GrafBolsa


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

Mercado a Termo

Pregão : 14/06/19
NOME CÓDIGO DIAS NEGÓC FECH ABER MÉDIO MÁX MÍN VOLUME VOLUME mil R$ ABC BRASIL PN ABCB4T 90 2 19.01 19.00 19.00 19.01 19.00 5.7 300 AES TIETE E UNT TIET11T 180 2 12.17 12.16 12.16 12.17 12.16 4.9 400 AES TIETE E UNT TIET11T 179 2 12.10 12.09 12.09 12.10 12.09 157.2 13000 B2W DIGITAL ON BTOW3T 60 6 31.55 32.14 31.66 32.15 31.43 12.7 400 B2W DIGITAL ON BTOW3T 90 2 32.32 32.31 32.31 32.32 32.31 3.2 100 B2W DIGITAL ON BTOW3T 31 10 31.51 31.99 31.63 32.05 31.21 499.8 15800 B2W DIGITAL ON BTOW3T 45 4 32.19 31.83 32.11 32.19 31.83 128.4 4000 B2W DIGITAL ON BTOW3T 180 2 32.97 32.96 32.96 32.97 32.96 639.4 19400 B2W DIGITAL ON BTOW3T 33 2 31.31 31.30 31.30 31.31 31.30 6.3 200 B3 ON EJ B3SA3T 122 2 36.62 36.61 36.61 36.62 36.61 7.3 200 B3 ON EJ B3SA3T 31 2 36.12 36.11 36.11 36.12 36.11 3.6 100 B3 ON EJ B3SA3T 17 2 36.10 36.09 36.09 36.10 36.09 3.6 100 B3 ON EJ B3SA3T 60 8 35.95 37.85 36.17 37.86 35.94 104.9 2900 BANCO INTER PN EJ BIDI4T 17 4 62.21 61.20 61.45 62.21 61.20 24.6 400 BANCO INTER PN EJ BIDI4T 31 4 61.36 61.44 61.38 61.45 61.35 595.4 9700 BANRISUL PNB ED BRSR6T 31 12 22.05 22.71 22.23 22.72 22.04 46.7 2100 BRADESCO ON EJ BBDC3T 90 2 32.36 32.35 32.35 32.36 32.35 9.7 300 BRADESPAR PN EDJ BRAP4T 180 2 33.36 33.35 33.35 33.36 33.35 3548.4 106400 BRASIL ON EJ BBAS3T 90 1 51.05 51.05 51.05 51.05 51.05 153.1 3000 BRASIL ON EJ BBAS3T 31 14 50.33 51.01 50.63 51.02 50.32 157.0 3100 BRASIL ON EJ BBAS3T 68 2 50.69 50.68 50.68 50.69 50.68 25.3 500 BRASIL ON EJ BBAS3T 60 6 50.59 51.89 51.27 51.90 50.58 30.8 600 BRASKEM PNA BRKM5T 180 2 35.65 35.64 35.64 35.65 35.64 4815.0 135100 BRASKEM PNA BRKM5T 60 2 34.91 34.90 34.90 34.91 34.90 3.5 100 BRASKEM PNA BRKM5T 31 2 34.84 34.83 34.83 34.84 34.83 7.0 200 BRASKEM PNA BRKM5T 90 8 35.12 35.04 35.19 35.27 35.04 418.8 11900 BRASKEM PNA BRKM5T 122 2 35.60 35.59 35.59 35.60 35.59 35.6 1000 BRF SA ON ATZ BRFS3T 122 2 29.32 29.31 29.31 29.32 29.31 58.6 2000 BRF SA ON ATZ BRFS3T 90 2 29.51 29.50 29.50 29.51 29.50 8.8 300 BRF SA ON ATZ BRFS3T 31 2 28.77 28.76 28.76 28.77 28.76 345.1 12000 BRF SA ON ATZ BRFS3T 17 2 28.96 28.95 28.95 28.96 28.95 5.8 200 BRF SA ON ATZ BRFS3T 60 6 29.35 29.33 29.34 29.37 29.33 1467.0 50000 CAMIL ON EJ CAML3T 60 2 6.65 6.64 6.64 6.65 6.64 3.3 500 CCR SA ON ED CCRO3T 31 2 14.19 14.18 14.18 14.19 14.18 141.8 10000 CELGPAR ON GPAR3T 17 2 7.21 7.20 7.20 7.21 7.20 0.7 100 CEMIG PN ED CMIG4T 122 2 14.90 14.89 14.89 14.90 14.89 16.4 1100 CEMIG PN ED CMIG4T 31 6 14.62 14.89 14.72 14.90 14.61 384.2 26100 CEMIG PN ED CMIG4T 45 2 15.15 15.14 15.14 15.15 15.14 12.1 800 CIELO ON ED CIEL3T 60 2 6.74 6.73 6.73 6.74 6.73 87.5 13000 CIELO ON ED CIEL3T 31 2 6.56 6.55 6.55 6.56 6.55 0.7 100 CIELO ON ED CIEL3T 33 4 6.73 6.75 6.74 6.76 6.72 53.9 8000 CIELO ON ED CIEL3T 180 2 6.78 6.77 6.77 6.78 6.77 13.5 2000 CIELO ON ED CIEL3T 45 4 6.70 6.69 6.69 6.70 6.69 93.7 14000 CIELO ON ED CIEL3T 17 4 6.50 6.59 6.54 6.60 6.49 1.3 200 CIELO ON ED CIEL3T 90 2 6.59 6.58 6.58 6.59 6.58 3.3 500 CIELO ON ED CIEL3T 122 52 6.65 6.85 6.74 6.86 6.64 22.9 3400 COPEL PNB ED CPLE6T 17 2 49.07 49.06 49.06 49.07 49.06 49.1 1000 CVC BRASIL ON ED CVCB3T 31 2 51.55 51.54 51.54 51.55 51.54 5.2 100 CYRELA REALTON CYRE3T 60 2 19.31 19.30 19.30 19.31 19.30 15.4 800 ECORODOVIAS ON ECOR3T 60 2 10.33 10.32 10.32 10.33 10.32 19.6 1900 ELETROBRAS ON EDR ELET3T 122 2 36.62 36.61 36.61 36.62 36.61 7.3 200 ELETROBRAS ON EDR ELET3T 31 2 35.57 35.56 35.56 35.57 35.56 533.4 15000 ELETROBRAS ON EDR ELET3T 90 2 36.42 36.41 36.41 36.42 36.41 9102.5 250000 ELETROBRAS ON EDR ELET3T 180 2 36.59 36.58 36.58 36.59 36.58 5487.0 150000 EMBRAER ON EMBR3T 60 2 18.93 18.92 18.92 18.93 18.92 11.4 600 ENAUTA PART ON ENAT3T 17 2 11.85 11.84 11.84 11.85 11.84 1.2 100 ENERGIAS BR ON ED ENBR3T 17 2 18.95 18.94 18.94 18.95 18.94 1.9 100 ENEVA ON ENEV3T 180 2 24.12 24.11 24.11 24.12 24.11 36.2 1500 ENGIE BRASILON ED EGIE3T 17 4 44.63 44.92 44.82 44.93 44.62 13.4 300 ENGIE BRASILON ED EGIE3T 31 4 43.87 44.15 44.05 44.16 43.86 13.2 300 EVEN ON EVEN3T 60 2 7.73 7.72 7.72 7.73 7.72 14.7 1900 EVEN ON EVEN3T 17 6 7.89 7.86 7.86 7.89 7.85 22.0 2800 FERBASA PN EJ FESA4T 90 4 22.07 22.47 22.31 22.48 22.06 111.5 5000 FERBASA PN EJ FESA4T 180 2 22.32 22.31 22.31 22.32 22.31 4.5 200 GAFISA ON GFSA3T 60 12 5.49 5.36 5.47 5.56 5.31 125.3 22900 GAFISA ON GFSA3T 122 2 5.51 5.50 5.50 5.51 5.50 49.5 9000 GAFISA ON GFSA3T 31 2 5.34 5.33 5.33 5.34 5.33 5.3 1000 GAFISA ON GFSA3T 45 16 5.31 5.34 5.31 5.35 5.30 74.3 14000 GERDAU PN ED GGBR4T 180 2 14.85 14.84 14.84 14.85 14.84 241.9 16300 GERDAU MET PN ED GOAU4T 17 4 6.78 6.75 6.76 6.78 6.75 37.2 5500 GERDAU MET PN ED GOAU4T 31 8 6.78 6.87 6.87 6.88 6.75 3476.2 506000 GERDAU MET PN ED GOAU4T 122 2 6.92 6.91 6.91 6.92 6.91 4.8 700 GRENDENE ON ED GRND3T 180 2 7.58 7.57 7.57 7.58 7.57 221.8 29300 GUARARAPES ON EDB GUAR3T 31 6 15.28 15.68 15.41 15.69 15.27 27.7 1800 HAPVIDA ON ED HAPV3T 31 2 38.11 38.10 38.10 38.11 38.10 3.8 100 IDEIASNET ON IDNT3T 60 2 2.70 2.69 2.69 2.70 2.69 1.1 400 INTERMEDICA ON ED GNDI3T 31 4 40.95 41.33 41.07 41.34 40.94 12.3 300 IOCHP-MAXIONON MYPK3T 45 2 20.98 20.97 20.97 20.98 20.97 10.5 500 IOCHP-MAXIONON MYPK3T 31 2 20.64 20.63 20.63 20.64 20.63 4.1 200 IOCHP-MAXIONON MYPK3T 60 2 20.88 20.87 20.87 20.88 20.87 41.7 2000 IRBBRASIL REON EDJ IRBR3T 31 2 94.19 94.18 94.18 94.19 94.18 94.2 1000 IRBBRASIL REON EDJ IRBR3T 60 4 96.04 97.72 97.70 97.73 96.03 986.8 10100 ISHARES BOVACI BOVA11T 180 6 97.34 98.01 97.86 98.02 97.33 78.3 800 ISHARES BOVACI BOVA11T 31 2 94.76 94.75 94.75 94.76 94.75 37.9 400 ISHARES BOVACI BOVA11T 17 2 95.14 95.13 95.13 95.14 95.13 1.0 10 ITAUSA PN ED ITSA4T 17 4 12.03 11.99 12.00 12.03 11.99 2.4 200 ITAUSA PN ED ITSA4T 122 2 12.20 12.19 12.19 12.20 12.19 6.1 500 ITAUSA PN ED ITSA4T 68 4 12.01 12.07 12.03 12.08 12.00 24.1 2000 ITAUSA PN ED ITSA4T 31 14 11.92 12.04 11.94 12.05 11.91 66.9 5600 ITAUSA PN ED ITSA4T 90 4 12.15 12.20 12.19 12.21 12.14 40.2 3300 ITAUSA PN ED ITSA4T 60 2 12.11 12.10 12.10 12.11 12.10 12.1 1000 ITAUUNIBANCOPN ED ITUB4T 68 2 34.21 34.20 34.20 34.21 34.20 34.2 1000 ITAUUNIBANCOPN ED ITUB4T 122 4 34.69 34.58 34.65 34.69 34.58 900.9 26000 ITAUUNIBANCOPN ED ITUB4T 60 2 34.13 34.12 34.12 34.13 34.12 17.1 500 ITAUUNIBANCOPN ED ITUB4T 33 4 33.95 33.94 33.94 33.95 33.94 135.8 4000 ITAUUNIBANCOPN ED ITUB4T 90 6 34.42 34.44 34.42 34.45 34.28 223.7 6500 JBS ON ED JBSS3T 17 2 21.45 21.44 21.44 21.45 21.44 12.9 600 JEREISSATI ON JPSA3T 90 4 26.62 26.51 26.56 26.62 26.51 531.2 20000 JSL ON JSLG3T 180 2 14.71 14.70 14.70 14.71 14.70 1.5 100 KEPLER WEBERON KEPL3T 17 2 19.65 19.64 19.64 19.65 19.64 3.9 200 KLABIN S/A BNS KLBN11T 31 2 15.90 15.89 15.89 15.90 15.89 7.9 500 KLABIN S/A BNS KLBN11T 90 2 16.04 16.03 16.03 16.04 16.03 20.8 1300 KROTON ON ED KROT3T 180 2 10.75 10.74 10.74 10.75 10.74 2.1 200 LOG-IN ON LOGN3T 31 2 9.53 9.52 9.52 9.53 9.52 19.0 2000 LOJAS AMERICPN LAME4T 17 4 16.04 16.03 16.03 16.04 16.03 64.1 4000 LOJAS AMERICPN LAME4T 31 6 15.92 16.17 15.93 16.18 15.91 68.5 4300 LOJAS MARISAON AMAR3T 90 2 6.65 6.64 6.64 6.65 6.64 4.6 700 LOJAS MARISAON AMAR3T 31 4 6.65 6.59 6.59 6.65 6.59 20.4 3100 LOJAS MARISAON AMAR3T 60 2 6.48 6.47 6.47 6.48 6.47 32.4 5000 LOJAS RENNERON EDB LREN3T 60 4 46.14 46.43 46.17 46.44 46.13 10157.4 220000 LOJAS RENNERON EDB LREN3T 180 2 46.88 46.87 46.87 46.88 46.87 28.1 600 M.DIASBRANCOON MDIA3T 31 10 39.42 39.84 39.52 39.91 39.41 106.7 2700 M.DIASBRANCOON MDIA3T 17 2 39.26 39.25 39.25 39.26 39.25 51.0 1300 MARFRIG ON ATZ MRFG3T 31 4 6.73 6.72 6.72 6.73 6.72 114.2 17000 MILLS ON MILS3T 60 4 5.54 5.66 5.66 5.67 5.53 11.9 2100 MOVIDA ON MOVI3T 17 2 13.98 13.97 13.97 13.98 13.97 14.0 1000 MOVIDA ON MOVI3T 122 2 14.24 14.23 14.23 14.24 14.23 56.9 4000 MULTIPLAN ON MULT3T 31 2 27.23 27.22 27.22 27.23 27.22 16.3 600 NATURA ON ED NATU3T 60 2 56.63 56.62 56.62 56.63 56.62 5.7 100 NATURA ON ED NATU3T 31 2 56.69 56.68 56.68 56.69 56.68 28.3 500 OI ON OIBR3T 31 2 1.43 1.42 1.42 1.43 1.42 0.7 500 OI ON OIBR3T 90 2 1.49 1.48 1.48 1.49 1.48 444.0 300000 OI ON OIBR3T 180 2 1.50 1.49 1.49 1.50 1.49 0.4 300 OI ON OIBR3T 60 6 1.46 1.46 1.46 1.47 1.45 221.9 152000 PDG REALT ON PDGR3T 60 2 6.36 6.35 6.35 6.36 6.35 3.2 500 PETROBRAS PN EJ PETR4T 17 4 27.15 27.15 27.15 27.16 27.14 24760.8 912000 PETROBRAS PN EJ PETR4T 33 2 27.18 27.17 27.17 27.18 27.17 206.5 7600 PETROBRAS PN EJ PETR4T 60 6 27.29 27.37 27.31 27.44 27.28 169.3 6200 PETROBRAS PN EJ PETR4T 90 6 27.50 27.59 27.59 27.63 27.49 593.2 21500 PETROBRAS PN EJ PETR4T 45 2 27.33 27.32 27.32 27.33 27.32 13.7 500 PETROBRAS PN EJ PETR4T 180 2 28.11 28.10 28.10 28.11 28.10 28.1 1000 PETROBRAS PN EJ PETR4T 31 6 27.13 27.26 27.22 27.27 27.12 315.8 11600 PETROBRAS BRON EDR BRDT3T 60 2 25.23 25.22 25.22 25.23 25.22 25.2 1000 PROFARMA ON PFRM3T 90 2 3.82 3.81 3.81 3.82 3.81 25.5 6700 QUALICORP ON ED QUAL3T 17 2 21.97 21.96 21.96 21.97 21.96 4.4 200 QUALICORP ON ED QUAL3T 31 8 21.81 21.52 21.64 21.81 21.52 60.6 2800 RAIADROGASILON EJ RADL3T 31 2 74.37 74.36 74.36 74.37 74.36 7.4 100 RANDON PART PN ED RAPT4T 90 2 8.91 8.90 8.90 8.91 8.90 15.1 1700 RUMO S.A. ON RAIL3T 180 2 20.45 20.44 20.44 20.45 20.44 10.2 500 SABESP ON EJ SBSP3T 60 4 47.19 47.96 47.57 47.97 47.18 9.5 200 SABESP ON EJ SBSP3T 31 4 46.54 47.72 46.54 47.73 46.53 2969.3 63800 SANTANDER BRUNT SANB11T 17 2 43.42 43.41 43.41 43.42 43.41 4.3 100 SID NACIONALON ED CSNA3T 17 2 16.74 16.73 16.73 16.74 16.73 1.7 100 SID NACIONALON ED CSNA3T 60 6 16.78 16.82 16.82 16.83 16.77 174.9 10400 SID NACIONALON ED CSNA3T 31 10 16.65 17.14 16.84 17.15 16.64 1027.2 61000 SLC AGRICOLAON EDB SLCE3T 90 2 18.81 18.80 18.80 18.81 18.80 94.0 5000 SLC AGRICOLAON EDB SLCE3T 60 4 18.78 18.99 18.88 19.00 18.77 75.5 4000 SLC AGRICOLAON EDB SLCE3T 31 4 18.38 18.65 18.38 18.66 18.37 77.2 4200 SLC AGRICOLAON EDB SLCE3T 17 2 18.46 18.45 18.45 18.46 18.45 55.3 3000 SUZANO S.A. ON ED SUZB3T 180 3 33.53 33.25 33.25 33.53 33.25 1130.5 34000 SUZANO S.A. ON ED SUZB3T 31 6 32.56 32.26 32.29 32.56 32.26 138.8 4300 SUZANO S.A. ON ED SUZB3T 122 2 33.07 33.06 33.06 33.07 33.06 33.1 1000 SUZANO S.A. ON ED SUZB3T 28 2 31.66 31.65 31.65 31.66 31.65 31.6 1000 SUZANO S.A. ON ED SUZB3T 60 4 32.83 32.60 32.76 32.83 32.60 694.5 21200 SUZANO S.A. ON ED SUZB3T 90 6 32.60 32.28 32.44 32.60 32.28 13.0 400 TAESA UNT TAEE11T 31 2 26.66 26.65 26.65 26.66 26.65 5.3 200 TAESA UNT TAEE11T 81 4 26.56 27.05 26.97 27.06 26.55 80.9 3000 TELEF BRASILPN EJ VIVT4T 60 2 50.90 50.89 50.89 50.90 50.89 30.5 600 TIM PART S/AON TIMP3T 33 6 11.01 10.98 10.99 11.01 10.98 164.8 15000 TRAN PAULISTPN EB TRPL4T 182 2 24.42 24.41 24.41 24.42 24.41 97.6 4000 TRAN PAULISTPN EB TRPL4T 90 2 23.97 23.96 23.96 23.97 23.96 143.8 6000 TRAN PAULISTPN EB TRPL4T 17 4 23.38 23.37 23.37 23.38 23.37 4.7 200 TRISUL ON TRIS3T 180 2 6.45 6.44 6.44 6.45 6.44 64.4 10000 TRIUNFO PARTON TPIS3T 60 2 1.69 1.68 1.68 1.69 1.68 6.7 4000 ULTRAPAR ON EB UGPA3T 31 4 21.61 21.85 21.77 21.86 21.60 6.5 300 ULTRAPAR ON EB UGPA3T 90 4 21.93 21.72 21.90 21.93 21.72 245.3 11200 ULTRAPAR ON EB UGPA3T 17 6 21.27 21.98 21.84 21.99 21.26 32.8 1500 USIMINAS PNA ED USIM5T 17 46 8.65 8.88 8.68 8.89 8.63 1460.0 168200 USIMINAS PNA ED USIM5T 45 2 8.82 8.81 8.81 8.82 8.81 4.4 500 USIMINAS PNA ED USIM5T 122 2 8.79 8.78 8.78 8.79 8.78 8.8 1000 USIMINAS PNA ED USIM5T 60 2 9.00 8.99 8.99 9.00 8.99 45.0 5000 USIMINAS PNA ED USIM5T 31 6 8.67 8.89 8.78 8.90 8.63 83.4 9500 VALE ON ATZ VALE3T 90 6 52.32 52.56 52.36 52.57 52.31 199.0 3800 VALE ON ATZ VALE3T 60 2 52.19 52.18 52.18 52.19 52.18 15654.0 300000 VALE ON ATZ VALE3T 180 2 53.36 53.35 53.35 53.36 53.35 5.3 100 VALE ON ATZ VALE3T 17 2 51.58 51.57 51.57 51.58 51.57 33520.5 650000 VALID ON VLID3T 31 2 15.07 15.06 15.06 15.07 15.06 16.6 1100 VIAVAREJO ON VVAR3T 17 6 4.92 4.91 4.91 4.96 4.91 608.8 124000 VIAVAREJO ON VVAR3T 122 4 5.01 5.06 5.04 5.07 5.00 80.6 16000 VIAVAREJO ON VVAR3T 33 4 4.94 5.06 4.93 5.07 4.93 1035.3 210000 VIAVAREJO ON VVAR3T 30 2 4.94 4.93 4.93 4.94 4.93 2465.0 500000 VIAVAREJO ON VVAR3T 60 24 5.03 5.07 4.99 5.11 4.95 1120.3 224500 VIAVAREJO ON VVAR3T 31 18 5.06 5.05 5.04 5.06 4.92 5599.4 1111000 VIAVAREJO ON VVAR3T 180 8 5.21 5.06 5.07 5.21 5.06 42.1 8300 VIAVAREJO ON VVAR3T 90 26 5.04 5.05 4.99 5.13 4.97 11336.3 2271800 VULCABRAS ON VULC3T 180 2 6.67 6.66 6.66 6.67 6.66 20.6 3100 VULCABRAS ON VULC3T 31 2 6.53 6.52 6.52 6.53 6.52 32.6 5000