII CENESP CI - 1.24 17 74.50 73.10 73.85 74.50 73.02 CNES11 73.10 74.00 205 FII CEO CCP CI - 0.72 46 79.70 79.12 79.60 79.99 79.12 CEOC11 79.12 79.50 1318 FII CRIANCA CI 0.00 12 312.00 314.00 313.56 314.50 312.00 HCRI11 313.00 314.00 44 FII CSHG CRI CI + 0.22 145 105.95 106.50 106.26 106.50 105.95 HGCR11 106.10 106.50 4776 FII CSHG LOG CI + 0.12 596 126.69 126.66 126.29 126.69 125.53 HGLG11 126.27 126.66 17699 FII CSHG URB CI + 0.95 2 106.00 106.00 106.00 106.00 106.00 HGRU11 103.99 106.00 11 FII CSHGATSA CI - 0.90 1 1090.00 1090.00 1090.00 1090.00 1090.00 ATSA11 678.90 1099.00 106 FII CSHGFOFT CI - 0.58 1 850.00 850.00 850.00 850.00 850.00 FOFT11 770.23 854.99 4 FII CSHGJHSF CI - 2.64 40 144.79 143.99 144.09 146.00 143.52 HGJH11 143.99 145.00 561 FII CSHGSHOP CI + 0.09 284 203.00 201.90 202.24 203.00 201.90 HGBS11 201.90 202.30 8636 FII CX CEDAE CI - 3.77 21 2199.99 2117.00 2146.79 2200.00 2117.00 CXCE11 2116.00 2164.98 27 FII CX RBRAV CI 0.00 4 994.00 980.01 991.20 994.00 980.01 CXRI11 980.01 993.99 5 FII D PEDRO CI + 0.54 22 2780.00 2770.00 2773.10 2783.70 2760.01 PQDP11 2766.00 2789.99 39 FII DEA CARE CI - 1.11 52 1.79 1.77 1.72 1.79 1.70 CARE11 1.70 1.77 37497 FII DOMO CI - 2.04 1 431.00 431.00 431.00 431.00 431.00 DOMC11 435.00 497.99 1 FII EUROPAR CI + 1.11 14 168.00 171.89 168.54 171.98 166.50 EURO11 170.02 171.00 133 FII EXCELLEN CI - 0.06 90 106.07 106.00 106.06 106.99 104.76 FEXC11 105.75 106.00 1930 FII FATOR VE CI 0.00 95 105.95 105.95 105.87 105.95 105.70 VRTA11 105.87 105.95 1438 FII FATORFIX CI + 1.99 19 78.20 80.30 79.00 80.30 77.75 FIXX11 78.40 80.30 176 FII FLORIPA CI + 3.25 5 1230.00 1270.00 1250.33 1270.00 1230.00 FLRP11 1205.55 1270.00 30 FII GALERIA CI + 0.07 103 38.46 38.35 38.42 38.75 38.27 EDGA11 38.35 38.40 11378 FII GEN SHOP CI - 0.89 244 67.94 67.33 67.78 68.19 67.00 FIGS11 67.33 67.97 7300 FII GGRCOVEP CI + 0.17 371 125.94 126.19 125.85 126.26 125.07 GGRC11 125.81 126.19 11353 FII GWI RI CI 0.00 1 167.49 167.49 167.49 167.49 167.49 GWIR11 161.51 167.50 2 FII HEDGEFOF CI 0.00 22 90.50 91.00 90.97 91.00 90.50 HFOF11 89.77 91.00 1459 FII HG REAL CI + 0.40 363 124.00 123.40 123.60 124.29 123.23 HGRE11 123.37 123.40 6285 FII HIGIENOP CI - 2.56 30 974.99 950.00 950.13 974.99 947.00 SHPH11 945.50 950.00 70 FII HOTEL MX CI - 0.66 64 116.97 117.22 117.26 117.99 116.97 HTMX11 117.22 117.35 521 FII INDL BR CI 0.00 72 396.00 396.00 395.92 396.00 395.02 FIIB11 395.98 396.00 703 FII IRIDIUM CI + 0.11 62 96.88 97.00 96.76 97.00 96.60 IRDM11 97.00 97.67 878 FII JHSF FBV CI + 0.39 9 64.33 64.29 64.32 64.74 64.20 RBBV11 64.10 64.29 234 FII JS REAL CI + 0.60 459 103.30 103.93 103.23 103.93 102.70 JSRE11 103.53 103.93 12184 FII KII REAL CI 0.00 44 9.75 9.75 9.74 9.75 9.74 KNRE11 9.74 9.75 3555 FII KINEA CI + 0.12 443 143.87 143.05 143.08 143.87 142.20 KNRI11 143.04 143.28 15890 FII KINEA HY CI 0.00 4 105.00 105.50 105.41 105.50 105.00 KNHY11 105.02 105.50 615 FII KINEA IP CI 0.00 280 107.59 107.40 107.40 107.59 107.15 KNIP11 107.27 107.40 29382 FII KINEA RI CI - 0.05 482 106.00 105.93 105.97 106.10 105.67 KNCR11 105.92 105.93 39979 FII LOURDES CI - 1.16 59 215.01 212.51 214.40 217.81 212.51 NSLU11 212.51 214.12 678 FII LOUVEIRA CI + 0.01 22 120.48 120.50 120.40 120.50 119.31 GRLV11 119.30 120.50 262 FII MALLS BP CI + 0.04 96 99.49 99.49 99.42 99.49 99.20 MALL11 99.30 99.49 2123 FII MAX RET CI + 0.52 3 1913.99 1900.00 1901.74 1913.99 1900.00 MAXR11 1900.00 1913.99 8 FII MAXI REN CI + 0.49 716 10.08 10.11 10.09 10.13 10.06 MXRF11 10.11 10.12 49309 FII MEMORIAL CI + 3.77 2 78.00 78.00 78.00 78.00 78.00 FMOF11 75.30 88.55 15 FII MERC BR CI - 0.97 31 1005.05 1000.15 1000.71 1005.05 1000.15 MBRF11 1000.15 1005.00 54 FII MOGNO CI - 0.19 12 90.49 90.80 90.43 90.96 90.12 MGFF11 89.00 90.80 361 FII MTGESTAO CI 0.00 2 124.00 124.00 124.00 124.00 124.00 DRIT11 112.12 124.00 10 FII NOVOHORI CI - 10.26 60 46.50 40.38 39.54 46.50 34.89 NVHO11 35.00 40.35 452 FII OLIMPIA CI - 0.05 13 84.53 84.85 84.68 85.21 84.51 VLOL11 84.85 85.20 228 FII OURI JPP CI - 1.16 39 99.15 98.00 98.75 99.15 98.00 OUJP11 98.10 98.50 992 FII OURINVES CI - 6.47 17 272.01 260.00 260.51 272.01 260.00 EDFO11 255.11 260.00 233 FII OURO PRT CI 0.00 1 118.41 118.41 118.41 118.41 118.41 ORPD11 0.00 118.41 1 FII P VARGAS CI + 0.03 10 306.10 306.12 306.26 307.34 306.10 PRSV11 306.12 322.39 128 FII POLO CRI CI + 1.45 7 98.00 98.00 98.01 98.20 98.00 PORD11 96.35 98.00 103 FII POLO I CI - 0.06 12 79.48 79.45 79.43 79.49 78.45 PLRI11 78.52 79.45 66 FII RB CAP I CI - 1.31 53 184.20 182.07 182.07 184.20 181.50 FIIP11 182.07 182.80 799 FII RB GSB I CI - 0.02 18 45.17 44.54 44.56 45.17 44.54 RBGS11 44.54 44.98 1150 FII RB II CI + 0.72 23 85.20 85.19 85.27 85.50 85.15 RBRD11 85.15 85.19 462 FII RBRALPHA CI - 0.72 72 97.00 98.15 98.00 98.89 97.00 RBRF11 98.00 98.89 1613 FII RBRESID2 CI - 0.11 3 352.46 352.08 352.24 352.46 352.08 RBDS11 342.00 350.00 3 FII RBRHGRAD CI + 1.03 50 97.67 98.00 97.58 98.00 97.00 RBRR11 97.25 98.00 1116 FII RD ESCRI CI + 2.83 1 72.50 72.50 72.50 72.50 72.50 RDES11 70.00 72.00 2 FII RIOB RC CI - 3.40 112 156.20 150.01 153.43 158.30 150.01 FFCI11 150.01 152.69 2032 FII RIOBCRI2 CI + 2.75 2 58.28 58.26 58.26 58.28 58.26 RBVO11 57.11 58.02 6 FII RIOBRCIB CI + 2.67 5 217.05 230.00 225.91 230.00 217.05 RBCB11 217.35 230.00 13 FII RIONEGRO CI + 1.23 197 77.06 78.00 77.41 78.00 77.00 RNGO11 77.27 78.50 3652 FII S F LIMA CI 0.00 316 2.30 2.30 2.28 2.30 2.26 FLMA11 2.29 2.30 36743 FII SANT AGE CI - 0.68 187 115.99 115.20 115.44 116.00 115.10 SAAG11 115.10 115.20 8668 FII SCP CI - 0.08 20 11.60 11.59 11.57 11.60 11.42 SCPF11 11.50 11.59 510 FII SDI LOG CI - 0.52 35 91.00 90.48 90.97 91.42 90.48 SDIL11 90.48 91.40 614 FII SHOPJSUL CI - 0.71 390 69.85 69.50 69.68 70.83 69.02 JRDM11 69.50 69.80 2676 FII SP DOWNT CI + 0.68 29 73.08 73.50 73.32 73.64 73.08 SPTW11 73.20 73.50 458 FII TBOFFICE CI - 1.57 160 75.98 75.02 75.70 76.22 75.02 TBOF11 75.02 75.70 4182 FII TG ATIVO CI + 0.09 4 119.60 119.60 119.60 119.60 119.60 TGAR11 119.13 119.60 116 FII THE ONE CI - 0.01 10 128.00 127.98 127.97 128.00 127.84 ONEF11 127.02 127.98 41 FII TORRE AL CI - 0.69 30 1310.00 1281.00 1290.39 1310.00 1280.00 ALMI11 1281.00 1299.99 181 FII TRX LOG CI - 2.86 30 67.60 67.50 67.58 68.29 67.50 TRXL11 67.50 68.05 512 FII TRXE COR CI + 5.00 3 17.04 17.85 17.20 17.85 17.04 XTED11 17.07 17.83 105 FII UBS (BR) CI 0.00 5 102.00 102.00 102.00 102.00 102.00 UBSR11 102.00 102.98 740 FII V MASTER CI 0.00 2 89.51 89.51 89.51 89.51 89.51 VOTS11 89.06 92.50 38 FII VBI 4440 CI - 1.01 84 100.00 99.35 99.24 100.08 97.09 FVBI11 99.35 99.88 1955 FII VIDANOVA CI 0.00 6 3.47 3.45 3.45 3.47 3.45 FIVN11 3.30 3.47 110 FII VINCI SC CI - 0.78 764 102.00 101.05 101.75 102.38 101.05 VISC11 101.01 101.80 17342 FII W PLAZA CI + 3.44 23 58.50 60.00 58.56 60.00 57.50 WPLZ11 57.71 60.00 532 FII XP LOG CI + 1.21 60 92.96 92.18 91.80 92.96 91.15 XPLG11 91.50 92.18 1049 FII XP MACAE CI - 0.22 101 90.00 89.87 89.66 90.05 89.16 XPCM11 89.50 89.87 3852 FII XP MALLS CI - 1.98 147 92.57 90.66 92.03 92.60 90.55 XPML11 90.66 91.69 3056 FINOR CI * + 4.76 2 0.21 0.22 0.21 0.22 0.21 FNOR11 0.21 0.22 1006000 FIRST SOLAR DRN + 4.10 1 104.31 104.31 104.31 104.31 104.31 FSLR34 0.00 0.00 400 FISET FL REF CI - 10.00 3 0.09 0.09 0.09 0.09 0.09 FSRF11 0.09 0.10 50000 FLEURY ON + 0.78 7379 26.57 27.05 27.01 27.35 26.55 FLRY3 26.95 27.05 1062100 FORD MOTORS DRN + 2.29 2 38.33 38.70 38.54 38.70 38.33 FDMO34 0.00 0.00 1200 FORJA TAURUS ON + 5.69 3 1.95 2.04 1.95 2.04 1.95 FJTA3 1.94 2.02 2200 FORJA TAURUS PN + 4.07 36 2.21 2.30 2.29 2.35 2.21 FJTA4 2.28 2.30 23800 FRAS-LE ON - 1.89 138 4.74 4.65 4.66 4.75 4.60 FRAS3 4.65 4.75 43200 FREEPORT DRN + 5.79 1 56.22 56.22 56.22 56.22 56.22 FCXO34 0.00 0.00 2600 GAFISA ON + 0.16 1402 12.15 12.20 12.20 12.27 12.13 GFSA3 12.19 12.21 1056000 GAP DRN + 4.27 1 127.13 127.13 127.13 127.13 127.13 GPSI34 0.00 0.00 100 GE DRN + 1.17 2 48.70 48.99 48.79 48.99 48.70 GEOO34 0.00 48.99 1900 GENERAL MOT DRN + 4.96 1 146.24 146.24 146.24 146.24 146.24 GMCO34 0.00 0.00 1100 GENERALSHOPP ON - 3.89 10 3.85 3.70 3.76 3.85 3.70 GSHP3 3.67 3.80 3800 GER PARANAP PN - 1.92 3 40.99 40.20 40.72 40.99 40.20 GEPA4 40.20 41.96 600 GERDAU ON + 1.92 250 11.99 12.20 12.06 12.30 11.90 GGBR3 12.20 12.25 45600 GERDAU PN + 3.57 13402 15.90 16.21 16.05 16.35 15.77 GGBR4 16.20 16.21 9294700 GERDAU MET ON + 2.25 56 6.53 6.79 6.67 6.83 6.53 GOAU3 6.67 6.79 15700 GERDAU MET PN + 4.04 8854 7.46 7.71 7.57 7.71 7.42 GOAU4 7.70 7.71 7701000 GILEAD DRN - 1.21 1 143.88 143.88 143.88 143.88 143.88 GILD34 0.00 0.00 700 GOL PN + 1.64 5067 12.28 12.36 12.23 12.45 12.02 GOLL4 12.28 12.36 3030000 GOLDMANSACHS DRN + 2.25 6 93.06 93.67 93.10 93.69 92.85 GSGI34 0.00 0.00 8600 GOPRO DRN + 13.08 2 25.58 25.58 25.58 25.58 25.58 GPRO34 0.00 0.00 3600 GPC PART ON - 5.66 7 10.02 10.00 10.00 10.02 10.00 GPCP3 9.51 9.99 1200 GRAZZIOTIN ON + 4.41 5 21.87 21.99 21.90 21.99 21.87 CGRA3 21.00 22.79 500 GRAZZIOTIN PN + 0.65 29 21.52 21.67 21.57 21.67 21.49 CGRA4 21.53 21.67 5400 GRENDENE ON + 1.78 2205 7.35 7.43 7.42 7.50 7.35 GRND3 7.41 7.44 610200 GUARARAPES ON - 3.69 534 109.69 105.94 106.42 109.69 104.64 GUAR3 105.51 105.94 74500 GUARARAPES PN - 0.19 19 94.66 96.01 95.69 96.11 94.66 GUAR4 96.01 96.90 2500 HAGA S/A PN 0.00 11 1.45 1.49 1.46 1.49 1.45 HAGA4 1.46 1.51 2600 HALLIBURTON DRN + 3.80 1 161.22 161.22 161.22 161.22 161.22 HALI34 0.00 0.00 300 HAPVIDA ON + 1.22 2033 24.57 24.70 24.70 24.93 24.50 HAPV3 24.56 24.70 1277300 HELBOR ON 0.00 473 1.00 1.00 0.99 1.01 0.98 HBOR3 1.00 1.01 457900 HOME DEPOT DRN + 1.95 5 391.17 391.11 392.37 393.14 391.11 HOME34 0.00 0.00 3200 HONEYWELL DRN + 0.46 2 616.07 616.94 616.50 616.94 616.07 HONB34 0.00 0.00 200 HOTEIS OTHON PN 0.00 1 2.34 2.34 2.34 2.34 2.34 HOOT4 2.25 2.37 500 HP COMPANY DRN + 4.68 1 97.74 97.74 97.74 97.74 97.74 HPQB34 0.00 0.00 4500 HYPERA ON - 0.42 6429 27.98 28.30 28.17 28.67 27.78 HYPE3 28.29 28.39 1083300 IBM DRN + 3.71 3 582.29 583.16 581.48 583.16 579.00 IBMB34 0.00 583.16 300 IDEIASNET ON 0.00 35 7.78 8.00 7.86 8.00 7.68 IDNT3 8.00 8.55 10600 IGB S/A ON - 1.00 7 0.96 0.99 0.95 0.99 0.95 IGBR3 0.96 0.99 11100 IGUATEMI ON + 2.19 7675 30.37 31.25 31.12 31.51 30.21 IGTA3 31.15 31.25 1368500 IHPARDINI ON + 2.69 679 16.39 16.75 16.70 17.14 16.12 PARD3 16.75 16.80 133700 IMC S/A ON + 1.73 923 6.93 7.02 6.99 7.05 6.82 MEAL3 7.00 7.02 643600 INDS ROMI ON - 3.51 432 8.04 7.68 7.79 8.04 7.60 ROMI3 7.68 7.80 216400 INDUSVAL PN - 5.19 47 0.75 0.73 0.73 0.76 0.72 IDVL4 0.73 0.74 51100 INEPAR ON + 0.80 2 7.50 7.50 7.50 7.50 7.50 INEP3 7.15 7.70 400 INEPAR PN - 5.00 34 7.95 7.41 7.52 7.95 7.30 INEP4 7.40 7.49 11600 INTEL DRN - 0.52 4 183.39 184.51 184.25 184.90 183.39 ITLC34 184.51 184.82 2600 INTERMEDICA ON + 0.46 823 25.59 25.75 25.70 25.92 25.40 GNDI3 25.75 25.85 436700 IOCHP-MAXION ON + 1.05 2568 22.51 22.96 22.75 22.96 22.44 MYPK3 22.82 22.96 451800 IRBBRASIL RE ON + 1.35 3048 58.99 59.85 59.59 60.20 58.08 IRBR3 59.85 60.00 589200 ISHARE SP500 CI + 1.37 164 118.00 119.42 118.96 119.89 118.00 IVVB11 119.40 119.42 27440 ISHARES BOVA CI + 0.44 14515 73.15 73.68 73.41 73.84 72.91 BOVA11 73.67 73.68 5018420 ISHARES BRAX CI + 0.40 6 61.61 62.10 61.91 62.10 61.61 BRAX11 62.04 62.10 830 ISHARES ECOO CI + 0.27 1 78.80 78.80 78.80 78.80 78.80 ECOO11 0.00 92.00 100 ISHARES SMAL CI + 0.13 53 76.01 75.65 75.38 76.01 74.89 SMAL11 75.27 75.65 3740 IT NOW IBOV CI + 0.39 454 76.00 76.55 76.29 76.68 75.94 BOVV11 76.54 78.30 875120 IT NOW IDIV CI - 0.66 5 40.30 40.23 40.27 40.32 40.23 DIVO11 38.00 42.00 410 IT NOW IFNC CI + 0.12 16 77.16 77.80 77.46 77.80 77.16 FIND11 0.00 88.43 310 IT NOW IGCT CI - 0.68 2 31.74 31.82 31.76 31.82 31.74 GOVE11 0.00 38.00 290 IT NOW IMAT CI + 1.37 7 33.82 33.93 33.83 33.93 33.81 MATB11 32.00 45.00 610 IT NOW PIBB CI + 0.38 52 131.13 131.63 131.17 132.39 130.50 PIBB11 131.43 131.63 9630 IT NOW SPXI CI + 1.34 9 116.45 116.80 116.79 117.23 116.25 SPXI11 116.00 116.80 2060 ITAUSA ON - 0.02 106 10.45 10.31 10.30 10.45 10.24 ITSA3 10.26 10.37 43700 ITAUSA PN - 0.23 26039 9.80 9.72 9.75 9.86 9.68 ITSA4 9.72 9.75 22833900 ITAUUNIBANCO ON + 0.08 376 37.80 37.94 37.80 38.06 37.50 ITUB3 37.80 37.94 79000 ITAUUNIBANCO PN + 0.66 30130 42.02 42.53 42.52 42.77 41.94 ITUB4 42.52 42.54 17137100 J B DUARTE ON + 8.77 52 0.57 0.62 0.59 0.62 0.57 JBDU3 0.59 0.62 24400 J B DUARTE PN + 11.47 63 0.61 0.68 0.64 0.68 0.61 JBDU4 0.67 0.68 57600 JBS ON - 1.34 26055 8.80 8.77 8.72 8.87 8.63 JBSS3 8.77 8.79 10779400 JEREISSATI ON + 6.66 9 19.00 19.20 19.02 19.20 18.95 JPSA3 18.10 19.20 30300 JHSF PART ON + 4.34 1431 1.15 1.20 1.16 1.20 1.11 JHSF3 1.18 1.20 1375300 JOHNSON DRN + 2.54 4 543.65 541.28 542.79 543.65 541.28 JNJB34 0.00 0.00 1800 JPMORGAN DRN + 1.17 4 226.84 228.03 227.14 228.03 226.84 JPMC34 0.00 228.03 1500 JSL ON - 1.88 360 4.27 4.16 4.17 4.27 4.13 JSLG3 4.16 4.18 272300 KARSTEN PN - 4.81 5 2.80 2.77 2.78 2.80 2.73 CTKA4 2.77 2.90 1800 KEPLER WEBER ON + 0.73 99 9.52 9.59 9.55 9.67 9.52 KEPL3 9.52 9.69 28700 KLABIN S/A ON + 2.51 53 6.80 6.92 6.89 6.92 6.80 KLBN3 6.75 6.85 5300 KLABIN S/A PN + 1.61 127 3.10 3.15 3.14 3.19 3.07 KLBN4 3.15 3.18 52000 KLABIN S/A UNT + 1.19 6271 19.11 19.46 19.43 19.67 19.11 KLBN11 19.46 19.50 2088300 KRAFT HEINZ DRN - 0.91 1 242.55 242.55 242.55 242.55 242.55 KHCB34 0.00 0.00 200 KROTON ON - 1.66 16724 10.10 10.04 10.00 10.16 9.84 KROT3 10.03 10.04 9287000 LE LIS BLANC ON + 1.62 32 26.50 26.93 26.34 26.93 25.65 LLIS3 26.35 27.30 24100 LIGHT S/A ON - 1.79 11294 13.84 13.65 13.71 14.02 13.48 LIGT3 13.62 13.65 2531100 LILLY DRN + 1.05 3 209.72 210.25 210.07 210.25 209.72 LILY34 0.00 0.00 900 LINX ON + 1.26 4059 17.62 17.62 17.59 17.84 17.38 LINX3 17.62 17.65 811800 LIQ ON + 5.76 689 1.60 1.65 1.64 1.70 1.60 LIQO3 1.64 1.65 640900 LOCALIZA ON + 0.94 16013 22.22 22.55 22.35 22.82 21.93 RENT3 22.55 22.67 4181300 LOCAMERICA ON - 1.64 492 27.90 27.52 27.78 28.29 27.42 LCAM3 27.52 28.00 98700 LOCKHEED DRN + 1.66 1 1288.86 1288.86 1288.86 1288.86 1288.86 LMTB34 0.00 0.00 100 LOG-IN BNS + 5.69 5 1.50 1.67 1.62 1.67 1.50 LOGN12 1.67 1.78 14200 LOG-IN ON + 0.28 414 3.45 3.47 3.45 3.62 3.31 LOGN3 3.47 3.50 347300 LOJAS AMERIC ON + 0.07 1605 12.40 12.55 12.52 12.63 12.40 LAME3 12.47 12.55 415700 LOJAS AMERIC PN + 0.48 13526 16.25 16.52 16.40 16.60 15.97 LAME4 16.52 16.56 4111500 LOJAS MARISA ON - 1.09 1157 4.59 4.51 4.58 4.66 4.51 AMAR3 4.51 4.56 394200 LOJAS RENNER ON + 2.17 14053 28.87 29.65 29.65 30.00 28.80 LREN3 29.65 29.70 4603700 LOPES BRASIL ON - 1.54 406 3.24 3.19 3.13 3.24 3.03 LPSB3 3.16 3.19 151400 LUPATECH ON - 0.60 86 1.67 1.64 1.63 1.69 1.57 LUPA3 1.59 1.64 116100 M.DIASBRANCO ON - 1.95 3417 43.89 43.03 43.47 44.52 42.62 MDIA3 43.03 43.44 756400 MACY S DRN + 3.88 1 150.18 150.18 150.18 150.18 150.18 MACY34 0.00 0.00 500 MAGAZ LUIZA ON + 3.53 4821 133.70 138.37 135.98 138.37 133.30 MGLU3 138.36 138.37 953200 MAGNESITA SA ON 0.00 621 65.49 66.00 65.39 66.00 64.50 MAGG3 66.00 66.12 133000 MANGELS INDL PN + 0.31 1 3.14 3.14 3.14 3.14 3.14 MGEL4 2.82 3.13 300 MARCOPOLO ON - 1.42 101 2.79 2.76 2.78 2.80 2.76 POMO3 2.76 2.80 127400 MARCOPOLO PN - 0.77 1722 3.85 3.82 3.83 3.88 3.80 POMO4 3.82 3.83 1081000 MARFRIG ON + 3.52 20199 6.35 6.46 6.29 6.50 6.14 MRFG3 6.45 6.46 10636000 MASTERCARD DRN + 1.84 1 813.07 813.07 813.07 813.07 813.07 MSCD34 801.95 818.15 900 MCDONALDS DRN + 1.42 3 160.08 160.37 160.42 160.80 160.08 MCDC34 0.00 0.00 5600 MEDTRONIC DRN + 1.37 1 179.36 179.36 179.36 179.36 179.36 MDTC34 0.00 0.00 300 MERC BRASIL ON 0.00 3 5.80 6.00 5.88 6.00 5.80 BMEB3 6.00 7.90 5000 MERC BRASIL PN + 0.96 17 5.12 5.25 5.15 5.25 5.10 BMEB4 5.10 5.25 7200 MERCK DRN + 2.48 3 276.51 278.39 277.49 278.39 276.51 MRCK34 0.00 0.00 1500 METAL LEVE ON + 1.29 1941 27.10 27.36 27.18 27.36 26.67 LEVE3 27.26 27.36 351000 METISA PN - 3.06 17 14.51 14.53 14.68 14.99 14.50 MTSA4 14.53 14.99 3600 METLIFE INC DRN + 1.81 2 183.59 183.16 183.33 183.59 183.16 METB34 0.00 0.00 500 MICROSOFT DRN + 0.61 18 421.85 425.10 424.15 425.46 421.85 MSFT34 0.00 425.10 6800 MILLS ON - 1.39 159 2.16 2.12 2.13 2.18 2.11 MILS3 2.12 2.14 102200 MINERVA ON - 1.14 6855 6.14 6.02 6.03 6.23 5.90 BEEF3 6.02 6.07 2311800 MMX MINER ON - 0.88 37 2.39 2.23 2.30 2.50 2.23 MMXM3 2.23 2.26 19800 MMX MINER TPR + 7.54 69 0.54 0.57 0.58 0.62 0.54 MMXM11 0.56 0.57 143300 MONDELEZ INT DRN + 1.15 1 85.21 85.21 85.21 85.21 85.21 MDLZ34 0.00 0.00 400 MORGAN STAN DRN + 4.19 1 191.40 191.40 191.40 191.40 191.40 MSBR34 0.00 0.00 1400 MOSAIC CO DRN + 1.88 1 59.32 59.32 59.32 59.32 59.32 MOSC34 0.00 0.00 300 MOVIDA DO - 7.69 146 0.13 0.12 0.13 0.17 0.12 MOVI1 0.12 0.13 322400 MOVIDA ON 0.00 1115 6.27 6.25 6.26 6.35 6.17 MOVI3 6.24 6.25 343800 MRV ON - 0.07 7195 13.00 13.13 13.06 13.27 12.90 MRVE3 13.13 13.16 2878800 MULTIPLAN ON + 0.64 10096 18.46 18.78 18.75 18.97 18.41 MULT3 18.76 18.78 1490300 MULTIPLUS ON - 3.22 1176 29.47 28.53 29.12 29.89 28.41 MPLU3 28.53 28.89 190200 MUNDIAL ON + 4.54 9 21.00 23.00 21.86 23.00 21.00 MNDL3 22.10 23.00 1600 NATURA ON + 0.87 6679 26.16 26.53 26.37 26.53 26.02 NATU3 26.51 26.53 1259500 NETFLIX DRN + 4.41 2 1285.71 1297.66 1291.68 1297.66 1285.71 NFLX34 0.00 0.00 200 NIKE DRN + 3.51 13 325.30 326.15 326.86 327.88 325.30 NIKE34 0.00 0.00 7800 ODONTOPREV ON + 1.16 2319 12.85 13.00 12.99 13.10 12.81 ODPV3 12.99 13.02 556300 OGX PETROLEO ON - 1.71 44 2.92 2.87 2.88 2.94 2.85 OGXP3 2.85 2.89 35600 OI ON + 2.28 2834 3.08 3.14 3.11 3.18 3.02 OIBR3 3.13 3.14 8627100 OI PN + 0.71 448 2.77 2.82 2.81 2.85 2.77 OIBR4 2.81 2.82 463200 OMEGA GER ON - 1.96 1346 16.33 16.00 16.10 16.37 15.88 OMGE3 16.00 16.28 182800 ORACLE DRN + 0.82 4 191.39 191.98 192.18 192.78 191.39 ORCL34 0.00 0.00 3100 OSX BRASIL ON + 4.89 15 6.07 6.22 6.22 6.36 6.07 OSXB3 6.14 6.21 3600 OUROFINO S/A ON - 1.87 32 22.25 21.96 22.09 23.05 21.91 OFSA3 21.96 22.39 10900 P.ACUCAR-CBD PN + 1.72 7043 80.41 81.80 81.20 81.80 80.04 PCAR4 81.40 81.80 1190300 PARANAPANEMA ON 0.00 124 1.22 1.23 1.22 1.23 1.21 PMAM3 1.22 1.23 331700 PDG REALT ON - 1.40 299 0.73 0.70 0.70 0.73 0.69 PDGR3 0.69 0.70 659300 PEPSICO INC DRN + 1.95 2 457.36 455.93 456.09 457.36 455.93 PEPB34 0.00 0.00 1700 PET MANGUINH ON - 4.44 5 4.50 4.30 4.49 4.50 4.30 RPMG3 4.30 4.49 10200 PETROBRAS ON + 0.23 14254 20.86 21.00 20.87 21.03 20.66 PETR3 21.00 21.02 7563300 PETROBRAS PN - 0.54 63414 18.37 18.36 18.29 18.51 18.09 PETR4 18.36 18.38 56315600 PETROBRAS BR ON - 0.11 3729 18.03 17.98 18.08 18.42 17.90 BRDT3 17.98 18.00 1405400 PETRORIO ON + 8.05 743 78.00 84.50 81.87 84.50 78.00 PRIO3 84.42 84.50 145900 PFIZER DRN + 2.08 4 168.56 168.65 168.39 168.65 167.93 PFIZ34 0.00 168.65 1400 PG DRN + 1.25 2 330.86 332.85 331.25 332.85 330.86 PGCO34 0.00 332.85 500 PINE PN 0.00 2 2.43 2.43 2.43 2.43 2.43 PINE4 2.43 2.47 200 POMIFRUTAS ON 0.00 3 1.05 1.10 1.07 1.10 1.05 FRTA3 1.05 1.15 1100 PORTO SEGURO ON + 4.14 6516 54.40 56.48 55.66 56.75 53.83 PSSA3 56.48 56.49 1139800 PORTOBELLO ON + 1.02 357 3.91 3.94 3.92 3.98 3.90 PTBL3 3.94 3.95 147600 POSITIVO TEC ON - 2.47 306 2.42 2.36 2.37 2.44 2.36 POSI3 2.36 2.39 99700 PPLA UNT - 2.38 18 0.84 0.82 0.84 0.87 0.82 PPLA11 0.82 0.84 20000 PROFARMA ON + 2.62 269 4.82 5.08 5.02 5.08 4.81 PFRM3 4.99 5.09 98200 QGEP PART ON - 0.33 3463 12.15 11.96 12.23 12.48 11.82 QGEP3 11.96 12.00 1083900 QUALCOMM DRN + 0.84 2 260.77 262.58 262.25 262.58 260.77 QCOM34 0.00 0.00 1100 QUALICORP ON - 2.25 13782 17.79 17.30 17.24 17.84 16.97 QUAL3 17.30 17.31 4419800 RAIADROGASIL ON + 0.62 3262 75.15 76.20 76.47 76.91 75.06 RADL3 76.15 76.30 768800 RANDON PART ON - 3.36 13 4.70 4.60 4.71 4.80 4.60 RAPT3 4.50 4.69 9800 RANDON PART PN - 0.74 3843 6.70 6.64 6.62 6.80 6.51 RAPT4 6.63 6.64 1724600 RECRUSUL PN - 1.57 17 1.28 1.25 1.26 1.29 1.25 RCSL4 1.25 1.26 5500 REDE ENERGIA ON 0.00 2 6.00 6.00 6.00 6.00 6.00 REDE3 0.00 6.00 300 RENOVA ON - 2.97 54 1.05 0.98 1.00 1.05 0.98 RNEW3 0.98 1.00 26400 RENOVA PN - 1.12 80 0.90 0.88 0.88 0.90 0.87 RNEW4 0.88 0.89 102700 RENOVA UNT - 1.76 60 2.85 2.78 2.79 2.85 2.78 RNEW11 2.78 2.82 37300 RNI ON - 0.92 30 3.31 3.22 3.23 3.31 3.21 RDNI3 3.21 3.22 26800 ROSS STORES DRN + 2.96 1 182.79 182.79 182.79 182.79 182.79 ROST34 0.00 0.00 700 ROSSI RESID ON - 1.90 103 4.25 4.11 4.15 4.26 4.11 RSID3 4.11 4.19 66600 RUMO S.A. ON + 1.54 8968 13.57 13.79 13.65 13.88 13.41 RAIL3 13.79 13.80 3978600 SABESP ON + 0.11 5496 24.97 25.17 25.00 25.18 24.65 SBSP3 24.95 25.17 1038900 SALESFORCE DRN + 10.93 1 289.98 289.98 289.98 289.98 289.98 SSFO34 0.00 498.00 500 SANEPAR ON + 1.44 96 10.80 10.52 10.26 10.80 10.10 SAPR3 10.28 10.59 10200 SANEPAR PN - 1.25 960 8.78 8.65 8.66 8.82 8.60 SAPR4 8.65 8.69 223200 SANEPAR UNT - 0.83 965 45.50 45.10 45.03 45.62 44.60 SAPR11 45.05 45.10 159600 SANTANDER BR ON + 1.22 21 18.65 19.04 18.69 19.04 18.52 SANB3 18.65 19.04 2700 SANTANDER BR PN + 1.40 24 15.99 15.93 15.94 16.20 15.72 SANB4 15.93 15.99 2800 SANTANDER BR UNT + 0.46 7012 34.45 34.92 34.83 35.11 34.37 SANB11 34.81 34.96 1310700 SANTANENSE ON + 3.61 2 4.06 4.30 4.18 4.30 4.06 CTSA3 4.10 4.31 200 SANTANENSE PN 0.00 2 6.00 6.00 6.00 6.00 6.00 CTSA4 5.00 6.00 1000 SANTOS BRP ON + 1.07 2116 2.79 2.81 2.80 2.83 2.75 STBP3 2.80 2.81 802000 SAO CARLOS ON - 2.61 25 28.25 27.90 28.04 28.36 27.90 SCAR3 27.90 28.25 4300 SAO MARTINHO ON - 0.26 3382 18.72 18.63 18.60 18.90 18.40 SMTO3 18.63 18.76 677200 SARAIVA LIVR ON 0.00 3 3.81 3.81 3.81 3.81 3.81 SLED3 3.30 3.81 800 SARAIVA LIVR PN - 5.17 93 2.89 2.75 2.81 2.89 2.75 SLED4 2.75 2.83 59400 SCHLUMBERGER DRN + 3.41 2 249.66 252.51 251.87 252.51 249.66 SLBG34 0.00 0.00 900 SCHULZ PN - 1.40 81 7.11 7.00 7.05 7.13 7.00 SHUL4 7.00 7.10 27300 SCHWAB DRN + 3.63 1 204.09 204.09 204.09 204.09 204.09 SCHW34 0.00 0.00 200 SENIOR SOL ON - 0.97 33 23.97 23.46 23.67 23.97 23.29 SNSL3 23.45 23.92 9600 SER EDUCA ON - 2.41 2569 17.22 16.95 17.01 17.39 16.78 SEER3 16.95 16.98 446300 SID NACIONAL ON + 4.77 16553 9.15 9.44 9.23 9.46 9.03 CSNA3 9.43 9.44 12403700 SIERRABRASIL ON - 0.13 82 21.69 21.82 21.80 21.85 21.52 SSBR3 21.77 21.82 12400 SLC AGRICOLA ON + 3.84 3295 58.50 61.28 60.99 61.72 58.50 SLCE3 60.95 61.28 666200 SMILES ON + 0.19 3504 55.60 56.11 55.69 56.88 54.43 SMLS3 56.11 56.40 496100 SOMOS EDUCA ON 0.00 11 21.61 21.79 21.69 21.79 21.60 SEDU3 21.61 21.79 2800 SONDOTECNICA PNA + 2.64 2 15.51 15.51 15.51 15.51 15.51 SOND5 15.51 17.00 200 SONDOTECNICA PNB + 0.40 1 15.01 15.01 15.01 15.01 15.01 SOND6 15.00 25.00 100 SPRINGS ON + 2.50 182 7.20 7.38 7.26 7.52 7.04 SGPS3 7.15 7.38 41100 STARBUCKS DRN + 2.37 3 214.45 213.97 214.33 214.71 213.97 SBUB34 0.00 0.00 4100 SUL AMERICA UNT + 2.31 4398 22.43 23.00 22.74 23.27 22.05 SULA11 23.00 23.23 986500 SUZANO PAPEL ON + 2.86 18465 44.05 45.20 45.11 45.99 43.60 SUZB3 45.17 45.20 5572900 TAESA PN + 0.29 2 6.70 6.70 6.70 6.70 6.70 TAEE4 6.61 6.92 200 TAESA UNT - 1.22 6284 20.40 20.15 20.09 20.40 19.93 TAEE11 20.15 20.16 1400400 TARGET CORP DRN + 1.31 7 331.40 330.84 331.31 331.98 330.84 TGTB34 0.00 0.00 4700 TARPON INV ON 0.00 12 2.35 2.35 2.36 2.40 2.35 TRPN3 2.35 2.38 3000 TECHNOS ON - 2.68 72 1.91 1.81 1.86 1.93 1.80 TECN3 1.81 1.85 63700 TECNISA ON - 2.58 433 1.16 1.13 1.12 1.16 1.09 TCSA3 1.13 1.14 983300 TECNOSOLO ON + 1.88 4 1.68 1.62 1.67 1.68 1.62 TCNO3 1.62 1.65 2700 TECNOSOLO PN + 3.08 6 1.62 1.67 1.65 1.67 1.62 TCNO4 1.63 1.67 2500 TECTOY PN - 6.66 1 1.40 1.40 1.40 1.40 1.40 TOYB4 1.37 1.50 100 TEGMA ON - 0.83 1417 17.94 17.75 17.62 18.14 17.40 TGMA3 17.75 17.76 277400 TELEBRAS PN - 2.56 20 19.50 19.00 19.25 19.50 18.99 TELB4 18.23 19.80 2700 TELEF BRASIL ON - 0.10 53 36.60 36.38 36.46 36.60 36.31 VIVT3 36.37 36.59 9600 TELEF BRASIL PN + 0.17 11508 40.00 40.18 40.00 40.39 39.59 VIVT4 40.18 40.21 2321000 TENDA ON + 2.14 2145 28.45 29.06 28.81 29.24 28.20 TEND3 28.99 29.06 542700 TERRA SANTA ON - 2.28 11 10.25 10.25 10.35 10.40 10.25 TESA3 10.25 10.39 6700 TEXAS INC DRN + 1.20 3 431.70 433.15 433.38 434.33 431.70 TEXA34 0.00 0.00 1900 THERMFISCHER DRN + 2.96 1 228.67 228.67 228.67 228.67 228.67 TMOS34 0.00 0.00 900 TIFFANY DRN + 3.52 1 520.79 520.79 520.79 520.79 520.79 TIFF34 0.00 0.00 400 TIM PART S/A ON + 3.20 13611 11.84 11.91 11.78 11.91 11.65 TIMP3 11.90 11.91 5114600 TIME FOR FUN ON 0.00 451 7.82 7.85 7.93 8.27 7.73 SHOW3 7.82 7.97 123800 TOTVS ON + 0.32 1946 27.60 27.59 27.56 27.85 27.31 TOTS3 27.50 27.59 268000 TRAN PAULIST PN - 0.68 1309 59.65 59.25 59.28 59.75 59.00 TRPL4 59.24 59.46 211500 TRISUL ON + 0.38 129 2.71 2.60 2.63 2.71 2.59 TRIS3 2.60 2.65 126500 TRIUNFO PART ON + 2.00 93 1.51 1.53 1.51 1.53 1.49 TPIS3 1.52 1.53 94000 TUPY ON + 1.20 3034 21.50 21.80 21.74 21.85 21.28 TUPY3 21.77 21.80 1877800 TWITTER DRN + 5.60 1 64.84 64.84 64.84 64.84 64.84 TWTR34 0.00 0.00 500 ULTRAPAR ON + 0.37 8392 42.37 43.00 42.62 43.14 41.94 UGPA3 43.00 43.09 1594100 UNICASA ON + 3.79 59 2.37 2.46 2.43 2.46 2.37 UCAS3 2.44 2.46 147900 UNIONPACIFIC DRN + 1.83 2 149.86 150.07 149.90 150.07 149.86 UPAC34 0.00 0.00 500 UNIPAR ON - 1.07 35 41.85 41.40 41.47 41.85 41.00 UNIP3 41.35 41.60 7700 UNIPAR PNB - 0.28 825 46.15 45.97 45.84 46.50 45.18 UNIP6 45.80 45.97 147800 UNITED TECH DRN + 1.22 1 533.73 533.73 533.73 533.73 533.73 UTEC34 0.00 0.00 100 UPS DRN - 0.04 2 123.08 121.73 121.85 123.08 121.73 UPSS34 0.00 0.00 4200 US BANCORP DRN + 0.89 1 211.69 211.69 211.69 211.69 211.69 USBC34 0.00 0.00 300 US STEEL DRN + 1.97 1 122.29 122.29 122.29 122.29 122.29 USSX34 0.00 0.00 500 USIMINAS ON + 2.13 64 11.43 11.48 11.44 11.50 11.34 USIM3 11.38 11.49 14700 USIMINAS PNA + 5.41 17688 8.10 8.37 8.27 8.43 8.05 USIM5 8.37 8.38 19943800 VALE ON + 1.25 24307 51.10 51.44 51.46 51.77 51.04 VALE3 51.44 51.58 14783600 VALERO ENER DRN + 3.64 1 225.54 225.54 225.54 225.54 225.54 VLOE34 0.00 0.00 500 VALID ON - 1.30 3860 18.12 18.10 18.00 18.54 17.63 VLID3 18.10 18.18 810700 VERIZON DRN + 1.16 4 216.18 217.42 216.46 217.42 216.18 VERZ34 0.00 217.42 2700 VIAVAREJO ON + 2.83 50 6.50 6.53 6.50 6.60 6.38 VVAR3 6.45 6.60 12200 VIAVAREJO PN + 3.33 40 6.30 6.51 6.46 6.60 6.30 VVAR4 6.40 6.48 10900 VIAVAREJO UNT + 3.80 7258 19.11 19.65 19.39 19.73 18.74 VVAR11 19.57 19.65 1596800 VISA INC DRN - 1.12 4 560.40 559.90 559.86 560.40 558.08 VISA34 0.00 0.00 4000 VIVER DO 0.00 5 0.01 0.01 0.01 0.01 0.01 VIVR1 0.00 0.01 1102000 VIVER ON - 4.16 162 0.24 0.23 0.23 0.24 0.23 VIVR3 0.23 0.24 1159000 VULCABRAS ON + 12.40 2014 5.00 5.62 5.38 5.63 5.00 VULC3 5.62 5.63 971500 WAL MART DRN - 0.65 4 96.74 95.60 95.68 96.74 95.39 WALM34 0.00 95.60 9400 WALT DISNEY DRN + 0.57 4 444.80 444.52 444.44 445.01 443.30 DISB34 0.00 0.00 3100 WEG ON - 0.34 7021 17.35 17.44 17.40 17.55 17.21 WEGE3 17.42 17.44 1825900 WELLS FARGO DRN + 1.62 2 233.04 234.96 233.46 234.96 233.04 WFCO34 231.69 234.96 900 WESTERNUNION DRN + 2.08 1 75.33 75.33 75.33 75.33 75.33 WUNI34 0.00 0.00 200 WHIRLPOOL ON 0.00 4 5.20 4.95 5.00 5.20 4.95 WHRL3 3.20 5.15 500 WILSON SONS DR3 - 0.92 10 44.07 42.80 43.43 44.07 42.80 WSON33 42.70 43.00 1000 WIZ S.A. ON + 0.99 1328 8.11 8.15 8.14 8.20 8.08 WIZS3 8.12 8.15 271600 WLM IND COM PN 0.00 1 5.87 5.87 5.87 5.87 5.87 WLMM4 5.16 5.85 100