GrafBolsa


Mercado Fracionário Mercado Balcão
www.grafbolsa.com Área de Membros

Mercado a Termo

Pregão : 22/03/19
NOME CÓDIGO DIAS NEGÓC FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME mil R$ ABC BRASIL PN EJS ABCB4T 31 2 18.29 18.28 18.28 18.29 18.28 18.3 1000 AES TIETE E UNT TIET11T 31 2 11.07 11.06 11.06 11.07 11.06 1.1 100 AES TIETE E UNT TIET11T 17 2 11.14 11.13 11.13 11.14 11.13 5.6 500 AES TIETE E UNT TIET11T 180 4 11.38 11.56 11.44 11.57 11.37 183.0 16000 AES TIETE E UNT TIET11T 60 4 11.23 11.27 11.25 11.28 11.22 2.3 200 AES TIETE E UNT TIET11T 91 24 11.18 11.22 11.21 11.26 11.17 123.3 11000 AMBEV S/A ON EJ ABEV3T 91 2 16.93 16.92 16.92 16.93 16.92 16.9 1000 AMBEV S/A ON EJ ABEV3T 180 4 17.39 17.23 17.33 17.39 17.23 156.0 9000 AMBEV S/A ON EJ ABEV3T 17 2 16.64 16.63 16.63 16.64 16.63 3.3 200 ATOMPAR ON ATOM3T 180 2 2.22 2.21 2.21 2.22 2.21 2.2 1000 B2W DIGITAL ON ES BTOW3T 122 2 44.13 44.12 44.12 44.13 44.12 4.4 100 B2W DIGITAL ON ES BTOW3T 45 2 45.31 45.30 45.30 45.31 45.30 45.3 1000 B2W DIGITAL ON ES BTOW3T 27 4 42.94 44.66 43.80 44.67 42.93 87.6 2000 B2W DIGITAL ON ES BTOW3T 17 16 42.65 44.37 43.32 44.38 42.64 329.2 7600 B2W DIGITAL ON ES BTOW3T 91 2 43.64 43.63 43.63 43.64 43.63 4.4 100 B2W DIGITAL ON ES BTOW3T 60 8 44.68 45.28 44.78 45.29 44.57 94.0 2100 B2W DIGITAL ON ES BTOW3T 31 6 42.94 43.91 43.11 43.92 42.93 258.7 6000 B3 ON EJ B3SA3T 17 2 32.72 32.71 32.71 32.72 32.71 3.3 100 B3 ON EJ B3SA3T 31 2 32.78 32.77 32.77 32.78 32.77 36.0 1100 B3 ON EJ B3SA3T 60 2 32.94 32.93 32.93 32.94 32.93 46.1 1400 BANCO PAN PN BPAN4T 31 2 3.26 3.25 3.25 3.26 3.25 16.3 5000 BANRISUL PNB EJ BRSR6T 60 2 24.56 24.55 24.55 24.56 24.55 12.3 500 BBSEGURIDADEON EDR BBSE3T 91 2 26.62 26.61 26.61 26.62 26.61 196.9 7400 BBSEGURIDADEON EDR BBSE3T 27 2 26.51 26.50 26.50 26.51 26.50 26.5 1000 BBSEGURIDADEON EDR BBSE3T 31 4 26.26 26.41 26.32 26.42 26.25 94.8 3600 BBSEGURIDADEON EDR BBSE3T 60 6 26.38 26.83 26.45 26.84 26.37 37.0 1400 BBSEGURIDADEON EDR BBSE3T 17 4 26.31 26.40 26.30 26.41 26.30 2632.6 100100 BBSEGURIDADEON EDR BBSE3T 122 4 26.97 27.02 26.99 27.03 26.96 54.0 2000 BR PROPERT ON ED BRPR3T 180 2 8.99 8.98 8.98 8.99 8.98 9.0 1000 BRADESCO ON EJ BBDC3T 31 4 36.14 36.29 36.27 36.30 36.13 29.0 800 BRADESCO ON EJ BBDC3T 180 2 37.17 37.16 37.16 37.17 37.16 7.4 200 BRADESCO PN EJ BBDC4T 122 8 42.53 42.25 42.53 42.55 42.19 1760.7 41400 BRADESCO PN EJ BBDC4T 30 2 41.46 41.45 41.45 41.46 41.45 1753.3 42300 BRADESCO PN EJ BBDC4T 180 2 42.64 42.63 42.63 42.64 42.63 42.6 1000 BRADESCO PN EJ BBDC4T 91 2 42.72 42.71 42.71 42.72 42.71 427.1 10000 BRADESCO PN EJ BBDC4T 17 10 41.33 41.83 41.11 41.84 41.00 1307.3 31800 BRADESCO PN EJ BBDC4T 60 12 41.57 42.56 41.67 42.57 41.56 620.9 14900 BRADESCO PN EJ BBDC4T 31 9 41.35 41.73 41.37 41.73 41.22 1038.4 25100 BRADESPAR PN EJ BRAP4T 180 2 31.62 31.61 31.61 31.62 31.61 2528.8 80000 BRADESPAR PN EJ BRAP4T 31 2 30.78 30.77 30.77 30.78 30.77 1501.6 48800 BRASIL ON EJ BBAS3T 62 4 48.77 48.58 48.67 48.77 48.58 97.3 2000 BRASIL ON EJ BBAS3T 17 16 47.82 49.14 47.85 49.15 47.74 2569.5 53700 BRASIL ON EJ BBAS3T 60 28 48.15 49.36 49.04 49.52 48.14 1907.7 38900 BRASIL ON EJ BBAS3T 180 2 50.93 50.92 50.92 50.93 50.92 20.4 400 BRASIL ON EJ BBAS3T 122 6 49.19 49.75 49.19 49.76 49.18 3000.6 61000 BRASIL ON EJ BBAS3T 91 19 48.41 49.90 49.36 49.91 48.35 1475.9 29900 BRASIL ON EJ BBAS3T 31 358 47.92 49.32 48.65 49.33 47.91 18180.5 373700 BRASIL ON EJ BBAS3T 45 4 48.04 48.02 48.03 48.04 48.02 34821.8 725000 BRASIL ON EJ BBAS3T 30 2 47.96 47.95 47.95 47.96 47.95 4320.3 90100 BRASIL ON EJ BBAS3T 365 2 51.46 51.45 51.45 51.46 51.45 51.5 1000 BRASKEM PNA ED BRKM5T 60 2 51.80 51.79 51.79 51.80 51.79 517.9 10000 BRF SA ON ATZ BRFS3T 180 2 23.21 23.20 23.20 23.21 23.20 23.2 1000 BRF SA ON ATZ BRFS3T 60 4 22.89 22.41 22.45 22.89 22.41 24.7 1100 BRF SA ON ATZ BRFS3T 17 2 22.42 22.41 22.41 22.42 22.41 313.7 14000 BRF SA ON ATZ BRFS3T 31 6 22.84 22.35 22.56 22.84 22.35 602.4 26700 CAMIL ON EJ CAML3T 60 2 6.95 6.94 6.94 6.95 6.94 10.4 1500 CCR SA ON CCRO3T 91 12 11.78 11.98 11.89 11.99 11.73 277.0 23300 CCR SA ON CCRO3T 31 12 11.63 11.81 11.61 11.82 11.60 1100.6 94800 CCR SA ON CCRO3T 180 8 11.98 12.31 12.11 12.32 11.97 40.0 3300 CCR SA ON CCRO3T 17 2 11.77 11.76 11.76 11.77 11.76 34.1 2900 CCR SA ON CCRO3T 122 2 12.01 12.00 12.00 12.01 12.00 6.0 500 CCR SA ON CCRO3T 60 4 11.78 11.92 11.87 11.93 11.77 73.6 6200 CEMIG PN EJ CMIG4T 91 2 14.02 14.01 14.01 14.02 14.01 126.1 9000 CEMIG PN EJ CMIG4T 27 12 13.98 13.94 13.93 13.98 13.89 250.7 18000 CEMIG PN EJ CMIG4T 60 2 14.26 14.25 14.25 14.26 14.25 1.4 100 CEMIG PN EJ CMIG4T 31 10 13.86 13.99 13.94 14.01 13.85 1010.6 72500 CESP PNB ED CESP6T 180 4 25.88 25.82 25.85 25.88 25.82 2585.0 100000 CIELO ON ED CIEL3T 122 6 10.21 10.32 10.29 10.33 10.15 64.8 6300 CIELO ON ED CIEL3T 45 2 10.08 10.07 10.07 10.08 10.07 50.4 5000 CIELO ON ED CIEL3T 91 10 10.15 10.24 10.16 10.25 10.10 271.3 26700 CIELO ON ED CIEL3T 180 8 10.29 10.50 10.49 10.51 10.28 238.1 22700 CIELO ON ED CIEL3T 33 2 10.12 10.11 10.11 10.12 10.11 2.0 200 CIELO ON ED CIEL3T 60 18 10.08 10.17 10.05 10.18 10.00 369.8 36800 CIELO ON ED CIEL3T 17 16 9.98 10.20 10.01 10.21 9.97 213.2 21300 CIELO ON ED CIEL3T 31 16 10.01 10.06 10.05 10.07 10.00 131.7 13100 COPASA ON EJ CSMG3T 31 4 60.04 60.03 60.03 60.04 60.03 162.1 2700 COSAN ON ED CSAN3T 180 4 46.94 46.93 46.93 46.94 46.93 9.4 200 CRISTAL PNA EJ CRPG5T 60 2 39.41 39.40 39.40 39.41 39.40 59.1 1500 CVC BRASIL ON EJ CVCB3T 31 4 54.79 54.92 54.91 54.93 54.78 115.3 2100 CVC BRASIL ON EJ CVCB3T 91 8 55.37 55.08 55.27 55.56 55.08 221.1 4000 CVC BRASIL ON EJ CVCB3T 122 2 55.38 55.37 55.37 55.38 55.37 55.4 1000 CVC BRASIL ON EJ CVCB3T 45 2 54.90 54.89 54.89 54.90 54.89 54.9 1000 DURATEX ON EDJ DTEX3T 180 2 11.73 11.72 11.72 11.73 11.72 58.6 5000 ECORODOVIAS ON ECOR3T 122 4 9.53 9.69 9.61 9.70 9.52 96.1 10000 ECORODOVIAS ON ECOR3T 31 10 9.24 9.36 9.29 9.41 9.23 54.8 5900 ELETROBRAS ON ELET3T 91 2 34.76 34.75 34.75 34.76 34.75 347.5 10000 ELETROBRAS ON ELET3T 17 4 33.99 34.21 33.98 34.22 33.98 683.0 20100 ELETROBRAS ON ELET3T 31 6 33.92 33.91 33.91 33.92 33.91 508.6 15000 ELETROBRAS PNB EJ ELET6T 31 2 36.41 36.40 36.40 36.41 36.40 3.6 100 EMBRAER ON ED EMBR3T 17 2 18.97 18.96 18.96 18.97 18.96 3.8 200 EMBRAER ON ED EMBR3T 122 2 19.07 19.06 19.06 19.07 19.06 38.1 2000 EMBRAER ON ED EMBR3T 31 2 18.83 18.82 18.82 18.83 18.82 225.8 12000 ENERGIAS BR ON EJ ENBR3T 31 2 17.20 17.19 17.19 17.20 17.19 1.7 100 ENERGIAS BR ON EJ ENBR3T 17 6 17.27 17.26 17.26 17.27 17.26 41.4 2400 ENERGIAS BR ON EJ ENBR3T 34 2 17.33 17.32 17.32 17.33 17.32 3.5 200 ESTACIO PARTON ESTC3T 31 2 26.62 26.61 26.61 26.62 26.61 39.9 1500 ESTACIO PARTON ESTC3T 91 2 26.78 26.77 26.77 26.78 26.77 18.7 700 ETERNIT ON ETER3T 91 4 2.66 2.64 2.64 2.66 2.64 5.3 2000 EVEN ON ED EVEN3T 17 2 6.16 6.15 6.15 6.16 6.15 18.5 3000 EZTEC ON ED EZTC3T 180 2 26.76 26.75 26.75 26.76 26.75 24.1 900 EZTEC ON ED EZTC3T 31 2 25.92 25.91 25.91 25.92 25.91 5.2 200 EZTEC ON ED EZTC3T 60 6 25.73 25.55 25.68 25.74 25.55 61.6 2400 FERBASA PN EJ FESA4T 91 4 21.67 21.73 21.69 21.74 21.66 54.2 2500 FERBASA PN EJ FESA4T 122 2 22.36 22.35 22.35 22.36 22.35 33.5 1500 FERBASA PN EJ FESA4T 60 2 21.53 21.52 21.52 21.53 21.52 21.5 1000 FERBASA PN EJ FESA4T 31 6 21.35 21.48 21.37 21.49 21.34 85.5 4000 FLEURY ON ED FLRY3T 31 2 19.93 19.92 19.92 19.93 19.92 19.9 1000 FORJA TAURUSPN FJTA4T 122 2 4.04 4.03 4.03 4.04 4.03 80.6 20000 GAFISA ON GFSA3T 31 4 9.37 9.25 9.36 9.37 9.25 564.4 60300 GAFISA ON GFSA3T 122 2 9.47 9.46 9.46 9.47 9.46 14.2 1500 GERDAU PN ED GGBR4T 180 2 15.51 15.50 15.50 15.51 15.50 15.5 1000 GERDAU PN ED GGBR4T 31 6 14.99 15.29 15.15 15.30 14.98 606.0 40000 GERDAU PN ED GGBR4T 60 4 15.19 15.40 15.30 15.41 15.18 214.2 14000 GERDAU PN ED GGBR4T 17 2 15.00 14.99 14.99 15.00 14.99 30.0 2000 GERDAU PN ED GGBR4T 91 6 15.15 15.46 15.18 15.47 15.14 258.1 17000 GERDAU MET ON GOAU3T 31 2 7.37 7.36 7.36 7.37 7.36 2.2 300 GERDAU MET PN ED GOAU4T 45 1 7.21 7.21 7.21 7.21 7.21 0.7 100 GERDAU MET PN ED GOAU4T 91 12 7.21 7.39 7.25 7.40 7.20 156.6 21600 GERDAU MET PN ED GOAU4T 150 2 7.37 7.36 7.36 7.37 7.36 7.4 1000 GERDAU MET PN ED GOAU4T 31 12 7.10 7.32 7.22 7.33 7.09 127.1 17600 GERDAU MET PN ED GOAU4T 122 2 7.30 7.29 7.29 7.30 7.29 21.9 3000 GERDAU MET PN ED GOAU4T 180 2 7.42 7.41 7.41 7.42 7.41 1111.5 150000 GERDAU MET PN ED GOAU4T 34 2 7.31 7.30 7.30 7.31 7.30 2.9 400 GERDAU MET PN ED GOAU4T 60 10 7.17 7.34 7.22 7.35 7.16 696.7 96500 GERDAU MET PN ED GOAU4T 17 2 7.13 7.12 7.12 7.13 7.12 35.6 5000 GERDAU MET PN ED GOAU4T 27 24 7.27 7.31 7.28 7.32 7.24 1092.0 150000 GOL PN GOLL4T 17 14 27.21 28.49 27.45 28.50 27.19 576.4 21000 GOL PN GOLL4T 60 2 27.53 27.52 27.52 27.53 27.52 22.0 800 GOL PN GOLL4T 31 2 27.46 27.45 27.45 27.46 27.45 22.0 800 GOL PN GOLL4T 27 2 28.48 28.47 28.47 28.48 28.47 5.7 200 GOL PN GOLL4T 91 2 27.70 27.69 27.69 27.70 27.69 193.8 7000 GRENDENE ON GRND3T 31 2 8.38 8.37 8.37 8.38 8.37 4.2 500 HYPERA ON EJ HYPE3T 31 18 26.31 26.33 26.29 26.34 26.18 170.9 6500 HYPERA ON EJ HYPE3T 17 2 26.34 26.33 26.33 26.34 26.33 29.0 1100 HYPERA ON EJ HYPE3T 91 4 26.46 26.46 26.46 26.47 26.45 34.4 1300 IMC S/A ON ER MEAL3T 180 2 6.66 6.65 6.65 6.66 6.65 20.0 3000 INDS ROMI ON ROMI3T 31 2 11.06 11.05 11.05 11.06 11.05 3.3 300 INEPAR PN INEP4T 31 2 13.07 13.06 13.06 13.07 13.06 3.9 300 INTER BANCO PN BIDI4T 31 4 48.97 48.96 48.96 48.97 48.96 1468.8 30000 INTER BANCO PN BIDI4T 122 2 50.66 50.65 50.65 50.66 50.65 121.6 2400 IRBBRASIL REON EDJ IRBR3T 62 2 88.44 88.43 88.43 88.44 88.43 265.3 3000 ISHARES BOVACI BOVA11T 91 4 92.45 92.73 92.48 92.74 92.44 32.4 350 ISHARES BOVACI BOVA11T 60 4 91.10 91.39 91.10 91.40 91.09 209.5 2300 ITAUSA PN EDJ ITSA4T 27 2 11.95 11.94 11.94 11.95 11.94 35.8 3000 ITAUSA PN EDJ ITSA4T 34 2 12.03 12.02 12.02 12.03 12.02 2.4 200 ITAUSA PN EDJ ITSA4T 62 2 12.17 12.16 12.16 12.17 12.16 12.2 1000 ITAUSA PN EDJ ITSA4T 60 16 11.94 12.22 11.97 12.23 11.93 1226.9 102500 ITAUSA PN EDJ ITSA4T 122 2 12.18 12.17 12.17 12.18 12.17 2.4 200 ITAUSA PN EDJ ITSA4T 91 20 12.11 12.25 12.21 12.31 12.04 1013.4 83000 ITAUSA PN EDJ ITSA4T 31 22 11.91 12.14 11.97 12.15 11.90 1051.0 87800 ITAUSA PN EDJ ITSA4T 180 2 12.35 12.34 12.34 12.35 12.34 1.2 100 ITAUSA PN EDJ ITSA4T 17 14 11.98 12.09 11.93 12.10 11.87 454.5 38100 ITAUSA PN EDJ ITSA4T 153 2 12.35 12.34 12.34 12.35 12.34 246.8 20000 ITAUUNIBANCOON EDJ ITUB3T 17 2 29.73 29.72 29.72 29.73 29.72 3.0 100 ITAUUNIBANCOPN EDJ ITUB4T 31 20 33.64 34.08 33.88 34.09 33.63 372.7 11000 ITAUUNIBANCOPN EDJ ITUB4T 91 14 34.45 34.30 34.36 34.45 34.08 752.5 21900 ITAUUNIBANCOPN EDJ ITUB4T 122 2 34.42 34.41 34.41 34.42 34.41 20.6 600 ITAUUNIBANCOPN EDJ ITUB4T 85 2 34.07 34.06 34.06 34.07 34.06 289.5 8500 ITAUUNIBANCOPN EDJ ITUB4T 60 22 34.41 34.11 34.08 34.41 33.85 1516.6 44500 ITAUUNIBANCOPN EDJ ITUB4T 45 6 33.99 33.89 33.92 33.99 33.89 111.9 3300 JBS ON ED JBSS3T 180 2 14.88 14.87 14.87 14.88 14.87 29.7 2000 JHSF PART ON JHSF3T 31 2 2.38 2.37 2.37 2.38 2.37 1.2 500 JSL ON JSLG3T 31 2 9.96 9.95 9.95 9.96 9.95 49.8 5000 JSL ON JSLG3T 60 2 9.84 9.83 9.83 9.84 9.83 5.9 600 KLABIN S/A BNS KLBN11T 31 2 17.22 17.21 17.21 17.22 17.21 8.6 500 KLABIN S/A BNS KLBN11T 91 4 17.44 17.38 17.40 17.44 17.38 13.9 800 KROTON ON ED KROT3T 91 2 11.16 11.15 11.15 11.16 11.15 15.6 1400 LIGHT S/A ON ED LIGT3T 17 2 20.77 20.76 20.76 20.77 20.76 4.2 200 LIGHT S/A ON ED LIGT3T 31 2 20.99 20.98 20.98 20.99 20.98 10.5 500 LIGHT S/A ON ED LIGT3T 60 2 20.92 20.91 20.91 20.92 20.91 6.3 300 LOCALIZA ON EJ RENT3T 91 2 33.15 33.14 33.14 33.15 33.14 13.3 400 LOCALIZA ON EJ RENT3T 31 2 32.55 32.54 32.54 32.55 32.54 16.3 500 LOCAMERICA ON EJ LCAM3T 31 2 38.83 38.82 38.82 38.83 38.82 139.8 3600 LOG COM PROPON ES LOGG3T 31 2 17.61 17.60 17.60 17.61 17.60 88.0 5000 LOG-IN ON LOGN3T 45 2 9.14 9.13 9.13 9.14 9.13 4.6 500 LOJAS AMERICPN EJ LAME4T 91 8 17.71 17.61 17.67 17.71 17.52 719.2 40700 LOJAS AMERICPN EJ LAME4T 180 2 18.06 18.05 18.05 18.06 18.05 10.8 600 LOJAS AMERICPN EJ LAME4T 31 12 17.06 17.39 17.31 17.42 17.05 727.0 42000 LOJAS AMERICPN EJ LAME4T 60 4 17.34 17.60 17.53 17.61 17.33 22.8 1300 LOJAS AMERICPN EJ LAME4T 62 2 17.51 17.50 17.50 17.51 17.50 17.5 1000 LOJAS AMERICPN EJ LAME4T 27 2 17.41 17.40 17.40 17.41 17.40 8.7 500 LOJAS AMERICPN EJ LAME4T 122 2 17.83 17.82 17.82 17.83 17.82 62.4 3500 LOJAS AMERICPN EJ LAME4T 17 6 17.16 17.29 17.25 17.30 17.15 112.1 6500 M.DIASBRANCOON EJ MDIA3T 31 10 43.80 43.80 43.79 43.81 43.78 52.5 1200 MARCOPOLO PN EJS POMO4T 60 4 3.99 3.96 3.98 3.99 3.96 63.7 16000 MARCOPOLO PN EJS POMO4T 91 4 4.03 3.99 4.00 4.03 3.99 144.0 36000 MILLS ON MILS3T 17 2 5.02 5.01 5.01 5.02 5.01 20.0 4000 MINERVA ON BEEF3T 31 2 6.99 6.98 6.98 6.99 6.98 149.4 21400 MRV ON ED MRVE3T 31 2 13.44 13.43 13.43 13.44 13.43 2.7 200 MULTIPLAN ON EJ MULT3T 31 2 23.41 23.40 23.40 23.41 23.40 2.3 100 NATURA ON ED NATU3T 17 2 44.03 44.02 44.02 44.03 44.02 22.0 500 NATURA ON ED NATU3T 60 2 41.94 41.93 41.93 41.94 41.93 8.4 200 NATURA ON ED NATU3T 31 4 43.75 44.25 43.89 44.26 43.74 43.9 1000 NATURA ON ED NATU3T 91 2 42.02 42.01 42.01 42.02 42.01 4.2 100 ODONTOPREV ON EJ ODPV3T 91 2 16.44 16.43 16.43 16.44 16.43 8.2 500 OI ON OIBR3T 91 8 1.86 1.89 1.85 1.90 1.85 371.9 201000 OI ON OIBR3T 31 4 1.85 1.84 1.84 1.85 1.84 110.4 60000 OI ON OIBR3T 60 2 1.86 1.85 1.85 1.86 1.85 50.0 27000 OI ON OIBR3T 45 2 1.88 1.87 1.87 1.88 1.87 18.7 10000 OI PN OIBR4T 31 2 1.86 1.85 1.85 1.86 1.85 9.3 5000 P.ACUCAR-CBDPN EJ PCAR4T 31 2 92.24 92.23 92.23 92.24 92.23 258.2 2800 PARANAPANEMAON PMAM3T 122 2 1.51 1.50 1.50 1.51 1.50 4.0 2700 PETROBRAS ON ERJ PETR3T 70 2 31.42 31.41 31.41 31.42 31.41 15.7 500 PETROBRAS ON ERJ PETR3T 60 4 32.00 31.42 31.80 32.00 31.42 47.7 1500 PETROBRAS ON ERJ PETR3T 91 2 31.30 31.29 31.29 31.30 31.29 15.6 500 PETROBRAS ON ERJ PETR3T 31 2 31.60 31.59 31.59 31.60 31.59 157.9 5000 PETROBRAS ON ERJ PETR3T 17 2 30.88 30.87 30.87 30.88 30.87 108.0 3500 PETROBRAS PN ERJ PETR4T 17 28 27.10 27.96 27.22 27.97 27.08 1175.9 43200 PETROBRAS PN ERJ PETR4T 45 8 27.22 28.14 27.21 28.15 27.21 65516.2 2407800 PETROBRAS PN ERJ PETR4T 62 6 27.39 27.68 27.42 27.69 27.38 1741.2 63500 PETROBRAS PN ERJ PETR4T 122 10 27.87 28.42 27.86 28.43 27.78 3543.8 127200 PETROBRAS PN ERJ PETR4T 60 64 28.24 28.19 28.04 28.24 27.28 4105.1 146400 PETROBRAS PN ERJ PETR4T 31 66 27.16 27.98 27.76 28.07 27.14 41751.0 1504000 PETROBRAS PN ERJ PETR4T 180 8 28.20 29.08 28.78 29.09 28.13 227.4 7900 PETROBRAS PN ERJ PETR4T 30 2 27.24 27.23 27.23 27.24 27.23 1067.4 39200 PETROBRAS PN ERJ PETR4T 27 4 27.15 28.10 27.78 28.11 27.14 83.3 3000 PETROBRAS PN ERJ PETR4T 126 2 27.99 27.98 27.98 27.99 27.98 83.9 3000 PETROBRAS PN ERJ PETR4T 91 50 27.44 28.52 27.89 28.53 27.42 1690.1 60600 PETROBRAS PN ERJ PETR4T 75 4 27.62 28.00 27.80 28.01 27.61 27.8 1000 PETROBRAS PN ERJ PETR4T 70 2 28.07 28.06 28.06 28.07 28.06 14.0 500 PETROBRAS PN ERJ PETR4T 84 2 27.77 27.76 27.76 27.77 27.76 13.9 500 PETROBRAS PN ERJ PETR4T 80 2 27.84 27.83 27.83 27.84 27.83 13.9 500 PETROBRAS BRON EJ BRDT3T 91 2 24.18 24.17 24.17 24.18 24.17 12.1 500 PETROBRAS BRON EJ BRDT3T 122 4 24.09 24.08 24.08 24.09 24.08 1141.4 47400 PETROBRAS BRON EJ BRDT3T 27 2 23.91 23.90 23.90 23.91 23.90 4.8 200 PETROBRAS BRON EJ BRDT3T 31 4 23.69 23.72 23.68 23.73 23.68 184.7 7800 PETROBRAS BRON EJ BRDT3T 62 4 24.07 24.10 24.08 24.11 24.06 48.2 2000 PETROBRAS BRON EJ BRDT3T 17 6 23.78 23.97 23.79 23.98 23.77 383.0 16100 PETROBRAS BRON EJ BRDT3T 45 2 23.91 23.90 23.90 23.91 23.90 5975.0 250000 PETROBRAS BRON EJ BRDT3T 34 2 24.07 24.06 24.06 24.07 24.06 2.4 100 PETRORIO ON EB PRIO3T 31 2 20.28 20.27 20.27 20.28 20.27 60.8 3000 PORTO SEGUROON ED PSSA3T 31 4 54.22 54.20 54.21 54.22 54.20 108.4 2000 QGEP PART ON ED QGEP3T 91 2 16.27 16.26 16.26 16.27 16.26 81.3 5000 QGEP PART ON ED QGEP3T 31 8 16.11 16.28 16.28 16.34 16.10 185.6 11400 QUALICORP ON ED QUAL3T 27 2 15.65 15.64 15.64 15.65 15.64 31.3 2000 RANDON PART PN ED RAPT4T 91 2 9.98 9.97 9.97 9.98 9.97 4.0 400 RUMO S.A. ON RAIL3T 180 4 19.20 19.11 19.16 19.20 19.11 34.5 1800 RUMO S.A. ON RAIL3T 31 12 18.52 18.85 18.90 19.02 18.51 846.7 44800 RUMO S.A. ON RAIL3T 91 2 18.96 18.95 18.95 18.96 18.95 20.8 1100 RUMO S.A. ON RAIL3T 60 4 18.77 18.84 18.82 18.85 18.76 69.6 3700 SABESP ON EJ SBSP3T 95 2 40.67 40.66 40.66 40.67 40.66 12604.6 310000 SANEPAR UNT SAPR11T 60 2 76.62 76.61 76.61 76.62 76.61 76.6 1000 SANTANDER BRUNT SANB11T 27 2 43.31 43.30 43.30 43.31 43.30 43.3 1000 SAO MARTINHOON ED SMTO3T 60 2 18.32 18.31 18.31 18.32 18.31 36.6 2000 SAO MARTINHOON ED SMTO3T 91 4 18.32 18.33 18.32 18.34 18.31 183.2 10000 SAO MARTINHOON ED SMTO3T 90 4 18.31 18.30 18.30 18.31 18.30 73.2 4000 SID NACIONALON ED CSNA3T 31 2 15.42 15.41 15.41 15.42 15.41 53.9 3500 SID NACIONALON ED CSNA3T 60 2 15.55 15.54 15.54 15.55 15.54 7.8 500 SID NACIONALON ED CSNA3T 30 2 15.11 15.10 15.10 15.11 15.10 604.0 40000 SID NACIONALON ED CSNA3T 91 14 15.22 15.64 15.39 15.65 15.21 1031.1 67000 SID NACIONALON ED CSNA3T 181 2 15.77 15.76 15.76 15.77 15.76 15.8 1000 SLC AGRICOLAON ED SLCE3T 31 6 43.14 43.13 43.14 43.17 43.13 1294.2 30000 SLC AGRICOLAON ED SLCE3T 17 2 42.33 42.32 42.32 42.33 42.32 97.3 2300 SMILES ON EJ SMLS3T 45 2 47.88 47.87 47.87 47.88 47.87 71.8 1500 SUZANO PAPELON ED SUZB3T 91 10 46.68 46.24 46.55 46.68 46.24 3337.6 71700 SUZANO PAPELON ED SUZB3T 122 4 47.51 47.52 47.50 47.53 47.50 95.0 2000 SUZANO PAPELON ED SUZB3T 17 4 46.28 46.23 46.25 46.28 46.23 92.5 2000 TAESA PN TAEE4T 34 2 7.89 7.88 7.88 7.89 7.88 3.2 400 TAESA UNT TAEE11T 90 12 24.95 24.89 24.90 24.95 24.89 124.5 5000 TECNISA ON ES TCSA3T 122 2 1.34 1.33 1.33 1.34 1.33 266.0 200000 TECNISA ON ES TCSA3T 60 4 1.32 1.31 1.31 1.32 1.31 393.0 300000 TECNISA ON ES TCSA3T 31 2 1.31 1.30 1.30 1.31 1.30 65.0 50000 TECNISA ON ES TCSA3T 91 2 1.34 1.33 1.33 1.34 1.33 6.7 5000 TELEBRAS PN TELB4T 60 2 30.18 30.17 30.17 30.18 30.17 30.2 1000 TRAN PAULISTPN EDJ TRPL4T 91 2 76.24 76.23 76.23 76.24 76.23 76.2 1000 TRAN PAULISTPN EDJ TRPL4T 122 2 76.60 76.59 76.59 76.60 76.59 38.3 500 TRAN PAULISTPN EDJ TRPL4T 60 8 75.90 76.12 75.87 76.16 75.83 265.5 3500 TRAN PAULISTPN EDJ TRPL4T 17 2 75.26 75.25 75.25 75.26 75.25 112.9 1500 TRAN PAULISTPN EDJ TRPL4T 27 2 75.74 75.73 75.73 75.74 75.73 37.9 500 TRIUNFO PARTON TPIS3T 180 2 1.86 1.85 1.85 1.86 1.85 1.9 1000 TUPY ON EDJ TUPY3T 31 2 17.91 17.90 17.90 17.91 17.90 89.5 5000 ULTRAPAR ON ED UGPA3T 122 1 51.07 51.07 51.07 51.07 51.07 51.1 1000 ULTRAPAR ON ED UGPA3T 91 1 50.80 50.80 50.80 50.80 50.80 508.0 10000 ULTRAPAR ON ED UGPA3T 180 2 51.12 51.11 51.11 51.12 51.11 51.1 1000 ULTRAPAR ON ED UGPA3T 17 4 49.69 50.21 49.72 50.22 49.68 303.3 6100 ULTRAPAR ON ED UGPA3T 31 2 50.03 50.02 50.02 50.03 50.02 250.1 5000 UNICASA ON UCAS3T 34 2 3.05 3.04 3.04 3.05 3.04 1.2 400 USIMINAS PNA EJ USIM5T 17 10 10.13 10.28 10.25 10.32 10.12 94.3 9200 USIMINAS PNA EJ USIM5T 60 4 10.25 10.28 10.28 10.29 10.24 61.7 6000 USIMINAS PNA EJ USIM5T 27 2 10.31 10.30 10.30 10.31 10.30 61.8 6000 USIMINAS PNA EJ USIM5T 31 12 10.13 10.30 10.11 10.31 10.10 1740.2 172130 VALE ON EDJ VALE3T 62 2 50.91 50.90 50.90 50.91 50.90 25.4 500 VALE ON EDJ VALE3T 60 6 51.00 51.04 50.58 51.05 50.57 17834.5 352600 VALE ON EDJ VALE3T 91 12 50.63 51.72 51.05 51.97 50.62 745.3 14600 VALE ON EDJ VALE3T 31 18 50.40 51.46 50.41 51.47 50.20 917.5 18200 VALE ON EDJ VALE3T 70 2 50.54 50.53 50.53 50.54 50.53 25.3 500 VALID ON EJ VLID3T 91 2 19.83 19.82 19.82 19.83 19.82 99.1 5000 VIAVAREJO ON VVAR3T 31 8 4.42 4.46 4.42 4.47 4.39 162.2 36700 VIAVAREJO ON VVAR3T 60 6 4.47 4.48 4.47 4.49 4.46 92.1 20600 VIAVAREJO ON VVAR3T 17 4 4.37 4.35 4.35 4.37 4.35 221.8 51000 VIAVAREJO ON VVAR3T 122 6 4.50 4.53 4.52 4.54 4.49 135.6 30000 VIAVAREJO ON VVAR3T 45 2 4.37 4.36 4.36 4.37 4.36 87.2 20000 VIAVAREJO ON VVAR3T 180 4 4.53 4.62 4.62 4.63 4.52 147.8 32000 VIVER ON VIVR3T 17 2 0.43 0.42 0.42 0.43 0.42 2.5 6000 WEG ON ED WEGE3T 60 2 18.58 18.57 18.57 18.58 18.57 9.3 500 WIZ S.A. ON ED WIZS3T 60 2 9.16 9.15 9.15 9.16 9.15 0.9 100