Valor Econômico (2020-03-14, 15 e 16)

JornalValor--- Página 4 da edição"16/03/20201a CADM" ---- Impressapor VCarvalhoàs 13/03/2020@20:07:52

C4| Valor|Sábado,domingoe segunda-feira, 14, 15 e 16 de marçode 2020

Enxerto

JornalValorEconômico- CADC - FINANCAS- 16/3/2020(20:7)- Página 4- Cor: BLACKCYANMAGENTAYELLOW

Mercadoà vista- Inclui ativosemrecuperaçãojudiciale certificados deinvestimentos,debêntures e outrostítulos

FESA4 FERBASAPN N1 14,31 13,05 13,76 14,54 14,24 7,96 14,11 14,24 1.189 401.600

F1NI34 FIDELITYNATDRNED 160,14 146,77 159,83 160,14 146,77 -8,35 -- 21 .330

F1EC34. FIRSTENERGY DRN 190,00 190,00 190,00 190,00 190,00 -6,14 -- 41 .200

F1IS34 FISERV INC DRN 232,35 232,35 239,63 245,53 234,08 -4,47 -- 51 .340

FLRY3 FLEURYON NM 25,51 22,00 23,65 25,90 23,60 3,50 23,59 23,6325.413 5.026.900

FRAS3. FRAS-LEON N1 4,51 4,03 4,36 4,96 4,35 2,35 4,32 4,35 697 355.60 0

G.

GFSA3 GAFISAON NM 4,91 4,05 4,33 4,99 4,40 3,04 4,38 4,4011.11211.580.0 00

GEOO34 GE DRN ED 35,00 35,00 36,25 36,49 36,49 0,35 36,49 -23.190

GDBR34 GEN DYNAMICSDRN638,14 638,14 638,14 638,14 638,14 1,09 -- 1100

GMCO34 GENERALMOT DRN ED 114,38 114,38 114,38 114,38 114,38 -7,08 -- 1400

GEPA4G. ER PARANAPPN 45,02 43,09 44,26 45,50 45,01 0,06 43,31 46,90 25 3.900

GGBR3 GERDAU ON N1 11,00 9,39 10,18 11,55 11,20 10,78 10,91 11,20 1.022 322.800

GGBR4 GERDAU PN N1 12,00 10,30 11,57 12,75 12,45 17,45 12,45 12,4656.82330.931.00 0

GOAU3 GERDAU MET ON N1 5,16 4,44 4,89 5,32 5,10 9,91 5,06 5,19 572 171.600

GOAU4 GERDAU MET PN N1 5,50 4,69 5,28 5,70 5,67 20,63 5,66 5,6739.73327.566.3 00

GILD34. GILEADDRN ED 168,00 168,00 168,00 168,00 168,00 -0,41 -- 1270

G1PI34 GLOBALPAYMEDRN ED 196,05 196,05 196,05 196,05 196,05 -5,48 -- 150

GOLL4 GOL PN N2 12,15 9,54 10,70 12,21 11,17 12,03 11,16 11,1845.96018.109.20 0

GSGI34 GOLDMANSACHSDRN 76,24 76,24 76,24 76,24 76,24 -8,11 -- 13 .600

GPRO34 GOPRODRN 13,29 13,29 13,29 13,31 13,31 -17,89 -- 3100

GPIV33. GP INVESTDR3 5,03 4,40 4,77 5,04 4,69 -0,21 4,66 4,69 292 178.600

GPCP3 GPC PART ON 32,99 29,01 30,02 34,50 29,10 -9,06 29,10 31,50 78 16.800

CGRA3 GRAZZIOTIN ON 24,63 22,12 23,80 24,98 23,21 -5,14 23,00 23,88 19 2.500

CGRA4 GRAZZIOTIN PN 25,75 24,86 25,51 25,99 25,97 8,20 25,30 25,97 41 5.100

GRND3 GRENDENEON NM 9,15 7,76 8,27 9,16 8,60 5,65 8,50 8,6011.366 2.963.90 0

NTCO3 GRUPONATURAONNM 34,50 29,40 32,14 35,99 33,00 15,74 32,97 33,0045.15013.086.000

GUAR3. GUARARAPES ON 18,70 16,82 18,45 19,69 19,69 13,61 19,43 19,7411.450 2.253.80 0

H.

HAGA4 HAGAS/A PN 1,80 1,70 1,76 1,85 1,81 11,72 1,80 1,81 66 45.200

HALI34 HALLIBURTON DRN 31,21 31,21 31,21 31,21 31,21 -9,66 1,00 -3 600

HAPV3 HAPVIDA ON NM 45,97 39,85 42,06 46,00 43,61 11,93 43,29 43,8031.895 7.374.700

H1CA34 HCA HEALTHCADRN244,19 244,19 244,19 244,19 244,19 -8,74 -- 1100

HBOR3. HELBORON NM 2,42 2,05 2,22 2,46 2,30 10,57 2,29 2,3017.82920.447.9 00

HETA4HERCULESPN 5,30 5,07 5,18 5,30 5,07 -2,50 5,10 8,43 3400

HOME34 HOMEDEPOT DRN ED 458,00 458,00 466,86 473,39 473,39 -0,78 -- 32 .800

HOND34 HONDA MO DRN 101,49 101,49 101,49 101,49 101,49 -8,82 -- 1300

HONB34 HONEYWELLDRN 726,64 726,64 726,64 726,64 726,64 0,00 -- 1400

HOOT4HOTEIS OTHONPN2,17 2,16 2,16 2,18 2,18 1,39 2,18 2,42 17 6.800

HYPE3. HYPERAON NM 35,73 30,27 32,89 37,28 33,40 7,49 33,20 33,4030.003 6.427.400

I.

IBMB34 IBM DRN 498,00 486,00 492,50 505,33 505,33 1,06 505,33 -6 660

IDNT3 IDEIASNETON 2,43 2,22 2,32 2,53 2,33 3,55 2,33 2,35 132 113.40 0

IGBR3 IGB S/A ON 2,05 1,94 2,07 2,25 1,98 -1,00 1,99 2,09 42 23.000

IGTA3IGUATEMI ON NM 40,00 34,08 36,35 40,00 37,05 5,46 37,05 37,5416.132 3.340.40 0

PARD3I. HPARDINION NM 23,16 20,81 22,05 23,16 22,58 11,78 22,58 23,08 3.106 524.400

MEAL3 IMC S/A ON NM 4,60 4,09 4,26 4,70 4,37 4,29 4,36 4,3713.250 4.146.100

ROMI3 INDSROMION NM 10,55 9,82 10,57 11,50 10,51 7,90 10,51 10,78 1.304 383.300

IDVL3 INDUSVALON N2 2,84 2,54 2,70 2,84 2,75 10,44 2,75 2,78 17 5.800

IDVL4 INDUSVALPN N2 3,92 3,30 3,37 3,92 3,40 5,26 3,33 3,39 34 13.800

INEP3. INEPAR ON 5,71 5,50 5,72 6,20 5,84 6,18 5,55 5,84 28 7.600

INEP4 INEPAR PN 5,71 5,16 5,72 6,27 5,60 1,81 5,52 5,60 59 23.000

INGG34 ING GROEP DRN 27,41 27,41 27,41 27,41 27,41 -17,86 -- 13 .300

ITLC34 INTELDRN 233,00 233,00 237,92 245,04 245,04 7,76 245,04 -67.070

GNDI3 INTERMEDICAON NM 48,00 41,33 44,24 48,50 46,20 11,59 46,20 46,3445.45511.536.800

INTU34. INTUITINC DRN 290,20 290,20 300,20 303,01 303,01 -0,68 -- 2320

MYPK3 IOCHP-MAXIONON ED NM 14,00 11,99 12,95 14,01 13,60 10,30 13,49 13,6011.575 3.217.100

RANI3 IRANION 3,95 3,45 3,70 3,99 3,77 10,88 3,76 3,77 59 19.800

RANI4 IRANIPN 7,00 5,75 6,15 7,00 6,30 5,00 6,00 6,30 39 6.500

IRBR3 IRBBRASILREONNM 11,00 9,01 9,81 11,00 10,00 9,28 9,99 10,0053.43830.923.90 0

IVVB11. ISHARESP500CI 132,18 127,70132,34 140,05 140,05 10,27 140,00 140,05 2.403 1.700.360

BOVA11 ISHARESBOVACI 79,97 70,00 75,32 79,97 79,49 13,39 79,48 79,49170.57034.289.940

BRAX11 ISHARESBRAXCI 70,00 62,07 65,59 71,00 67,40 10,67 67,10 73,00 155 70.140

ECOO11 ISHARESECOOCI 80,22 78,63 81,62 88,50 88,50 14,19 87,41 88,50 52 14.700

SMAL11 ISHARESSMALCI 104,01 85,50 93,70 105,00 97,50 11,55 97,50 98,0021.568 2.139.690

BOVV11. IT NOW IBOV CI 80,50 73,02 79,83 84,59 83,00 13,97 83,00 83,02 4.814 2.133.510

DIVO11 IT NOW IDIV CI 54,94 50,00 52,92 57,28 55,00 9,27 55,00 55,39 296 89.950

FIND11 IT NOW IFNC CI 89,60 84,00 86,76 90,00 87,87 -2,20 87,87 89,85 26 19.360

GOVE11 IT NOW IGCT CI 33,10 32,55 34,17 36,20 36,20 16,73 36,20 39,98 43 65.080

MATB 1 1ITNOWIMATCI 24,00 23,22 24,06 26,30 26,30 11,9126,30 27,00 135 253.33 0

ISUS11. IT NOW ISE CI 29,31 29,18 30,07 32,40 32,40 -4,90 30,50 32,40 18 400

PIBB11 IT NOW PIBB CI 132,93 121,42 128,78 139,60 137,70 13,89 137,70 139,60 2.615 987.150

SMAC11 IT NOW SMALLCI 51,02 45,96 48,18 54,90 50,55 6,42 50,02 50,55 3.417 130.470

SPXI11 IT NOW SPXI CI 126,51 124,86 134,12 136,66 136,66 10,45 136,66 145,00 156 44.780

ITSA3 ITAUSAON N1 11,56 10,83 11,36 12,15 11,10 2,87 11,10 11,40 2.648 732.600

ITSA4. ITAUSAPN N1 10,50 9,27 9,83 10,56 10,20 10,03 10,20 10,2187.97257.704.80 0

ITUB3 ITAUUNIBANCOONN1 25,82 22,41 23,99 25,83 25,26 11,03 25,00 25,2711.322 2.731.000

ITUB4. ITAUUNIBANCOPNN1 26,94 23,65 25,11 27,18 26,21 11,05 26,21 26,24176.85289.489.100

J.

JBDU3 J B DUARTEON 2,65 2,60 2,71 2,80 2,70 14,40 2,43 2,70 11 2.800

JBDU4 J B DUARTEPN 1,85 1,61 1,71 1,85 1,71 6,21 1,71 1,74 26 8.700

JBSS3 JBS ON NM 19,50 17,53 19,29 21,05 20,87 24,59 20,84 20,8984.89938.237.10 0

JCPC34 JC PENNEYDRN 2,55 2,55 2,55 2,55 2,55 -14,14 -- 15 .800

JDCO34. JD COM DRN 186,61 186,61 186,61 186,61 186,61 -4,19 -- 1300

JPSA3 JEREISSATI ON 27,06 23,73 26,71 28,49 28,49 11,76 27,55 28,49 3.461 877.900

JHSF3 JHSF PART ON NM 5,33 4,47 4,94 5,34 5,01 5,47 5,01 5,0518.16211.006.2 00

JFEN3 JOAOFORTESON 4,98 3,81 4,09 4,98 3,88 8,98 3,88 3,90 180 69.600

JNJB34 JOHNSONDRN 563,01 563,01 610,72 634,42 634,42 4,10 634,42 -63.390

JPMC34 JPMORGANDRN 223,90 223,90 231,15 241,20 241,20 11,49 241,20 -39.050

JSLG3. JSL ON NM 22,01 17,73 19,75 22,29 20,71 10,27 20,71 21,18 6.984 2.064.70 0

K.

KEPL3 KEPLERWEBERON 25,30 24,62 25,90 27,74 26,52 4,78 26,52 27,00 603 265.100

KMBB34 KIMBERLY CL DRN ED 610,00 610,00 615,00 620,00 620,00 -3,07 -- 2200

KMIC34 KINDERMORGADRN64,29 64,29 64,29 64,29 64,29 -11,65 -- 1100

KLBN3 KLABINS/A ON N2 3,50 3,12 3,28 3,60 3,24 2,20 3,23 3,24 2.586 728.600

KLBN4. KLABINS/A PN N2 3,50 3,06 3,24 3,65 3,25 2,20 3,25 3,27 7.796 3.665.700

KLBN11 KLABINS/A UNT N2 17,31 15,00 15,90 17,62 16,16 2,27 16,16 16,3034.130 9.848.400

PHGN34 KOPHILIPSDRN 161,06 161,06 161,06 161,06 161,06 -9,84 -- 1600

KHCB34. KRAFTHEINZDRN ED 105,40 105,40 106,46 108,00 108,00 6,93 -- 3150

L.

L1RC34 LAM RESEARCHDRN 307,68 304,46 304,75 307,68 304,46 -10,82 -- 2330

LLIS3 LE LIS BLANCONNM 10,71 9,79 10,19 11,00 10,60 6,10 10,60 10,63 293 135.600

LIGT3 LIGHTS/A ON NM 14,70 13,33 14,39 16,16 15,00 9,48 15,00 15,01 9.698 3.628.600

LILY34LILLY DRN 313,49 313,49 313,49 313,49 313,49 -4,57 -- 11 .000

L1NC34. LINCOLNNATIDRN 115,98 115,98 115,98 115,98 115,98 -25,65 -- 3300

LINX3 LINX ON NM 22,72 21,28 22,89 23,93 23,90 12,73 23,79 23,9010.474 2.811.80 0

LIQO3 LIQ ON NM 5,66 5,09 5,48 6,00 5,62 1,81 5,61 6,48 15 3.600

RENT3 LOCALIZAON NM 38,50 31,66 35,29 39,60 36,00 9,09 35,98 36,1349.10316.170.70 0

LCAM3 LOCAMERICA ON NM 15,91 11,85 13,74 16,26 14,50 11,53 14,49 14,5032.77013.292.500

LWSA3. LOCAWEBON NM 19,65 15,65 16,62 19,65 17,54 9,01 17,10 17,54 2.958 1.636.40 0

LMTB34 LOCKHEEDDRN 1.484,681.484,681.484,681.484,681.484, 68 -2,32 -- 1100

LOGG3 LOG COM PROPON NM 22,00 19,05 21,25 22,73 22,50 14,67 22,25 22,50 4.074 923.500

LOGN3 LOG-INON NM 13,26 11,20 12,67 14,41 13,99 23,80 13,96 13,9910.382 2.989.400

LAME3 LOJAS AMERICON N1 16,44 14,90 16,59 17,60 17,59 16,87 17,21 17,59 9.173 2.046.600

LAME4. LOJAS AMERICPN N1 19,50 18,11 20,13 21,47 21,47 21,02 21,35 21,4772.91520.643.800

AMAR3 LOJAS MARISAON NM 9,00 7,72 8,58 9,89 9,89 24,55 9,00 9,8916.661 7.744.00 0

LREN3 LOJAS RENNERON NM 51,00 42,23 45,76 51,00 46,78 8,26 46,78 46,8363.66113.072.400

LPSB3 LOPESBRASILON NM 5,01 4,50 4,92 5,55 5,55 19,87 5,24 5,55 6.941 2.156.500

LOWC34 LOWESCOMPA DRN 216,29 216,29 216,29 216,29 216,29 -8,13 -- 1400

LUPA3L. UPATECH ON NM 1,51 1,38 1,45 1,59 1,50 7,14 1,47 1,50 296 251.900

M.

MDIA3 M.DIASBRANCOON NM 33,00 31,92 33,71 35,00 35,00 16,04 35,00 35,01 7.635 1.524.900

MGLU3 MAGAZLUIZAON NM 42,50 34,21 39,41 42,76 42,00 23,52 41,99 42,0090.02730.014.900

MGEL4 MANGELSINDLPN 8,00 6,31 6,99 8,22 6,92 -13,50 6,32 7,25 82 38.900

POMO3 MARCOPOLOON N2 3,47 3,15 3,38 3,56 3,37 4,98 3,37 3,44 615 356.300

POMO4. MARCOPOLOPN N2 3,80 3,36 3,59 3,84 3,66 8,28 3,66 3,70 8.030 7.721.200

MRFG3 MARFRIGON NM 8,94 7,63 8,49 9,32 9,19 25,20 9,18 9,2048.41522.256.1 00

MSCD34 MASTERCARDDRN 1.201,731.201,731.209,551.217,381.217,38 1,55 -- 2400

MCDC34 MCDONALDS DRN 202,10 195,00 201,01 206,99 206,99 -1,93 190,00 -1 02 .880

MDTC34 MEDTRONICDRN 198,44 198,44 198,44 198,44 198,44 -10,20 -- 1900

MSPA3M. ELHORSP ON 45,00 45,00 45,00 45,00 45,00 -10,00 -50,00 5900

BMEB3 MERCBRASILON 13,30 13,30 13,30 13,30 13,30 0,22 13,30 15,50 2800

BMEB4 MERCBRASILPN 13,20 12,00 12,42 13,90 12,95 -1,89 12,70 12,98 48 22.300

MERC4 MERCFINANCPN EJ 11,20 11,02 12,18 15,00 14,00 21,84 13,60 14,90 44 16.900

MELI34 MERCADOLIBREDRN 241,25 238,95 242,24 256,12 256,12 7,18 251,00 300,00 13 9.480

MRCK34. MERCKDRN ED 347,45 347,45 347,45 347,45 347,45 -2,95 269,79 -1 900

LEVE3 METAL LEVE ON NM 22,80 20,12 21,13 23,04 22,17 10,46 21,89 22,17 4.078 712.100

FRIO3 METALFRIO ON NM 69,00 69,00 69,00 69,00 69,00 -8,00 39,00 92,00 1100

MTSA4 METISAPN 16,00 14,02 15,15 17,00 16,50 6,45 15,50 16,50 20 4.600

METB34 METLIFEINC DRN 139,49 139,49 139,49 139,49 139,49 -8,94 -- 1500

MUTC34. MICRONTECHNDRN 187,04 187,04 187,57 190,81 190,81 -7,07 -- 2350

MSFT34 MICROSOFTDRN 714,00 689,99 700,53 724,29 724,29 6,37 724,29 -1 64 .440

MILS3 MILLSON NM 6,20 5,76 6,27 6,84 6,68 20,36 6,66 6,68 5.966 1.954.90 0

BEEF3 MINERVA ON NM 8,02 6,84 7,61 8,33 7,96 14,20 7,96 7,9830.46011.862.6 00

MNPR3 MINUPAR ON 4,80 4,80 4,90 5,00 4,84 15,23 4,20 4,79 81 .200

MTRE3. MITREREALTYON NM 12,05 11,20 11,72 12,66 12,40 18,09 12,00 12,40 1.208 2.990.500

MMXM3 MMXMINERON NM 1,70 1,60 1,67 1,70 1,65 6,45 1,65 1,70 23 4.800

MMXM11 MMXMINERTPR NM 0,51 0,41 0,49 0,51 0,49 0,00 0,47 0,49 66 49.000

MDLZ34 MONDELEZINTDRN 116,60 116,00 116,93 117,00 117,00 -5,12 -- 62 .200

MDNE3 MOURADUBEUXON NM 11,06 9,02 10,05 11,39 10,88 11,58 10,29 10,88 6.517 1.937.30 0

MOVI3. MOVIDA ON NM 15,50 13,00 14,27 15,90 14,80 14,99 14,80 14,8819.593 5.030.800

MRVE3 MRV ON NM 14,00 12,60 13,44 14,49 13,97 10,87 13,92 13,9930.65810.265.80 0

MULT3M. ULTIPLANON N2 24,31 21,54 23,05 25,73 23,85 6,28 23,85 23,8931.679 7.022.500

N.

NEOE3 NEOENERGIAON NM 18,99 17,10 18,96 19,30 19,30 11,88 19,22 19,3015.21810.775.700

NETE34 NETEASEDRN ED 1.503,001.503,001.503,001.503,001.503,00 -4,73 -- 140

NFLX34 NETFLIXDRN 1.426,791.426,791.511,811.545,001.542, 16 1,54 1.580,00- 7410

NEXT34 NEXTERAENERDRN 239,99 239,99 246,28 251,74 251,07 -12,27 -- 61 .750

NIKE34. NIKE DRN 354,05 354,05 354,05 354,05 354,05 -2,66 330,00 -1 600

BNBR3 NORDBRASILON 88,99 76,53 82,40 88,99 86,94 5,35 76,10 86,95 91 .000

NORD3 NORDONMET ON 3,50 3,50 3,50 3,50 3,50 -2,77 3,30 3,80 2200

J1WN34 NORDSTROMINDRNED 97,43 97,43 97,43 97,43 97,43 -17,85 -- 3400

NOCG34 NORTHROPGRUDRN 282,62 282,62 282,62 282,62 282,62 -5,84 -- 1300

N1CL34. NORWEGIAN CRDRN 50,29 50,29 52,94 55,60 52,86 -27,63 -- 14 1.900

NVDC34 NVIDIACORPDRN 270,90 267,00 270,75 271,57 271,57 0,84 -- 31 .200

N1XP34. NXP SEMICONDDRNED 214,64 214,64 214,64 214,64 214,64 -10,95 -- 1100

O.

OXYP34 OCCIDENTPTRDRNED 30,20 30,20 30,20 30,20 30,20 8,51 27,94 -1 10

ODPV3 ODONTOPREVON NM 15,42 13,34 13,95 15,42 14,24 5,71 14,24 14,5511.722 4.598.500

OIBR3 OI ON N1 0,89 0,76 0,80 0,89 0,80 3,89 0,80 0,8127.087232.667. 900

OIBR4 OI PN N1 1,31 1,18 1,23 1,32 1,24 3,33 1,23 1,24 3.232 4.985.60 0

OMGE3. OMEGAGER ON NM 33,00 29,11 31,82 33,00 33,00 8,19 32,54 33,06 3.968 809.900

ORCL34 ORACLEDRN 209,34 209,34 209,34 209,34 209,34 -3,15 -- 11 .900

OSXB3 OSX BRASILON NM 3,39 3,01 3,24 3,39 3,35 8,06 3,30 3,50 11 1.900

OFSA3. OUROFINOS/AONNM 26,02 23,80 25,33 27,51 25,16 -0,55 25,16 25,37 135 20.800

P.

PCAR3 P.ACUCAR-CBDONNM 62,07 57,00 61,99 68,00 65,50 13,53 65,50 65,6210.973 1.902.100

PATI4PANATLANTICAPN23,40 23,40 23,93 25,00 25,00 0,00 25,00 26,00 2300

PEAB3 PAR AL BAHIAON 52,99 52,99 52,99 52,99 52,99 1,49 51,00 57,99 1200

PMAM3 PARANAPANEMAON NM 15,35 13,66 14,59 16,48 14,55 -1,88 14,55 14,69 763 149.600

PYPL34. PAYPAL HOLDDRN 241,44 241,44 241,44 241,44 241,44 0,72 -- 1600

PDGR3 PDG REALT ON NM 4,50 3,96 4,32 4,79 4,51 14,17 4,42 4,51 129 60.100

PEPB34 PEPSICOINC DRN ED 556,00 556,00 566,47 581,89 581,89 -5,91 -- 10 1.800

P1RG34 PERRIGOCO PDRN 198,78 198,78 198,78 198,78 198,78 -10,30 -- 1300

RPMG3 PET MANGUINHON 3,05 2,68 2,91 3,50 2,99 12,83 2,85 3,00 63 33.800

PETR3. PETROBRASON N2 15,50 13,13 14,34 15,86 15,86 22,75 15,86 15,90104.49359.122.400

PETR4 PETROBRASPN N2 15,10 12,70 13,92 15,40 15,40 22,22 15,40 15,41229.225173.046.80 0

BRDT3 PETROBRASBRONNM 23,00 17,73 19,64 23,00 20,65 7,44 20,60 20,6941.47712.511.900

PRIO3 PETRORIOON NM 20,05 15,34 17,26 20,05 18,67 18,99 18,67 18,6818.182 5.702.200

PTNT4 PETTENATI PN 4,88 4,40 4,65 5,00 4,58 4,09 4,50 4,59 88 18.900

PFIZ34. PFIZERDRN 144,74 144,74 147,01 154,74 154,74 5,64 154,74 -22.590

PGCO34 PG DRN 509,61 509,61 516,51 539,52 539,52 8,22 539,52 -21.040

PHMO34 PHILIPMORRIDRN 172,34 172,34 172,34 172,34 172,34 -9,43 -- 11 .500

P1SX34 PHILLIPS66 DRN 113,49 113,49 113,49 113,49 113,49 -16,18 -- 1500

PINE4 PINE PN N2 2,38 2,24 2,35 2,59 2,36 4,42 2,35 2,36 458 320.100

PLAS3. PLASCARPARTON 5,60 5,10 5,23 5,60 5,30 -7,66 5,33 6,28 12 4.900

PNCS34 PNCFNANCIALDRN 238,74 238,74 238,74 238,74 238,74 0,12 -- 1300

FRTA3POMIFRUTAS ON NM 3,10 3,00 3,13 3,35 3,01 3,08 3,01 3,31 40 10.200

PSSA3 PORTO SEGUROON NM 52,81 48,79 51,34 53,96 53,52 7,04 53,42 53,5510.763 1.683.000

PSVM11 PORTO VM TPR 3,38 3,19 3,19 3,38 3,19 -5,34 2,60 3,15 22 .100

PTBL3. PORTOBELLOON NM 4,50 3,91 4,12 4,50 4,12 3,00 4,12 4,17 5.106 2.635.300

POSI3 POSITIVOTECON NM 4,65 3,85 4,29 4,77 4,40 10,00 4,40 4,48 8.411 3.291.50 0

PPLA11 PPLA UNT 0,64 0,56 0,61 0,69 0,63 12,50 0,63 0,64 238 503.300

PRNR3 PRINERON NM 12,20 11,00 12,03 13,07 12,50 4,16 12,20 12,50 859 327.700

PFRM3 PROFARMAON NM 4,50 4,10 4,35 4,68 4,49 11,69 4,42 4,49 2.061 706.00 0

P1DT34.PRUDENTIAL FDRN 121,35 121,35 121,35 121,35 121,35 -13,12 -- 130

Q.

QUAL3 QUALICORPON NM 27,88 22,90 25,30 27,95 26,00 5,86 26,00 26,0545.66213.162.000

R.

RADL3 RAIADROGASILONNM 109,00 93,92 102,18 112,00 104,99 4,73 103,86 104,9922.088 3.754.100

RAPT3 RANDONPART ON N1 7,51 6,40 6,79 8,56 6,75 3,05 6,75 6,95 147 59.300

RAPT4 RANDONPART PN N1 7,81 6,76 7,49 8,18 7,82 15,00 7,80 7,8215.616 6.938.000

RDSA34 RD SHELLDRN 140,70 133,80 135,21 140,70 135,00 -17,27 -- 14 2.800

RCSL3. RECRUSULON 2,00 1,52 1,75 2,00 1,75 6,06 1,75 1,84 77 32.600

RCSL4 RECRUSULPN 1,43 1,25 1,37 1,49 1,33 6,40 1,33 1,35 2.878 1.271.30 0

REDE3 REDEENERGIAON 9,40 9,00 9,55 10,00 9,70 3,19 9,70 9,98 29 13.600

RNEW3 RENOVAON N2 4,30 4,01 4,12 4,31 4,15 -3,71 4,08 4,15 22 10.800

RNEW4 RENOVAPN N2 2,77 2,41 2,63 2,80 2,62 -6,09 2,60 2,68 43 15.200

RNEW11. RENOVAUNT N2 10,00 9,05 9,63 10,00 9,35 -6,03 9,19 10,40 20 4.800

R1SG34 REPUBLICSERDRN 199,20 199,20 199,20 199,20 199,20 -0,40 -- 1100

RIOT34RIO TINTO DRN ED 194,39 194,39 194,39 194,39 194,39 -11,64 -- 1600

RDNI3 RNI ON NM 10,02 8,82 9,31 10,10 9,60 6,66 9,60 9,83 64 22.600

ROST34 ROSSSTORESDRN 211,34 211,34 211,34 211,34 211,34 -15,53 -- 1200

RSID3. ROSSIRESIDON NM 6,81 6,10 6,57 7,00 6,59 5,44 6,27 6,59 302 134.400

R1CL34 ROYAL CARIBBDRNED 77,11 77,11 77,11 77,11 77,11 -30,02 -- 1200

RAIL3. RUMOS.A. ON NM 16,01 13,86 15,95 17,45 17,45 22,11 17,22 17,4558.30118.804.60 0

S.

SBSP3 SABESPON NM 47,00 42,33 46,17 50,32 50,32 17,46 49,49 50,3222.759 4.297.00 0

SSFO34 SALESFORCE DRN 333,93 333,93 337,06 339,42 339,42 -1,44 -- 2700

SAPR3 SANEPAR ON N2 18,00 16,47 17,36 18,00 17,43 4,37 17,43 17,89 395 72.300

SAPR4 SANEPAR PN N2 20,00 16,77 17,94 20,00 18,09 7,80 18,09 18,10 2.906 984.400

SAPR11. SANEPAR UNT N2 89,02 83,30 87,32 92,98 90,93 7,38 90,41 90,98 4.725 1.268.30 0

BCSA34 SANTANDERDRN 12,94 11,70 12,21 12,94 12,55 1,70 12,50 12,55 36 10.160

SANB3 SANTANDERBRON 14,14 12,99 13,84 15,90 14,57 7,92 14,22 14,57 430 120.000

SANB4 SANTANDERBRPN 16,88 14,28 15,33 16,88 15,60 9,24 15,60 15,95 539 97.600

SANB11 SANTANDERBRUNT 30,96 26,04 28,61 30,96 29,97 12,45 29,97 30,0022.539 4.442.10 0

CTSA3. SANTANENSE ON 4,69 4,64 4,93 5,30 5,30 15,46 5,30 6,50 21 4.400

CTSA4 SANTANENSE PN 6,00 6,00 6,00 6,00 6,00 6,95 5,06 6,00 2300

STBP3 SANTOS BRP ON NM 4,95 4,20 4,40 4,99 4,37 2,10 4,37 4,3921.492 7.668.600

SCAR3 SAO CARLOSON NM 38,94 35,00 38,86 41,80 40,98 11,35 40,98 44,50 87 15.200

SMTO3SAO MARTINHOONNM 15,99 13,90 15,08 16,87 16,15 9,12 16,14 16,1616.409 4.018.70 0

SAPP34. SAP SE DRN 495,00 495,00 500,83 502,00 502,00 -6,43 -- 2600

SLED3 SARAIVALIVRONES N2 1,99 1,80 1,89 2,00 1,84 5,14 1,84 1,85 30 11.600

SLED4 SARAIVALIVRPNES N2 1,30 1,20 1,25 1,38 1,25 4,16 1,25 1,27 75 55.400

SLBG34 SCHLUMBERGERDRN 69,24 69,24 69,24 69,24 69,24 -16,27 1,00 -11.700

SHUL4 SCHULZPN 11,40 9,95 10,45 11,51 10,30 -0,67 10,30 10,50 2.490 1.036.500

SCHW34. SCHWABDRN 143,14 143,14 144,89 146,75 146,75 6,18 -- 4780

SEER3 SER EDUCAON NM 20,38 17,92 19,10 20,76 19,61 6,00 19,39 19,88 5.445 1.076.30 0

CSNA3 SID NACIONALON 7,65 6,60 7,43 7,98 7,95 20,82 7,95 7,9635.96220.500.7 00

SIMN34 SIMONPROPDRN 99,49 99,49 99,49 99,49 99,49 -17,09 -- 1800

SQIA3 SINQIAON NM 17,45 14,57 16,07 17,52 16,30 6,74 16,27 16,49 5.526 1.422.10 0

SLCE3. SLC AGRICOLAONNM 20,01 18,60 19,71 20,65 19,97 7,36 19,96 20,0011.544 2.481.60 0

SMLS3 SMILESON NM 26,32 23,40 24,62 26,48 25,00 4,82 24,80 25,00 6.381 1.495.90 0

SPGI34 SP GLOBALDRN 269,52 269,52 269,52 269,52 269,52 -7,56 -- 1300

SGPS3 SPRINGSON NM 8,30 7,78 8,00 9,23 8,00 -1,23 7,95 8,00 702 356.000

SBUB34 STARBUCKSDRN 308,99 308,99 314,59 315,16 315,16 -2,61 -- 24 .400

SULA3. SUL AMERICA ON N2 16,03 15,12 16,05 17,00 16,95 12,92 15,26 16,94 13 1.900

SULA4 SUL AMERICA PN N2 11,50 10,10 10,79 12,00 11,50 14,31 10,50 11,99 35 7.400

SULA11 SUL AMERICA UNT N2 41,41 34,53 37,36 41,44 38,51 4,10 38,51 38,7733.503 9.602.000

SUZB3 SUZANOS.A. ON NM 32,20 28,63 30,05 33,27 31,58 6,18 31,14 31,5857.14517.025.00 0

S1YY34. SYSCOCORPDRN 109,49 109,49 109,68 110,78 110,78 -21,20 -- 32 .700

T.

TAEE3TAESA ON N2 9,81 9,01 9,63 10,28 9,67 0,41 9,66 9,68 495 74.000

TAEE4TAESA PN N2 9,99 9,09 9,52 10,50 9,74 -0,51 9,60 9,74 764 141.600

TAEE11TAESA UNT N2 29,21 27,22 28,38 29,46 28,59 2,21 28,57 28,7821.411 4.465.00 0

TSMC34 TAIWANSMFACDRN 241,86 241,86 241,86 241,86 241,86 -2,92 -- 1900

TAKP34T. AKEDAPH DRN 69,09 69,09 69,09 69,09 69,09 -15,17 -- 11 .800

TGTB34 TARGETCORPDRN 455,50 455,50 467,16 468,22 468,22 3,22 -- 21 .200

TASA3TAURUSARMASONN2 3,71 3,31 3,62 4,02 3,61 4,94 3,51 3,61 156 163.000

TASA4TAURUSARMASPNN2 4,02 3,46 3,72 4,09 3,85 5,47 3,85 3,87 1.745 1.010.0 00

TECN3 TECHNOSON NM 1,99 1,77 1,87 2,00 1,87 3,88 1,87 1,89 390 303.200

TCSA3. TECNISAON NM 1,12 0,96 1,03 1,13 1,06 7,07 1,06 1,0713.95654.305.2 00

TCNO3 TECNOSOLOON 2,10 1,81 1,95 2,20 1,84 -3,15 1,84 1,89 62 28.500

TCNO4 TECNOSOLOPN 1,22 1,01 1,11 1,22 1,06 2,91 1,06 1,13 65 29.800

TGMA3 TEGMAON NM 25,90 19,02 21,46 25,90 23,79 17,71 22,79 23,79 2.521 809.400

TEKA4 TEKA PN 5,50 5,16 5,53 5,80 5,16 2,17 5,15 5,79 10 2.000

TELB3. TELEBRASON 60,00 60,00 63,33 65,00 65,00 6,55 65,00 72,10 3300

TELB4 TELEBRASPN 20,00 17,22 17,87 20,00 18,31 7,70 18,31 18,60 62 15.900

VIVT3 TELEFBRASILON 49,72 46,63 49,82 53,70 52,01 6,35 52,01 52,05 1.292 165.000

VIVT4 TELEFBRASILPN 52,03 47,72 50,96 53,27 53,27 7,83 52,76 53,2726.200 4.684.90 0

TEND3 TENDA ON NM 30,00 24,91 26,57 30,50 26,50 3,59 26,50 27,17 8.059 2.186.00 0

TESA3. TERRASANTA ON NM 14,99 13,10 13,41 14,99 13,90 1,68 13,11 13,90 74 65.200

TSLA34 TESLAINC DRN 706,50 609,50 647,40 706,50 660,00 -1,49 660,00 730,00 14 690

TXRX4 TEX RENAUXPN 4,51 4,51 4,93 5,20 5,20 4,00 4,53 5,20 81 .200

TEXA34 TEXASINC DRN 469,37 469,37 493,13 496,11 496,11 2,72 -- 31 .800

T1SO34 THE SOUTHERNDRN 246,14 246,14 247,93 249,05 249,05 -10,05 -- 51 .300

TMOS34. THERMFISCHERDRN ED 338,14 338,14 338,14 338,14 338,14 -2,47 -- 1400

TIMP3 TIM PART S/AONNM 15,02 13,14 13,82 15,28 14,32 7,02 14,20 14,3244.27916.282.50 0

SHOW3 TIME FOR FUNONNM 2,70 2,12 2,29 2,70 2,27 -6,19 2,27 2,28 2.652 1.124.500

TJXC34 TJX COMPANIEDRN 235,10 235,10 235,10 235,10 235,10 -11,60 -- 1300

T1MU34 T-MOBILE US DRN 182,88 182,88 182,88 182,88 182,88 -8,74 -- 1100

TOTS3T. OTVS ON NM 60,00 51,89 55,09 60,00 57,64 12,46 57,38 57,6414.823 2.706.10 0

TMCO34 TOYOTAMO DRN 539,99 539,99 539,99 539,99 539,99 -7,99 -- 1500

TRPL3 TRANPAULISTON N1 24,33 24,00 24,48 26,45 24,40 1,70 24,34 24,40 41 5.800

TRPL4 TRANPAULISTPNN1 20,36 18,87 19,76 20,69 20,26 4,97 20,13 20,2616.435 4.044.800

RIGG34 TRANSOCEANDRN 6,75 6,55 6,73 6,93 6,90 25,91 6,60 -2 31 2.270

T1RI34. TRIPADVISORDRN 79,25 79,25 79,25 79,25 79,25 -21,28 -- 1500

TRIS3 TRISULON NM 11,90 9,45 10,36 11,90 10,90 9,65 10,90 10,9518.809 5.463.80 0

TPIS3 TRIUNFOPARTON NM 1,49 1,27 1,35 1,53 1,31 2,34 1,31 1,32 1.108 1.261.60 0

B1BT34 TRUISTFINANDRN147,79 147,79 147,79 147,79 147,79 -7,71 -- 1300

TUPY3. TUPY ON NM 17,00 14,34 15,19 17,13 15,78 8,30 15,71 15,79 4.885 1.109.30 0

U.

U1BE34 UBERTECHINDRN 116,60 105,40 112,05 116,60 108,48 -12,37 -114,90 41 .350

UBSG34 UBS GROUPDRN 40,21 40,21 40,21 40,21 40,21 -11,17 -- 1700

UGPA3ULTRAPAR ON NM 14,55 12,51 13,99 16,20 16,20 23,38 15,94 16,2052.42115.961.4 00

UCAS3 UNICASAON NM 4,50 3,90 4,19 4,50 4,30 12,56 4,23 4,30 954 560.900

ULEV34. UNILEVERDRN 230,70 229,34 229,40 230,70 229,34 -6,99 -- 2210

UPAC34UNIONPACIFICDRN162,60 162,60 162,60 162,60 162,60 -2,27 -- 12 .200

UNIP3 UNIPAR ON 24,00 23,14 24,58 26,59 26,00 12,79 25,49 26,40 59 12.700

UNIP5 UNIPAR PNA 23,01 23,01 24,83 25,01 24,85 12,95 24,85 25,70 52 .500

UNIP6 UNIPAR PNB 22,47 19,76 21,05 22,48 22,00 9,45 22,00 22,09 1.222 402.000

U1AL34. UNITEDAIRLIDRN87,66 87,66 91,17 94,69 94,69 -24,48 -- 5600

UTEC34 UNITEDTECHDRN 488,49 488,49 488,49 488,49 488,49 -8,34 -- 1200

UNHH34 UNITEDHEALTHDRNED 236,99 236,99 236,99 236,99 236,99 -5,26 -- 1100

UPSS34 UPS DRN 105,60 105,60 105,60 105,60 105,60 0,42 -- 1800

USBC34 US BANCORP DRN 160,20 160,20 160,20 160,20 160,20 -5,64 -- 11 .600

USIM3 USIMINASON N1 7,80 6,64 7,17 7,80 7,51 12,08 7,40 7,51 331 82.300

USIM5. USIMINASPNA N1 6,50 5,62 6,20 6,55 6,52 16,42 6,52 6,5333.67429.507.1 00

V.

VALE3 VALE ON NM 42,00 37,00 40,44 44,03 42,90 21,35 42,80 42,90149.22167.248.3 00

VLID3 VALIDON NM 11,09 9,73 10,31 11,36 10,19 1,09 10,19 10,25 3.991 1.009.40 0

VLYB34VALLEYNTIONDRN ED 35,99 35,99 35,99 35,99 35,99 -17,10 -- 31 .200

VERZ34 VERIZONDRN 250,00 250,00 252,69 258,80 258,80 1,88 258,80 -62.700

VRTX34. VERTEXPHARMDRN 246,80 246,80 246,80 246,80 246,80 -5,15 -- 1100

VVAR3 VIAVAREJO ON NM 10,39 8,20 9,42 10,39 9,71 14,23 9,71 9,72109.232102.777.400

VISA34 VISA INC DRN 761,76 761,76 789,08 798,17 798,17 2,09 700,02 851,50 32 .410

VIVA3 VIVARAS.A. ON NM 20,61 18,00 19,38 21,65 21,50 12,56 21,50 21,6016.859 7.039.40 0

VIVR3 VIVERON NM 1,64 1,47 1,54 1,65 1,53 4,08 1,53 1,54 371 457.800

VULC3. VULCABRAS ON NM 5,93 5,13 5,38 6,01 5,36 3,87 5,36 5,41 5.757 1.664.20 0

W.

WALM34 WAL MARTDRN 125,00 124,60 128,98 132,95 132,95 3,06 132,95 -56.710

WGBA34 WALGREENS DRN 100,50 100,50 100,50 100,50 100,50 0,80 -- 1600

DISB34 WALT DISNEY DRN 445,00 445,00 465,06 467,40 465,76 4,66 420,00 540,00 75 .800

W1MC34 WASTEMANAGDRN ED 234,80 234,80 241,84 245,00 242,73 -6,87 -- 51 .300

WEGE3. WEG ON NM 37,50 31,90 33,97 38,61 34,53 4,63 34,50 34,5553.70011.972.8 00

WFCO34 WELLSFARGODRN 135,50 133,52 139,01 148,08 148,08 11,33 148,08 150,00 93 .060

MWET4 WETZELS/A PN 3,79 3,78 3,78 3,79 3,78 -4,30 3,00 3,80 5600

WHRL3 WHIRLPOOL ON 6,76 6,76 7,46 8,30 7,14 5,77 6,83 7,15 23 5.700

WHRL4 WHIRLPOOL PN 7,10 6,60 7,28 7,79 7,16 0,84 7,15 7,62 81 27.100

WSON33. WILSONSONSDR3 34,00 32,21 33,54 35,80 33,50 1,82 33,50 -4 26 66.600

WIZS3 WIZ S.A. ON NM 11,23 10,13 10,82 11,25 11,25 15,74 11,21 11,25 5.035 1.252.10 0

WLMM3 WLM IND COM ON 15,49 15,49 15,49 15,49 15,49 0,00 13,90 15,49 1100

WLMM4. WLM IND COM PN 18,07 17,51 18,34 19,00 18,97 5,03 17,65 18,98 18 3.400

X.

X1EL34. XCEL ENERGY DRN ED 149,69 149,69 149,69 149,69 149,69 -2,90 -- 41 .500

Y.

YDUQ3 YDUQSPART ON NM 40,00 33,13 35,13 40,99 34,40 -6,01 34,39 34,5038.47110.168.20 0

YUMR34 YUM BRANDSDRN 185,50 185,50 185,50 185,50 185,50 -6,07 -- 71 .300

B3 - Brasil, Bolsa, Balcão

ADRBrasil

Comportamentodos papéisem NovaYork - em 13/03/20

Número Data do Cotações(US$/ADR) Cotaçõesem 12 meses Oscilações(%) *Volume financeiro em US$ NúmeroData do Cotações (US$/ADR) Cotações em 12 meses Oscilações (%) *Volume financeiro em US$

de ações último Em 12 Média no Média em de ações últimoEm 12 Média no Médiaem

ADR por ADR Código negócio Fechamento Mínimo MáximoMenor Maior No dia No mês No ano meses No dia ano 12 meses ADR por ADR Código negócio FechamentoMínimo Máximo Menor MaiorNo dia No mês No ano meses No dia ano 12 meses

Ambev S.A. (O) 1ABEV 13/03/20 2,64 2,542,91 2,04 5,45 1,15 -17,76-43,35 -39,73 105.463.1 99 121.420.064 106.327.747

Azul (P) 3AZUL13/03/2 01 5,5212,84 15,78 11,90 44,55 24,96 -47,39-63,74 -51,04 35.066.4 68 21.462.031 18.449.479

Banco Bradesco(O) 1BBDO 13/03/ 20 4,57 4,184,80 3,86 10,49 14,25 -20,93 -47,36-56,23 132.864 30.361 118.663

Banco Bradesco(P) 1BBD 13/03/20 5,20 4,615,48 4,2112,11 16,85 -23,30 -41,90 -56,04 154.101.929134.721.516 120.360.839

Brasilagro (O) 1LND 13/03/20 3,14 3,023,42 2,92 4,98 -4,30 -25,24-34,21 -26,46 21.076 14.965 16.830

Braskem (P) 2BAK 13/03/20 8,36 7,008,70 6,2529,11 19,60 -30,91 -43,51 -71,09 2.450.192 2.645.223 5.176.988

BRF (O) 1BRFS 13/03/20 3,47 3,133,85 3,139,96 6,12 -42,36 -60,11 -35,26 28.569.01718.776.479 27.158.633

Cemig(O) 1CIGC 13/03/20 2,05 1,952,26 1,82 5,00 7,89 -34,92-48,37 -53,83 9.776 6.276 7.780

Cemig(P) 1CIG 13/03/20 2,13 1,882,25 1,614,11 12,11 -29,70 -37,54 -44,96 10.992.4558.197.006 8.197.006

Copel (P)1ELP13/03/2 01 2,3111,11 12,50 8,91 18,15 14,41 -22,38 -27,33 23,8410.125.678 11.694.197 11.694.197

Eletrobras (O) 1EBR 13/03/20 5,84 5,115,98 4,4111,69 22,18 -24,45 -37,34 -36,93 7.444.587 4.590.396 3.667.323

Eletrobras (P) 1EBRB 13/03/20 5,74 5,166,13 4,5411,57 16,90 -26,41 -39,45 -41,90 440.530 345.501 270.102

Embraer (O) 4ERJ 13/03/20 9,95 8,9610,268,28 21,10 9,10 -34,71-48,95-49,31 18.190.5 10 16.384.751 14.139.456

Gerdau (P) 1GGB 13/03/20 2,59 2,192,62 1,825,34 15,62 -30,75 -47,14 -34,26 21.253.64856.996.025 39.021.938

Gol (P) 2GOL 13/03/20 4,79 4,045,13 4,02 23,30 11,14 -57,72 -73,49 -66,71 17.561.72817.109.371 16.709.223

Itaú Unibanco (P) 1ITUB 13/03/20 5,494,93 5,79 4,43 10,01 15,09 -22,35-40,00 -43,92 385.566.9 87 218.313.339 169.167.244

Linx (O) 1LINX 13/03/20 4,33 4,235,00 3,30 9,47 2,36 -37,70-50,57 -1.864.077 739.742 -

Oi (O) 5OIBRC 13/03/20 0,77 0,750,85 0,682,51 2,60 -26,63 -17,30 -63,66 339.019 3.743.611 3.918.462

Pão de Açúcar (P) 1CBD 13/03/20 13,88 12,10 14,0311,0925,92 16,44 -14,58 -36,53 -43,07 8.206.909 8.857.789 10.232.012

Petrobras (O) 2PBR 13/03/20 6,58 5,576,74 4,83 17,90 20,73 -45,62-58,72 -59,51 361.801.4 86 362.480.777 267.969.956

Petrobras (P) 2PBRA 13/03/20 6,31 5,316,42 4,55 15,75 21,81 -43,96-57,71 -57,07 133.935.6 47 99.278.77590.329.855

Sabesp (O) 1SBS 13/03/20 10,29 8,8510,308,18 15,40 19,37 -21,03-31,63-8,12 26.537.9 16 19.532.728 20.001.664

Santander BR - 1 UNIT 1BSBR 13/03/20 6,33 5,486,49 5,3912,85 14,05 -27,32 -47,82 -48,79 10.379.24914.994.948 10.814.3 39

Sid. Nacional (O) 1SID 13/03/20 1,59 1,361,60 1,144,71 18,66 -35,37 -53,91 -61,12 7.077.488 14.113.719 13.824.959

Suzano Papel e Celulose (O) 1SUZ 13/03/ 20 6,76 6,00 6,94 6,00 25,0111,74 -20,28 -31,30 -72,23 7.416.6553.191.852 2.109.476

Telefônica Brasil (P) 1VIV 13/03/ 20 10,94 10,01 11,229,00 14,68 8,00 -8,30 -23,60-11,56 38.327.771 24.199.470 20.328.8 21

TIM Part. (O) 5TSU 13/03/20 14,59 13,90 15,6812,7920,32 7,04 -19,08 -23,65 -9,77 21.695.3 92 23.558.25414.982.198

UltraparPart. (O) 1UGP 13/03/20 3,29 2,623,30 2,61 14,52 22,30 -20,72-47,44 -76,96 6.981.45610.017.5806.700.28 8

Vale (O) 1VALE 13/03/20 8,70 7,739,25 6,61 14,19 21,51 -11,41-34,09 -34,49 471.001.777353.908.163 262.672.64 9

Fonte: Valor PRO. Elaboração: Valor Data.(O) e (P) significam,respectivamente,ADR derivadosde açõesordinárias e preferenciais

* Sem ajustede proventos

(PreçosR$) Oscil. Ofertas Neg. Realiz.

Cód. Emp./Ação Abert. Mín. Méd. Max. Fech. (%) Compr. VendaNºQuant.

MMMC34. 3M DRN 155,80 155,80 155,80 155,80 155,80 -4,35 155,00 -1 800

A.

ABUD34 AB INBEV DRN 214,65 207,00 207,30 214,65 207,00 -2,35 205,92 -410.100

ABTT34 ABBOTT DRN 91,75 87,84 88,01 91,75 87,84 -2,71 67,77 -22.300

ABCB4 ABC BRASILPN N2 15,86 13,73 14,69 15,95 15,30 9,67 15,30 15,31 4.724 903.300

ACNB34 ACCENTURE DRN 738,54 738,54 738,54 738,54 738,54 -6,71 -- 1100

EALT4A. CO ALTONA PN 5,05 4,89 5,01 5,79 5,20 2,76 5,10 5,20 107 24.700

ADBE34 ADOBE INC DRN 289,80 289,80 290,08 290,40 290,10 0,93 -- 4800

A1MD34 ADVANCEDMICDRN 198,57 198,57 198,57 198,57 198,57 2,62 -- 150

ADHM3 ADVANCED-DHON 1,60 1,60 1,70 1,84 1,77 10,62 1,73 1,80 46 28.500

TIET3 AES TIETEE ON N2 3,62 3,60 3,75 3,96 3,84 8,16 3,82 3,84 1.011 284.000

TIET4. AES TIETEE PN N2 3,00 2,96 3,03 3,18 3,12 9,09 3,12 3,13 1.612 995.600

TIET11 AES TIETEE UNT N2 16,21 15,49 16,00 16,70 16,70 12,08 16,51 16,70 8.061 2.767. 200

AFLT3AFLUENTET ON 8,66 8,20 8,61 9,16 8,70 0,46 8,00 8,70 19 3.900

AIGB34 AIG GROUPDRN ED 120,88 120,88 120,88 120,88 120,88 -20,20 120,88 -11.300

BRGE12 ALFA CONSORCPNF 4,00 4,00 4,00 4,00 4,00 -18,03 4,01 4,70 42 .400

CRIV3. ALFA FINANC ON 5,03 5,03 5,03 5,03 5,03 19,76 4,25 5,15 4400

CRIV4 ALFA FINANC PN 6,49 6,49 6,49 6,49 6,49 -0,15 6,00 6,49 1200

ALSO3 ALIANSCSONAEONNM 35,00 28,22 31,28 35,58 32,50 8,33 32,50 32,5213.043 2.996.600

BABA34 ALIBABAGRDRN 894,00 894,00 898,49 926,80 926,80 2,04 -- 3460

AALR3 ALLIARON NM 14,00 12,57 13,27 14,38 13,73 6,35 13,63 13,73 3.507 699.200

ALPA3A. LPARGATAS ON N1 20,02 20,02 20,98 21,99 21,99 10,00 21,99 26,90 7700

ALPA4ALPARGATAS PN N1 26,00 23,45 25,53 26,98 26,98 12,88 26,68 26,9914.247 4.054.90 0

APER3 ALPERS.A. ON NM 18,02 16,50 17,56 20,00 18,02 5,38 18,02 18,50 176 37.600

GOGL34 ALPHABETDRN A227,00 214,00 220,12 227,00 225,67 4,47 225,67 230,48 36 11.020

GOGL35 ALPHABETDRN C226,58 226,58 226,58 226,58 226,58 0,56 226,58 -1 290

MOOO34. ALTRIA GROUPDRN 175,49 175,49 178,16 180,30 180,30 -5,95 -- 21 .800

ALUP3 ALUPAR ON N2 10,06 9,70 10,34 10,79 10,75 7,50 10,31 10,75 100 16.500

ALUP4 ALUPAR PN N2 6,80 6,32 6,58 6,85 6,79 7,43 6,79 7,25 136 28.900

ALUP11 ALUPAR UNT N2 24,00 21,89 23,32 24,26 23,50 6,81 23,47 23,50 9.708 2.120.500

AMZO34 AMAZON DRN 4.050,004.050,004.110,134.249,564.146, 18 2,37 -- 11 540

BAZA3. AMAZONIAON 30,08 30,08 31,11 32,00 31,83 15,74 31,00 31,83 11 1.300

ABEV3 AMBEVS/A ON 12,60 11,64 12,40 13,09 12,70 9,67 12,55 12,7085.35051.206.900

AALL34 AMERICANAIRDRN 68,36 68,36 68,36 68,36 68,36 -5,44 -- 3400

A1EP34 AMERICANELEDRN198,29 198,00 198,08 198,29 198,00 -7,39 -- 51 .300

AXPB34 AMERICANEXPDRN 411,59 411,59 411,59 411,59 411,59 -9,82 -- 1300

AMGN34. AMGEN DRN 917,48 917,48 933,38 941,33 941,33 -1,34 -- 2300

A1DI34 ANALOG DEVICDRN 229,02 229,02 229,02 229,02 229,02 0,47 -- 150

ANIM3 ANIMAON NM 27,77 23,02 24,11 28,04 24,50 -0,80 24,50 24,7610.478 2.158.500

A1PA34APACHE CORPDRN 34,10 34,10 34,31 35,05 35,05 -9,33 -- 6900

AAPL34 APPLE DRN 124,00 120,80 123,39 128,60 128,60 15,85 128,60 135,00 27 73.730

A1MT34. APPLIEDMATEDRN 227,85 227,85 227,85 227,85 227,85 1,26 -- 1150

ARMT34 ARCELORDRN 21,28 21,28 21,28 21,28 21,28 5,34 21,29 -16.900

ARZZ3 AREZZOCO ON NM 49,61 44,77 47,17 49,81 48,87 8,26 48,87 49,00 7.693 1.301.600

ASML34 ASMLHOLDDRN 1.142,091.142,091.142,091.142,091.142,09 -9,77 -- 1100

ATOM3ATOMPARON 1,28 1,18 1,21 1,35 1,2 21 ,66 1,21 1,22 112 90.5 00

ATTB34A. TT INC DRN 152,65 152,65 155,96 162,42 162,42 7,13 162,42 -24.840

A1UT34 AUTODESK INCDRN 180,31 180,31 180,31 180,31 180,31 -10,40 -- 150

ADPR34 AUTOMATIC DTDRNED 314,39 314,39 314,90 323,45 323,45 -7,13 -- 2530

AZEV3 AZEVEDOON 4,99 4,99 4,99 4,99 4,99 0,00 4,50 4,96 3400

AZEV4 AZEVEDOPN 2,94 2,22 2,58 2,94 2,45 -2,77 2,45 2,60 65 22.200

AZUL4. AZUL PN N2 24,47 20,30 23,50 25,00 24,71 21,72 24,56 24,7177.14318.994.100

B.

BTOW3B2W DIGITAL ON NM 51,00 42,50 49,76 55,82 54,78 27,39 54,78 54,8228.899 6.296.100

B3SA3 B3 ON NM 42,88 37,17 40,38 43,40 40,88 10,81 40,88 40,8995.33144.415.700

BAHI3 BAHEMAON MA 65,50 65,50 70,56 77,00 69,90 4,32 68,00 72,00 17 2.000

BMGB4 BANCOBMG PN N1 5,03 4,58 4,94 5,39 5,10 8,51 5,00 5,10 3.580 1.812.00 0

BIDI3. BANCOINTERON N2 12,00 9,25 10,11 12,22 10,62 -3,45 10,55 10,62 3.046 657.500

BIDI4 BANCOINTERPN N2 9,60 8,23 8,85 9,98 9,98 26,32 9,80 9,9811.366 3.217.70 0

BIDI11 BANCOINTERUNT N2 28,47 25,27 27,16 31,09 30,00 22,39 29,90 30,00 9.651 2.895. 900

BPAN4BANCOPAN PN N1 5,20 4,80 5,25 6,47 6,32 46,29 6,32 6,3319.97120.372.9 00

BGIP3 BANESEON 46,83 46,14 46,48 46,83 46,14 -2,92 -- 2200

BGIP4. BANESEPN 31,35 28,99 29,79 31,35 29,41 1,44 27,00 29,77 10 1.000

BEES3 BANESTES ON 5,53 5,30 5,60 5,99 5,59 5,47 5,58 5,80 163 70.200

BEES4 BANESTES PN 5,90 5,60 5,66 5,90 5,74 6,29 5,70 5,88 25 4.600

BOAC34 BANKAMERICADRN ED 104,30 104,30 106,90 112,31 112,31 11,19 112,31 -311.470

BRSR3 BANRISULON EJ N1 19,70 19,39 19,56 19,90 19,50 0,00 18,51 19,50 18 4.300

BRSR6. BANRISULPNB EJ N1 15,30 13,94 14,79 16,40 15,20 9,03 15,20 15,2316.740 3.860. 500

BDLL4 BARDELLAPN 13,99 13,99 13,99 13,99 13,99 -3,45 8,50 14,00 2500

BTTL3 BATTISTELLA ON 6,65 5,52 6,55 7,00 5,52 -14,94 5,52 6,20 12 4.500

BBSD11 BB ETF SP DVCI 75,00 67,70 70,33 75,00 71,10 2,30 67,60 71,00 13 480

BBSE3 BBSEGURIDADEONNM 27,50 24,53 25,93 28,06 26,61 5,55 26,58 26,6147.13410.988. 200

BERK34. BERKSHIREDRN 887,60 855,33 881,84 912,46 911,88 3,46 911,88 -2 01 .260

BHPG34 BHP GROUPDRN ED 152,99 152,99 152,99 152,99 152,99 -9,24 -- 1500

BIIB34 BIOGEN DRN 222,60 222,60 226,87 231,15 231,15 0,37 -- 2600

BIOM3 BIOMM ON MA 12,30 11,05 11,61 12,50 11,99 4,26 11,80 11,99 72 16.400

BSEV3 BIOSEV ON NM 4,09 3,57 3,85 4,34 3,65 7,03 3,65 3,68 448 239.700

GBIO33. BIOTOSCANADR3 9,70 9,06 9,32 9,70 9,45 3,84 9,45 9,46 193 189.600

BKBR3 BK BRASILON NM 10,60 9,12 10,26 10,61 10,33 7,71 10,30 10,3313.022 3.153.700

BLAK34 BLACKROCKDRN ED 318,32 318,32 318,32 318,32 318,32 -3,53 200,00 -1 300

BONY34 BNY MELLONDRN 147,69 147,69 147,69 147,69 147,69 -9,81 -- 1600

BOEI34 BOEINGDRN 787,49 787,49 787,49 787,49 787,49 -14,38 750,00 -1 800

BOBR4. BOMBRILPN 1,65 1,56 1,59 1,70 1,56 0,64 1,55 1,56 93 41.500

BKNG34 BOOKINGDRN 247,90 247,90 247,90 247,90 247,90 0,29 247,90 -1 700

B1SX34 BOSTON SCIENDRN 143,59 143,59 143,59 143,59 143,59 -10,28 -- 1200

BBRK3 BR BROKERSON NM 3,00 2,62 2,75 3,00 2,75 5,36 2,75 2,86 519 232.300

BRML3 BR MALLSPARON NM 13,00 10,82 11,60 13,00 11,93 5,57 11,93 12,1167.51524.668.000

BRPR3. BR PROPERT ON NM 10,05 8,55 9,31 10,05 9,59 9,60 9,59 9,7016.484 4.799.00 0

BBDC3 BRADESCOON N1 22,05 19,64 21,17 22,90 22,30 16,32 22,20 22,3135.620 9.894.800

BBDC4 BRADESCOPN N1 25,70 22,01 23,94 25,74 25,29 16,86 25,29 25,30139.96759.463.300

BRAP3 BRADESPAR ON N1 28,00 25,32 26,81 28,18 27,85 17,01 27,01 27,90 304 69.800

BRAP4 BRADESPAR PN N1 29,93 26,94 29,10 31,20 30,84 18,25 30,83 30,8426.568 5.271.900

BBAS3. BRASILON EJ NM 36,24 31,71 34,78 37,67 36,49 16,76 36,46 36,4999.97840.672.200

AGRO3 BRASILAGROON NM 16,27 14,86 15,36 16,50 15,58 1,56 15,58 15,60 957 229.100

BRKM3 BRASKEMON N1 23,23 22,99 23,79 25,99 23,26 5,72 23,25 24,90 92 20.900

BRKM5 BRASKEMPNA N1 19,82 16,51 19,07 20,20 19,77 19,81 19,77 19,9823.526 5.955.900

BRKM6 BRASKEMPNB N1 18,80 18,00 18,40 18,80 18,00 -5,26 17,00 23,00 2200

BRFS3. BRF SA ON NM 17,99 14,90 16,24 18,13 16,49 8,13 16,47 16,5353.67216.224.400

BMYB34 BRISTOLMYERSDRN257,74 257,74 257,74 257,74 257,74 -4,18 207,75 -1 500

AVGO34 BROADCOMINCDRN 195,59 195,59 200,58 201,24 201,24 -13,18 -- 26 .900

BPAC3BTGP BANCOON N2 27,35 25,01 26,49 27,35 25,10 -8,19 26,01 28,99 7800

BPAC11B. TGP BANCOUNT N2 40,70 32,52 38,18 42,00 41,54 27,89 41,50 41,5438.29714.008.10 0

C.

XBOV11 CAIXAETFXBOVCI 85,00 81,35 83,17 85,00 81,35 13,60 74,00 81,36 220

CAMB3 CAMBUCION 6,70 6,05 6,41 6,70 6,49 1,40 6,10 6,49 37 37.500

CAML3 CAMILON NM 7,71 6,83 7,29 7,99 7,30 -2,27 7,30 7,39 9.561 2.439.000

CNIC34 CANADNATIONDRNED 166,87 166,87 166,87 166,87 166,87 -7,20 -- 1100

CAON34. CAPITAL ONE DRN 161,39 161,39 161,39 161,39 161,39 -6,91 -- 1400

C1CL34 CARNIVAL CORDRN 74,90 74,90 76,79 79,27 79,27 -22,51 -- 6900

CRFB3 CARREFOUR BRONNM 19,10 17,26 18,80 19,54 19,32 7,33 19,31 19,4331.714 9.383.700

CASN4 CASANPN 12,00 12,00 12,00 12,00 12,00 -0,16 5,00 100,00 1100

CATP34CATERPILLAR DRN 437,09 437,09 437,09 437,09 437,09 -9,31 -- 1100

CCRO3. CCR SA ON NM 13,25 12,01 13,35 14,57 14,50 22,15 14,40 14,5049.67119.933.200

CEAB3 CEA MODAS ON NM 11,33 9,90 10,48 11,70 10,90 9,00 10,90 10,97 7.065 3.278.100

CEDO4 CEDRO PN N1 6,80 6,80 6,80 6,80 6,80 -2,15 6,80 6,94 1100

CLSC4 CELESC PN N2 47,50 44,10 47,67 50,45 48,02 2,19 48,00 49,00 56 14.000

CEPE6 CELPE PNB 19,30 19,30 19,30 19,30 19,30 5,46 18,30 36,00 2600

CMIG3. CEMIGON N1 10,75 9,25 10,09 10,92 10,58 14,25 10,43 10,5813.026 3.793.600

CMIG4 CEMIGPN N1 10,25 9,08 9,96 10,64 10,50 14,25 10,45 10,5048.75417.858.80 0

CNTO3CENTAUROON NM 36,00 30,50 32,95 36,93 33,56 7,32 33,56 33,7410.714 2.426.800

CESP3 CESPON N1 29,00 27,23 28,83 29,99 29,99 4,34 29,01 29,99 111 24.100

CESP5 CESPPNA N1 29,99 29,99 29,99 29,99 29,99 -0,03 29,00 30,00 1100

CESP6. CESPPNB N1 29,40 25,43 27,60 30,50 30,49 14,83 29,84 30,4914.589 6.820.700

CHKE34 CHESAPEAKEDRN 0,77 0,75 0,78 0,84 0,84 12,00 0,84 1,75 11 32.730

CHVX34 CHEVRONDRN 180,18 180,18 181,10 184,79 184,79 3,00 184,79 250,00 63 .380

HGTX3 CIA HERINGON NM 16,21 15,56 16,69 18,34 16,61 10,65 16,61 16,6518.953 4.595.700

CIEL3 CIELOON NM 5,23 4,85 5,22 5,67 5,67 20,89 5,60 5,6739.60022.359.400

C1IC34. CIGNACORPDRN ED 203,60 203,60 203,60 203,60 203,60 -10,16 -- 1300

CSCO34 CISCO DRN 164,88 163,84 164,00 164,88 163,84 -6,10 -- 31 .900

CTGP34 CITIGROUP DRN 222,00 222,00 229,23 235,79 235,79 10,36 235,79 -52.270

C1FG34 CITIZENSFINDRN 107,61 107,61 107,61 107,61 107,61 -4,94 -- 3400

C1TX34 CITRIXSYSTEDRN ED 264,00 264,00 264,00 264,00 264,00 1,26 -- 31 .000

CHME34. CME GROUPDRN ED 199,34 199,34 199,34 199,34 199,34 -15,16 -- 1800

COCA34 COCACOLADRN ED 210,69 210,69 218,85 232,50 231,00 3,49 -- 63 .010

CEEB3 COELBA ON 41,00 41,00 41,00 41,00 41,00 2,50 33,00 42,00 1100

COCE5 COELCE PNA 58,27 52,98 55,39 58,27 55,80 2,95 55,80 56,00 103 19.300

COGN3 COGNA ON ON NM 7,07 5,90 6,46 7,37 6,67 11,53 6,66 6,67106.65541.420.1 00

COLG34. COLGATE DRN 315,28 315,28 315,28 315,28 315,28 -2,96 -- 1100

CMCS34 COMCASTDRN 167,00 167,00 179,04 185,63 185,63 9,09 185,63 -619.440

CGAS5 COMGASPNA 175,27 164,78 169,21 180,00 164,78 -3,07 162,34 164,79 57 6.200

CSMG3 COPASA ON NM 51,00 42,67 45,23 51,00 45,56 6,69 45,51 46,26 7.314 1.576.000

CPLE3 COPELON N1 65,80 57,72 62,01 66,45 64,40 12,23 64,18 64,40 1.347 203.900

CPLE6. COPELPNB N1 63,00 53,05 56,62 63,00 61,14 17,05 60,90 61,14 7.670 1.474.700

COPH34 COPHILLIPS DRN 33,21 33,21 33,21 33,21 33,21 -13,85 -- 13 .200

CSAN3 COSANON NM 55,25 49,62 52,65 57,61 55,45 14,25 55,44 55,5015.737 2.833.900

RLOG3 COSANLOG ON NM 12,60 11,41 12,92 14,18 13,61 21,40 13,58 13,7111.468 2.848.000

COWC34 COSTCODRN 335,13 335,13 344,10 347,70 347,70 2,54 -- 22 .100

CTNM4. COTEMINASPN 7,76 6,50 6,75 7,76 6,60 0,00 6,50 7,00 63 30.000

CPFE3 CPFL ENERGIAONNM 30,83 28,18 29,67 30,83 30,32 8,79 30,32 30,3315.625 5.474.900

CRDE3 CR2 ON 32,00 32,00 32,18 33,99 33,99 6,25 30,00 35,15 13 2.200

CRPG5 CRISTAL PNA 22,44 18,99 21,54 24,30 22,90 2,09 22,10 22,90 96 22.000

CRPG6 CRISTAL PNB 21,05 21,05 23,23 24,39 24,39 -2,40 20,01 23,96 6600

CARD3. CSU CARDSYSTON NM 10,32 9,21 9,81 10,70 9,85 3,46 9,85 10,08 888 319.200

CSXC34 CSX CORPDRN 132,97 132,97 132,97 132,97 132,97 -5,58 -- 1300

CVCB3 CVC BRASILON NM 15,95 12,97 14,06 15,99 15,35 12,53 15,23 15,3545.65711.373. 200

CCPR3 CYRE COM-CCPONNM 20,81 16,05 17,84 20,81 18,22 13,87 18,22 18,51 3.209 598.200

CYRE3. CYRELAREALTON NM 22,10 18,28 19,95 22,50 21,05 14,96 21,05 21,0837.07811.008. 800

D.

DHER34 DANAHERCORPDRN 163,31 163,31 163,31 163,31 163,31 0,21 -- 1400

DASA3DASA ON 75,00 75,00 75,00 75,00 75,00 0,00 50,00 75,00 1100

DEEC34 DEERE CO DRN 316,79 316,79 316,79 316,79 316,79 -9,18 316,79 -1 200

D1VN34 DEVON ENERGYDRNED 35,05 35,05 35,05 35,05 35,05 -10,01 -- 1600

PNVL3. DIMED ON 680,00 680,00 699,03 720,00 695,00 5,30 680,01 799,99 5500

PNVL4 DIMED PN 638,99 565,00 569,11 638,99 565,00 -20,97 565,00 680,00 17 1.800

DIRR3 DIRECIONALON NM 12,70 11,57 12,22 13,08 12,10 5,21 12,10 12,3012.801 2.649.700

DGCO34 DOLLARGENERDRN 339,29 339,29 339,29 339,29 339,29 -11,91 -- 1300

D1OM34 DOMINIONENEDRN 172,69 172,69 177,13 178,50 178,50 -4,89 -- 61 .700

DMMO3. DOMMOON 0,95 0,86 0,91 0,99 0,93 6,89 0,91 0,93 2.814 5.590.00 0

D1TE34 DTE ENERGYCDRNED 111,67 111,67 111,67 111,67 111,67 3,12 -- 1100

DUKB34 DUKE ENERGYDRN 414,12 396,40 401,73 414,12 396,40 -7,75 -- 4800

DDNB34 DUPONT N INCDRN 155,59 155,59 155,59 155,59 155,59 -8,56 -- 1300

DTEX3. DURATEX ON NM 12,80 10,75 11,88 12,94 12,22 10,68 12,22 12,3015.232 4.338.100

E.

EBAY34EBAY DRN 81,70 81,70 81,70 81,70 81,70 -1,44 -- 120

ECOR3 ECORODOVIAS ON NM 11,72 10,73 11,92 13,50 13,13 21,68 13,02 13,1324.312 7.339.700

ELEK3 ELEKEIROZON 17,32 17,32 17,32 17,32 17,32 0,00 17,32 18,80 2200

ELEK4 ELEKEIROZPN 18,50 18,50 18,56 18,70 18,70 0,53 18,50 18,70 2300

EKTR4. ELEKTROPN 18,96 18,96 19,22 19,52 19,20 12,94 19,20 21,50 3300

ELET3 ELETROBRAS ON N1 27,50 24,01 26,29 28,21 28,07 18,33 28,00 28,0731.046 7.458.500

ELET5 ELETROBRASPNA N1 44,50 41,00 42,16 44,50 41,00 7,89 38,00 41,00 3300

ELET6 ELETROBRASPNB N1 28,28 24,34 27,07 29,26 28,92 16,23 28,87 28,9223.529 5.799.300

EMAE4 EMAEPN 27,99 26,36 28,16 28,91 28,55 8,34 28,02 28,55 36 6.300

EMBR3. EMBRAERON NM 12,07 10,55 11,20 12,14 11,68 11,66 11,65 11,6932.211 9.552.900

ENAT3ENAUTA PART ON NM 9,25 8,07 8,46 9,32 9,16 13,78 9,16 9,2911.706 4.828.60 0

ENBR3 ENERGIASBR ON NM 19,21 16,35 17,46 19,21 18,01 10,76 18,00 18,0220.710 4.741.300

ENGI3 ENERGISAON N2 12,50 11,78 12,37 13,12 12,50 6,20 12,06 12,90 46 5.800

ENGI4 ENERGISAPN N2 8,56 7,30 7,83 8,56 8,29 4,93 8,15 8,36 72 11.700

ENGI11. ENERGISAUNT N2 46,50 40,95 44,55 46,50 46,50 12,69 46,50 46,55 8.385 1.564.200

ENEV3 ENEVA ON NM 39,00 32,25 34,82 39,00 35,83 7,92 35,83 35,99 8.433 2.147.700

EGIE3 ENGIE BRASILONNM 46,00 43,02 46,09 48,19 48,19 9,92 48,17 48,2218.705 3.125.700

E1OG34 EOG RESOURCEDRN 73,94 73,94 73,94 73,94 73,94 -18,87 -- 1900

EQPA3EQTL PARA ON 3,25 3,02 3,20 3,50 3,23 7,66 3,20 3,25 116 56.400

EQTL3. EQUATORIAL ON NM 20,90 18,70 19,68 21,26 20,30 6,39 20,27 20,3056.98115.299.600

EQIX34 EQUINIXINC DRN 557,56 557,56 557,56 557,56 557,56 1,17 -- 1100

ELCI34 ESTEELAUDERDRN381,29 381,29 381,29 381,29 381,29 -8,51 -- 1100

ETER3 ETERNIT ON NM 4,61 4,09 4,43 4,65 4,35 8,75 4,35 4,42 981 538.400

BOVB11 ETF BRADBOVCI 80,50 73,00 80,17 82,73 82,73 13,95 76,50 82,73 353 176.620

EUCA3. EUCATEX ON N1 16,70 14,00 15,67 16,70 15,29 7,22 14,00 15,19 10 1.200

EUCA4 EUCATEX PN N1 6,00 5,35 5,77 6,19 5,89 12,40 5,41 5,89 129 68.400

EVEN3 EVEN ON NM 10,16 9,67 10,42 11,55 11,03 17,84 10,98 11,0317.128 4.819.600

E1VR34 EVERGY INC DRN ED 136,57 136,57 136,57 136,57 136,57 0,78 -- 1100

E1SE34 EVERSOURCEEDRN 199,41 199,41 199,41 199,41 199,41 1,73 -- 1100

BAUH4. EXCELSIORPN 89,14 84,00 87,48 89,15 89,15 2,47 50,00 89,16 13 1.300

E1XC34 EXELON CORPDRN 167,09 164,92 166,71 168,00 164,92 -14,23 -- 61 .900

EXXO34 EXXON MOBILDRN 47,14 41,98 44,16 47,14 43,71 -5,38 43,71 -1 23 .800

EZTC3. EZTEC ON NM 38,15 33,72 36,50 40,53 37,60 15,94 37,60 37,9814.464 4.279.100

F.

FBOK34 FACEBOOKDRN 384,60 378,00 382,30 393,30 390,60 2,56 360,00 -1 01 .370

FHER3 FER HERINGERONNM 2,60 2,32 2,47 2,80 2,40 6,66 2,39 2,40 515 247.300

(PreçosR$) Oscil. Ofertas Neg. Realiz.

Cód. Emp./Ação Abert. Mín.Méd. Max. Fech. (%) Compr. VendaNºQuant.

(PreçosR$) Oscil. Ofertas Neg. Realiz.

Cód. Emp./Ação Abert. Mín.Méd. Max. Fech. (%) Compr. VendaNºQuant.

ADR - Índices

Em 13/03/20

No fim de Variação - em %No fim de Variação - em %

Índice13/0312/03 06/03 fev/20 dez/19 dia semanamês ano Índice13/03 12/03 06/03 fev/20 dez/19 diasemanamês ano

S&P BNY 112,54106,78130,67 132,23 150,3 75 ,39 -13,88-14,89 -25,16

S&P BNY Emergentes 265,26250,03296,56 301,2 23 35,666,09 -10,56-11,94 -20,97

S&P BNY América Latina 146,90 131,32 182,02 193,06 244,1 81 1,87 -19,29-23,91 -39,84

S&P BNY Brasil 157,31 136,0 81 96,91 212,52 280,6 71 5,60-20,11 -25,98-43,95

S&P BNY México 183,03 172,22 218,07 223,36 247,4 46 ,28 -16,07-18,06 -26,03

S&P BNY Argentina69,3066,83 92,84 94,00124,68 3,70-25,36 -26,28-44,42

S&P BNY Chile 135,59129,07153,09 152,47 184,9 75 ,05 -11,43 -11,07-26,70

S&P BNY Índia 1.608,35 1.513,301.798,241.894,812.104,17 6,28-10,56-15,12-23,56

S&P BNY Ásia 149,72142,76165,70 167,96 182,6 04 ,88 -9,65-10,86-18,01

S&P BNY China 535,35514,45577,76 581,62 601,2 34 ,06 -7,34 -7,96-10,96

S&P BNY Rússia 262,94 250,92 327,87 335,14 357,8 14 ,79 -19,80 -21,54-26,51

S&P BNY Turquia 25,28 23,6227,26 25,80 27,40 7,00-7,28-2,01-7,76

Fonte: S&P BNY Mellon.Elaboração: Valor Data

Finanças

|

Bolsasnacionais

Direitose recibos

(PreçosR$) Oscil. Ofertas Neg. Realiz.

Cód. Emp./Ação Mín. Méd. Max.Fech. (%) Compr. VendaNºQuant.

ADHM1 ADVANCED-DH DO 0,05 0,05 0,07 0,06 -45,45 0,06 0,07 88 88.000

RBRF12 FII RBRALPHADM 0,11 0,12 0,18 0,12 -36,84 0,12 0,13 784 21.539

XPHT14 FII XP HOT DM 0,10 0,10 0,14 0,11 1.000,00 0,12 0,13 28 11.313

XPLG12 FII XP LOG DM 0,20 0,23 0,25 0,24 20,00 0,24 0,25 1.761 87.106

SLED13. SARAIVALIVRDM 0,07 0,07 0,10 0,09 0,00 0,08 0,09 51 60.400

AHEB1 SPTURISDO -----0,01 -- -

Ibovespa

Mercadofuturo -13/03/ 20

(Contrato = cotação a futurox R$ 1,00;cotação = pontosdo índice)

Contr. Nº Contr. Volum.

Vencto.Abt. (*) Negs. Negoc. R$ Abt. Mín.Max. Méd. Últ. Ajuste Var. %

abr/20 586.02727.325 218.060 17.125.542.700 79.335 72.600 82.940 78.536 80.000 82.679 14,63

jun/20 1.950 00 0000008 3.217 -

ago/20 000000000 83.744 -

ÍndiceBovespaà vista:Fechamento = 82.677variação= 13,91%

(*)Contratos em aberto na abertura do dia

Fontes:B3 e Valor PRO. Elaboração: Valor Data

Movimento dasaçõesdosíndices

Em 13/03/20

ComportamentoIbovespa IBrX IEE SMLLISEIMOB

Altas 72 99 17 77 36 17

Baixas 110100

Estáveis 000000

Não negociadas 001000

Total7 3100 18 78 36 17

Em 12/03/20

ComportamentoIbovespa IBrX IEE SMLL ISEIMOB

Altas 000000

Baixas 73 100 18 78 36 17

Estáveis 000000

Não negociadas 000000

Total7 3100 18 78 36 17

Fonte:Valor PRO. Elaboração:Valor Data

Veja mais dados da B3 no Valor Online: //valor.globo.com/valor-data/bolsas/

Participaçãodosinvest. novolumetotaldosegmentoBovespa

Período: 02 a 11/03/20

Tipos de Compras VendasTipos de Compras Vendas

Investidores R$ mil Part. R$ mil Part. Investidores R$ mil Part. R$ mil Part.

PessoaFísica 48.791.802 8,60% 39.065.400 6,88%

• Inv. individuais 47.985.845 8,46% 38.359.077 6,76%


• Clubes de inv. 805.957 0,14% 706.323 0,12%
  Institucional 92.698.715 16,34% 91.480.780 16,12%

Inv. estrangeiro 127.679.0 80 22,50% 140.158.875 24,70%

Empresaspúb. e priv. 2.737.5200,48% 1.552.297 0,27%

Instituições financeiras11.694.713 2,06% 11.466.726 2,02%

Outros 122.289 0,02% 41 0,00%

Total em R$ mil (compras+ vendas):567.448.238

Fonte:B3. Elaboração: Valor Data

(N1)—Empresasque aderiramao (NÍVEL1) de GovernançaCorporativa.(N2)—Empresasque aderiramao (NÍVEL2) de GovernançaCorporativa.(NM)—Cias. Novo Mercado.Obs:Estes

dadosreferem-seaos negóciosrealizadosna sexta-feira.Horáriode coletadas informações:19:00hs.,estandosujeitoa ajustesde operaçõesno horárioregulare no After Market.