GrafBolsa


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

LOTE PADRÃO

Pregão : 25/04/19 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN - 12.07 2 190.19 189.31 189.34 190.19 189.31 MMMC34 130.00 0.00 5600 ABBOTT DRN + 1.35 2 77.74 77.74 77.74 77.74 77.74 ABTT34 0.00 0.00 400 ABC BRASIL PN + 0.95 1356 18.91 19.09 19.02 19.20 18.76 ABCB4 19.09 19.19 189400 ACO ALTONA PN + 1.25 10 4.80 4.86 4.79 4.88 4.73 EALT4 4.72 4.86 1800 ADVANCED-DH ON - 5.19 12 1.56 1.46 1.49 1.56 1.46 ADHM3 1.46 1.53 4300 AES TIETE E ON - 0.90 108 2.21 2.20 2.21 2.23 2.20 TIET3 2.20 2.22 25500 AES TIETE E PN + 0.45 178 2.21 2.20 2.19 2.22 2.18 TIET4 2.20 2.21 87300 AES TIETE E UNT + 0.64 3760 10.95 10.99 10.99 11.07 10.91 TIET11 10.98 10.99 1307700 ALFA FINANC ON 0.00 1 5.11 5.11 5.11 5.11 5.11 CRIV3 4.41 5.55 200 ALFA FINANC PN + 5.08 6 5.90 6.20 5.93 6.20 5.90 CRIV4 5.90 6.20 4300 ALIANSCE ON - 0.05 1894 19.20 19.19 19.25 19.41 19.06 ALSC3 19.19 19.27 290300 ALLIAR ON + 4.02 379 14.43 14.98 14.77 14.99 14.20 AALR3 14.98 14.99 83200 ALPARGATAS ON + 1.18 29 15.19 15.36 15.12 15.36 14.90 ALPA3 15.36 15.70 6200 ALPARGATAS PN + 4.00 2353 15.22 15.85 15.52 15.86 15.05 ALPA4 15.81 15.86 508800 ALPER S.A. ON + 0.20 75 24.60 24.65 24.46 24.98 23.93 APER3 24.31 24.65 14600 ALPHABET DRN - 0.96 3 202.13 200.17 200.61 202.18 200.17 GOGL34 155.00 0.00 900 ALPHABET DRN + 0.04 1 201.43 201.43 201.43 201.43 201.43 GOGL35 0.00 0.00 600 ALUPAR ON - 1.80 8 8.00 8.15 8.05 8.15 8.00 ALUP3 8.07 8.24 1600 ALUPAR UNT - 1.22 1992 23.65 23.39 23.37 23.65 23.25 ALUP11 23.38 23.39 1102100 AMAZON DRN - 0.80 1 3780.94 3780.94 3780.94 3780.94 3780.94 AMZO34 0.00 0.00 100 AMAZONIA ON 0.00 8 26.50 27.00 26.81 27.00 26.50 BAZA3 26.60 27.32 800 AMBEV S/A ON + 3.32 36734 17.63 18.31 17.99 18.33 17.60 ABEV3 18.31 18.32 29435300 AMERICAN EXP DRN + 3.89 1 464.00 464.00 464.00 464.00 464.00 AXPB34 0.00 0.00 100 ANIMA ON + 2.99 853 18.95 19.63 19.37 19.63 18.92 ANIM3 19.49 19.64 162300 APPLE DRN - 1.79 8 82.01 81.49 81.58 82.21 81.32 AAPL34 79.80 81.49 7200 ARCELOR DRN - 0.77 2 43.55 43.55 43.55 43.55 43.55 ARMT34 0.00 0.00 300 AREZZO CO ON + 1.18 1517 49.97 50.57 50.18 50.57 49.07 ARZZ3 50.42 50.57 319200 ATOMPAR ON + 1.73 31 1.74 1.76 1.74 1.80 1.68 ATOM3 1.75 1.77 15500 ATT INC DRN - 2.02 2 121.36 120.60 120.75 121.36 120.60 ATTB34 0.00 120.60 500 AVON DRN + 7.54 6 5.98 5.99 6.05 6.79 5.98 AVON34 5.99 6.79 2400 AZEVEDO ON - 4.50 38 3.54 3.39 3.38 3.54 3.20 AZEV3 3.26 3.50 5700 AZEVEDO PN + 1.69 305 0.59 0.60 0.60 0.64 0.57 AZEV4 0.60 0.61 657900 AZUL PN - 0.68 8909 33.39 33.25 33.10 33.74 32.84 AZUL4 33.25 33.26 4399400 B2W DIGITAL ON - 1.35 7903 37.30 37.14 37.33 37.85 36.57 BTOW3 37.13 37.14 2141000 B3 ON + 3.79 27803 33.15 34.77 34.04 35.06 33.10 B3SA3 34.65 34.77 10273000 BAHEMA ON + 0.69 2 122.01 122.01 122.01 122.01 122.01 BAHI3 122.01 129.00 200 BANCO INTER PN + 0.50 1846 64.00 63.90 63.99 64.56 63.30 BIDI4 63.83 63.90 447600 BANCO PAN PN - 0.31 231 3.21 3.20 3.22 3.26 3.18 BPAN4 3.20 3.21 210900 BANESTES ON + 0.20 18 4.84 4.85 4.84 4.91 4.84 BEES3 4.81 4.85 19700 BANESTES PN 0.00 2 4.87 4.87 4.87 4.87 4.87 BEES4 4.80 4.86 200 BANK AMERICA DRN - 0.58 2 120.67 119.79 120.14 120.67 119.79 BOAC34 0.00 119.79 500 BANRISUL ON - 2.41 99 22.93 22.63 22.71 23.00 22.50 BRSR3 22.63 23.00 34800 BANRISUL PNB + 2.09 5832 22.95 23.44 23.09 23.66 22.76 BRSR6 23.43 23.60 1412500 BATTISTELLA ON - 0.27 4 3.50 3.69 3.50 3.69 3.50 BTTL3 3.40 3.67 6200 BB ETF SP DV CI + 0.90 70 78.00 79.00 78.92 79.03 78.00 BBSD11 77.02 82.00 10000 BBSEGURIDADE ON + 2.62 20765 27.80 28.53 28.25 28.57 27.55 BBSE3 28.53 28.55 4965200 BERKSHIRE DRN + 0.32 1 845.69 845.69 845.69 845.69 845.69 BERK34 760.00 0.00 100 BIOMM ON + 1.32 43 6.12 6.10 6.27 6.35 6.06 BIOM3 6.05 6.38 23100 BIOSEV ON + 7.72 26 2.55 2.65 2.65 2.71 2.55 BSEV3 2.62 2.65 9400 BIOTOSCANA DR3 + 0.36 582 8.29 8.20 8.23 8.35 8.13 GBIO33 8.20 8.27 97500 BK BRASIL ON + 3.31 3918 21.10 21.80 21.44 21.80 20.88 BKBR3 21.80 21.81 1583000 BOMBRIL PN + 0.45 12 2.20 2.21 2.20 2.23 2.20 BOBR4 2.20 2.21 5100 BR BROKERS ON + 3.76 161 5.00 5.23 5.16 5.23 5.00 BBRK3 5.17 5.23 42400 BR MALLS PAR ON - 0.15 24076 12.46 12.50 12.40 12.54 12.26 BRML3 12.49 12.51 6485600 BR PHARMA ON + 0.71 35 1.40 1.41 1.39 1.41 1.38 BPHA3 1.38 1.41 18600 BR PROPERT ON + 2.61 1339 8.44 8.64 8.50 8.64 8.34 BRPR3 8.57 8.64 375900 BRADESCO ON - 0.03 13565 31.10 31.00 30.77 31.10 30.13 BBDC3 30.93 31.00 4207500 BRADESCO PN + 1.17 64212 35.80 36.07 35.42 36.07 34.64 BBDC4 36.01 36.07 30957900 BRADESPAR ON - 0.35 170 27.75 27.89 27.76 28.10 27.47 BRAP3 27.62 27.89 29400 BRADESPAR PN + 0.37 5706 31.60 31.83 31.55 31.83 31.06 BRAP4 31.68 31.83 1312200 BRASIL ON + 1.63 22675 48.12 49.10 48.78 49.19 47.76 BBAS3 49.08 49.10 9829500 BRASILAGRO ON - 1.47 381 15.68 15.35 15.30 15.68 15.13 AGRO3 15.35 15.50 68400 BRASKEM ON + 0.30 7 45.50 46.15 46.03 46.19 45.50 BRKM3 46.14 46.90 1000 BRASKEM PNA - 1.29 5706 47.97 47.30 47.29 48.21 46.72 BRKM5 47.30 47.32 946500 BRF SA ON + 3.01 40091 29.81 30.72 30.30 30.72 29.59 BRFS3 30.70 30.72 12828400 BRISTOLMYERS DRN + 1.55 1 181.65 181.65 181.65 181.65 181.65 BMYB34 0.00 0.00 200 BTGP BANCO PNA - 1.79 5 11.50 11.49 11.49 11.50 11.49 BPAC5 11.50 11.69 500 BTGP BANCO UNT + 0.57 4779 39.67 39.90 39.55 39.90 38.89 BPAC11 39.90 39.91 1752900 CAIXAETFXBOV CI + 1.37 3 94.50 94.83 94.63 94.83 94.50 XBOV11 94.82 0.00 520 CAMBUCI PN + 0.20 1 34.05 34.05 34.05 34.05 34.05 CAMB4 32.51 34.05 100 CAMIL ON - 0.42 1753 7.01 6.97 6.98 7.01 6.93 CAML3 6.97 7.00 596900 CARREFOUR BR ON + 2.03 17074 20.72 21.06 20.86 21.15 20.50 CRFB3 21.06 21.10 8554000 CCR SA ON - 0.08 18360 11.74 11.82 11.76 11.94 11.60 CCRO3 11.80 11.82 4951400 CCX CARVAO ON + 2.88 4 2.44 2.50 2.48 2.50 2.44 CCXC3 2.45 2.55 1600 CEB ON + 2.14 5 25.01 24.31 24.90 25.20 24.31 CEBR3 24.15 24.99 500 CEB PNA - 8.50 1 31.11 31.11 31.11 31.11 31.11 CEBR5 31.12 33.90 100 CEB PNB - 1.77 2 22.11 22.10 22.10 22.11 22.10 CEBR6 22.10 22.46 200 CEG ON 0.00 1 48.00 48.00 48.00 48.00 48.00 CEGR3 33.00 48.00 200 CELESC PN + 5.95 30 47.89 49.80 48.81 49.80 46.61 CLSC4 46.71 49.80 5700 CELPA ON - 0.45 35 2.17 2.18 2.19 2.23 2.17 CELP3 2.18 2.21 8800 CELUL IRANI ON - 1.11 17 2.60 2.67 2.67 2.78 2.60 RANI3 2.66 2.79 5700 CELUL IRANI PN + 25.45 26 3.20 3.45 3.33 3.74 3.12 RANI4 3.24 3.45 5300 CEMIG ON + 2.44 4017 16.80 17.21 17.07 17.30 16.68 CMIG3 17.21 17.24 1252700 CEMIG PN + 1.67 14925 14.29 14.53 14.41 14.56 14.15 CMIG4 14.52 14.54 6135300 CENTAURO ON + 0.75 1647 11.71 11.95 11.85 11.97 11.68 CNTO3 11.95 11.98 1101400 CESP ON 0.00 82 22.76 22.90 22.80 22.90 22.65 CESP3 22.76 22.90 18300 CESP PNA + 4.23 1 27.10 27.10 27.10 27.10 27.10 CESP5 26.50 27.58 100 CESP PNB + 1.84 3309 26.66 27.00 26.84 27.05 26.38 CESP6 26.72 27.00 798900 CHEVRON DRN - 1.03 2 234.95 234.23 234.47 234.95 234.23 CHVX34 0.00 234.23 300 CIA HERING ON + 4.66 8151 29.27 30.30 29.75 30.45 28.71 HGTX3 30.03 30.06 1792500 CIELO ON - 0.62 45346 8.05 7.93 7.97 8.21 7.88 CIEL3 7.92 7.95 29967100 CISCO DRN + 1.71 2 218.61 224.99 222.25 224.99 218.61 CSCO34 0.00 0.00 700 CITIGROUP DRN + 0.79 2 275.43 273.56 274.49 275.43 273.56 CTGP34 0.00 273.56 400 COCA COLA DRN + 0.33 1 190.06 190.06 190.06 190.06 190.06 COCA34 0.00 0.00 300 COELBA ON + 1.80 1 31.00 31.00 31.00 31.00 31.00 CEEB3 30.50 32.10 200 COELCE PNA + 1.31 23 52.67 53.99 53.36 53.99 52.20 COCE5 52.25 53.99 3600 COLGATE DRN + 0.50 1 273.69 273.69 273.69 273.69 273.69 COLG34 0.00 0.00 100 COMCAST DRN + 1.73 3 172.63 170.56 170.37 172.63 170.32 CMCS34 0.00 170.56 5100 COMGAS ON - 1.05 2 79.16 79.16 79.16 79.16 79.16 CGAS3 75.61 80.00 200 COMGAS PNA - 0.04 32 82.42 82.51 82.19 82.51 82.10 CGAS5 82.17 82.55 10600 COPASA ON + 4.15 2838 63.70 66.00 64.97 66.94 63.29 CSMG3 65.88 66.00 485800 COPEL ON + 5.57 1487 33.89 35.79 34.17 35.90 33.23 CPLE3 35.78 35.79 1035900 COPEL PNB + 2.54 6593 38.90 39.90 39.70 40.79 38.54 CPLE6 39.90 39.93 1703500 COPHILLIPS DRN - 2.32 1 63.93 63.93 63.93 63.93 63.93 COPH34 0.00 0.00 300 COSAN ON - 1.37 9666 46.45 45.96 45.99 46.61 45.50 CSAN3 45.84 45.96 1422800 COSAN LOG ON + 0.86 1464 13.90 13.95 13.96 14.15 13.71 RLOG3 13.95 14.00 326500 COSTCO DRN - 1.47 1 243.48 243.48 243.48 243.48 243.48 COWC34 0.00 0.00 1000 COTEMINAS PN + 0.43 28 11.40 11.60 11.45 11.60 11.20 CTNM4 11.14 11.60 12500 CPFL ENERGIA ON + 0.69 1137 28.99 29.10 28.99 29.10 28.75 CPFE3 29.05 29.10 325600 CRISTAL PNA + 2.54 90 30.49 30.97 30.47 31.39 29.78 CRPG5 30.96 30.97 20600 CRISTAL PNB + 2.67 11 30.30 31.10 30.57 31.10 29.80 CRPG6 30.40 33.34 1100 CSU CARDSYST ON + 4.14 236 6.58 6.79 6.57 6.79 6.51 CARD3 6.57 6.79 42500 CVC BRASIL ON + 2.89 5050 53.45 55.00 54.84 55.36 53.15 CVCB3 55.00 55.09 1086800 CYRE COM-CCP ON - 3.93 3 12.36 12.20 12.37 12.40 12.20 CCPR3 12.06 12.40 800 CYRELA REALT ON + 3.06 10334 16.35 16.83 16.49 16.83 16.10 CYRE3 16.68 16.83 2824600 DANAHER CORP DRN + 3.37 1 130.26 130.26 130.26 130.26 130.26 DHER34 0.00 0.00 200 DIRECIONAL ON + 0.36 3506 8.31 8.30 8.24 8.44 8.11 DIRR3 8.29 8.30 754600 DOMMO BNS - 3.70 47 0.28 0.26 0.26 0.28 0.26 DMMO11 0.25 0.26 53200 DOMMO ON - 1.69 991 0.60 0.58 0.59 0.61 0.57 DMMO3 0.57 0.58 3406400 DTCOM-DIRECT ON + 8.68 22 3.10 3.38 3.25 3.40 3.10 DTCY3 3.20 3.50 4100 DURATEX ON + 0.52 3294 9.60 9.65 9.72 9.83 9.60 DTEX3 9.65 9.69 1285500 ECORODOVIAS ON + 0.35 9077 8.45 8.45 8.45 8.57 8.36 ECOR3 8.43 8.45 2880400 ELETROBRAS ON + 2.72 17495 32.41 33.23 33.38 33.99 32.30 ELET3 33.23 33.36 3873500 ELETROBRAS PNA - 0.02 1 47.99 47.99 47.99 47.99 47.99 ELET5 0.00 48.00 100 ELETROBRAS PNB + 2.99 8002 34.68 35.72 35.42 35.81 34.30 ELET6 35.69 35.72 1482400 ELETROPAULO ON 0.00 31 34.00 34.00 34.00 34.02 34.00 ELPL3 33.24 34.03 7100 EMAE PN + 0.73 20 22.74 23.15 22.74 23.15 22.70 EMAE4 22.70 23.15 13100 EMBRAER ON - 0.72 7479 19.18 19.17 19.05 19.23 18.85 EMBR3 19.13 19.17 2115200 ENAUTA PART ON - 2.04 2200 14.46 14.34 14.49 14.69 14.32 ENAT3 14.34 14.35 463400 ENERGIAS BR ON + 0.68 10344 17.40 17.52 17.43 17.64 17.02 ENBR3 17.52 17.57 2400400 ENERGISA ON + 1.52 26 13.10 13.30 13.13 13.63 13.00 ENGI3 13.00 13.30 2800 ENERGISA PN + 2.18 32 6.71 7.00 6.94 7.01 6.71 ENGI4 6.92 7.00 7800 ENERGISA UNT + 1.19 3601 40.10 40.80 40.80 41.24 40.00 ENGI11 40.62 40.80 1033200 ENERGISA MT ON + 2.04 9 24.00 25.00 24.32 25.00 23.20 ENMT3 22.70 25.00 1300 ENEVA ON + 0.97 4224 19.73 19.75 19.71 19.92 19.36 ENEV3 19.69 19.75 1430200 ENGIE BRASIL ON + 1.52 5964 43.56 43.85 43.93 44.39 43.24 EGIE3 43.85 43.90 1044100 EQUATORIAL ON + 1.31 7859 79.30 80.75 80.93 82.19 79.30 EQTL3 80.74 80.75 3357800 ESTACIO PART ON + 0.93 8939 27.60 28.11 28.01 28.35 27.44 ESTC3 28.06 28.11 1668400 ETERNIT ON + 1.54 140 1.95 1.97 1.93 1.97 1.92 ETER3 1.93 1.97 194800 EUCATEX PN + 1.29 74 4.50 4.69 4.63 4.69 4.50 EUCA4 4.55 4.69 17000 EVEN ON + 8.10 5601 5.82 6.27 6.04 6.34 5.80 EVEN3 6.25 6.27 4493100 EXCELSIOR PN - 2.82 13 25.51 24.79 24.66 25.51 24.01 BAUH4 24.00 24.80 1300 EXXON MOBIL DRN - 0.35 2 82.05 81.63 81.75 82.05 81.63 EXXO34 0.00 81.63 1300 EZTEC ON + 2.46 2114 25.66 26.23 25.96 26.40 25.28 EZTC3 26.23 26.28 330500 FACEBOOK DRN + 7.35 3 368.32 386.47 379.60 386.47 368.32 FBOK34 270.00 0.00 300 FER HERINGER ON + 2.10 57 1.90 1.94 1.91 1.94 1.87 FHER3 1.93 1.94 37300 FERBASA ON + 3.18 2 29.57 28.79 29.18 29.57 28.79 FESA3 26.97 28.80 200 FERBASA PN + 2.67 705 20.24 20.74 20.32 20.74 19.98 FESA4 20.68 20.74 186200 FII A BRANCA CI + 1.46 10 361.47 354.10 353.07 361.47 352.00 FPAB11 354.11 360.00 59 FII ABC IMOB CI - 0.46 410 103.00 102.51 102.63 104.80 101.60 ABCP11 102.51 102.90 4082 FII ABSOLUTO CI + 0.27 160 91.55 91.85 91.54 91.90 91.03 BPFF11 91.70 91.85 3500 FII AESAPAR CI + 0.34 87 173.00 173.60 173.36 173.60 172.70 AEFI11 173.08 173.60 1776 FII AG CAIXA CI + 0.08 51 1218.99 1220.00 1217.28 1220.00 1215.00 AGCX11 1219.00 1221.00 276 FII ALIANZA CI - 0.04 181 96.14 96.10 96.18 96.40 96.01 ALZR11 96.09 96.10 4662 FII ALMIRA B CI - 5.99 143 2619.97 2434.68 2611.69 2799.99 2430.01 FAMB11 2434.68 2490.00 369 FII ANH EDUC CI + 0.02 30 222.00 222.04 221.80 223.00 220.00 FAED11 220.00 222.04 369 FII BANRISUL CI - 0.75 30 118.99 118.10 118.11 119.00 118.02 BNFS11 118.05 118.10 588 FII BB CORP CI 0.00 56 133.50 134.00 133.61 134.00 133.40 BBRC11 133.43 134.00 1267 FII BB PAPII CI + 0.94 5 84.99 85.80 85.02 85.80 84.99 RDPD11 84.00 85.80 195 FII BB PRGII CI 0.00 543 139.09 139.00 139.06 139.25 138.99 BBPO11 138.99 139.00 23564 FII BB PRO B CI - 0.43 65 2384.01 2381.50 2387.07 2398.86 2380.00 BBFI11 2381.50 2389.99 240 FII BC FFII CI 0.00 1083 84.39 84.26 84.30 84.53 84.00 BCFF11 84.25 84.26 16551 FII BC FUND CI - 0.69 2013 93.50 92.80 92.87 93.77 92.04 BRCR11 92.68 92.80 36876 FII BCIA CI + 0.61 23 113.01 115.00 114.68 115.00 113.01 BCIA11 114.36 115.00 212 FII BEES CRI CI + 0.17 144 116.99 117.20 117.13 117.29 116.99 BCRI11 117.18 117.20 3095 FII BM THERA CI + 0.78 142 127.49 128.50 127.85 128.50 127.25 THRA11 128.50 128.75 9644 FII BMBRC B CI - 1.01 11 77.79 77.00 77.28 77.79 77.00 BMLC11 77.00 77.50 130 FII BRREALTY CI - 0.07 4 13.88 13.87 13.87 13.88 13.87 BZLI11 13.87 0.00 19946 FII BTG CRI CI - 0.82 8 110.01 108.10 108.97 110.01 108.10 BTCR11 108.10 109.99 37 FII C BRANCO CI - 0.30 103 70.97 71.00 70.99 71.43 70.75 CBOP11 70.96 71.00 840 FII C JARDIM CI - 0.81 10 57.55 57.35 57.40 57.60 57.03 BBVJ11 57.02 57.80 978 FII C TEXTIL CI + 1.11 66 63.00 63.70 63.22 70.00 62.51 CTXT11 63.34 63.98 195 FII CAMPUSFL CI + 0.72 7 2080.00 2090.00 2090.69 2106.96 2080.00 FCFL11 2090.00 2105.98 10 FII CAPI S B CI + 0.31 90 100.30 100.30 99.85 100.30 99.60 CPTS11 100.02 100.30 3397 FII CENESP CI + 0.02 11 75.99 75.82 75.87 76.00 75.81 CNES11 75.82 75.99 79 FII CEO CCP CI - 0.45 41 85.99 85.61 85.77 85.99 85.61 CEOC11 85.61 85.71 757 FII CRIANCA CI + 0.03 16 372.99 372.70 371.90 373.00 370.00 HCRI11 372.00 372.70 49 FII CSHG CRI CI 0.00 173 125.00 124.99 124.98 125.25 124.15 HGCR11 124.51 124.99 9343 FII CSHG LOG CI - 0.14 1244 160.50 160.01 159.96 160.89 159.21 HGLG11 160.01 160.25 15067 FII CSHG URB CI 0.00 76 116.49 116.50 116.49 116.50 116.15 HGRU11 116.48 116.50 1651 FII CSHGJHSF CI 0.00 62 178.00 178.00 178.55 180.22 178.00 HGJH11 177.56 178.00 718 FII CX CED B CI - 0.13 26 2256.23 2257.00 2259.62 2278.00 2256.00 CXCE11 2257.00 2279.67 59 FII CX RBRAV CI - 0.01 15 1015.00 1014.81 1016.25 1018.84 1014.81 CXRI11 1014.80 1016.99 51 FII CX TRX CI - 2.99 2 445.16 450.01 447.58 450.01 445.16 CXTL11 450.01 459.98 2 FII D PEDRO CI - 1.31 54 3151.91 3080.00 3081.95 3159.91 3030.00 PQDP11 3070.10 3105.00 97 FII DEA CARE CI - 1.39 185 1.43 1.41 1.42 1.45 1.38 CARE11 1.40 1.41 33096 FII DOMO CI - 3.83 33 504.99 482.01 486.89 505.00 481.01 DOMC11 482.01 499.98 1530 FII EUROPAR CI - 0.88 26 154.02 153.63 153.97 154.99 153.63 EURO11 153.63 154.50 227 FII EXCELLEN CI + 0.20 114 108.84 108.97 108.85 108.97 108.45 FEXC11 108.93 108.99 1425 FII FATOR VE CI + 1.65 385 129.74 131.58 130.74 131.83 129.64 VRTA11 131.50 131.88 5285 FII FATORFIX CI - 0.28 38 88.90 88.65 88.68 88.90 88.45 FIXX11 88.65 88.90 652 FII FLORIPA CI + 0.67 2 1320.99 1320.99 1320.99 1320.99 1320.99 FLRP11 1310.00 1319.78 2 FII GALERIA CI - 0.10 38 48.48 48.00 48.01 48.48 47.90 EDGA11 47.91 48.00 635 FII GEN SHOP CI + 0.15 398 69.30 69.40 69.45 69.50 69.30 FIGS11 69.39 69.40 12044 FII GGRCOVEP CI - 0.21 2078 132.10 131.80 131.97 132.93 131.12 GGRC11 131.75 131.80 13005 FII H UNIMED CI - 2.85 2 175.00 170.00 172.50 175.00 170.00 HUSC11 154.54 170.00 2 FII HATRIUM CI 0.00 1 110.50 110.50 110.50 110.50 110.50 ATSA11 100.13 110.50 1 FII HEDGEBS CI + 0.03 570 251.99 252.50 252.35 253.99 251.90 HGBS11 252.11 252.50 5765 FII HG REAL CI - 0.63 543 156.00 155.00 156.08 157.45 155.00 HGRE11 155.00 155.30 6799 FII HIGIENOP CI - 0.10 35 919.99 919.00 910.09 919.99 900.00 SHPH11 911.01 919.00 84 FII HOTEL MX CI - 0.06 186 157.80 157.70 157.67 157.88 157.11 HTMX11 157.69 157.73 1238 FII HTOPFOF CI - 0.35 5 126.99 128.05 127.50 128.05 126.99 TFOF11 126.99 128.19 10 FII HTOPFOF2 CI + 0.01 14 91.99 92.00 91.87 92.00 91.49 FOFT11 91.72 92.00 98 FII HTOPFOF3 CI + 0.07 256 100.62 100.70 100.59 100.90 100.31 HFOF11 100.70 100.89 14124 FII INDL BR CI + 0.12 213 439.75 440.00 439.97 445.13 439.51 FIIB11 439.80 440.00 1841 FII IRIDIUM CI - 0.26 369 111.30 111.00 110.98 111.77 110.55 IRDM11 110.70 111.00 6123 FII JHSF FBV CI - 1.41 42 83.35 82.21 82.34 83.35 82.10 RBBV11 82.21 83.23 1693 FII JS REAL CI - 0.82 439 107.01 106.12 106.36 107.70 105.99 JSRE11 106.12 106.78 15673 FII KII REAL CI - 0.91 146 8.85 8.71 8.76 8.85 8.70 KNRE11 8.71 8.75 14284 FII KINEA CI + 0.39 1330 152.00 152.60 152.28 152.60 152.00 KNRI11 152.58 152.60 15266 FII KINEA HY CI 0.00 51 111.48 111.49 111.45 111.49 111.00 KNHY11 111.40 111.49 1731 FII KINEA IP CI 0.00 314 112.20 112.00 111.76 112.90 111.00 KNIP11 112.00 112.08 15193 FII KINEA RI CI - 0.22 479 104.17 104.10 104.00 104.28 103.84 KNCR11 104.00 104.10 16940 FII KINEAFOF CI - 3.67 23 109.89 104.03 106.51 109.89 103.00 KFOF11 104.02 108.00 763 FII LOURDES CI + 2.71 73 258.00 265.00 261.11 270.55 257.93 NSLU11 262.09 265.00 702 FII LOUVEIRA CI + 0.68 38 110.00 110.50 110.00 110.50 109.52 GRLV11 110.00 110.50 16938 FII MAC CI - 0.03 5 781.99 783.20 782.93 783.23 781.99 DMAC11 760.00 783.20 13 FII MALLS BP CI 0.00 189 108.32 108.31 108.45 108.85 108.31 MALL11 108.31 108.77 4661 FII MAX RET CI + 0.10 23 1970.14 1972.00 1970.73 1972.00 1968.00 MAXR11 1970.70 1972.00 53 FII MAXI REN CI + 0.98 1038 11.20 11.23 11.19 11.23 11.16 MXRF11 11.22 11.23 42060 FII MEMORIAL CI + 0.12 8 80.01 81.90 81.41 81.90 80.00 FMOF11 81.01 81.90 76 FII MERC BR CI - 0.75 21 1176.00 1167.08 1169.94 1176.00 1167.00 MBRF11 1167.11 1171.98 35 FII MERITO I CI + 0.21 223 109.97 109.99 109.97 109.99 109.90 MFII11 109.97 109.99 6624 FII MOGNO CI - 0.42 163 97.84 96.84 97.20 97.84 96.52 MGFF11 96.84 97.20 6147 FII MTGEST B CI + 8.46 11 200.00 205.00 209.78 220.00 200.00 DRIT11 189.00 205.00 50 FII NESTPAR CI + 0.04 1 122.11 122.11 122.11 122.11 122.11 NPAR11 116.50 122.11 1 FII NOVOHORI CI + 0.25 16 32.89 31.98 32.04 32.89 31.61 NVHO11 31.89 31.99 50 FII OLIMPIA CI + 0.05 175 100.11 99.97 100.23 100.99 99.92 VLOL11 99.93 99.97 3024 FII OURI JPP CI + 0.15 70 114.01 114.19 114.08 114.50 113.99 OUJP11 114.18 114.20 3014 FII OURICYRE CI + 0.75 8 94.89 94.68 93.28 94.92 92.70 OUCY11 92.75 94.68 420 FII OURINV B CI - 0.11 7 311.46 311.11 310.44 311.46 305.10 EDFO11 305.12 311.11 59 FII P VARGAS CI + 0.27 11 338.41 338.43 338.03 338.43 337.51 PRSV11 337.53 338.43 63 FII PANAMBY CI + 0.68 3 22.00 22.00 22.00 22.00 22.00 PABY11 21.96 22.60 4 FII PATRIA CI - 0.93 58 95.41 95.50 95.83 96.88 95.41 PATC11 95.50 96.85 1801 FII PEDRA B CI 0.00 7 103.01 103.00 103.00 103.01 103.00 PDDA11 102.76 105.77 6814 FII POLO CRI CI + 0.91 19 98.90 98.90 98.72 98.91 98.01 PORD11 98.12 98.90 211 FII RB CAP B CI + 0.56 41 194.47 195.55 195.04 195.55 194.47 FIIP11 195.30 196.10 219 FII RB GSB I CI + 0.22 23 44.40 44.50 44.29 44.50 44.13 RBGS11 44.20 44.50 307 FII RB II CI + 0.48 62 91.00 91.44 91.18 91.45 90.48 RBRD11 91.40 91.45 1017 FII RBRALPHA CI + 0.49 220 100.50 101.00 100.78 101.00 100.06 RBRF11 100.92 101.00 7049 FII RBRESID2 CI - 0.72 9 198.40 196.96 197.74 198.40 195.02 RBDS11 195.02 198.00 25 FII RBRHGRAD CI + 0.91 996 105.50 105.98 105.83 106.90 105.02 RBRR11 105.90 105.98 20155 FII RD ESCRI CI + 1.39 2 71.00 71.99 71.49 71.99 71.00 RDES11 69.30 71.98 2 FII RIOB RC CI + 0.31 159 173.81 174.39 173.85 174.46 173.09 FFCI11 174.39 174.41 1903 FII RIOBCRI2 CI 0.00 31 42.52 42.50 42.51 42.80 42.50 RBVO11 42.52 42.86 585 FII RIOBRCIB CI 0.00 1 195.50 195.50 195.50 195.50 195.50 RBCB11 195.51 198.99 5 FII RIONEGRO CI + 0.47 92 83.90 84.30 84.09 84.30 83.90 RNGO11 84.30 84.48 1648 FII S F LIMA CI + 0.58 800 3.43 3.45 3.44 3.45 3.42 FLMA11 3.44 3.45 23200 FII SANT AGE CI - 0.16 247 123.48 123.25 123.39 123.50 123.21 SAAG11 123.25 123.40 7645 FII SCP CI - 0.08 28 11.15 11.15 11.15 11.18 11.15 SCPF11 11.15 11.16 792 FII SDI LOG CI + 0.24 660 103.85 104.00 103.93 104.50 103.57 SDIL11 103.85 104.45 12614 FII SHOPJSUL CI + 1.14 60 80.15 81.00 80.56 81.00 80.08 JRDM11 80.75 81.00 1161 FII SIA CO B CI + 9.63 4 62.49 62.49 62.49 62.49 62.49 SAIC11 56.00 62.50 47 FII SP DOWNT CI + 0.11 99 87.98 88.00 87.94 88.00 87.72 SPTW11 87.81 88.00 1899 FII TBOFFICE CI 0.00 86 82.49 82.50 82.08 83.00 82.00 TBOF11 82.50 82.70 5266 FII TG ATIVO CI + 0.05 46 125.93 125.84 125.78 125.93 125.77 TGAR11 125.81 125.93 7833 FII THE ONE CI 0.00 26 147.29 148.00 147.16 148.45 145.00 ONEF11 146.41 148.36 218 FII TORRE AL CI - 1.32 73 1410.51 1409.99 1420.82 1444.99 1400.40 ALMI11 1400.10 1409.99 208 FII TORRE NO CI - 3.22 4 191.97 185.00 191.55 191.99 185.00 TRNT11 181.00 185.00 32 FII TRX LOG CI - 0.28 198 97.66 97.22 97.34 97.81 97.11 TRXL11 97.22 97.29 1559 FII TRXE COR CI + 0.15 27 6.58 6.59 6.56 6.63 6.56 XTED11 6.57 6.59 1452 FII UBS (BR) CI - 0.20 951 104.99 104.78 104.65 105.00 104.20 UBSR11 104.77 104.78 14373 FII V MASTER CI + 0.20 6 86.49 87.18 87.09 87.40 86.49 VOTS11 84.01 87.18 19 FII V PARQUE CI + 0.49 43 188.00 188.50 188.17 188.50 188.00 FVPQ11 188.21 188.50 530 FII VALREIII CI - 0.44 145 100.99 100.55 100.52 101.20 99.90 VGIR11 100.10 100.55 5912 FII VBI 4440 CI - 0.77 130 127.20 128.00 128.32 128.95 127.20 FVBI11 128.00 128.50 1927 FII VBI LOG CI + 1.04 12 112.00 113.98 113.86 113.98 112.00 LVBI11 113.95 113.98 76 FII VIDANOVA CI 0.00 29 2.93 2.97 2.95 2.97 2.92 FIVN11 2.93 2.97 459 FII VINCI SC CI + 0.28 919 107.20 107.30 107.57 107.98 107.19 VISC11 107.29 107.30 14396 FII VINCILOG CI 0.00 8 112.00 112.00 112.00 112.01 112.00 VILG11 112.00 112.50 521 FII VOT LOG CI + 0.19 2 100.80 101.00 100.98 101.00 100.80 VTLT11 101.00 104.88 32 FII VOT SHOP CI - 1.95 75 101.99 100.00 100.22 101.99 99.99 VSHO11 100.00 100.90 2339 FII W PLAZA CI - 1.04 7 80.11 80.13 80.11 80.97 80.10 WPLZ11 80.13 80.97 250 FII XP HOT CI + 0.39 4 106.00 106.00 106.00 106.00 106.00 XPHT12 0.00 106.00 21 FII XP INDL CI - 0.75 160 119.40 118.50 119.02 119.48 118.50 XPIN11 118.50 118.99 3039 FII XP LOG CI + 0.24 744 100.88 101.10 101.09 101.29 100.88 XPLG11 101.10 101.11 9901 FII XP LOG DM - 58.82 636 0.29 0.35 0.47 0.68 0.29 XPLG12 0.35 0.44 48823 FII XP MACAE CI + 0.43 158 96.07 96.48 96.43 96.50 96.07 XPCM11 96.45 96.48 3040 FII XP MALLS CI + 0.53 1695 106.30 106.86 106.64 106.95 106.19 XPML11 106.86 106.90 33442 FINAM CI * - 5.88 15 0.16 0.16 0.16 0.17 0.16 FNAM11 0.16 0.17 133420000 FINOR CI * - 4.00 6 0.25 0.24 0.24 0.25 0.24 FNOR11 0.24 0.25 1008000 FIP PORT SUD CI - 10.34 11 0.56 0.52 0.52 0.58 0.52 FPOR11 0.52 0.57 2401 FIP XP OMEGA CI 0.00 1 105.51 105.51 105.51 105.51 105.51 XPOM11 105.02 105.51 200 FISET FL REF CI - 4.54 3 0.22 0.21 0.21 0.22 0.21 FSRF11 0.21 0.22 7000 FISET PESCA CI - 3.33 4 0.28 0.29 0.26 0.29 0.26 FSPE11 0.29 0.30 13000 FISET TUR CI - 12.50 6 0.31 0.28 0.29 0.31 0.28 FSTU11 0.28 0.30 8000 FLEURY ON + 1.94 8188 22.23 22.55 22.24 22.55 21.86 FLRY3 22.43 22.55 1672900 FORD MOTORS DRN + 5.07 2 37.72 37.72 37.72 37.72 37.72 FDMO34 0.00 0.00 200 FORJA TAURUS BNS + 6.45 76 0.31 0.33 0.32 0.34 0.29 FJTA13 0.33 0.34 248100 FORJA TAURUS BNS + 25.00 55 0.30 0.35 0.32 0.35 0.30 FJTA15 0.34 0.35 69400 FORJA TAURUS ON + 9.85 279 3.55 3.90 3.71 3.90 3.52 FJTA3 3.90 3.93 182200 FORJA TAURUS PN + 10.75 1592 3.19 3.50 3.34 3.50 3.12 FJTA4 3.50 3.51 1535000 FRAS-LE ON + 0.40 98 5.00 4.95 4.90 5.00 4.86 FRAS3 4.89 4.95 27500 GAFISA DO - 17.64 322 0.80 0.70 0.75 0.81 0.66 GFSA1 0.67 0.70 229200 GAFISA ON - 3.35 2676 6.20 6.05 6.11 6.27 6.03 GFSA3 6.05 6.06 1382800 GE DRN - 2.56 2 36.45 36.43 36.43 36.45 36.43 GEOO34 0.00 36.43 1000 GENERALSHOPP ON - 2.70 187 1.12 1.08 1.10 1.13 1.08 GSHP3 1.08 1.10 174300 GER PARANAP PN - 0.05 8 39.36 39.90 39.43 39.90 39.36 GEPA4 39.36 39.90 1300 GERDAU ON + 0.34 91 11.85 11.79 11.80 11.90 11.67 GGBR3 11.79 11.80 23100 GERDAU PN - 0.13 13072 14.60 14.58 14.59 14.72 14.43 GGBR4 14.58 14.60 8098500 GERDAU MET ON + 0.28 40 7.00 7.05 6.98 7.08 6.92 GOAU3 7.05 7.09 16100 GERDAU MET PN + 1.44 9119 6.92 7.04 6.98 7.05 6.88 GOAU4 7.03 7.04 7500300 GOL PN + 0.17 7710 22.97 23.17 23.27 23.77 22.60 GOLL4 23.17 23.18 2714000 GOLDMANSACHS DRN + 0.19 1 80.66 80.66 80.66 80.66 80.66 GSGI34 77.40 0.00 100 GP INVEST DR3 - 1.01 239 3.94 3.89 3.92 3.95 3.88 GPIV33 3.89 3.94 62400 GPC PART ON - 2.43 35 12.93 12.00 12.24 12.93 12.00 GPCP3 11.80 12.00 7800 GRAZZIOTIN ON + 1.10 5 23.25 22.91 23.29 23.90 22.91 CGRA3 22.91 23.50 500 GRAZZIOTIN PN - 0.13 102 22.90 22.82 22.90 23.14 22.75 CGRA4 22.82 23.00 29200 GRENDENE ON + 0.49 2147 8.01 8.05 8.04 8.09 7.96 GRND3 8.04 8.05 538600 GUARARAPES ON - 0.33 402 135.96 135.48 136.27 137.89 134.12 GUAR3 135.43 135.48 53400 HAGA S/A PN - 1.26 10 1.58 1.56 1.56 1.58 1.56 HAGA4 1.55 1.56 1000 HAPVIDA ON + 1.60 6867 29.40 29.70 29.54 29.92 28.68 HAPV3 29.69 29.75 1459900 HELBOR ON - 0.76 1497 1.30 1.29 1.30 1.32 1.29 HBOR3 1.29 1.30 685900 HOME DEPOT DRN - 0.72 2 413.29 409.45 411.37 413.29 409.45 HOME34 0.00 0.00 200 HONEYWELL DRN + 10.42 1 680.49 680.49 680.49 680.49 680.49 HONB34 0.00 0.00 100 HYPERA ON + 3.20 6670 24.85 25.80 25.40 25.80 24.70 HYPE3 25.80 25.81 1843400 IBM DRN + 0.49 1 553.16 553.16 553.16 553.16 553.16 IBMB34 0.00 0.00 100 IDEIASNET ON - 1.03 18 2.94 2.87 2.83 2.94 2.80 IDNT3 2.82 2.87 3900 IGB S/A ON + 1.42 13 2.15 2.13 2.11 2.15 2.11 IGBR3 2.10 2.13 3200 IGUATEMI ON + 0.05 6353 37.81 37.82 37.58 37.87 37.05 IGTA3 37.81 37.82 1140500 IHPARDINI ON + 6.25 1658 19.89 21.25 20.25 21.25 19.85 PARD3 21.19 21.25 2811000 IMC S/A ON + 0.28 2491 7.11 7.12 7.08 7.14 7.02 MEAL3 7.11 7.12 914300 INDS ROMI ON - 2.06 500 9.80 9.50 9.61 9.85 9.45 ROMI3 9.50 9.56 179200 INDUSVAL ON + 6.98 2 4.58 4.90 4.84 4.90 4.58 IDVL3 3.91 4.90 600 INDUSVAL PN - 0.50 60 3.95 3.91 3.88 4.02 3.84 IDVL4 3.85 3.91 14500 INEPAR ON - 8.83 141 14.26 13.00 13.63 14.65 13.00 INEP3 12.95 13.00 41000 INEPAR PN - 9.60 257 15.32 13.56 14.18 15.70 13.19 INEP4 13.46 13.56 65900 INTEL DRN - 1.34 3 229.97 228.34 229.02 229.97 228.34 ITLC34 0.00 228.34 1100 INTERMEDICA ON + 2.82 10486 35.18 36.00 36.06 36.58 34.90 GNDI3 35.98 36.05 3152100 IOCHP-MAXION ON - 1.49 3149 20.13 19.82 19.90 20.13 19.77 MYPK3 19.82 19.88 621300 IRBBRASIL RE ON + 0.71 6678 97.29 98.00 97.52 98.30 96.51 IRBR3 97.76 98.00 1376700 ISHARE SP500 CI - 0.09 290 124.89 123.88 123.47 124.89 122.90 IVVB11 123.88 123.94 112950 ISHARES BOVA CI + 1.41 21575 91.50 92.90 92.27 93.00 90.77 BOVA11 92.90 92.98 4130300 ISHARES BRAX CI + 1.35 6 77.65 78.70 77.93 78.70 77.30 BRAX11 78.30 80.49 1540 ISHARES ECOO CI + 0.28 3 101.50 102.00 101.67 102.00 101.50 ECOO11 96.52 105.00 330 ISHARES SMAL CI + 1.06 213 93.79 94.79 94.40 94.79 93.15 SMAL11 94.70 94.79 10440 IT NOW IBOV CI + 1.52 292 95.52 96.98 95.24 96.98 94.70 BOVV11 96.76 96.98 629090 IT NOW IDIV CI + 1.37 20 52.43 53.17 52.70 53.17 52.28 DIVO11 53.25 53.46 2910 IT NOW IFNC CI + 1.10 59 106.81 107.98 106.23 107.98 105.30 FIND11 103.51 111.00 7480 IT NOW IGCT CI + 1.61 3 40.35 41.00 40.83 41.00 40.22 GOVE11 20.10 41.00 1020 IT NOW IMAT CI + 0.20 28 33.36 33.42 33.11 33.48 32.92 MATB11 0.00 34.90 8150 IT NOW ISE CI + 1.49 3 30.68 31.21 30.82 31.21 30.68 ISUS11 0.00 0.00 600 IT NOW PIBB CI + 1.14 119 160.79 164.60 162.62 164.77 160.79 PIBB11 164.60 165.00 20420 IT NOW SPXI CI - 0.85 99 122.97 120.36 120.47 122.97 120.01 SPXI11 120.13 120.36 7340 ITAUSA ON + 0.50 126 13.80 13.82 13.82 13.93 13.74 ITSA3 13.82 13.83 30200 ITAUSA PN + 1.60 28264 11.74 12.04 11.87 12.04 11.60 ITSA4 12.03 12.04 23722500 ITAUUNIBANCO ON + 0.61 1200 29.28 29.33 29.11 29.41 28.66 ITUB3 29.32 29.35 276000 ITAUUNIBANCO PN + 1.53 43421 33.02 33.72 33.40 33.80 32.64 ITUB4 33.61 33.72 19588900 J B DUARTE PN - 10.69 6 4.01 4.01 4.01 4.01 4.01 JBDU4 4.01 4.50 1100 JBS ON + 7.72 56511 19.02 20.49 19.76 20.49 18.94 JBSS3 20.47 20.49 28766800 JEREISSATI ON 0.00 137 24.93 24.50 24.38 24.93 24.05 JPSA3 24.46 24.50 37700 JHSF PART ON + 6.06 933 2.31 2.45 2.36 2.45 2.29 JHSF3 2.44 2.45 945700 JOAO FORTES ON + 2.31 2 3.10 3.10 3.10 3.10 3.10 JFEN3 3.10 3.49 400 JOHNSON DRN - 0.35 1 555.82 555.82 555.82 555.82 555.82 JNJB34 0.00 0.00 100 JPMORGAN DRN - 0.92 2 227.44 225.77 226.60 227.44 225.77 JPMC34 0.00 225.77 400 JSL ON - 0.55 560 10.79 10.66 10.61 10.81 10.42 JSLG3 10.63 10.66 216800 KEPLER WEBER ON - 0.27 90 18.47 18.45 18.41 18.50 18.32 KEPL3 18.37 18.45 31200 KLABIN S/A ON + 8.12 388 4.30 4.66 4.54 4.74 4.30 KLBN3 4.55 4.64 106700 KLABIN S/A PN + 4.00 717 3.00 3.12 3.07 3.14 2.98 KLBN4 3.11 3.12 615900 KLABIN S/A UNT + 5.28 17139 16.23 17.12 16.85 17.34 16.18 KLBN11 17.12 17.15 7137500 KROTON ON + 1.54 21340 9.67 9.85 9.81 9.96 9.62 KROT3 9.84 9.85 7802200 LE LIS BLANC ON - 1.87 64 29.00 28.33 28.59 29.35 28.33 LLIS3 28.33 28.64 10000 LIGHT S/A ON + 1.51 3483 20.40 20.71 20.66 21.10 20.25 LIGT3 20.70 20.71 711600 LILLY DRN - 1.99 1 236.20 236.20 236.20 236.20 236.20 LILY34 0.00 0.00 100 LINX ON + 1.25 5283 33.01 33.64 32.89 34.02 31.87 LINX3 33.56 33.80 1533100 LIQ ON + 3.33 163 0.90 0.93 0.91 0.93 0.89 LIQO3 0.92 0.93 359500 LOCALIZA ON + 2.32 19660 33.44 34.30 34.28 34.88 33.18 RENT3 34.26 34.30 7175800 LOCAMERICA ON + 3.49 1681 37.00 38.19 37.83 38.38 36.76 LCAM3 37.94 38.19 538200 LOG COM PROP ON + 0.28 894 17.56 17.60 17.57 17.72 17.50 LOGG3 17.59 17.60 176400 LOG-IN BNS - 6.97 2 6.42 6.00 6.32 6.42 6.00 LOGN12 6.10 6.90 1300 LOG-IN ON - 1.52 297 8.53 8.40 8.41 8.53 8.28 LOGN3 8.40 8.45 151300 LOJAS AMERIC ON + 3.48 3450 12.45 12.77 12.60 12.77 12.35 LAME3 12.70 12.77 899800 LOJAS AMERIC PN + 2.80 17511 14.92 15.37 15.14 15.37 14.81 LAME4 15.35 15.37 9525800 LOJAS MARISA ON + 2.04 1438 7.82 7.98 7.92 8.06 7.66 AMAR3 7.98 7.99 578900 LOJAS RENNER ON + 5.79 18385 42.92 45.85 44.95 45.85 42.92 LREN3 45.75 45.85 6472500 LOPES BRASIL ON + 4.79 418 4.49 4.81 4.69 4.88 4.49 LPSB3 4.76 4.81 114000 LUPATECH ON - 0.62 40 1.57 1.59 1.58 1.62 1.55 LUPA3 1.58 1.62 42800 M.DIASBRANCO ON + 1.47 3097 41.58 41.89 41.57 41.90 41.01 MDIA3 41.79 41.89 486300 MAGAZ LUIZA ON + 1.47 3349 171.02 175.00 174.00 175.00 170.06 MGLU3 174.75 175.00 774400 MANGELS INDL PN 0.00 1 6.50 6.50 6.50 6.50 6.50 MGEL4 6.25 6.55 1000 MARCOPOLO ON - 1.86 73 3.18 3.15 3.16 3.18 3.13 POMO3 3.15 3.18 134200 MARCOPOLO PN - 1.37 9207 3.63 3.59 3.60 3.65 3.57 POMO4 3.59 3.60 3900900 MARFRIG ON + 5.22 17502 7.10 7.45 7.30 7.47 7.08 MRFG3 7.44 7.45 5174600 MASTERCARD DRN + 1.29 1 973.13 973.13 973.13 973.13 973.13 MSCD34 0.00 0.00 200 MCDONALDS DRN - 0.70 3 198.40 195.67 196.53 198.40 195.67 MCDC34 0.00 0.00 1000 MERC BRASIL PN - 0.41 3 7.25 7.24 7.24 7.25 7.24 BMEB4 7.16 7.24 300 MERCK DRN + 1.57 2 305.30 302.40 303.12 305.30 302.40 MRCK34 0.00 0.00 800 METAL LEVE ON + 0.92 759 23.95 24.05 24.11 24.29 23.92 LEVE3 24.05 24.20 133900 METISA PN + 2.51 5 16.10 16.30 16.06 16.30 15.93 MTSA4 15.99 16.48 1800 METLIFE INC DRN - 0.47 1 179.14 179.14 179.14 179.14 179.14 METB34 0.00 0.00 100 MICROSOFT DRN + 2.45 7 515.00 513.15 512.90 517.76 511.68 MSFT34 0.00 513.15 3200 MILLS ON 0.00 1771 4.81 4.81 4.81 4.91 4.71 MILS3 4.78 4.81 958200 MINERVA BNS + 5.35 167 2.80 2.95 2.88 2.95 2.62 BEEF11 2.88 2.95 232300 MINERVA ON + 2.64 14988 7.95 8.16 8.11 8.23 7.89 BEEF3 8.15 8.16 3817600 MINUPAR ON + 6.82 5 2.10 2.19 2.13 2.20 2.10 MNPR3 2.06 2.20 1000 MMX MINER ON - 0.96 15 2.07 2.05 2.05 2.07 2.05 MMXM3 2.05 2.06 2900 MMX MINER TPR 0.00 6 0.46 0.46 0.46 0.47 0.46 MMXM11 0.46 0.47 15100 MONDELEZ INT DRN + 2.50 2 100.03 100.03 100.03 100.03 100.03 MDLZ34 0.00 0.00 200 MOVIDA ON + 1.98 2133 11.20 11.32 11.37 11.50 11.02 MOVI3 11.31 11.32 356500 MRV ON + 1.39 10212 14.25 14.51 14.39 14.62 14.09 MRVE3 14.46 14.51 3407100 MULTIPLAN ON + 1.23 18176 23.31 23.78 23.57 23.85 23.17 MULT3 23.78 23.82 3346500 NADIR FIGUEI PN + 0.01 4 69.03 69.01 69.02 69.03 69.01 NAFG4 69.01 79.98 400 NATURA ON + 10.04 25817 44.65 49.28 48.68 50.00 44.65 NATU3 49.26 49.28 9105400 NETFLIX DRN - 2.19 1 1465.87 1465.87 1465.87 1465.87 1465.87 NFLX34 0.00 1600.00 100 NIKE DRN + 2.43 2 355.12 350.17 352.64 355.12 350.17 NIKE34 0.00 0.00 200 ODONTOPREV ON - 1.45 7040 16.51 16.27 16.21 16.51 16.03 ODPV3 16.24 16.27 2014400 OI ON 0.00 11886 1.71 1.71 1.70 1.74 1.68 OIBR3 1.70 1.71 30197900 OI PN 0.00 2373 1.70 1.69 1.68 1.71 1.65 OIBR4 1.69 1.70 3107500 OMEGA GER ON - 0.66 914 20.93 20.82 20.94 21.12 20.82 OMGE3 20.82 20.90 122800 ORACLE DRN + 1.31 1 219.53 219.53 219.53 219.53 219.53 ORCL34 0.00 0.00 300 OSX BRASIL ON - 0.25 4 4.09 3.85 3.89 4.09 3.85 OSXB3 3.85 4.09 700 OUROFINO S/A ON + 0.83 20 30.89 30.25 30.31 30.89 29.99 OFSA3 29.80 30.30 3400 P.ACUCAR-CBD PN + 2.15 11147 96.80 98.43 97.89 98.43 96.10 PCAR4 98.13 98.44 2005600 PARANAPANEMA ON + 2.75 696 1.45 1.49 1.45 1.49 1.44 PMAM3 1.48 1.49 5020300 PDG REALT ON + 0.36 255 5.65 5.56 5.60 5.80 5.50 PDGR3 5.56 5.60 80400 PEPSICO INC DRN + 0.08 2 501.50 498.74 499.20 501.50 498.74 PEPB34 0.00 0.00 600 PET MANGUINH ON - 5.75 49 2.00 1.80 1.88 2.00 1.80 RPMG3 1.80 1.85 22100 PETROBRAS ON + 0.26 13509 30.34 30.66 30.73 31.04 30.31 PETR3 30.65 30.66 7715700 PETROBRAS PN + 0.72 50058 27.45 27.80 27.81 28.07 27.43 PETR4 27.79 27.80 55201700 PETROBRAS BR ON + 3.10 10724 21.70 22.27 21.98 22.27 21.60 BRDT3 22.12 22.27 3327200 PETRORIO ON - 1.86 2945 19.48 18.99 18.91 19.48 18.65 PRIO3 18.90 18.99 1556500 PFIZER DRN + 1.51 3 162.19 157.63 157.85 162.19 156.89 PFIZ34 0.00 157.63 700 PG DRN - 1.55 2 411.76 409.48 410.62 411.76 409.48 PGCO34 0.00 409.48 200 PINE PN - 1.36 20 2.20 2.17 2.18 2.20 2.15 PINE4 2.16 2.17 5300 PLASCAR PART ON 0.00 3 4.94 5.00 4.96 5.00 4.94 PLAS3 4.90 5.00 300 POMIFRUTAS ON + 1.14 2 0.87 0.88 0.87 0.88 0.87 FRTA3 0.88 0.90 200 PORTO SEGURO ON + 0.12 2591 56.01 56.22 55.99 56.49 55.15 PSSA3 56.22 56.35 411600 PORTOBELLO ON + 0.62 323 4.79 4.85 4.80 4.85 4.75 PTBL3 4.80 4.85 148200 POSITIVO TEC ON + 1.31 347 2.30 2.32 2.30 2.33 2.27 POSI3 2.30 2.32 286600 PPLA UNT 0.00 51 1.32 1.30 1.30 1.34 1.27 PPLA11 1.30 1.31 203400 PROFARMA ON - 0.96 511 4.17 4.11 4.15 4.23 4.11 PFRM3 4.11 4.13 433300 QUALCOMM DRN + 0.26 1 341.87 341.87 341.87 341.87 341.87 QCOM34 0.00 0.00 100 QUALICORP ON + 6.60 15533 16.01 17.11 16.77 17.28 15.96 QUAL3 17.11 17.12 4812300 RAIADROGASIL ON + 1.99 5199 65.92 67.95 67.40 68.40 65.65 RADL3 67.80 67.95 1168500 RANDON PART ON 0.00 9 7.03 7.03 7.03 7.05 7.03 RAPT3 7.03 7.19 6100 RANDON PART PN - 1.23 13086 8.84 8.79 8.69 8.85 8.60 RAPT4 8.78 8.79 4940900 RECRUSUL ON + 1.00 8 1.95 2.02 1.93 2.03 1.90 RCSL3 1.90 2.02 800 RECRUSUL PN + 2.09 65 1.45 1.46 1.45 1.48 1.43 RCSL4 1.45 1.46 23400 REDE ENERGIA ON + 0.39 10 7.59 7.58 7.49 7.59 7.40 REDE3 7.58 7.59 1800 RENOVA ON + 5.20 3 10.08 10.10 10.08 10.10 10.08 RNEW3 9.60 10.10 400 RENOVA PN + 0.99 7 9.79 10.19 9.95 10.19 9.79 RNEW4 9.16 10.19 900 RENOVA UNT + 0.40 21 29.41 30.00 29.94 30.83 29.41 RNEW11 29.90 30.90 3600 RNI ON - 1.19 6 5.73 5.80 5.74 5.80 5.70 RDNI3 5.60 5.80 2100 ROSSI RESID ON + 0.24 109 4.14 4.15 4.14 4.24 4.11 RSID3 4.11 4.15 51000 RUMO S.A. ON 0.00 23498 17.17 17.22 17.25 17.39 17.13 RAIL3 17.22 17.23 8955800 SABESP ON + 3.89 17223 42.80 44.30 44.18 45.00 42.76 SBSP3 44.28 44.30 4413200 SALESFORCE DRN + 0.63 2 316.50 322.27 320.34 322.27 316.50 SSFO34 0.00 0.00 600 SANEPAR ON + 4.59 74 20.36 21.00 21.11 21.50 20.31 SAPR3 20.72 21.08 11000 SANEPAR PN + 1.39 1407 14.47 14.56 14.58 14.68 14.38 SAPR4 14.56 14.60 299900 SANEPAR UNT + 1.38 3456 79.39 79.89 79.46 79.97 79.00 SAPR11 79.78 79.89 652000 SANSUY PNA - 0.06 3 72.11 78.95 75.50 78.95 72.11 SNSY5 72.01 78.90 300 SANTANDER BR ON - 1.30 17 22.41 22.01 22.16 22.41 22.01 SANB3 22.01 22.98 2000 SANTANDER BR PN - 1.07 61 22.37 23.04 22.79 23.05 22.35 SANB4 22.67 23.04 9800 SANTANDER BR UNT + 1.19 8661 45.23 45.69 45.25 45.69 44.36 SANB11 45.49 45.70 1840700 SANTANENSE ON + 8.48 2 5.00 5.24 5.12 5.24 5.00 CTSA3 5.01 5.24 200 SANTOS BRP ON + 1.57 1292 3.82 3.86 3.84 3.88 3.74 STBP3 3.86 3.87 674600 SAO CARLOS ON + 3.28 9 33.69 33.97 33.76 33.98 33.10 SCAR3 32.88 33.97 1100 SAO MARTINHO ON - 1.12 2305 19.59 19.38 19.37 19.59 19.25 SMTO3 19.38 19.43 411700 SARAIVA LIVR ON 0.00 2 2.04 2.10 2.07 2.10 2.04 SLED3 2.10 2.30 800 SARAIVA LIVR PN + 1.65 70 1.84 1.84 1.84 1.87 1.83 SLED4 1.84 1.89 54600 SCHULZ PN - 1.68 624 7.20 7.02 7.03 7.20 6.98 SHUL4 7.02 7.08 136400 SER EDUCA ON + 2.36 4065 21.25 21.67 21.67 21.99 21.00 SEER3 21.67 21.99 627500 SID NACIONAL ON - 1.62 18940 14.75 14.51 14.58 14.93 14.43 CSNA3 14.48 14.51 11234800 SIERRABRASIL ON 0.00 19 28.15 29.00 28.95 29.15 28.15 SSBR3 29.00 29.15 3500 SINQIA ON + 1.33 94 37.51 38.00 37.60 38.00 37.10 SQIA3 37.83 38.00 14100 SLC AGRICOLA ON - 0.26 4437 41.66 41.39 41.35 42.04 40.56 SLCE3 41.30 41.43 755500 SMILES ON + 0.14 5023 48.92 48.99 49.05 49.65 47.88 SMLS3 48.98 48.99 965700 SOMOS EDUCA ON 0.00 40 22.66 22.65 22.65 22.68 22.64 SEDU3 22.64 22.65 47500 SPRINGS ON - 1.69 99 8.80 8.71 8.75 8.85 8.65 SGPS3 8.70 8.79 43600 STARBUCKS DRN + 2.54 1 304.49 304.49 304.49 304.49 304.49 SBUB34 0.00 0.00 200 SUL AMERICA UNT + 0.43 3280 31.84 31.99 31.82 32.04 31.47 SULA11 31.98 32.00 778800 SUZANO S.A. ON + 3.95 21625 42.00 43.34 42.61 43.34 41.08 SUZB3 43.20 43.34 7136300 TAESA ON + 0.10 13 9.55 9.45 9.38 9.55 9.20 TAEE3 9.32 9.59 1400 TAESA PN + 2.28 27 8.31 8.49 8.45 8.50 8.31 TAEE4 8.35 8.49 5500 TAESA UNT - 0.76 5324 26.49 26.11 26.17 26.49 25.86 TAEE11 26.11 26.16 994400 TARPON INV ON + 0.94 39 1.08 1.07 1.07 1.09 1.06 TRPN3 1.06 1.08 32700 TECHNOS ON - 0.76 74 2.58 2.58 2.57 2.62 2.56 TECN3 2.55 2.58 39600 TECNISA ON + 1.55 446 1.29 1.31 1.28 1.31 1.27 TCSA3 1.30 1.31 1062100 TECNOSOLO ON 0.00 20 0.54 0.54 0.54 0.54 0.54 TCNO3 0.54 0.55 19200 TECNOSOLO PN - 18.64 61 0.48 0.48 0.48 0.48 0.48 TCNO4 0.46 0.48 84800 TECTOY PN + 2.63 61 1.90 1.95 1.91 1.95 1.89 TOYB4 1.87 1.94 26700 TEGMA ON - 0.06 1864 25.16 24.99 24.81 25.16 24.55 TGMA3 24.88 24.99 359400 TEKA PN + 0.44 8 8.99 9.07 9.01 9.11 8.99 TEKA4 8.50 9.05 3100 TELEBRAS PN - 0.17 6 28.90 28.55 28.45 28.90 28.04 TELB4 28.04 28.80 1000 TELEF BRASIL ON - 0.42 444 41.87 41.72 41.99 42.41 41.63 VIVT3 41.72 42.14 115000 TELEF BRASIL PN + 0.51 7914 46.64 46.70 46.69 47.05 46.24 VIVT4 46.66 46.70 1464100 TENDA ON + 0.84 1605 17.52 17.80 17.79 18.02 17.44 TEND3 17.79 17.80 280600 TERRA SANTA ON + 4.44 58 13.47 14.11 13.86 14.11 13.43 TESA3 13.69 14.14 34500 TESLA INC DRN - 5.41 5 249.00 244.70 244.81 249.00 244.70 TSLA34 0.00 0.00 22800 TEXAS INC DRN - 1.71 2 467.03 464.92 465.27 467.03 464.92 TEXA34 0.00 0.00 600 TIM PART S/A ON - 0.84 7738 11.78 11.77 11.76 11.90 11.61 TIMP3 11.75 11.78 3072600 TIME FOR FUN ON + 3.83 208 6.00 6.22 6.14 6.24 6.00 SHOW3 6.16 6.22 54300 TOTVS ON + 0.16 4936 43.35 43.27 43.47 43.91 42.64 TOTS3 43.23 43.62 1045700 TRAN PAULIST ON + 7.21 37 23.29 24.98 24.25 27.89 23.29 TRPL3 24.98 27.00 6700 TRAN PAULIST PN + 0.38 3633 20.80 20.78 20.77 20.91 20.66 TRPL4 20.77 20.78 784200 TRISUL ON + 1.25 374 4.78 4.84 4.80 4.88 4.71 TRIS3 4.80 4.84 419900 TRIUNFO PART ON + 3.70 198 1.63 1.68 1.66 1.70 1.63 TPIS3 1.67 1.68 230700 TUPY ON - 0.63 2260 17.51 17.35 17.30 17.51 17.14 TUPY3 17.35 17.41 444600 ULTRAPAR ON - 0.60 11182 21.38 21.25 21.27 21.55 21.02 UGPA3 21.25 21.28 3517100 UNICASA ON + 1.85 46 2.68 2.75 2.75 2.79 2.66 UCAS3 2.72 2.75 71700 UNIONPACIFIC DRN + 0.12 1 175.61 175.61 175.61 175.61 175.61 UPAC34 0.00 0.00 200 UNIPAR ON - 0.90 27 38.85 38.50 38.57 38.85 38.25 UNIP3 37.25 39.98 13100 UNIPAR PNB - 0.12 256 38.88 38.74 38.60 38.91 38.30 UNIP6 38.62 38.77 52400 UPS DRN - 6.14 1 105.00 105.00 105.00 105.00 105.00 UPSS34 0.00 0.00 100 US BANCORP DRN + 2.44 1 207.45 207.45 207.45 207.45 207.45 USBC34 0.00 0.00 100 USIMINAS ON + 1.33 55 10.60 10.63 10.64 10.78 10.42 USIM3 10.44 10.63 13800 USIMINAS PNA + 1.28 13712 8.59 8.70 8.68 8.80 8.48 USIM5 8.70 8.71 12068400 VALE ON - 0.05 37148 50.23 50.33 49.99 50.43 49.38 VALE3 50.27 50.35 15916200 VALID ON - 1.45 1913 17.92 17.59 17.68 17.92 17.55 VLID3 17.59 17.60 321400 VERIZON DRN - 1.45 2 223.11 221.41 221.97 223.11 221.41 VERZ34 0.00 221.41 300 VIAVAREJO ON + 2.29 19926 3.97 4.02 4.05 4.11 3.97 VVAR3 4.02 4.03 23270000 VISA INC DRN - 1.37 2 642.87 636.95 640.89 642.87 636.95 VISA34 0.00 0.00 300 VIVER ON + 2.36 535 2.13 2.16 2.16 2.22 2.08 VIVR3 2.16 2.17 887900 VULCABRAS ON + 0.15 779 6.35 6.36 6.38 6.44 6.29 VULC3 6.36 6.39 242400 WAL MART DRN + 1.51 4 104.00 102.74 102.91 104.00 102.16 WALM34 0.00 102.74 1400 WALT DISNEY DRN + 0.59 2 550.00 543.35 544.08 550.00 543.35 DISB34 494.51 0.00 900 WEG ON + 1.32 9349 18.85 19.05 18.88 19.17 18.50 WEGE3 19.04 19.09 2362000 WELLS FARGO DRN - 0.91 2 190.37 188.70 189.25 190.37 188.70 WFCO34 0.00 188.70 300 WETZEL S/A PN + 6.38 3 4.69 5.00 4.77 5.00 4.69 MWET4 4.65 5.00 1500 WHIRLPOOL ON - 0.21 1 4.70 4.70 4.70 4.70 4.70 WHRL3 4.48 4.70 200 WHIRLPOOL PN 0.00 1 4.87 4.87 4.87 4.87 4.87 WHRL4 4.87 4.92 100 WILSON SONS DR3 - 0.63 62 39.51 39.25 39.42 39.52 38.50 WSON33 39.25 39.49 62600 WIZ S.A. ON + 5.20 3171 7.70 8.12 8.10 8.32 7.61 WIZS3 8.12 8.19 832700 WLM IND COM PN + 4.66 4 6.15 6.28 6.19 6.28 6.15 WLMM4 5.86 6.28 500