GrafBolsa


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

LOTE PADRÃO

Pregão : 21/09/17 NOME OSCIL NEGÓC ABER FECH MÉDIO MÁX MÍN CÓDIGO COMPRA VENDA VOLUME 3M DRN + 0.61 1 165.75 165.75 165.75 165.75 165.75 MMMC34 0.00 0.00 600 ABC BRASIL PN + 0.11 2398 18.22 18.20 18.14 18.33 18.00 ABCB4 18.10 18.20 331400 ABC BRASIL PN - 0.16 22 18.10 18.10 18.03 18.10 17.98 ABCB10 18.00 18.15 7600 ACO ALTONA PN + 0.08 3 23.58 23.58 23.58 23.58 23.58 EALT4 21.00 23.58 900 ADVANCED-DH ON - 4.05 48 2.27 2.13 2.23 2.32 2.13 ADHM3 2.13 2.24 26600 AES ELPA ON - 5.20 5 6.00 5.65 5.93 6.00 5.65 AELP3 5.51 5.65 1000 AES TIETE E ON + 0.68 58 2.95 2.92 2.91 2.97 2.86 TIET3 2.90 2.92 21200 AES TIETE E PN - 0.68 184 2.90 2.88 2.87 2.92 2.85 TIET4 2.87 2.89 157300 AES TIETE E UNT - 1.16 3420 14.56 14.42 14.39 14.60 14.25 TIET11 14.40 14.42 785000 AFLUENTE ON - 9.73 2 5.11 5.10 5.10 5.11 5.10 AFLU3 5.11 6.19 200 AIG GROUP DRN + 0.84 1 190.03 190.03 190.03 190.03 190.03 AIGB34 0.00 0.00 100 ALFA CONSORC PNE + 0.23 1 4.20 4.20 4.20 4.20 4.20 BRGE11 4.19 7.00 100 ALFA INVEST ON + 0.20 2 5.00 5.00 5.00 5.00 5.00 BRIV3 4.81 5.00 600 ALIANSCE ON - 0.94 3450 18.95 18.80 18.83 18.97 18.72 ALSC3 18.77 18.80 695600 ALLIAR ON - 2.99 909 16.94 16.50 16.84 17.04 16.42 AALR3 16.50 16.61 591700 ALPARGATAS ON + 0.43 15 14.24 14.01 14.19 14.24 14.00 ALPA3 14.00 14.18 6700 ALPARGATAS PN - 1.88 2273 16.15 15.60 15.75 16.20 15.27 ALPA4 15.59 15.60 815000 ALPHABET DRN + 0.87 2 119.32 119.24 119.24 119.32 119.24 GOGL34 0.00 0.00 2600 ALPHABET DRN + 0.98 1 117.38 117.38 117.38 117.38 117.38 GOGL35 116.42 118.77 100 ALUPAR UNT + 0.47 2938 18.98 18.99 18.81 18.99 18.67 ALUP11 18.99 19.00 660200 AMAZONIA ON + 1.81 1 28.00 28.00 28.00 28.00 28.00 BAZA3 27.37 27.95 500 AMBEV S/A ON - 0.55 21755 21.50 21.36 21.36 21.70 21.27 ABEV3 21.36 21.37 9042900 ANIMA ON - 0.26 722 22.39 22.44 22.60 22.89 22.31 ANIM3 22.44 22.55 99500 APPLE DRN - 1.71 6 48.25 48.14 48.39 48.64 48.14 AAPL34 48.13 48.87 6300 ARCELOR DRN - 3.65 1 40.64 40.64 40.64 40.64 40.64 ARMT34 0.00 0.00 100 AREZZO CO ON - 0.09 3380 51.06 51.35 51.57 52.43 50.41 ARZZ3 51.33 51.60 529600 ATOMPAR ON + 1.02 30 2.95 2.95 2.90 2.95 2.86 ATOM3 2.93 2.95 15900 ATT INC DRN + 5.86 1 119.95 119.95 119.95 119.95 119.95 ATTB34 119.94 0.00 100 AZUL PN + 0.26 3052 30.24 30.39 30.24 30.89 29.75 AZUL4 30.39 30.50 1047600 B2W DIGITAL ON + 0.34 3936 20.57 20.50 20.21 20.58 19.95 BTOW3 20.42 20.50 702100 BANCO PAN PN + 1.55 106 1.95 1.96 1.94 1.97 1.91 BPAN4 1.94 1.96 127100 BANESTES ON - 0.26 32 3.70 3.70 3.70 3.74 3.70 BEES3 3.69 3.73 13100 BANESTES PN - 1.84 4 3.71 3.73 3.74 3.90 3.70 BEES4 3.72 3.87 500 BANK AMERICA DRN + 0.88 13 79.02 79.01 79.11 79.20 79.01 BOAC34 79.00 0.00 2100 BANRISUL PNB - 0.77 2289 16.78 16.75 16.75 16.99 16.56 BRSR6 16.73 16.75 557700 BAUMER PN - 9.89 4 8.00 8.01 8.07 8.29 8.00 BALM4 8.01 8.30 400 BB ETF SP DV CI + 0.44 5 59.17 59.09 59.12 59.17 59.09 BBSD11 0.00 0.00 210 BBSEGURIDADE ON - 0.82 13816 29.09 28.69 28.77 29.09 28.51 BBSE3 28.69 28.70 5219200 BERKSHIRE DRN + 0.73 1 577.20 577.20 577.20 577.20 577.20 BERK34 571.50 583.05 100 BIOGEN DRN - 0.67 1 164.78 164.78 164.78 164.78 164.78 BIIB34 0.00 0.00 100 BIOMM ON + 0.00 6 12.50 12.20 12.33 12.50 12.20 BIOM3 11.81 12.25 1600 BIOSEV ON - 1.22 49 5.88 5.64 5.71 5.88 5.64 BSEV3 5.64 5.68 44800 BIOTOSCANA DR3 - 2.08 1907 23.50 23.01 23.17 23.61 23.00 GBIO33 23.01 23.08 1114800 BMFBOVESPA ON + 0.76 21799 24.84 24.98 24.86 24.98 24.65 BVMF3 24.91 24.99 7242400 BOMBRIL PN + 0.00 65 4.55 4.55 4.57 4.68 4.55 BOBR4 4.54 4.55 29500 BR BROKERS ON - 5.64 1321 1.24 1.17 1.19 1.25 1.17 BBRK3 1.17 1.19 2673000 BR INSURANCE ON - 0.23 26 16.70 16.76 16.82 17.00 16.70 BRIN3 16.76 16.80 15700 BR MALLS PAR ON - 1.20 7898 14.93 14.70 14.77 14.96 14.70 BRML3 14.70 14.71 2776200 BR PHARMA ON - 0.67 130 5.98 5.89 6.03 6.16 5.89 BPHA3 5.89 5.95 79000 BR PROPERT ON + 0.17 1077 11.53 11.52 11.52 11.62 11.46 BRPR3 11.52 11.57 251200 BRADESCO ON - 0.95 4350 34.85 34.30 34.47 35.01 34.29 BBDC3 34.30 34.38 1179000 BRADESCO PN + 0.02 20300 36.24 36.11 36.12 36.48 35.77 BBDC4 36.10 36.11 7536800 BRADESPAR ON - 3.41 63 21.60 21.24 21.45 22.15 21.07 BRAP3 21.24 21.60 37900 BRADESPAR PN - 2.73 9711 24.90 24.50 24.43 24.90 24.20 BRAP4 24.50 24.51 2977300 BRASIL ON + 2.18 38055 35.40 35.52 35.61 35.97 35.22 BBAS3 35.50 35.52 16532900 BRASILAGRO ON + 0.07 149 13.33 13.41 13.35 13.45 13.06 AGRO3 13.38 13.42 39100 BRASKEM ON - 3.79 31 44.00 43.10 42.20 44.00 41.33 BRKM3 43.10 44.00 5500 BRASKEM PNA - 1.35 6186 44.82 44.33 44.31 45.15 43.68 BRKM5 44.23 44.35 1308800 BRF SA ON + 0.49 8936 46.80 47.12 46.82 47.12 46.30 BRFS3 46.93 47.12 2144000 BTGP BANCO PNA + 0.16 3 6.10 6.01 6.07 6.10 6.01 BPAC5 6.00 6.50 300 BTGP BANCO UNT + 0.73 1153 19.00 19.14 19.05 19.20 18.75 BPAC11 19.00 19.14 435000 CAIXAETFXBOV CI - 0.51 1 74.99 74.99 74.99 74.99 74.99 XBOV11 0.00 75.00 100 CARREFOUR BR ON + 0.11 4862 17.00 16.97 16.77 17.00 16.51 CRFB3 16.96 16.97 1408100 CATERPILLAR DRN + 0.23 1 392.10 392.10 392.10 392.10 392.10 CATP34 0.00 0.00 400 CCR SA ON - 1.18 13998 18.72 18.38 18.35 18.72 18.18 CCRO3 18.32 18.38 3908500 CCX CARVAO ON - 0.92 27 1.10 1.07 1.08 1.10 1.07 CCXC3 1.07 1.08 62100 CELESC PN + 0.09 22 21.75 21.42 21.68 21.75 21.42 CLSC4 21.18 21.80 5100 CELPA ON - 0.52 2 1.88 1.88 1.88 1.88 1.88 CELP3 1.86 1.90 2000 CELUL IRANI ON - 1.64 1 2.39 2.39 2.39 2.39 2.39 RANI3 2.35 2.41 1000 CELUL IRANI PN - 0.84 1 2.34 2.34 2.34 2.34 2.34 RANI4 2.20 2.42 200 CEMIG ON - 0.23 534 8.71 8.65 8.66 8.80 8.55 CMIG3 8.59 8.65 209600 CEMIG PN - 0.55 16218 9.04 8.92 8.96 9.16 8.81 CMIG4 8.89 8.92 9450400 CESP ON - 0.98 8 13.12 13.04 13.06 13.12 13.02 CESP3 13.03 13.12 3600 CESP PNA + 3.99 1 17.70 17.70 17.70 17.70 17.70 CESP5 17.20 17.80 300 CESP PNB - 1.01 3781 14.83 14.65 14.71 14.87 14.62 CESP6 14.65 14.68 1207600 CHEVRON DRN + 7.19 1 182.74 182.74 182.74 182.74 182.74 CHVX34 182.73 0.00 100 CIA HERING ON - 1.73 6088 29.45 28.95 28.84 29.78 28.51 HGTX3 28.91 29.03 1455100 CIELO ON - 1.55 26110 22.01 21.58 21.63 22.15 21.39 CIEL3 21.51 21.58 11017500 CITIGROUP DRN + 0.91 2 225.37 225.45 225.42 225.45 225.37 CTGP34 0.00 0.00 300 COELCE PNA + 1.73 24 53.00 53.92 53.00 53.92 52.51 COCE5 53.51 53.92 53800 COGNIZANT DRN - 0.29 1 225.78 225.78 225.78 225.78 225.78 CTSH34 0.00 0.00 100 COMCAST DRN + 0.60 1 117.95 117.95 117.95 117.95 117.95 CMCS34 0.00 0.00 900 COMGAS ON - 2.80 11 52.17 51.99 52.24 52.44 51.99 CGAS3 51.60 52.00 5900 COMGAS PNA - 4.03 272 59.40 57.10 58.00 59.40 57.10 CGAS5 57.10 57.50 47500 CONTAX ON - 16.10 339 6.04 4.95 5.29 6.05 4.95 CTAX3 4.95 4.99 231200 COPASA ON - 1.20 2322 43.75 43.40 43.20 44.06 42.90 CSMG3 43.38 43.40 332200 COPEL ON - 0.04 57 23.81 23.59 23.55 23.86 23.39 CPLE3 23.50 23.60 18300 COPEL PNB - 0.50 1888 29.76 29.49 29.49 29.84 29.33 CPLE6 29.35 29.49 310300 COSAN ON - 0.23 5789 39.01 38.91 38.86 39.15 38.32 CSAN3 38.91 38.92 1037600 COSAN LOG ON - 2.14 1552 8.40 8.20 8.21 8.40 8.08 RLOG3 8.18 8.23 796900 COSAN LTD DR3 - 1.84 647 26.61 26.10 26.24 26.68 26.08 CZLT33 26.10 26.29 191400 COSERN ON + 0.61 1 18.41 18.41 18.41 18.41 18.41 CSRN3 16.61 18.41 100 COTEMINAS PN - 0.17 6 5.79 5.80 5.78 5.80 5.78 CTNM4 5.61 5.80 5000 CPFL ENERGIA ON - 0.03 2522 27.27 27.21 27.23 27.28 27.20 CPFE3 27.21 27.25 1664100 CPFL RENOVAV ON + 0.15 5 13.31 13.17 13.22 13.31 13.17 CPRE3 13.01 13.29 500 CR2 ON - 4.05 11 1.45 1.42 1.43 1.45 1.41 CRDE3 1.41 1.45 4000 CRISTAL ON + 0.00 1 26.00 26.00 26.00 26.00 26.00 CRPG3 21.00 26.00 200 CRISTAL PNA + 1.63 55 17.80 18.04 17.91 18.15 17.80 CRPG5 17.95 18.00 16500 CRISTAL PNB + 0.57 5 17.50 17.60 17.50 17.60 17.49 CRPG6 17.50 17.70 1300 CSU CARDSYST ON - 3.59 1281 11.46 11.00 11.13 11.60 10.90 CARD3 11.00 11.10 575000 CVC BRASIL ON - 0.54 3933 42.14 41.91 41.52 42.40 41.23 CVCB3 41.70 41.91 1097700 CVS HEALTH DRN - 0.39 1 125.05 125.05 125.05 125.05 125.05 CVSH34 0.00 0.00 200 CYRELA REALT ON - 0.40 3712 14.76 14.73 14.67 14.90 14.55 CYRE3 14.67 14.73 860200 DIMED ON + 0.00 5 410.00 410.00 412.00 422.00 410.00 PNVL3 400.00 440.00 600 DIRECIONAL ON + 1.50 3447 6.02 6.09 6.06 6.15 5.91 DIRR3 6.08 6.09 745500 DOMMO ON + 0.68 425 1.51 1.48 1.51 1.58 1.45 DMMO3 1.48 1.50 1225700 DTCOM-DIRECT ON - 1.49 1 3.30 3.30 3.30 3.30 3.30 DTCY3 3.20 3.55 400 DUFRY AG DR3 - 1.41 1496 489.21 488.00 488.17 492.65 483.00 DAGB33 488.00 493.00 4125 DURATEX ON - 1.34 7004 10.31 10.30 10.43 10.76 10.21 DTEX3 10.30 10.33 3779900 ECORODOVIAS ON + 0.99 9969 11.15 11.22 11.11 11.22 10.96 ECOR3 11.20 11.22 2225100 ELEKTRO PN - 4.78 3 20.25 19.90 19.87 20.25 19.81 EKTR4 19.81 21.56 800 ELETROBRAS ON - 3.40 10266 22.08 21.25 21.42 22.12 20.96 ELET3 21.23 21.25 2784300 ELETROBRAS PNA - 0.20 1 23.95 23.95 23.95 23.95 23.95 ELET5 16.00 26.00 100 ELETROBRAS PNB - 3.62 4615 25.68 24.71 24.85 25.68 24.36 ELET6 24.70 24.84 1228500 ELETROPAULO ON - 2.53 1 15.40 15.40 15.40 15.40 15.40 ELPL3 14.50 15.40 100 ELETROPAULO PN - 10.80 6928 15.32 13.62 14.26 15.34 13.62 ELPL4 13.62 13.75 4411300 EMAE PN + 0.47 17 8.54 8.44 8.49 8.65 8.43 EMAE4 8.40 8.72 26400 EMBRAER ON - 0.05 5351 18.31 18.15 18.13 18.35 17.94 EMBR3 18.13 18.15 1659000 ENERGIAS BR ON - 1.02 5942 15.65 15.49 15.62 15.79 15.49 ENBR3 15.49 15.59 1356400 ENERGISA ON + 2.95 1 7.31 7.31 7.31 7.31 7.31 ENGI3 7.31 9.50 100 ENERGISA UNT - 1.75 1197 26.32 25.79 25.86 26.32 25.78 ENGI11 25.79 25.95 297900 ENERGISA MT ON + 2.48 2 16.10 16.50 16.30 16.50 16.10 ENMT3 5.00 16.50 200 ENEVA ON + 2.77 25 14.98 15.21 15.18 15.35 14.98 ENEV3 15.21 15.48 8900 ENGIE BRASIL ON - 0.84 4690 36.61 36.19 36.32 37.11 36.01 EGIE3 36.16 36.19 763100 EQUATORIAL ON - 2.05 5916 63.76 62.00 62.33 64.05 61.45 EQTL3 62.00 62.05 1024800 ESTACIO PART ON + 3.95 27310 28.76 29.73 29.17 29.78 28.25 ESTC3 29.71 29.73 8434000 ESTRELA PN - 0.54 18 11.12 11.02 11.07 11.20 11.01 ESTR4 11.02 11.23 2800 ETERNIT ON - 1.66 463 1.21 1.18 1.18 1.23 1.16 ETER3 1.17 1.18 1022700 EUCATEX PN + 1.23 30 3.30 3.28 3.29 3.32 3.26 EUCA4 3.27 3.29 44800 EVEN ON + 0.68 2839 5.86 5.86 5.84 5.95 5.77 EVEN3 5.85 5.86 1038100 EXPRESCRIPTS DRN - 0.75 1 97.14 97.14 97.14 97.14 97.14 ESRX34 0.00 0.00 100 EXXON MOBIL DRN - 0.50 2 62.59 62.59 62.59 62.59 62.59 EXXO34 62.58 70.00 600 EZTEC ON + 0.16 1794 25.01 24.99 25.04 25.35 24.81 EZTC3 24.99 25.10 307500 FACEBOOK DRN + 0.42 1 269.61 269.61 269.61 269.61 269.61 FBOK34 264.80 0.00 100 FER HERINGER ON - 1.94 97 3.11 3.02 3.00 3.11 2.96 FHER3 3.02 3.05 84500 FERBASA PN - 1.25 973 15.02 14.91 14.91 15.03 14.83 FESA4 14.85 14.91 212100 FIBRIA ON - 0.95 3940 41.78 41.40 41.55 41.92 41.33 FIBR3 41.38 41.40 859500 FII A BRANCA CI + 6.12 19 330.00 354.98 345.62 355.00 328.00 FPAB11 340.00 354.98 351 FII ABC IMOB CI + 0.00 13 18.50 18.50 18.49 18.50 18.04 ABCP11 18.45 18.50 231 FII ABSOLUTO CI - 0.80 19 97.68 97.00 97.51 97.69 97.00 BPFF11 97.00 97.69 1353 FII AESAPAR CI + 0.90 70 148.65 150.00 149.32 150.00 148.54 AEFI11 149.50 150.00 2443 FII AG CAIXA CI + 0.00 98 1295.00 1289.01 1289.20 1299.99 1280.48 AGCX11 1280.49 1289.01 390 FII ANH EDUC CI + 0.00 22 207.98 207.98 207.32 207.98 207.00 FAED11 207.10 207.98 344 FII BANRISUL CI - 0.64 11 113.10 112.37 112.46 113.10 112.30 BNFS11 112.37 113.00 587 FII BB CORP CI + 1.98 33 135.84 138.48 136.68 138.48 135.82 BBRC11 135.15 138.48 278 FII BB PRGII CI + 0.57 1051 151.97 152.00 151.98 152.92 151.16 BBPO11 151.98 152.00 12584 FII BB R PAP CI - 1.45 16 1019.00 1005.11 1016.95 1020.00 1005.11 RNDP11 1005.11 1010.00 74 FII BC FUND CI - 0.41 2708 95.40 95.20 95.22 95.49 94.90 BRCR11 95.16 95.20 71644 FII BCIA CI - 0.40 1 123.99 123.99 123.99 123.99 123.99 BCIA11 121.00 123.99 40 FII BEES CRI CI + 2.39 179 107.53 109.78 108.98 109.78 107.53 BCRI11 109.00 109.78 5717 FII BM THERA CI - 0.23 34 100.60 100.36 102.32 103.88 100.34 THRA11 100.36 101.99 1931 FII C BRANCO CI + 0.64 10 780.00 780.00 779.99 780.00 779.99 CBOP11 775.00 780.00 68 FII C JARDIM CI + 2.63 4 63.00 63.88 63.00 63.88 63.00 BBVJ11 63.01 63.88 211 FII C TEXTIL CI + 1.58 28 4.42 4.49 4.44 4.50 4.42 CTXT11 4.43 4.49 10609 FII CAMPUSFL CI + 1.39 13 2150.00 2180.00 2152.30 2189.99 2140.00 FCFL11 2130.02 2180.00 49 FII CENESP CI + 0.00 1 114.98 114.98 114.98 114.98 114.98 CNES11 116.00 119.00 40 FII CEO CCP CI + 1.72 10 86.56 88.50 88.48 88.50 86.56 CEOC11 88.49 88.50 345 FII CRIANCA CI - 8.45 19 351.75 325.00 332.72 351.75 325.00 HCRI11 325.00 348.80 95 FII CSHG CRI CI - 1.85 5 1070.00 1060.00 1061.30 1070.00 1060.00 HGCR11 1060.00 1070.00 50 FII CSHG LOG CI - 0.97 114 1322.90 1312.05 1312.22 1324.99 1308.00 HGLG11 1311.75 1312.05 444 FII CSHGJHSF CI - 1.24 16 1346.01 1352.99 1355.04 1369.99 1343.00 HGJH11 1351.50 1352.99 89 FII CSHGSHOP CI - 1.69 38 2449.99 2430.00 2436.45 2475.00 2400.01 HGBS11 2430.00 2455.00 100 FII CX RBRAV CI - 0.09 4 1060.00 1058.96 1059.53 1060.00 1058.96 CXRI11 1050.00 1058.96 20 FII D PEDRO CI + 1.06 24 3200.00 3225.00 3207.42 3250.00 3199.90 PQDP11 3210.00 3275.00 53 FII DOMO CI + 3.25 7 799.00 825.00 817.03 825.00 799.00 DOMC11 775.00 840.00 66 FII EUROPAR CI + 3.14 5 195.89 195.99 195.94 195.99 195.89 EURO11 191.01 195.99 8 FII EXCELLEN CI + 0.61 73 98.36 98.30 98.24 98.49 96.34 FEXC11 98.00 98.25 6391 FII FATOR VE CI - 0.22 90 112.39 112.15 112.10 112.39 111.62 VRTA11 111.76 112.15 2470 FII FATORFIX CI - 2.22 13 89.99 88.00 88.50 90.00 88.00 FIXX11 88.00 88.50 279 FII FLORIPA CI - 1.40 4 1050.01 1055.00 1054.79 1055.01 1050.01 FLRP11 1055.00 1070.00 24 FII GALERIA CI - 0.10 169 46.77 46.60 46.54 46.89 46.25 EDGA11 46.60 46.62 1961 FII GEN SHOP CI + 1.63 170 79.70 80.98 80.13 81.20 79.61 FIGS11 80.50 80.98 15862 FII GGRCOVEP CI + 0.00 114 129.99 130.00 129.85 130.00 129.30 GGRC11 129.79 130.00 5461 FII HG REAL CI - 1.23 122 1620.00 1595.00 1598.98 1627.77 1581.00 HGRE11 1592.20 1595.00 555 FII HIGIENOP CI + 0.65 6 920.00 925.00 923.00 925.00 920.00 SHPH11 912.00 925.00 25 FII HOTEL MX CI + 2.46 46 115.64 118.50 115.92 118.50 114.96 HTMX11 115.70 118.50 2547 FII INDL BR CI - 0.78 17 380.00 377.01 378.95 389.00 377.00 FIIB11 377.01 383.00 96 FII JHSF FBV CI + 1.28 55 63.00 63.30 62.95 63.30 62.50 RBBV11 62.85 63.48 2803 FII JS REAL CI - 0.15 361 96.84 96.36 96.50 97.00 96.15 JSRE11 96.36 96.83 19800 FII KII REAL CI - 3.06 13 0.97 0.95 0.95 0.98 0.95 KNRE11 0.95 0.97 32452 FII KINEA CI + 0.21 554 165.49 165.86 165.50 166.80 164.35 KNRI11 165.31 165.86 24428 FII KINEA IP CI + 0.00 95 107.99 107.99 107.95 108.00 107.51 KNIP11 107.61 107.99 3536 FII KINEA RI CI - 0.04 303 104.10 104.15 104.05 104.27 103.50 KNCR11 104.08 104.15 29514 FII LOURDES CI - 0.21 6 247.00 248.00 247.99 248.39 247.00 NSLU11 243.80 248.00 61 FII LOUVEIRA CI - 0.43 18 1169.00 1150.00 1159.26 1169.00 1150.00 GRLV11 1142.01 1160.00 145 FII MAX RET CI + 0.00 1 1870.00 1870.00 1870.00 1870.00 1870.00 MAXR11 1875.00 1885.00 1 FII MAXI REN CI + 0.10 149 9.59 9.59 9.57 9.65 9.50 MXRF11 9.49 9.59 38747 FII MERC BR CI - 2.09 8 1080.00 1077.00 1079.86 1100.00 1077.00 MBRF11 1077.00 1100.00 15 FII MERITO I CI - 0.90 158 120.50 120.00 120.00 120.60 119.50 MFII11 119.50 120.00 5034 FII OLIMPIA CI + 0.00 22 89.74 89.86 89.81 89.86 89.00 VLOL11 89.20 89.86 525 FII OURI JPP CI - 1.01 1 98.00 98.00 98.00 98.00 98.00 OUJP11 97.00 99.00 4 FII P VARGAS CI - 0.93 10 431.00 426.00 429.95 431.00 426.00 PRSV11 426.00 428.00 56 FII POLO CRI CI + 0.00 3 104.24 104.25 104.24 104.25 104.24 PORD11 102.07 104.25 12 FII POLO I CI + 1.82 11 109.50 107.00 107.71 109.50 107.00 PLRI11 106.00 107.00 61 FII RB GSB I CI - 1.13 12 42.73 43.50 43.60 44.15 42.73 RBGS11 43.50 44.12 341 FII RB II CI - 0.01 26 81.89 81.88 81.86 81.89 81.84 RBRD11 81.81 81.88 2035 FII RBRALPHA CI - 0.67 22 103.00 102.25 102.83 103.45 102.25 RBRF11 102.02 102.55 1152 FII RD ESCRI CI + 0.12 3 62.05 62.08 62.05 62.08 62.05 RDES11 62.08 63.80 27 FII RIOB RC CI - 0.48 52 178.99 178.14 179.19 181.98 178.14 FFCI11 178.14 180.00 1577 FII RIOB RC DM + 0.00 11 0.18 0.10 0.10 0.18 0.10 FFCI12 0.11 0.15 2473 FII RIOBCRI2 CI - 1.79 20 68.16 68.25 69.14 69.70 68.16 RBVO11 68.25 69.70 624 FII RIOBRCIB CI + 0.95 6 434.90 435.00 434.96 435.00 434.90 RBCB11 428.00 444.90 17 FII RIONEGRO CI + 0.42 84 89.81 90.20 89.95 90.20 89.79 RNGO11 90.05 90.20 5273 FII S F LIMA CI + 0.85 20 2.35 2.35 2.33 2.35 2.33 FLMA11 2.33 2.35 2257 FII SANT AGE CI - 0.43 174 136.49 136.40 135.79 136.49 134.50 SAAG11 136.00 136.40 5217 FII SCP CI + 0.55 5 12.72 12.72 12.74 13.00 12.72 SCPF11 12.65 12.72 1522 FII SDI LOG CI - 0.32 94 91.74 90.90 90.89 91.74 90.66 SDIL11 90.77 90.90 9406 FII SHOPJSUL CI + 0.45 15 87.99 88.40 88.06 88.40 87.99 JRDM11 87.09 88.40 248 FII SP DOWNT CI - 1.34 50 72.98 72.00 72.63 73.00 72.00 SPTW11 72.01 72.79 2126 FII TBOFFICE CI - 0.28 370 70.44 70.20 70.32 70.89 69.10 TBOF11 70.20 70.50 4785 FII THE ONE CI + 0.00 8 1279.99 1280.00 1279.99 1280.00 1279.99 ONEF11 1260.00 1280.00 47 FII TOPFOFII CI + 0.78 2 1270.00 1280.00 1274.28 1280.00 1270.00 TFOF11 1270.00 1299.99 7 FII TORRE AL CI - 0.69 17 2100.01 2110.15 2115.23 2129.99 2100.01 ALMI11 2110.10 2129.99 34 FII TRX LOG CI + 0.50 28 80.81 79.80 80.06 80.81 79.03 TRXL11 79.80 80.75 979 FII TRXE COR CI - 0.85 25 23.50 23.30 23.07 23.50 22.31 XTED11 23.30 23.50 2347 FII V PARQUE CI + 0.00 1 184.46 184.46 184.46 184.46 184.46 FVPQ11 175.00 204.50 1 FII VBI 4440 CI - 0.43 21 102.99 102.50 101.90 102.99 100.40 FVBI11 102.00 102.50 1282 FII XP MACAE CI + 0.15 232 97.64 98.30 98.76 100.00 97.64 XPCM11 98.30 98.68 8293 FINAM CI * + 0.00 45 0.09 0.10 0.10 0.11 0.09 FNAM11 0.09 0.10 2047758000 FINOR CI * + 15.00 16 0.20 0.23 0.20 0.23 0.20 FNOR11 0.21 0.23 101987000 FIP XP OMEGA CI - 2.00 20 113.49 108.77 110.26 113.50 108.02 XPOM11 108.77 113.50 1453 FIRST SOLAR DRN + 0.10 1 76.48 76.48 76.48 76.48 76.48 FSLR34 0.00 0.00 100 FISET FL REF CI + 0.00 1 0.12 0.12 0.12 0.12 0.12 FSRF11 0.11 0.13 3000 FLEURY ON + 2.26 11232 29.63 29.76 29.59 29.82 29.33 FLRY3 29.75 29.76 3286600 FORD MOTORS DRN + 0.13 1 36.64 36.64 36.64 36.64 36.64 FDMO34 0.00 0.00 200 FORJA TAURUS ON + 0.88 4 2.25 2.27 2.25 2.27 2.25 FJTA3 2.20 2.25 400 FORJA TAURUS PN + 1.60 27 2.50 2.54 2.53 2.56 2.50 FJTA4 2.55 2.57 12100 FRAS-LE ON + 0.84 158 5.95 6.00 5.97 6.04 5.90 FRAS3 5.97 6.00 95000 FREEPORT DRN + 1.68 1 43.95 43.95 43.95 43.95 43.95 FCXO34 0.00 0.00 100 GAFISA ON - 2.13 1950 14.19 13.78 13.59 14.22 13.35 GFSA3 13.71 13.78 472200 GAP DRN + 0.70 1 87.53 87.53 87.53 87.53 87.53 GPSI34 0.00 0.00 100 GE DRN + 3.79 1 77.63 77.63 77.63 77.63 77.63 GEOO34 77.62 0.00 100 GENERALSHOPP ON - 0.47 13 6.15 6.27 6.17 6.28 6.01 GSHP3 6.01 6.27 4100 GER PARANAP ON + 3.64 1 40.43 40.43 40.43 40.43 40.43 GEPA3 39.05 40.25 100 GER PARANAP PN + 2.32 1 44.00 44.00 44.00 44.00 44.00 GEPA4 39.90 43.60 100 GERDAU ON - 1.28 226 11.73 11.51 11.58 11.74 11.50 GGBR3 11.51 11.60 42600 GERDAU PN - 2.36 13334 11.72 11.55 11.64 11.80 11.55 GGBR4 11.55 11.60 8221300 GERDAU MET ON - 2.03 251 5.45 5.30 5.27 5.45 5.23 GOAU3 5.26 5.30 208100 GERDAU MET PN - 1.40 11752 5.66 5.62 5.63 5.69 5.57 GOAU4 5.61 5.62 14301200 GILEAD DRN + 0.98 1 129.86 129.86 129.86 129.86 129.86 GILD34 0.00 0.00 200 GOL PN + 3.83 8192 13.45 14.09 13.89 14.80 12.80 GOLL4 14.08 14.09 6069200 GOLDMANSACHS DRN + 0.55 1 72.60 72.60 72.60 72.60 72.60 GSGI34 0.00 0.00 200 GOPRO DRN + 3.12 1 34.32 34.32 34.32 34.32 34.32 GPRO34 0.00 0.00 100 GP INVEST DR3 - 1.29 4 6.21 6.12 6.19 6.21 6.12 GPIV33 6.12 6.20 5600 GPC PART ON + 2.40 1 12.79 12.79 12.79 12.79 12.79 GPCP3 12.00 12.50 100 GRAZZIOTIN ON - 0.45 5 24.77 24.30 24.44 24.77 24.30 CGRA3 24.30 24.99 1000 GRAZZIOTIN PN + 0.38 14 25.91 26.01 26.01 26.18 25.89 CGRA4 25.85 26.10 1900 GRENDENE ON - 0.42 770 28.25 28.13 28.05 28.43 27.80 GRND3 28.10 28.13 162900 GUARARAPES ON - 1.67 192 151.29 149.38 149.68 153.01 146.18 GUAR3 148.00 149.38 24200 GUARARAPES PN - 1.40 74 143.01 142.06 143.38 145.89 142.00 GUAR4 142.04 143.62 8600 HAGA S/A PN - 1.43 9 2.80 2.74 2.72 2.80 2.70 HAGA4 2.65 2.74 4000 HELBOR ON - 1.11 872 2.74 2.66 2.64 2.74 2.58 HBOR3 2.66 2.68 1540000 HERSHEY CO DRN - 1.78 1 67.26 67.26 67.26 67.26 67.26 HSHY34 0.00 0.00 100 HOME DEPOT DRN + 0.67 3 249.69 249.82 249.87 250.35 249.69 HOME34 0.00 299.00 700 HOTEIS OTHON PN - 8.73 16 2.84 2.82 2.83 2.85 2.82 HOOT4 2.80 2.89 7800 HYPERMARCAS ON - 0.20 7955 33.86 33.60 33.45 33.95 33.13 HYPE3 33.51 33.60 2081200 IDEIASNET ON - 10.15 100 9.96 8.85 9.11 9.96 8.85 IDNT3 8.85 9.16 31100 IGB S/A ON + 9.84 373 1.30 1.45 1.51 1.68 1.30 IGBR3 1.41 1.45 329900 IGUATEMI ON + 0.25 7276 40.01 40.00 39.58 40.01 39.19 IGTA3 39.74 40.00 1229900 IHPARDINI ON - 2.07 1685 31.30 30.75 30.89 31.50 30.34 PARD3 30.75 31.00 466500 IMC S/A ON - 0.18 1562 10.53 10.57 10.48 10.67 10.35 MEAL3 10.57 10.65 287800 INDS ROMI ON + 3.63 83 5.94 5.98 5.89 5.99 5.80 ROMI3 5.87 5.98 67900 INDUSVAL ON - 1.22 4 2.42 2.41 2.40 2.42 2.40 IDVL3 2.11 2.39 700 INDUSVAL PN - 1.01 9 1.98 1.96 1.97 1.99 1.96 IDVL4 1.96 1.99 6000 INEPAR PN - 1.65 8 3.05 2.98 2.98 3.05 2.98 INEP4 2.98 3.03 7100 INTEL DRN + 0.75 1 116.67 116.67 116.67 116.67 116.67 ITLC34 0.00 0.00 500 IOCHP-MAXION BNS + 0.00 10 1.27 1.25 1.21 1.27 1.20 MYPK11 1.15 1.24 24100 IOCHP-MAXION ON - 1.32 2324 22.58 22.30 22.32 22.58 22.17 MYPK3 22.30 22.40 517500 IRBBRASIL RE ON + 0.86 779 31.32 31.50 31.45 31.61 31.09 IRBR3 31.48 31.50 686100 ISHARE SP500 CI - 0.13 50 82.00 82.21 82.25 82.51 82.00 IVVB11 82.21 82.52 22780 ISHARES BOVA CI - 0.53 11223 73.64 73.07 73.08 73.72 72.76 BOVA11 73.00 73.07 3160520 ISHARES BRAX CI + 0.09 10 62.15 61.86 61.87 62.19 61.83 BRAX11 0.00 62.55 590 ISHARES ECOO CI - 0.07 2 85.75 85.60 85.64 85.75 85.60 ECOO11 45.00 86.00 140 ISHARES SMAL CI - 0.58 46 80.50 80.08 79.94 80.50 79.67 SMAL11 79.92 80.08 11040 IT NOW IBOV CI - 0.43 10 76.20 75.75 75.73 76.20 75.56 BOVV11 60.00 75.75 190440 IT NOW IDIV CI + 0.09 17 43.06 42.60 42.59 43.06 42.58 DIVO11 42.60 42.90 21280 IT NOW IFNC CI + 0.18 10 80.21 79.90 79.90 80.21 79.89 FIND11 79.90 0.00 5400 IT NOW IGCT CI - 0.34 1 32.10 32.10 32.10 32.10 32.10 GOVE11 32.10 0.00 100 IT NOW IMAT CI - 0.76 2 23.35 23.34 23.34 23.35 23.34 MATB11 0.00 24.14 400 IT NOW ISE CI - 0.85 2 29.15 29.15 29.15 29.15 29.15 ISUS11 29.15 29.17 200 IT NOW PIBB CI - 0.65 64 130.45 129.60 129.92 130.52 129.26 PIBB11 129.60 129.65 32740 IT NOW SPXI CI + 0.19 5 80.65 80.76 80.75 80.77 80.65 SPXI11 0.00 80.76 1640 ITAUSA ON - 0.65 244 10.55 10.55 10.50 10.66 10.30 ITSA3 10.55 10.56 143200 ITAUSA PN + 0.08 15396 11.19 11.15 11.13 11.24 11.07 ITSA4 11.13 11.15 17556900 ITAUUNIBANCO ON - 0.49 302 38.39 38.21 38.39 38.88 38.09 ITUB3 38.21 38.31 55700 ITAUUNIBANCO PN + 0.13 25290 43.52 43.38 43.45 43.97 43.06 ITUB4 43.37 43.38 8386900 J B DUARTE ON - 1.10 14 1.81 1.79 1.81 1.87 1.79 JBDU3 1.80 1.89 1900 J B DUARTE PN + 1.18 9 1.70 1.71 1.71 1.74 1.70 JBDU4 1.70 1.71 11000 JBS ON - 1.08 21781 8.30 8.24 8.19 8.38 8.10 JBSS3 8.22 8.24 9276500 JEREISSATI PN + 2.16 33 18.40 18.90 18.80 18.90 18.40 MLFT4 18.65 18.90 12100 JHSF PART ON + 2.53 887 2.38 2.43 2.40 2.45 2.36 JHSF3 2.40 2.43 14452400 JOAO FORTES DO - 33.33 32 0.06 0.04 0.04 0.06 0.04 JFEN1 0.04 0.05 279100 JOAO FORTES ON - 1.13 48 0.91 0.87 0.88 0.91 0.87 JFEN3 0.87 0.89 82600 JOHNSON DRN - 0.92 1 414.11 414.11 414.11 414.11 414.11 JNJB34 0.00 0.00 700 JPMORGAN DRN + 1.13 2 149.34 149.61 149.59 149.61 149.34 JPMC34 0.00 0.00 1400 JSL ON - 0.51 155 9.69 9.60 9.65 9.74 9.52 JSLG3 9.52 9.60 88000 KARSTEN PN + 4.17 18 4.79 4.74 4.61 4.79 4.55 CTKA4 4.59 4.74 4800 KEPLER WEBER ON - 0.12 60 23.28 23.12 23.31 23.54 23.12 KEPL3 23.12 23.29 9400 KLABIN S/A ON + 4.17 97 5.36 5.49 5.42 5.50 5.25 KLBN3 5.35 5.49 20000 KLABIN S/A PN - 1.72 363 3.50 3.41 3.44 3.50 3.40 KLBN4 3.42 3.47 163500 KLABIN S/A UNT - 0.46 7888 19.42 19.15 19.21 19.45 18.96 KLBN11 19.15 19.22 1840300 KRAFT HEINZ DRN - 1.95 2 250.00 249.43 249.71 250.00 249.43 KHCB34 246.27 251.25 600 KROTON ON - 0.91 31246 19.79 19.49 19.52 19.84 19.10 KROT3 19.45 19.49 8522000 LE LIS BLANC ON - 1.45 3 41.20 40.50 40.73 41.20 40.50 LLIS3 40.50 41.20 300 LIGHT S/A ON - 2.32 6123 21.49 21.00 20.94 21.49 20.64 LIGT3 21.00 21.02 1371700 LILLY DRN + 2.07 1 130.66 130.66 130.66 130.66 130.66 LILY34 0.00 0.00 100 LINX ON - 0.74 4454 20.18 19.95 19.81 20.22 19.48 LINX3 19.95 20.08 835500 LIX DA CUNHA PN - 3.57 8 1.35 1.35 1.34 1.39 1.34 LIXC4 1.35 1.39 3000 LOCALIZA ON + 1.01 7923 61.24 61.71 62.01 62.90 61.00 RENT3 61.67 61.74 1393500 LOCAMERICA ON + 0.37 60 13.41 13.46 13.47 13.54 13.33 LCAM3 13.38 13.46 36100 LOCKHEED DRN + 0.60 1 966.31 966.31 966.31 966.31 966.31 LMTB34 0.00 0.00 100 LOG-IN ON - 3.26 144 3.73 3.55 3.61 3.73 3.51 LOGN3 3.55 3.60 197400 LOJAS AMERIC ON - 0.74 1663 15.97 15.90 15.96 16.20 15.87 LAME3 15.88 15.90 408600 LOJAS AMERIC PN - 1.57 20151 19.67 19.36 19.36 19.95 19.16 LAME4 19.35 19.36 5183200 LOJAS MARISA ON - 1.44 1863 9.70 9.55 9.55 9.90 9.41 AMAR3 9.55 9.59 528600 LOJAS RENNER ON - 0.34 5843 34.95 34.61 34.69 34.95 34.42 LREN3 34.61 34.62 2992900 LOPES BRASIL ON + 0.13 786 7.50 7.49 7.45 7.68 7.36 LPSB3 7.45 7.49 407700 LUPATECH ON - 2.63 44 3.38 3.33 3.35 3.38 3.33 LUPA3 3.33 3.39 33000 M.DIASBRANCO ON - 2.30 3029 52.44 51.28 51.29 52.44 50.71 MDIA3 51.28 51.42 562100 MACY S DRN - 4.22 1 66.35 66.35 66.35 66.35 66.35 MACY34 0.00 0.00 100 MAGAZ LUIZA ON + 0.83 7918 75.50 76.13 74.84 76.50 72.50 MGLU3 76.13 76.16 1509900 MAGNESITA SA ON - 1.01 344 39.24 38.98 38.94 39.24 38.62 MAGG3 38.98 39.07 220500 MANGELS INDL PN - 10.94 38 5.39 4.72 4.91 5.39 4.72 MGEL4 4.71 5.00 11100 MARCOPOLO ON + 1.73 284 3.42 3.51 3.50 3.52 3.41 POMO3 3.51 3.54 745200 MARCOPOLO PN + 0.67 3857 4.43 4.46 4.43 4.48 4.40 POMO4 4.45 4.46 2608200 MARFRIG ON - 1.44 5548 6.93 6.82 6.82 6.97 6.72 MRFG3 6.82 6.84 1733100 MASTERCARD DRN - 0.03 1 445.78 445.78 445.78 445.78 445.78 MSCD34 0.00 0.00 100 MCDONALDS DRN - 0.08 2 124.69 124.75 124.74 124.75 124.69 MCDC34 0.00 0.00 800 MEDTRONIC DRN + 0.05 1 125.03 125.03 125.03 125.03 125.03 MDTC34 0.00 0.00 100 MERC BRASIL ON - 1.11 3 7.12 7.12 7.12 7.12 7.12 BMEB3 7.10 7.70 300 MERC BRASIL ON - 14.87 2 6.01 6.01 6.01 6.01 6.01 BMEB9 5.50 7.00 200 MERC BRASIL PN - 0.80 10 5.10 4.96 4.95 5.10 4.91 BMEB4 4.76 4.96 13900 MERCK DRN - 0.25 1 205.68 205.68 205.68 205.68 205.68 MRCK34 0.00 0.00 100 METAL LEVE ON + 0.00 1159 20.22 20.25 20.21 20.52 19.99 LEVE3 20.21 20.25 229300 METALFRIO ON - 4.54 9 44.00 41.99 41.12 44.00 40.13 FRIO3 40.01 42.00 1000 METISA PN - 2.29 33 17.08 17.05 17.13 17.30 17.05 MTSA4 17.05 17.15 10200 MICROSOFT DRN - 0.08 2 233.78 234.64 234.51 234.64 233.78 MSFT34 0.00 0.00 700 MILLS ON - 2.51 1079 5.15 5.03 5.05 5.19 4.96 MILS3 5.00 5.03 454300 MINERVA ON - 0.52 5845 11.47 11.35 11.36 11.47 11.28 BEEF3 11.35 11.37 1047400 MINUPAR ON - 0.67 3 2.94 2.94 2.94 2.94 2.94 MNPR3 2.89 2.94 7400 MMX MINER ON + 0.58 19 3.41 3.42 3.40 3.47 3.39 MMXM3 3.40 3.42 26700 MMX MINER TPR + 0.00 1 0.96 0.96 0.96 0.96 0.96 MMXM11 0.96 0.99 100 MONDELEZ INT DRN - 0.31 1 63.20 63.20 63.20 63.20 63.20 MDLZ34 0.00 0.00 1000 MOSAIC CO DRN + 0.64 1 32.83 32.83 32.83 32.83 32.83 MOSC34 0.00 0.00 100 MOVIDA ON - 2.89 3756 9.36 9.07 9.13 9.36 8.97 MOVI3 9.06 9.07 1845000 MRV ON + 0.00 9469 14.31 14.37 14.29 14.44 14.22 MRVE3 14.27 14.37 1655600 MULTIPLAN ON - 0.42 5157 75.73 75.20 75.24 76.20 74.70 MULT3 75.06 75.20 948400 MULTIPLUS ON - 1.28 1482 40.48 39.82 40.02 40.48 39.81 MPLU3 39.82 39.85 232200 MUNDIAL ON - 2.29 2 17.00 17.00 17.00 17.00 17.00 MNDL3 16.80 17.40 500 NADIR FIGUEI ON + 7.43 3 18.10 18.10 18.10 18.10 18.10 NAFG3 17.51 0.00 1100 NATURA ON - 2.30 5951 33.01 32.24 32.37 33.37 31.77 NATU3 32.24 32.25 1623200 NETFLIX DRN + 3.52 1 594.56 594.56 594.56 594.56 594.56 NFLX34 0.00 0.00 100 NIKE DRN - 0.20 1 166.66 166.66 166.66 166.66 166.66 NIKE34 165.57 168.92 100 ODONTOPREV ON - 0.74 2230 16.21 16.00 16.15 16.37 15.93 ODPV3 16.00 16.03 1332800 OGX PETROLEO ON - 0.49 49 4.03 3.99 4.00 4.04 3.99 OGXP3 3.99 4.00 30600 OI ON - 5.41 766 4.82 4.54 4.62 4.85 4.54 OIBR3 4.54 4.57 643600 OI PN + 0.00 1426 3.55 3.52 3.51 3.58 3.45 OIBR4 3.51 3.52 1665100 OMEGA GER ON + 0.05 69 17.20 17.20 17.14 17.30 17.10 OMGE3 17.17 17.37 346000 ORACLE DRN - 0.28 2 150.72 150.80 150.77 150.80 150.72 ORCL34 0.00 0.00 300 OSX BRASIL ON + 0.08 3 10.60 11.16 10.88 11.16 10.60 OSXB3 10.53 11.17 300 OUROFINO S/A ON + 3.56 16 26.05 27.00 26.79 27.00 26.00 OFSA3 26.00 27.00 6400 P.ACUCAR-CBD PN - 1.80 4964 79.32 77.93 78.87 79.66 77.51 PCAR4 77.93 77.99 1317500 PARANA PN + 2.91 17 11.66 12.00 11.90 12.00 11.66 PRBC4 11.68 11.99 7300 PARANAPANEMA ON - 2.39 686 1.69 1.63 1.62 1.69 1.59 PMAM3 1.61 1.63 1954100 PDG REALT BNS + 0.00 54 0.02 0.02 0.02 0.02 0.02 PDGR11 0.01 0.02 1776000 PDG REALT ON - 6.29 1209 2.71 2.53 2.59 2.77 2.52 PDGR3 2.53 2.54 3162700 PEPSICO INC DRN - 0.49 1 353.88 353.88 353.88 353.88 353.88 PEPB34 0.00 0.00 100 PET MANGUINH ON + 1.34 29 9.74 9.83 9.81 9.88 9.74 RPMG3 9.75 9.83 24600 PETROBRAS ON - 1.22 10964 16.32 16.18 16.23 16.43 16.05 PETR3 16.15 16.18 8251600 PETROBRAS PN - 1.26 40774 15.85 15.67 15.77 15.96 15.58 PETR4 15.67 15.68 46258800 PETRORIO ON - 0.77 203 46.00 45.86 45.98 46.01 45.50 PRIO3 45.86 45.90 45100 PETTENATI PN + 0.30 9 3.40 3.34 3.37 3.40 3.34 PTNT4 3.34 3.49 12700 PFIZER DRN + 0.74 1 112.97 112.97 112.97 112.97 112.97 PFIZ34 112.96 0.00 100 PG DRN - 0.11 1 290.06 290.06 290.06 290.06 290.06 PGCO34 0.00 0.00 100 PINE PN - 1.81 11 3.29 3.25 3.25 3.30 3.23 PINE4 3.25 3.26 5400 PLASCAR PART ON + 3.44 2 7.50 7.50 7.50 7.50 7.50 PLAS3 7.10 7.50 200 POMIFRUTAS ON - 0.35 2 2.78 2.78 2.78 2.78 2.78 FRTA3 2.72 2.77 300 PORTO SEGURO ON - 1.08 3412 38.95 38.38 38.37 39.55 37.89 PSSA3 38.12 38.38 535400 PORTOBELLO ON + 0.61 3330 4.87 4.90 4.87 4.94 4.84 PTBL3 4.90 4.91 627600 POSITIVO TEC ON - 4.31 804 3.76 3.55 3.62 3.76 3.54 POSI3 3.54 3.55 537300 PPLA DR3 + 0.00 5 1.50 1.80 1.66 1.80 1.50 PPLA36 1.50 1.80 500 PPLA DR3 - 21.92 64 0.89 0.89 0.90 0.95 0.89 PPLA35 0.85 0.89 49600 PPLA UNT - 14.90 1239 2.04 1.77 1.92 2.06 1.77 PPLA11 1.76 1.77 2292100 PROFARMA ON + 3.65 479 8.30 8.51 8.33 8.60 8.13 PFRM3 8.47 8.51 149800 PRUMO ON - 1.54 104 10.98 10.84 10.97 11.00 10.84 PRML3 10.83 10.85 400200 QGEP PART ON + 1.14 2506 7.91 7.98 7.95 8.01 7.79 QGEP3 7.98 8.00 489400 QUALICORP ON - 1.59 7214 38.11 37.60 37.70 38.93 37.01 QUAL3 37.32 37.60 1376800 RAIADROGASIL ON + 0.49 4597 75.71 75.67 75.21 76.14 74.62 RADL3 75.47 75.67 812500 RANDON PART ON - 1.78 14 5.60 5.50 5.42 5.60 5.40 RAPT3 5.50 5.71 13400 RANDON PART PN + 1.86 3191 7.05 7.09 7.11 7.23 7.02 RAPT4 7.09 7.11 1233200 RECRUSUL ON + 0.00 1 1.60 1.60 1.60 1.60 1.60 RCSL3 1.58 1.59 100 RECRUSUL PN + 0.00 120 0.70 0.69 0.68 0.70 0.68 RCSL4 0.68 0.69 169600 REDE ENERGIA ON - 1.88 18 2.67 2.60 2.62 2.70 2.59 REDE3 2.60 2.65 11000 RENOVA ON - 3.14 277 3.20 3.08 3.10 3.20 3.03 RNEW3 3.08 3.12 226600 RENOVA PN - 4.77 477 2.74 2.59 2.59 2.76 2.51 RNEW4 2.58 2.59 508100 RENOVA UNT - 4.53 704 8.47 8.21 8.29 8.57 8.15 RNEW11 8.21 8.23 364800 RODOBENSIMOB ON - 0.16 1 5.99 5.99 5.99 5.99 5.99 RDNI3 5.75 6.00 100 ROSS STORES DRN + 0.41 1 95.51 95.51 95.51 95.51 95.51 ROST34 0.00 0.00 100 ROSSI RESID ON - 2.50 726 8.07 7.80 7.75 8.13 7.57 RSID3 7.80 7.81 330700 RUMO S.A. ON - 0.95 25781 10.45 10.39 10.22 10.47 10.11 RAIL3 10.39 10.40 15602800 SABESP ON - 0.20 7697 33.90 33.51 33.34 33.99 33.04 SBSP3 33.42 33.51 1285900 SANEPAR ON - 0.33 50 9.15 9.06 9.04 9.18 8.99 SAPR3 9.06 9.19 40800 SANEPAR PN - 1.98 5727 11.10 10.88 10.94 11.21 10.65 SAPR4 10.88 10.89 2364100 SANTANDER BR ON - 1.05 33 15.33 15.05 15.03 15.33 14.93 SANB3 15.01 15.20 5100 SANTANDER BR PN + 1.00 57 13.10 13.11 13.05 13.12 12.99 SANB4 12.97 13.12 11200 SANTANDER BR UNT - 1.02 6749 28.50 28.13 28.13 28.62 27.86 SANB11 28.11 28.13 2042100 SANTANENSE ON + 2.50 3 2.80 2.87 2.81 2.87 2.80 CTSA3 2.80 2.88 3900 SANTOS BRP ON - 3.46 2793 3.37 3.34 3.29 3.39 3.18 STBP3 3.30 3.34 2742400 SAO CARLOS ON + 3.27 131 40.10 40.95 40.87 40.99 40.09 SCAR3 40.75 40.96 21100 SAO MARTINHO ON - 0.10 4167 18.30 18.43 18.43 18.55 18.18 SMTO3 18.43 18.50 825800 SARAIVA LIVR ON + 0.73 1 5.50 5.50 5.50 5.50 5.50 SLED3 5.53 6.00 200 SARAIVA LIVR PN - 2.95 351 5.04 4.93 4.97 5.09 4.85 SLED4 4.93 4.99 255300 SCHULZ PN + 0.00 139 7.73 7.73 7.76 7.80 7.72 SHUL4 7.73 7.76 44000 SENIOR SOL ON - 0.67 37 26.10 26.32 26.47 26.79 26.02 SNSL3 26.23 26.34 9300 SER EDUCA DO - 4.36 351 2.78 2.41 2.62 3.00 2.40 SEER1 2.41 2.49 92500 SER EDUCA ON - 0.41 2759 31.23 31.20 31.25 31.83 30.79 SEER3 31.15 31.20 774000 SID NACIONAL ON - 2.93 17629 10.38 10.24 10.21 10.40 10.07 CSNA3 10.23 10.24 7895300 SIERRABRASIL ON + 0.38 141 28.49 28.60 28.50 28.70 28.40 SSBR3 28.56 28.60 39400 SLC AGRICOLA ON + 1.11 2160 24.35 24.55 24.30 24.59 24.02 SLCE3 24.50 24.55 482300 SMILES ON - 0.23 8491 80.28 79.81 79.19 81.10 77.67 SMLE3 79.81 80.00 1235100 SOMOS EDUCA ON + 0.99 39 18.10 18.30 18.04 18.30 17.96 SEDU3 17.51 18.30 13800 SONDOTECNICA PNA + 1.75 1 16.82 16.82 16.82 16.82 16.82 SOND5 16.81 18.00 100 SPRINGER ON - 14.46 2 8.81 8.81 8.81 8.81 8.81 SPRI3 8.85 9.90 200 SPRINGS ON + 0.15 196 12.51 12.72 12.63 12.74 12.50 SGPS3 12.66 12.72 85100 STARBUCKS DRN + 0.17 1 172.65 172.65 172.65 172.65 172.65 SBUB34 0.00 0.00 100 SUL AMERICA UNT - 0.50 4060 19.88 19.80 20.21 20.60 19.69 SULA11 19.79 19.89 1119500 SUZANO PAPEL PNA - 1.47 9348 19.02 18.70 18.68 19.05 18.34 SUZB5 18.70 18.71 3565400 TAESA ON - 4.40 8 7.30 7.60 7.40 7.60 7.30 TAEE3 7.40 7.70 1100 TAESA PN + 0.93 14 7.60 7.58 7.52 7.60 7.50 TAEE4 7.48 7.58 2600 TAESA UNT - 1.45 5969 22.70 22.37 22.45 22.74 22.00 TAEE11 22.37 22.52 988000 TARPON INV ON + 1.99 24 4.02 4.10 4.11 4.22 4.02 TRPN3 4.10 4.22 10600 TECHNOS ON + 0.20 382 5.02 5.00 5.00 5.05 4.96 TECN3 4.99 5.00 291700 TECNISA ON - 0.77 2195 2.60 2.57 2.57 2.62 2.56 TCSA3 2.56 2.57 2100100 TECNOSOLO ON - 2.77 72 2.89 2.80 2.90 3.02 2.80 TCNO3 2.78 2.80 72900 TECNOSOLO PN + 0.35 164 2.83 2.85 2.91 3.02 2.81 TCNO4 2.85 2.86 180200 TECTOY PN - 1.69 15 4.12 4.06 4.10 4.22 4.05 TOYB4 4.05 4.21 8200 TEGMA ON + 3.27 1269 19.92 20.50 20.17 20.94 19.92 TGMA3 20.50 20.61 206300 TEKA PN - 6.36 12 8.50 8.24 8.25 8.50 8.12 TEKA4 8.24 8.50 4000 TELEBRAS ON + 6.57 1 42.00 42.00 42.00 42.00 42.00 TELB3 32.51 321.00 100 TELEBRAS PN - 1.68 36 29.60 29.10 29.24 29.60 29.06 TELB4 29.10 29.50 7800 TELEF BRASIL ON + 0.91 39 43.28 43.95 43.52 43.95 42.90 VIVT3 43.60 43.95 5600 TELEF BRASIL PN - 0.83 5394 52.51 52.00 52.08 52.80 51.79 VIVT4 51.97 52.00 1059300 TENDA ON + 0.55 1734 16.26 16.29 16.27 16.47 16.05 TEND3 16.20 16.29 268600 TERRA SANTA ON + 0.70 65 17.09 17.20 17.09 17.27 16.80 TESA3 16.92 17.20 23700 TEXAS INC DRN + 2.47 1 270.06 270.06 270.06 270.06 270.06 TEXA34 0.00 0.00 100 TIM PART S/A ON - 0.08 5447 12.02 12.00 11.96 12.09 11.89 TIMP3 11.98 12.00 2264100 TIME FOR FUN ON + 3.97 988 8.66 8.89 8.65 8.89 8.25 SHOW3 8.81 8.89 237700 TOTVS ON - 2.18 1825 32.14 31.30 31.74 32.41 31.19 TOTS3 31.28 31.30 291300 TRAN PAULIST ON - 1.65 1 59.01 59.01 59.01 59.01 59.01 TRPL3 59.01 60.00 100 TRAN PAULIST PN - 1.43 1151 71.69 70.53 70.78 71.95 70.10 TRPL4 70.52 70.57 160100 TRANSOCEAN DRN - 8.06 2 28.14 28.14 28.14 28.14 28.14 RIGG34 0.00 0.00 200 TRISUL ON + 6.96 609 2.87 3.07 2.99 3.14 2.87 TRIS3 3.07 3.10 1504600 TRIUNFO PART ON - 2.61 1510 3.84 3.72 3.71 3.85 3.63 TPIS3 3.69 3.72 838300 TUPY ON - 2.05 1712 18.28 18.10 18.04 18.31 17.90 TUPY3 18.06 18.10 269400 TWITTER DRN - 0.03 1 27.47 27.47 27.47 27.47 27.47 TWTR34 0.00 0.00 200 UBS GROUP DRN + 2.62 1 53.24 53.24 53.24 53.24 53.24 UBSG34 0.00 0.00 100 ULTRAPAR ON - 0.44 4700 78.49 77.75 77.90 78.99 77.22 UGPA3 77.71 77.75 921900 UNICASA ON - 4.74 293 2.74 2.61 2.65 2.76 2.60 UCAS3 2.61 2.62 316500 UNIONPACIFIC DRN + 1.11 1 90.54 90.54 90.54 90.54 90.54 UPAC34 0.00 0.00 100 UNIPAR ON + 0.00 5 12.50 12.50 12.50 12.50 12.50 UNIP3 11.80 12.90 3100 UNIPAR PNA + 0.73 17 12.68 12.35 12.42 12.68 12.27 UNIP5 12.35 12.45 2500 UNIPAR PNB + 1.38 101 12.40 12.47 12.28 12.47 12.16 UNIP6 12.42 12.47 45100 US STEEL DRN + 0.20 2 78.39 78.39 78.39 78.39 78.39 USSX34 0.00 0.00 1100 USIMINAS ON - 1.93 39 11.16 11.13 11.07 11.22 10.99 USIM3 11.13 11.33 12100 USIMINAS PNA + 1.81 15603 9.28 9.52 9.32 9.52 9.16 USIM5 9.52 9.53 21149700 VALE ON - 1.98 33000 32.65 32.51 32.45 32.77 32.16 VALE3 32.51 32.53 26157600 VALE PNA - 2.02 9441 30.33 30.05 29.95 30.33 29.69 VALE5 30.05 30.08 4491600 VALERO ENER DRN + 4.05 1 115.42 115.42 115.42 115.42 115.42 VLOE34 0.00 0.00 100 VALID ON - 0.39 1271 20.10 20.10 19.94 20.10 19.71 VLID3 19.95 20.10 318900 VIAVAREJO ON + 1.06 374 7.54 7.60 7.53 7.60 7.41 VVAR3 7.55 7.60 64800 VIAVAREJO PN + 5.37 345 6.90 7.25 7.04 7.25 6.90 VVAR4 7.23 7.25 120000 VIAVAREJO UNT + 3.09 8786 21.37 22.00 21.80 22.15 21.35 VVAR11 21.99 22.00 2005500 VIVER ON - 3.16 46 2.55 2.45 2.46 2.59 2.41 VIVR3 2.44 2.49 64300 VULCABRAS ON + 0.00 25 8.75 8.65 8.69 8.75 8.65 VULC3 8.65 8.66 8000 WAL MART DRN - 0.06 2 62.70 62.70 62.70 62.70 62.70 WALM34 62.69 0.00 300 WALT DISNEY DRN + 0.22 1 310.39 310.39 310.39 310.39 310.39 DISB34 0.00 312.00 200 WEG ON - 0.92 7621 22.82 22.45 22.59 22.95 22.39 WEGE3 22.41 22.45 2169800 WELLS FARGO DRN + 1.36 3 169.60 169.75 170.00 170.11 169.60 WFCO34 169.74 0.00 800 WESTERNUNION DRN - 1.06 1 59.29 59.29 59.29 59.29 59.29 WUNI34 0.00 0.00 100 WETZEL S/A PN - 13.55 3 2.55 2.55 2.55 2.56 2.55 MWET4 2.50 2.89 600 WHIRLPOOL ON - 3.36 2 3.72 3.73 3.72 3.73 3.72 WHRL3 3.73 3.80 200 WHIRLPOOL PN + 1.31 9 3.76 3.85 3.76 3.89 3.75 WHRL4 3.80 3.88 2800 WILSON SONS DR3 - 2.19 10 41.50 40.58 40.63 41.50 40.10 WSON33 40.58 41.80 1700 WIZ S.A. ON + 0.38 5489 18.22 18.17 18.40 18.82 18.00 WIZS3 18.17 18.22 1357300 WLM IND COM PN + 1.42 17 4.90 4.97 4.92 4.97 4.80 WLMM4 4.81 5.00 23600 XEROX CORP DRN + 0.70 1 103.35 103.35 103.35 103.35 103.35 XRXB34 0.00 0.00 100