|
GrafBolsa
BOLETIM DO DIA |
Página Principal Lote Padrão Opções de Compra Opções de Venda Mercado a Termo Fracionário Índices |
Pregão : 14/05/24 NOME CÓDIGO OSCIL NEG ABER FECH MÉDIO MÁX MÍN VOLUME VOLUME mil R$ 3R PETROLEUMON RRRP3F -2.30 1849 30.42 29.66 29.74 30.45 29.43 26019 773.8 3TENTOS ON TTEN3F -1.80 331 10.08 9.80 9.89 10.08 9.80 4933 48.8 ABC BRASIL PN ABCB4F 1.07 905 22.40 22.65 22.44 22.65 22.18 7517 168.7 ACO ALTONA ON EALT3F 7.14 10 10.30 10.50 10.34 10.50 9.75 177 1.8 ACO ALTONA PN EALT4F 5.09 58 10.33 10.72 10.73 11.30 10.33 696 7.5 AERIS ON AERI3F -7.68 1568 10.55 9.97 9.87 10.55 9.50 26519 261.7 AES BRASIL ON AESB3F 0.00 1138 9.69 9.70 9.72 9.86 9.60 17893 173.9 AFLUENTE T ON AFLT3F -0.41 25 7.22 7.15 7.18 7.27 7.15 134 1.0 AGROGALAXY DO AGXY1F -50.00 62 0.02 0.01 0.01 0.03 0.01 1478 0.0 AGROGALAXY ON AGXY3F 1.19 108 1.67 1.70 1.69 1.71 1.67 1539 2.6 ALFA HOLDINGPN RPAD5F 1.42 2 8.55 8.55 8.55 8.55 8.55 80 0.7 ALFA HOLDINGPN RPAD6F 12.35 12 8.72 9.55 9.13 9.55 8.72 1186 10.8 ALLIAR ON AALR3F 3.17 86 10.98 11.04 11.00 11.20 10.82 1057 11.6 ALLIED ON ALLD3F 1.83 253 7.22 7.21 7.15 7.22 7.08 2687 19.2 ALLOS ON ALOS3F -0.56 622 21.37 21.25 21.51 21.81 21.25 7779 167.3 ALPARGATAS ON ALPA3F 3.19 49 10.37 10.66 10.39 10.66 10.25 531 5.5 ALPARGATAS PN ALPA4F -2.53 174 10.27 10.01 10.13 10.39 9.99 3572 36.2 ALPER S.A. ON APER3F 1.95 4 44.07 45.98 44.19 45.98 44.07 30 1.3 ALPHAVILLE ON AVLL3F 0.00 7 3.67 3.77 3.68 3.77 3.61 39 0.1 ALUPAR ON ALUP3F 1.43 147 9.78 9.92 9.94 9.99 9.78 1702 16.9 ALUPAR PN ALUP4F 0.41 239 9.73 9.78 9.76 9.84 9.69 2760 26.9 ALUPAR UN ALUP11F 0.71 1241 29.06 29.70 29.52 29.70 29.06 15760 465.2 AMBEV S/A ON ABEV3F 1.07 2080 12.09 12.19 12.16 12.25 12.08 24642 299.6 AMBIPAR ON AMBP3F 0.51 458 9.80 9.85 9.84 10.00 9.72 6656 65.5 AMERICANAS ON AMER3F 1.88 2930 0.53 0.54 0.53 0.54 0.53 16871 8.9 AMPLA ENERG ON CBEE3F 0.10 1 10.01 10.01 10.01 10.01 10.01 2 0.0 ANIMA ON ANIM3F 8.26 412 3.68 3.80 3.83 4.00 3.68 8697 33.3 AREZZO CO ON ARZZ3F -0.44 1349 47.30 47.00 47.49 48.38 46.80 14395 683.6 ARMAC ON ARML3F 3.00 109 10.45 10.96 10.77 10.96 10.45 1695 18.3 ASSAI ON ASAI3F -1.94 515 13.34 13.08 13.17 13.37 13.07 7037 92.7 ATMASA ON ATMP3F -1.40 16 2.05 2.10 2.09 2.10 2.05 71 0.1 ATOMPAR ON ATOM3F -1.78 190 2.18 2.20 2.21 2.26 2.18 3963 8.8 AUREN ON AURE3F 1.42 2100 11.92 12.06 11.97 12.07 11.85 28053 335.8 AZEVEDO BN AZEV11F 0.00 10 0.20 0.20 0.18 0.20 0.18 111 0.0 AZEVEDO ON AZEV3F -2.14 120 1.41 1.37 1.40 1.43 1.36 2044 2.9 AZEVEDO PN AZEV4F 0.75 198 1.31 1.33 1.32 1.35 1.30 3657 4.8 AZUL PN AZUL4F -1.78 987 11.20 10.98 11.14 11.43 10.91 17407 193.9 B3 ON B3SA3F 2.13 3623 11.23 11.47 11.48 11.60 11.23 40335 463.0 BAHEMA ON BAHI3F -8.84 4 7.56 7.42 7.43 7.56 7.42 40 0.3 BANCO BMG PN BMGB4F 0.60 1473 3.30 3.31 3.28 3.31 3.26 14698 48.2 BANCO PAN PN BPAN4F 0.81 378 9.82 9.94 9.93 10.05 9.76 8317 82.6 BANCO PAN PN BPAN12F 0.00 154 0.04 0.04 0.03 0.04 0.03 5092 0.2 BANESE ON BGIP3F 0.00 1 23.50 23.50 23.50 23.50 23.50 1 0.0 BANESE PN BGIP4F 1.35 16 23.70 23.19 23.20 23.79 23.00 35 0.8 BANESTES ON BEES3F -0.22 533 8.95 8.98 8.94 9.04 8.89 6379 57.0 BANESTES PN BEES4F -0.42 162 9.49 9.45 9.48 9.57 9.40 1208 11.5 BANRISUL ON BRSR3F 0.08 149 11.37 11.33 11.29 11.43 11.20 1644 18.6 BANRISUL PN BRSR5F 3.19 4 14.84 15.49 15.29 15.49 14.84 13 0.2 BANRISUL PN BRSR6F 0.73 1259 10.84 10.92 10.85 10.98 10.77 18920 205.3 BARDELLA PN BDLL4F -16.07 2 10.51 8.82 9.38 10.51 8.82 3 0.0 BAUMER PN BALM4F -1.62 2 10.02 10.30 10.11 10.30 10.02 3 0.0 BBSEGURIDADEON BBSE3F 1.19 5461 33.63 34.00 33.71 34.00 33.42 44202 1490.0 BEMOBI TECH ON BMOB3F 1.13 320 12.23 12.44 12.39 12.53 12.18 4315 53.5 BIOMM ON BIOM3F -5.85 254 17.80 15.91 16.56 17.80 15.87 2676 44.3 BLAU ON BLAU3F -2.15 371 10.64 10.44 10.59 10.82 10.42 5881 62.3 BOA SAFRA ON SOJA3F -0.45 467 17.63 17.51 17.36 17.63 17.20 5340 92.7 BOMBRIL PN BOBR4F 0.00 19 2.20 2.12 2.13 2.20 2.12 129 0.3 BR PARTNERS UN BRBI11F -2.35 671 15.85 15.35 15.41 15.85 15.12 8589 132.4 BRADESCO ON BBDC3F 0.25 2967 11.96 11.95 11.92 12.00 11.87 36704 437.5 BRADESCO PN BBDC4F -0.14 5180 13.43 13.41 13.37 13.50 13.28 62972 841.9 BRADESPAR ON BRAP3F -0.77 643 19.58 19.21 19.18 19.58 19.07 6800 130.4 BRADESPAR PN BRAP4F -0.64 3290 20.07 20.00 19.90 20.08 19.77 39227 780.6 BRASIL ON BBAS3F 0.79 15984 27.89 28.05 27.98 28.07 27.84 144668 4047.8 BRASILAGRO ON AGRO3F -1.40 1047 25.71 25.30 25.60 25.98 25.30 14377 368.1 BRASKEM ON BRKM3F 2.48 77 19.44 19.81 19.65 19.92 19.16 895 17.6 BRASKEM PN BRKM5F 2.94 934 19.00 19.59 19.21 19.62 18.83 13986 268.7 BRASKEM PN BRKM6F -5.97 10 14.69 14.94 14.62 14.94 14.41 51 0.7 BRB BANCO ON BSLI3F -0.68 1 10.08 10.08 10.08 10.08 10.08 9 0.1 BRB BANCO PN BSLI4F -0.61 10 9.60 9.67 9.14 9.67 9.10 100 0.9 BRF SA ON BRFS3F 1.10 673 17.91 18.33 18.35 18.62 17.89 12078 221.6 BRISANET ON BRIT3F 6.48 388 4.35 4.60 4.48 4.60 4.33 7641 34.2 BTGP BANCO ON BPAC3F -0.69 94 17.23 17.07 17.25 17.49 16.95 708 12.2 BTGP BANCO PN BPAC5F 1.77 29 8.54 8.60 8.66 8.85 8.28 241 2.1 BTGP BANCO UN BPAC11F 2.14 1423 34.07 34.80 34.89 35.35 33.97 12232 426.8 CAIXA SEGURION CXSE3F -1.39 6688 15.80 15.58 15.59 15.87 15.41 86759 1352.6 CAMBUCI ON CAMB3F 1.50 141 10.00 10.15 10.25 10.50 9.97 1239 12.7 CAMIL ON CAML3F -0.81 600 9.77 9.75 9.74 9.87 9.60 15454 150.5 CARREFOUR BRON CRFB3F -1.27 569 10.90 10.80 10.80 10.95 10.71 7094 76.6 CASAS BAHIA BN BHIA12F 0.00 28 0.01 0.01 0.01 0.01 0.01 774 0.0 CASAS BAHIA ON BHIA3F -2.20 956 7.21 7.10 7.20 7.35 7.08 13442 96.8 CBA ON CBAV3F 6.52 917 5.41 5.88 5.69 5.88 5.41 16417 93.4 CCR SA ON CCRO3F 0.70 257 12.71 12.80 12.76 12.85 12.68 4321 55.1 CEA MODAS ON CEAB3F 1.47 473 10.12 10.30 10.32 10.64 10.07 9664 99.7 CEB ON CEBR3F -0.65 121 26.06 25.83 25.86 26.48 25.59 1548 40.0 CEB PN CEBR5F 1.40 19 21.73 21.70 21.54 21.75 21.40 88 1.9 CEB PN CEBR6F -0.04 50 21.81 21.99 21.90 22.78 21.72 593 13.0 CEDRO ON CEDO3F -6.89 2 27.20 27.00 27.01 27.20 27.00 20 0.5 CEDRO PN CEDO4F -0.18 1 26.45 26.45 26.45 26.45 26.45 9 0.2 CEG ON CEGR3F 0.21 2 66.93 66.93 66.93 66.93 66.93 12 0.8 CELESC ON CLSC3F 1.18 20 63.60 66.78 64.43 66.78 63.60 114 7.3 CELESC PN CLSC4F 0.00 13 72.00 70.04 70.35 72.00 70.04 35 2.5 CEMEPE PN MAPT4F 4.00 1 6.50 6.50 6.50 6.50 6.50 16 0.1 CEMIG ON CMIG3F 3.06 676 12.43 12.78 12.60 12.78 12.33 11608 146.3 CEMIG PN CMIG4F 0.29 4267 10.20 10.20 10.31 10.40 10.19 56728 584.9 CIELO ON CIEL3F 0.00 660 5.59 5.58 5.57 5.59 5.57 8093 45.1 CLEARSALE ON CLSA3F 3.33 78 7.50 7.75 7.64 7.76 7.38 1533 11.7 COELBA ON CEEB3F 0.50 27 41.88 39.75 39.00 41.88 38.81 221 8.6 COELBA PN CEEB5F 7.81 2 39.99 39.99 39.99 39.99 39.99 12 0.5 COELCE ON COCE3F -1.20 3 43.47 43.47 43.47 43.47 43.47 26 1.1 COELCE PN COCE5F 2.73 76 34.30 35.67 34.60 35.67 34.25 742 25.7 COGNA ON ON COGN3F 0.49 568 2.05 2.04 2.06 2.09 2.04 12076 24.9 CONST A LINDON CALI3F -11.90 1 25.00 25.00 25.00 25.00 25.00 1 0.0 COPASA ON CSMG3F 2.75 2594 20.10 20.55 20.41 20.65 20.08 34066 695.3 COPEL ON CPLE3F 1.57 593 8.27 8.39 8.40 8.48 8.27 7819 65.7 COPEL PN CPLE5F -0.15 8 18.97 18.97 18.97 18.97 18.97 80 1.5 COPEL PN CPLE6F 1.83 2563 9.23 9.42 9.39 9.49 9.21 27799 261.0 COSAN ON CSAN3F 0.34 1622 14.39 14.40 14.43 14.53 14.35 24805 357.9 COSERN ON CSRN3F 5.67 3 23.30 25.15 23.83 25.22 23.30 7 0.2 COSERN PN CSRN5F 21.21 4 24.45 30.25 26.10 30.25 24.45 7 0.2 COSERN PN CSRN6F 6.29 4 23.10 24.98 23.56 24.98 23.10 14 0.3 COTEMINAS ON CTNM3F -2.65 2 8.42 8.42 8.42 8.42 8.42 40 0.3 COTEMINAS PN CTNM4F -2.00 34 1.01 0.98 0.98 1.02 0.97 385 0.4 CPFL ENERGIAON CPFE3F 3.32 1858 33.13 34.14 33.93 34.15 33.04 18648 632.7 CRISTAL PN CRPG5F 2.03 31 31.54 31.63 31.24 31.63 30.98 249 7.8 CRISTAL PN CRPG6F 0.42 20 30.30 30.51 30.26 30.52 30.11 63 1.9 CRUZEIRO EDUON CSED3F 1.16 92 4.42 4.34 4.31 4.42 4.25 1383 6.0 CSNMINERACAOON CMIN3F -1.45 3596 5.53 5.42 5.38 5.57 5.28 65886 354.5 CSU DIGITAL ON CSUD3F -1.03 301 18.58 18.20 18.23 18.69 17.92 2807 51.2 CURY S/A ON CURY3F 0.46 357 19.03 19.24 19.30 19.57 19.03 4498 86.8 CVC BRASIL ON CVCB3F 1.35 547 2.21 2.24 2.23 2.26 2.18 10215 22.8 CYRELA REALTON CYRE3F 0.00 903 20.50 20.60 20.70 20.91 20.50 9791 202.7 D1000VFARMA ON DMVF3F 0.12 447 8.00 7.92 7.93 8.08 7.85 15449 122.5 DASA ON DASA3F -2.96 175 3.70 3.60 3.64 3.75 3.50 2957 10.8 DESKTOP ON DESK3F 0.07 210 13.34 13.31 13.13 13.34 13.00 1744 22.9 DEXCO ON DXCO3F -1.06 463 7.58 7.44 7.51 7.64 7.44 6396 48.0 DEXXOS PAR ON DEXP3F -0.09 92 10.41 10.54 10.49 10.61 10.41 1539 16.1 DEXXOS PAR PN DEXP4F -1.21 5 10.59 10.55 10.52 10.62 10.46 49 0.5 DIMED ON PNVL3F 0.67 189 10.40 10.42 10.34 10.45 10.22 3764 38.9 DIRECIONAL ON DIRR3F -2.43 536 25.19 24.79 25.21 25.50 24.79 5936 149.6 DOHLER ON DOHL3F -10.33 5 6.00 5.38 5.58 6.00 5.38 63 0.4 DOHLER PN DOHL4F -5.53 14 4.50 4.27 4.43 4.50 4.27 171 0.8 DOTZ SA ON DOTZ3F 2.92 54 8.20 8.44 8.25 8.90 8.11 1475 12.2 ECORODOVIAS ON ECOR3F 0.76 244 7.29 7.21 7.23 7.29 7.17 5843 42.2 ELEKTRO ON EKTR3F 0.00 1 39.52 39.52 39.52 39.52 39.52 1 0.0 ELEKTRO PN EKTR4F -0.91 14 39.80 39.19 38.99 39.80 38.71 366 14.3 ELETROBRAS ON ELET3F 1.02 1021 37.94 38.33 38.31 38.58 37.79 8914 341.5 ELETROBRAS PN ELET5F 1.68 1 98.20 98.20 98.20 98.20 98.20 1 0.1 ELETROBRAS PN ELET6F 0.09 723 42.40 42.06 42.21 42.49 41.78 6675 281.8 ELETROMIDIA ON ELMD3F -1.76 23 19.30 18.40 18.47 19.30 18.20 525 9.7 EMAE PN EMAE4F -1.69 222 50.98 51.60 51.12 51.99 50.65 1266 64.7 EMBPAR S/A ON EPAR3F -1.25 80 7.20 7.10 7.17 7.30 7.10 492 3.5 EMBRAER ON EMBR3F 7.87 2449 34.35 36.97 36.18 36.97 34.14 32293 1168.4 ENAUTA PART ON ENAT3F -1.09 753 25.60 25.37 24.95 25.68 24.50 10966 273.6 ENERGISA BN ENGI11F 1.28 215 47.00 47.32 47.30 47.49 46.58 3066 145.0 ENERGISA ON ENGI3F 0.47 77 14.82 14.89 15.00 15.21 14.82 485 7.3 ENERGISA PN ENGI4F 2.63 72 8.10 8.19 8.09 8.19 7.93 534 4.3 ENEVA ON ENEV3F 0.40 301 12.39 12.45 12.46 12.55 12.34 5603 69.8 ENGIE BRASILON EGIE3F 0.66 2750 43.91 44.20 44.04 44.24 43.75 20557 905.3 ENJOEI ON ENJU3F 1.22 270 2.43 2.48 2.54 2.66 2.38 5548 14.1 EQTL PARA ON EQPA3F 1.07 25 7.42 7.53 7.46 7.53 7.42 209 1.6 EQUATORIAL DO EQTL1F 25.71 168 1.73 2.20 1.89 2.20 1.60 2149 4.1 EQUATORIAL ON EQTL3F 2.45 828 30.70 31.30 31.05 31.30 30.57 8512 264.3 ESPACOLASER ON ESPA3F 5.45 183 1.10 1.16 1.14 1.19 1.10 4473 5.1 ESTAPAR ON ALPK3F 0.57 89 3.52 3.49 3.47 3.52 3.44 1499 5.2 ESTRELA PN ESTR4F -1.49 4 2.00 1.98 1.98 2.00 1.98 10 0.0 ETERNIT ON ETER3F 0.59 163 6.74 6.79 6.79 6.85 6.74 2261 15.4 EUCATEX ON EUCA3F -0.60 38 15.01 14.80 15.01 15.37 14.72 283 4.2 EUCATEX PN EUCA4F 0.21 106 13.69 13.73 13.65 13.91 13.47 1548 21.1 EVEN ON EVEN3F 12.14 689 7.19 7.85 7.63 7.85 7.19 9036 68.9 EZTEC ON EZTC3F 0.65 460 13.94 13.86 13.79 13.96 13.68 7205 99.4 FER HERINGERON FHER3F -2.42 32 4.90 4.82 4.87 4.96 4.82 191 0.9 FERBASA ON FESA3F -0.20 27 14.75 14.82 14.74 14.82 14.50 357 5.3 FERBASA PN FESA4F -0.12 1115 8.09 7.98 7.97 8.09 7.95 16100 128.3 FICA ON FIEI3F 0.47 3 8.39 8.47 8.40 8.51 8.39 12 0.1 FISET FL REFCI FSRF11F 0.00 84 0.19 0.18 0.18 0.19 0.18 2125 0.4 FISET PESCA CI FSPE11F -6.66 18 0.28 0.28 0.28 0.30 0.28 517 0.1 FISET TUR CI FSTU11F 0.00 17 0.41 0.42 0.41 0.43 0.41 346 0.1 FLEURY ON FLRY3F 2.00 782 14.44 14.76 14.68 14.85 14.42 13488 198.0 FRAS-LE ON FRAS3F 0.87 87 18.18 18.51 18.32 18.54 18.14 1481 27.1 FUNDES CI FDES11F 5.12 33 0.41 0.41 0.40 0.41 0.40 849 0.3 GAFISA ON GFSA3F -0.82 304 4.84 4.83 4.88 5.00 4.77 5203 25.4 GENERALSHOPPON GSHP3F 0.19 3 10.52 10.52 10.52 10.52 10.52 3 0.0 GER PARANAP ON GEPA3F -1.42 15 25.60 24.20 24.91 25.60 24.20 87 2.2 GER PARANAP PN GEPA4F 2.04 3 24.50 25.00 24.66 25.00 24.50 9 0.2 GERDAU ON GGBR3F -0.22 447 17.44 17.36 17.36 17.55 17.24 5717 99.2 GERDAU PN GGBR4F -0.10 1935 19.31 19.29 19.39 19.63 19.28 22214 430.7 GERDAU MET ON GOAU3F 0.53 330 11.22 11.23 11.25 11.35 11.19 4362 49.1 GERDAU MET PN GOAU4F -0.26 2192 11.23 11.20 11.21 11.35 11.14 30930 346.7 GETNINJAS ON NINJ3F -0.83 8 4.75 4.77 4.75 4.77 4.74 105 0.5 GOL BN GOLL13F 0.00 13 0.20 0.19 0.19 0.20 0.19 259 0.0 GOL BN GOLL11F 9.37 17 0.65 0.70 0.65 0.70 0.65 187 0.1 GOL PN GOLL4F -0.80 706 1.25 1.23 1.24 1.26 1.23 10925 13.5 GPS ON GGPS3F 1.30 118 18.90 19.40 19.21 19.40 18.90 2260 43.4 GRAZZIOTIN DO CGRA1F -88.23 4 0.18 0.02 0.01 0.18 0.01 160 0.0 GRAZZIOTIN DP CGRA2F -31.81 41 0.45 0.30 0.33 0.45 0.30 790 0.3 GRAZZIOTIN ON CGRA3F 0.72 13 25.10 24.98 24.90 25.15 24.80 45 1.1 GRAZZIOTIN PN CGRA4F 0.00 76 25.00 24.71 24.81 25.00 24.62 654 16.2 GRENDENE ON GRND3F 2.29 862 6.12 6.23 6.20 6.26 6.07 12302 76.3 GRUPO MATEUSON GMAT3F 2.16 450 7.87 8.04 7.99 8.07 7.81 6729 53.8 GRUPO NATURAON NTCO3F -9.02 2320 17.02 15.83 16.18 17.22 15.74 33549 542.8 GRUPO SBF ON SBFG3F 6.88 431 12.55 12.88 12.63 12.92 12.09 6366 80.4 GRUPO SOMA ON SOMA3F -1.78 357 5.60 5.50 5.56 5.70 5.48 6179 34.4 GUARARAPES ON GUAR3F -2.64 247 7.52 7.35 7.35 7.66 7.21 3517 25.8 HABITASUL PN HBTS5F -4.76 6 42.01 40.00 41.96 42.01 40.00 98 4.1 HAGA S/A ON HAGA3F -1.17 6 2.69 2.52 2.54 2.69 2.52 56 0.1 HAGA S/A PN HAGA4F -2.47 22 1.22 1.18 1.20 1.23 1.18 228 0.3 HAPVIDA ON HAPV3F 10.17 2006 4.21 4.44 4.36 4.49 4.21 43406 189.3 HBR REALTY ON HBRE3F 1.98 28 5.05 5.14 5.17 5.28 5.04 755 3.9 HELBOR ON HBOR3F 0.76 53 2.61 2.65 2.65 2.68 2.61 730 1.9 HIDROVIAS ON HBSA3F -3.14 163 4.19 4.00 4.05 4.20 4.00 3231 13.1 HYPERA ON HYPE3F -0.29 396 30.40 30.27 30.37 30.60 30.27 4836 146.9 IGUATEMI S.AON IGTI3F -2.00 45 3.00 2.94 2.98 3.02 2.94 807 2.4 IGUATEMI S.APN IGTI4F 1.13 2 8.91 8.91 8.91 8.91 8.91 6 0.1 IGUATEMI S.AUN IGTI11F -1.80 623 21.09 20.71 21.00 21.29 20.71 8649 181.6 IMC S/A ON MEAL3F 0.00 178 1.49 1.50 1.50 1.53 1.49 2755 4.1 INEPAR ON INEP3F -0.70 44 2.92 2.83 2.86 2.92 2.83 669 1.9 INEPAR PN INEP4F -0.78 47 2.59 2.54 2.53 2.59 2.50 865 2.2 INFRACOMM BN IFCM11F -12.50 28 0.08 0.07 0.07 0.08 0.07 804 0.1 INFRACOMM ON IFCM3F -4.25 1139 0.48 0.45 0.47 0.50 0.45 27234 12.8 INTELBRAS ON INTB3F 1.66 408 23.40 23.84 23.71 24.07 23.25 6561 155.6 IOCHP-MAXIONON MYPK3F 0.75 299 11.87 11.99 11.89 12.00 11.80 3202 38.1 IRANI ON RANI3F 0.89 1412 8.92 8.97 8.90 8.99 8.85 18099 161.1 IRBBRASIL REON IRBR3F -3.58 4191 38.11 36.30 36.68 38.40 35.87 51267 1880.5 ITAUSA ON ITSA3F 1.68 1033 10.18 10.26 10.23 10.28 10.13 9848 100.7 ITAUSA PN ITSA4F 1.08 5735 10.14 10.23 10.22 10.27 10.13 74920 765.7 ITAUUNIBANCOON ITUB3F 1.37 735 28.58 28.81 28.72 28.92 28.28 9419 270.5 ITAUUNIBANCOPN ITUB4F 1.14 6304 32.89 33.43 33.33 33.58 32.81 39998 1333.1 JALLESMACHADON JALL3F -0.43 920 7.02 6.93 6.95 7.02 6.92 12735 88.5 JBS ON JBSS3F 0.19 1788 25.15 25.17 25.15 25.33 24.95 15186 381.9 JHSF PART ON JHSF3F 0.00 1200 4.22 4.21 4.21 4.27 4.17 15480 65.2 JOAO FORTES DO JFEN1F 0.00 5 0.01 0.01 0.01 0.01 0.01 53 0.0 JOAO FORTES ON JFEN3F 1.36 82 1.47 1.48 1.50 1.52 1.45 3282 4.9 JOSAPAR PN JOPA4F -4.41 2 34.52 33.00 33.76 34.52 33.00 6 0.2 JSL ON JSLG3F 6.12 85 10.56 10.91 10.44 10.91 10.25 1558 16.3 KEPLER WEBERON KEPL3F 1.40 1053 9.99 10.14 10.02 10.14 9.89 12256 122.8 KLABIN S/A ON KLBN3F -0.92 3016 4.35 4.30 4.33 4.37 4.28 24920 107.9 KLABIN S/A PN KLBN4F -0.92 7697 4.35 4.30 4.33 4.37 4.28 75228 325.7 KLABIN S/A UN KLBN11F -0.46 3133 21.70 21.57 21.64 21.87 21.40 23548 509.6 KORA SAUDE ON KRSA3F -1.40 64 0.71 0.70 0.70 0.72 0.70 1039 0.7 LAVVI ON LAVV3F 1.29 422 9.25 9.39 9.27 9.39 9.22 5863 54.4 LIGHT S/A ON LIGT3F 1.37 70 5.17 5.16 5.13 5.18 5.06 1410 7.2 LOCALIZA ON RENT3F 1.27 1344 46.50 46.89 46.48 47.07 45.73 12103 562.5 LOG COM PROPON LOGG3F 0.62 199 22.36 22.50 22.62 22.88 22.36 2062 46.6 LOG-IN ON LOGN3F 3.24 101 38.52 39.75 39.08 39.96 38.27 909 35.5 LOJAS MARISAON AMAR3F 1.34 157 1.48 1.51 1.50 1.51 1.48 2375 3.6 LOJAS RENNERON LREN3F 1.05 926 15.14 15.29 15.40 15.64 15.14 13914 214.3 LOPES BRASILON LPSB3F 2.69 39 2.21 2.29 2.28 2.33 2.21 524 1.2 LUPATECH ON LUPA3F 6.89 74 1.45 1.55 1.52 1.58 1.45 1342 2.0 LWSA ON LWSA3F -0.83 235 4.74 4.73 4.77 4.81 4.73 4388 20.9 M.DIASBRANCOON MDIA3F -0.37 204 35.06 34.87 35.02 35.46 34.87 3877 135.8 MAGAZ LUIZA ON MGLU3F 1.26 3638 1.58 1.60 1.61 1.64 1.56 63788 102.7 MANGELS INDLPN MGEL4F -9.05 22 17.00 15.47 15.75 17.00 14.62 420 6.6 MARCOPOLO ON POMO3F 1.52 249 5.28 5.31 5.31 5.35 5.23 4036 21.4 MARCOPOLO PN POMO4F 2.94 324 6.75 6.99 6.85 6.99 6.75 5572 38.2 MARFRIG ON MRFG3F 0.69 865 10.01 10.14 10.22 10.36 10.01 12274 125.4 MATER DEI ON MATD3F 7.84 48 5.73 6.05 5.88 6.05 5.70 1399 8.2 MELIUZ ON CASH3F 8.82 1367 5.20 5.55 5.61 5.82 5.15 21235 119.1 MELNICK ON MELK3F 2.20 128 4.14 4.17 4.13 4.27 4.04 1583 6.5 MERC FINANC PN MERC4F 2.94 1 8.03 8.03 8.03 8.03 8.03 3 0.0 MERC INVEST PN BMIN4F 4.33 13 15.23 15.89 15.27 15.89 15.05 134 2.0 MERCANTIL ON BMEB3F 0.00 8 26.50 26.50 26.50 26.51 26.18 66 1.7 MERCANTIL PN BMEB4F -4.01 81 28.69 27.22 27.78 28.69 27.22 963 26.8 METAL LEVE ON LEVE3F -1.53 1695 32.70 32.09 32.32 32.93 31.90 16817 543.5 METISA PN MTSA4F -1.32 55 44.48 43.82 44.04 44.71 43.29 322 14.2 MILLS ON MILS3F 0.68 262 13.05 13.14 13.06 13.19 12.99 4140 54.1 MINERVA ON BEEF3F -0.32 853 6.19 6.17 6.23 6.30 6.15 11043 68.8 MITRE REALTYON MTRE3F 1.99 437 4.03 4.09 4.06 4.14 4.01 6734 27.3 MOBLY ON MBLY3F 3.43 14 2.09 2.11 2.08 2.11 2.07 328 0.7 MOURA DUBEUXON MDNE3F 1.29 247 12.37 12.53 12.21 12.54 11.96 3469 42.4 MOVIDA ON MOVI3F 1.29 386 6.95 7.04 7.02 7.12 6.93 8699 61.1 MRV ON MRVE3F 2.28 492 6.95 7.16 7.08 7.17 6.95 8171 57.9 MULTILASER ON MLAS3F 8.94 212 1.96 2.07 1.99 2.07 1.91 4303 8.6 MULTIPLAN ON MULT3F -0.67 281 23.68 23.51 23.71 23.88 23.51 3635 86.2 MUNDIAL ON MNDL3F -4.00 1 43.67 43.67 43.67 43.67 43.67 3 0.1 NEOENERGIA ON NEOE3F 2.38 674 19.35 19.76 19.56 19.76 19.35 7311 143.0 NEOGRID ON NGRD3F 9.09 127 0.99 1.08 1.00 1.08 0.98 2523 2.5 NEXPE ON NEXP3F -0.47 12 4.20 4.21 4.21 4.25 4.20 332 1.4 NORDON MET ON NORD3F -17.31 11 8.33 8.50 8.55 8.75 8.33 60 0.5 NUTRIPLANT ON NUTR3F 0.86 23 4.86 4.69 4.74 4.97 4.69 288 1.4 OCEANPACT ON OPCT3F -6.99 175 6.77 6.25 6.56 6.98 6.25 3126 20.5 ODONTOPREV ON ODPV3F 2.31 272 12.12 12.36 12.26 12.36 11.96 4672 57.3 OI ON OIBR3F 0.00 1050 0.65 0.65 0.64 0.66 0.63 23097 14.8 OI PN OIBR4F -0.54 96 1.78 1.82 1.81 1.83 1.78 1127 2.0 ONCOCLINICASON ONCO3F -13.67 657 6.82 5.87 5.80 6.82 5.59 11732 68.0 ORIZON ON ORVR3F 1.05 153 39.97 40.17 40.07 40.34 39.73 1516 60.7 OSX BRASIL ON OSXB3F -1.01 21 3.99 3.90 3.98 4.15 3.88 192 0.8 OUROFINO S/AON OFSA3F -0.41 20 21.45 21.41 21.41 21.45 21.33 167 3.6 P.ACUCAR-CBDON PCAR3F 2.97 440 3.02 3.12 3.09 3.13 3.01 6046 18.7 PADTEC ON PDTC3F 0.00 34 2.19 2.17 2.17 2.20 2.14 440 1.0 PAGUE MENOS ON PGMN3F 1.20 212 2.51 2.53 2.49 2.53 2.48 2367 5.9 PANATLANTICAON PATI3F 0.08 2 29.88 29.88 29.88 29.88 29.88 10 0.3 PANATLANTICAPN PATI4F -3.27 2 30.00 29.88 29.96 30.00 29.88 3 0.1 PAR AL BAHIAPN PEAB4F 0.02 2 39.03 39.03 39.03 39.03 39.03 12 0.5 PARANAPANEMADO PMAM1F 0.00 63 0.01 0.01 0.01 0.01 0.01 2790 0.0 PARANAPANEMAON PMAM3F -0.38 137 2.61 2.59 2.59 2.62 2.56 2476 6.4 PDG REALT ON PDGR3F 4.54 142 0.24 0.23 0.22 0.25 0.21 2148 0.5 PET MANGUINHON RPMG3F -0.96 24 2.04 2.05 2.09 2.12 2.04 621 1.3 PETROBRAS ON PETR3F -2.71 2420 43.36 42.94 43.04 43.48 42.40 24980 1075.1 PETROBRAS PN PETR4F -1.77 15444 40.90 40.88 40.83 41.30 40.17 121669 4967.7 PETRORECSA ON RECV3F -0.79 526 21.40 21.23 21.25 21.50 21.05 7425 157.8 PETRORIO ON PRIO3F -0.51 5074 46.30 46.16 45.79 46.80 44.92 39919 1827.9 PETTENATI ON PTNT3F -1.56 3 10.22 10.06 10.07 10.22 10.06 34 0.3 PETTENATI PN PTNT4F 1.75 1 7.53 7.53 7.53 7.53 7.53 6 0.0 PETZ ON PETZ3F 0.00 748 4.46 4.50 4.46 4.54 4.37 13474 60.1 PINE BN PINE11F 0.00 3 11.00 11.00 11.00 11.00 11.00 4 0.0 PINE ON PINE3F 4.13 6 6.02 6.05 5.94 6.05 5.81 18 0.1 PINE PN PINE4F 0.00 350 4.57 4.56 4.55 4.62 4.52 3434 15.6 PLANOEPLANO ON PLPL3F -0.89 201 10.12 9.92 9.89 10.12 9.73 3387 33.5 PLASCAR PARTON PLAS3F 1.40 1 6.49 6.49 6.49 6.49 6.49 1 0.0 PORTO SEGUROON PSSA3F 0.71 1016 28.10 28.30 28.32 28.52 28.05 12576 356.2 PORTO VM TP PSVM11F -1.25 2 3.95 3.95 3.95 3.95 3.95 16 0.1 PORTOBELLO ON PTBL3F -18.22 1389 5.78 4.80 5.01 5.78 4.75 22012 110.3 POSITIVO TECON POSI3F 2.26 562 9.31 9.50 9.24 9.50 9.09 7523 69.5 PRINER ON PRNR3F -1.80 193 12.17 11.95 11.97 12.33 11.78 3363 40.3 PROFARMA ON PFRM3F 1.70 121 5.74 5.97 5.88 5.97 5.74 2084 12.3 QUALICORP ON QUAL3F -0.60 406 1.63 1.65 1.66 1.71 1.63 7932 13.2 QUERO-QUERO ON LJQQ3F 8.66 449 4.56 4.89 4.71 4.89 4.50 6522 30.7 RAIADROGASILON RADL3F 1.65 1028 26.55 26.99 27.13 27.48 26.55 12019 326.1 RAIZEN PN RAIZ4F 1.00 3700 2.94 3.01 2.95 3.03 2.91 59047 174.2 RANDON PART ON RAPT3F -1.33 59 8.80 8.84 8.80 8.87 8.71 770 6.8 RANDON PART PN RAPT4F 3.60 448 9.99 10.34 10.18 10.34 9.95 8279 84.3 RECRUSUL ON RCSL3F -2.28 73 1.70 1.71 1.76 1.84 1.65 1381 2.4 RECRUSUL PN RCSL4F -4.44 102 0.46 0.43 0.44 0.46 0.42 2089 0.9 REDE D OR ON RDOR3F -0.58 620 30.72 30.60 30.84 31.28 30.54 10442 322.0 REDE ENERGIAON REDE3F 1.90 53 6.83 6.96 6.88 6.96 6.79 362 2.5 RENOVA ON RNEW3F -1.88 81 1.04 1.04 1.05 1.07 1.03 1464 1.5 RENOVA PN RNEW4F -1.86 102 1.08 1.05 1.04 1.08 1.02 1493 1.6 RENOVA UN RNEW11F 0.00 10 3.15 3.14 3.15 3.22 3.14 105 0.3 RIOSULENSE PN RSUL4F 1.77 4 71.00 72.26 71.99 72.80 71.00 21 1.5 RNI ON RDNI3F 0.84 24 3.66 3.56 3.52 3.66 3.50 425 1.5 ROMI ON ROMI3F 1.24 554 10.50 10.59 10.61 10.72 10.50 9393 99.7 ROSSI RESID ON RSID3F 0.98 676 6.04 6.13 6.10 6.24 5.86 30078 183.5 RUMO S.A. ON RAIL3F -1.24 489 20.71 20.58 20.75 20.99 20.58 5971 123.9 SABESP ON SBSP3F 0.73 969 78.74 79.05 78.97 79.24 78.47 7772 613.8 SANEPAR ON SAPR3F 0.75 820 5.31 5.31 5.32 5.37 5.25 8379 44.6 SANEPAR PN SAPR4F 1.41 3077 5.71 5.75 5.72 5.77 5.67 40864 233.7 SANEPAR UN SAPR11F 2.15 1215 28.00 28.50 28.29 28.50 27.82 15020 424.9 SANSUY ON SNSY3F 0.00 2 12.72 12.72 12.72 12.72 12.72 16 0.2 SANSUY PN SNSY5F -1.12 2 6.20 6.14 6.16 6.20 6.14 50 0.3 SANTANDER BRON SANB3F -0.07 512 13.42 13.41 13.43 13.49 13.38 5719 76.8 SANTANDER BRPN SANB4F 0.53 467 15.05 15.12 15.10 15.17 15.04 5326 80.4 SANTANDER BRUN SANB11F 0.14 965 28.56 28.60 28.56 28.70 28.36 10431 297.9 SANTANENSE ON CTSA3F 0.00 10 2.49 2.52 2.61 2.69 2.47 41 0.1 SANTANENSE PN CTSA4F 0.00 18 1.32 1.31 1.28 1.32 1.25 193 0.2 SANTOS BRP ON STBP3F -2.03 592 13.27 13.00 13.27 13.51 13.00 9745 129.3 SAO CARLOS ON SCAR3F 0.69 25 24.67 24.67 24.47 24.67 24.36 271 6.6 SAO MARTINHOON SMTO3F -1.00 676 28.00 27.72 27.82 28.17 27.60 8364 232.7 SCHULZ PN SHUL4F 1.63 235 6.02 6.20 6.10 6.20 6.02 2979 18.2 SEQUOIA LOG ON SEQL3F 2.56 322 0.39 0.40 0.39 0.40 0.39 8254 3.2 SER EDUCA ON SEER3F 4.90 103 4.78 4.92 4.80 4.93 4.70 1984 9.5 SERENA ON SRNA3F 1.82 65 8.87 8.92 8.87 8.95 8.73 1504 13.3 SID NACIONALON CSNA3F -1.48 4602 14.18 13.93 13.87 14.30 13.62 51602 715.7 SIMPAR ON SIMH3F -1.95 620 6.10 6.01 6.09 6.19 6.01 10914 66.5 SLC AGRICOLAON SLCE3F -0.70 1498 18.44 18.30 18.39 18.51 18.30 13351 245.5 SMART FIT ON SMFT3F 2.97 207 22.84 23.53 23.25 23.54 22.80 4067 94.6 SONDOTECNICAPN SOND6F -3.72 1 52.95 52.95 52.95 52.95 52.95 11 0.6 SPRINGS ON SGPS3F -3.03 80 0.66 0.64 0.64 0.68 0.63 1276 0.8 SUZANO S.A. ON SUZB3F -1.75 4138 50.63 49.81 50.32 51.46 49.81 36652 1844.3 SYN PROP TECON SYNE3F 0.10 69 9.06 9.26 9.26 9.35 9.06 1202 11.1 TAESA ON TAEE3F 1.12 1449 11.59 11.56 11.51 11.60 11.47 14398 165.7 TAESA PN TAEE4F 1.11 2448 11.64 11.72 11.65 11.72 11.61 25962 302.5 TAESA UN TAEE11F 1.03 5586 34.68 35.00 34.78 35.00 34.66 48500 1686.8 TAURUS ARMASON TASA3F 0.49 212 12.09 12.15 12.15 12.25 12.09 1938 23.5 TAURUS ARMASPN TASA4F 1.56 1132 11.54 11.70 11.63 11.74 11.52 14398 167.4 TC ON TRAD3F -1.33 45 0.76 0.74 0.74 0.76 0.73 482 0.4 TECHNOS ON TECN3F 2.69 120 4.36 4.57 4.46 4.57 4.36 3998 17.8 TECNISA ON TCSA3F -3.26 262 2.42 2.37 2.47 2.49 2.37 12328 30.5 TEGMA ON TGMA3F 4.00 230 25.84 26.73 25.72 26.73 25.28 2422 62.3 TEKA ON TEKA3F -48.00 6 25.00 26.00 25.28 26.00 25.00 7 0.2 TEKA PN TEKA4F -10.17 5 35.00 31.44 32.04 35.00 31.44 14 0.4 TEKNO PN TKNO4F -1.19 1 59.33 59.33 59.33 59.33 59.33 4 0.2 TELEBRAS PN TELB4F -0.94 7 9.36 9.40 9.39 9.40 9.36 123 1.2 TELEF BRASILON VIVT3F -0.06 2370 45.49 45.37 45.61 46.15 45.35 20232 922.8 TENDA ON TEND3F 2.25 186 11.97 12.25 12.08 12.30 11.92 4275 51.6 TERRASANTAPAON LAND3F -0.34 67 14.51 14.60 14.41 14.70 14.21 834 12.0 TEX RENAUX PN TXRX4F 0.85 4 2.33 2.35 2.30 2.35 2.30 55 0.1 TIM ON TIMS3F 0.05 982 16.77 16.78 16.95 17.22 16.77 13477 228.4 TIME FOR FUNON SHOW3F 5.75 469 1.91 2.02 1.93 2.02 1.91 7543 14.6 TOTVS ON TOTS3F 0.89 450 27.98 28.32 28.55 28.90 27.98 5199 148.4 TRACK FIELD PN TFCO4F 0.76 26 11.86 11.93 11.83 12.00 11.64 496 5.9 TRAN PAULISTON TRPL3F 0.20 98 33.61 33.97 33.77 34.09 33.35 584 19.7 TRAN PAULISTPN TRPL4F 2.20 1751 25.42 25.91 25.55 25.91 25.38 21852 558.3 TRISUL ON TRIS3F 0.84 150 4.73 4.78 4.73 4.78 4.67 3131 14.8 TRIUNFO PARTON TPIS3F -1.28 18 3.86 3.83 3.85 3.88 3.83 227 0.9 TUPY ON TUPY3F 0.91 579 25.07 25.27 25.04 25.27 24.85 5193 130.0 ULTRAPAR ON UGPA3F 1.47 519 24.78 24.81 24.82 25.00 24.65 5246 130.2 UNICASA ON UCAS3F -2.06 254 2.44 2.37 2.41 2.47 2.37 10785 26.0 UNIFIQUE ON FIQE3F -0.55 380 3.62 3.58 3.60 3.65 3.57 5256 18.9 UNIPAR ON UNIP3F -0.19 659 52.20 52.05 52.30 52.71 52.05 6689 349.8 UNIPAR PN UNIP5F 4.08 11 60.64 62.98 62.78 62.99 60.64 21 1.3 UNIPAR PN UNIP6F -0.93 1686 52.31 51.82 52.01 52.49 51.61 17303 899.9 USIMINAS ON USIM3F -0.40 272 7.42 7.44 7.37 7.57 7.26 3777 27.8 USIMINAS PN USIM5F -0.87 1103 7.99 7.91 7.95 8.05 7.89 13081 104.0 USIMINAS PN USIM6F -8.43 1 13.00 13.00 13.00 13.00 13.00 2 0.0 VALE ON VALE3F 0.01 10167 64.60 64.68 64.41 64.74 64.03 71167 4583.9 VALID ON VLID3F -0.23 262 17.00 17.12 17.28 17.49 16.91 3402 58.8 VAMOS ON VAMO3F -1.61 637 8.04 7.90 7.98 8.11 7.89 9776 78.0 VESTE ON VSTE3F -0.29 5 13.72 13.68 13.77 13.79 13.68 17 0.2 VIBRA ON VBBR3F 0.97 542 23.68 23.86 24.01 24.26 23.63 9194 220.7 VITTIA ON VITT3F -0.75 108 5.29 5.25 5.25 5.33 5.20 1694 8.9 VIVARA S.A. ON VIVA3F -0.43 974 23.26 22.90 22.80 23.26 22.50 7208 164.3 VIVEO ON VVEO3F 9.32 275 3.11 3.40 3.17 3.40 3.04 5223 16.6 VIVER ON VIVR3F -2.09 903 2.89 2.81 2.89 2.91 2.81 49292 142.5 VULCABRAS ON VULC3F 0.31 574 15.80 15.76 15.86 15.99 15.71 6123 97.1 WDC NETWORKSON LVTC3F 0.23 28 4.14 4.19 4.11 4.19 4.06 271 1.1 WEG ON WEGE3F 1.33 3129 39.00 39.60 39.46 39.78 38.90 29429 1161.3 WESTWING ON WEST3F 0.86 25 1.15 1.17 1.15 1.18 1.14 449 0.5 WHIRLPOOL ON WHRL3F -1.28 11 4.68 4.62 4.64 4.68 4.62 146 0.7 WHIRLPOOL PN WHRL4F -0.21 26 4.70 4.69 4.67 4.71 4.64 185 0.9 WILSON SONS ON PORT3F 0.54 64 16.31 16.47 16.38 16.57 16.30 1085 17.8 WIZ CO ON WIZC3F 1.84 669 6.52 6.62 6.57 6.73 6.45 10695 70.3 WLM IND COM PN WLMM4F -0.66 2 31.48 31.48 31.48 31.48 31.48 26 0.8 YDUQS PART ON YDUQ3F 1.01 914 13.90 13.90 14.18 14.50 13.77 16324 231.5 ZAMP S.A. ON ZAMP3F 7.66 132 3.25 3.51 3.48 3.62 3.25 2433 8.5 FRACIONÁRIO