Valor Econômico (2020-03-21, 22 e 23)

JornalValor--- Página 4 da edição"23/03/20201a CADM" ---- Impressapor VCarvalhoàs 20/03/2020@20:56:46

C4| Valor|Sábado,domingoe segunda-feira, 21, 22 e 23 de marçode 2020

Enxerto

JornalValorEconômico- CADC - FINANCAS- 23/3/2020(20:56)- Página4- Cor:BLACKCYANMAGENTAYELLOW

Mercadoà vista- Inclui ativosemrecuperaçãojudiciale certificados deinvestimentos,debêntures e outrostítulos

GPSI34 GAP DRN 40,59 39,11 39,78 40,59 39,11 -6,72 -- 24 3.100

G1AR34 GARTNERINC DRN 112,98 112,98 112,98 112,9 81 12,98 -32,61 -- 1400

GEOO34 GE DRN 32,23 32,23 32,23 32,23 32,23 -2,59 32,23 -117.960

GMCO34. GENERALMOT DRN 91,76 91,76 91,76 91,7691,76 2,01 -- 4400

GSHP3 GENERALSHOPPONNM 39,95 36,30 39,23 40,90 40,90 -9,07 36,00 40,90 6600

G1PC34 GENUINEPARTDRN 155,72 155,72 155,72 155,7 21 55,72 -23,54 -- 1300

GEPA4GER PARANAPPN 42,81 41,35 41,81 42,8141,35 3,37 41,30 41,38 12 1.400

GGBR3 GERDAU ON N1 9,02 7,85 8,77 9,40 8,10 -6,89 8,10 8,50 431 117.000

GGBR4. GERDAU PN N1 10,13 8,84 9,64 10,279,25 -3,54 9,20 9,26 57.55623.203.000

GOAU3 GERDAU MET ON N1 4,30 3,70 4,01 4,37 4,00 0,00 3,98 4,00 718 187.500

GOAU4 GERDAU MET PN N1 4,55 3,94 4,33 4,65 4,15 -2,12 4,13 4,15 37.39423.317.500

GILD34 GILEADDRN ED 185,98 185,98 185,98 185,9 81 85,98 -6,49 165,00 -4 500

GOLL4 GOL PN N2 7,35 6,75 7,66 9,04 7,28 16,48 7,25 7,28 48.06626.804.500

GSGI34. GOLDMANSACHSDRN 71,00 71,00 72,00 73,0073,00 -1,74 -- 21 .000

GPRO34 GOPRODRN 13,24 12,75 13,18 13,24 12,75 5,37 -- 15 6.200

GPIV33 GP INVESTDR3 3,30 2,77 3,14 3,50 2,77 -10,35 2,60 2,77 391 176.000

GPCP3 GPC PART ON 21,77 20,01 20,82 21,77 20,79 4,05 20,0020,80 14 3.000

CGRA3 GRAZZIOTIN ON ED 20,00 20,00 20,42 21,3320,00 4,91 19,02 21,09 91 .800

CGRA4. GRAZZIOTIN PN ED 21,45 19,81 20,99 23,0021,44 1,88 21,44 21,45 75 13.500

GRND3 GRENDENEON NM 8,00 7,17 7,43 8,34 7,22 -8,37 7,21 7,30 14.911 3.636.300

NTCO3 GRUPONATURAONNM 27,00 24,80 26,51 28,22 25,17 -2,78 25,13 25,4038.95510.753.200

GUAR3. GUARARAPES ON 13,57 12,04 13,41 14,90 13,25 1,84 13,1013,25 7.025 2.019.400

H.

HAGA4 HAGAS/A PN 1,85 1,69 1,72 1,85 1,69 -0,58 1,69 1,70 25 10.200

HALI34 HALLIBURTON DRN 24,65 24,65 25,33 25,97 25,12 -1,79 1,00 -4 35 .910

H1BI34 HANESBRANDS DRN 48,07 47,71 48,81 49,59 49,59 10,59 -- 25 4.000

HAPV3 HAPVIDA ON NM 38,25 36,32 39,03 40,60 39,00 8,03 39,00 39,0729.712 6.342.100

H1IG34. HARTFORDFINDRN 175,54 175,54 175,54 175,54 175,54 7,45 -- 2200

H1AS34 HASBROINC DRN 118,19 118,19 120,55 122,92 122,92 -43,52 -- 9600

H1CA34 HCA HEALTHCADRN198,77 192,29 195,51 198,77 192,29 -7,67 -- 3410

HBOR3 HELBORON NM 1,49 1,35 1,48 1,63 1,36 2,25 1,36 1,37 13.88314.391.500

H1RB34 HER BLOCKINDRNED 72,81 70,81 72,52 72,8170,81 -8,77 -- 10 700

HETA4H. ERCULESPN 5,10 5,00 5,07 5,90 5,00 0,00 4,16 5,90 51 .400

H1LT34HILTON WORLDDRN 161,93 145,07 160,32 178,1 01 45,07 -5,74 -- 91 .500

H1FC34 HOLLYFRONTIEDRN110,25 109,95 110,10 110,25 109,95 0,75 -- 6600

HOME34 HOMEDEPOT DRN ED 403,60 403,60 403,60 403,6 04 03,60 -0,79 -- 19 .700

H1ST34 HOSTHOTELS DRN 50,13 50,13 50,53 50,86 50,36 -5,72 -- 25 3.000

HOOT4H. OTEIS OTHONPN 1,85 1,70 1,82 1,98 1,70 -5,55 1,51 1,70 19 10.600

H1BA34 HUNTINGTON BDRNED 37,17 37,17 38,27 39,37 39,37 0,20 -- 51 .800

HYPE3. HYPERAON NM 32,01 28,78 30,51 32,3929,25 -6,42 29,25 29,2924.727 5.330.900

I.

IBMB34 IBM DRN 475,80 475,80 475,80 475,80 475,80 -5,69 -510,00 15 .700

IDNT3 IDEIASNETON 2,03 1,91 2,00 2,16 1,95 -2,50 1,94 1,97 97 106.400

IGBR3 IGB S/A ON 1,77 1,68 1,69 1,77 1,68 3,70 1,65 1,68 18 6.400

IGTA3IGUATEMI ON NM 31,42 27,83 29,40 31,8928,00 -7,68 28,00 28,2615.546 2.654.100

PARD3I. HPARDINION NM 18,66 16,15 17,51 19,45 17,00 -7,30 17,00 17,11 4.025 624.400

I1LM34 ILLUMINAINCDRN 247,19 247,19 247,19 247,19 247,19 -7,40 -- 1200

MEAL3 IMC S/A ON NM 3,01 2,40 2,63 3,08 2,62 -6,09 2,59 2,64 8.367 6.047.200

ROMI3 INDSROMION NM 8,39 7,20 7,94 8,97 7,80 0,00 7,78 7,80 1.509 373.100

IDVL3 INDUSVALON N2 1,90 1,80 1,95 2,09 1,95 2,63 1,86 1,92 40 11.900

IDVL4. INDUSVALPN N2 2,75 2,40 2,46 2,85 2,40 -13,97 2,40 2,50 56 33.800

INEP3 INEPAR ON 5,00 4,49 5,04 5,44 5,34 6,37 4,51 5,34 21 9.400

INEP4 INEPAR PN 4,50 4,50 4,88 5,01 4,93 6,02 4,51 4,93 44 13.900

ITLC34 INTELDRN 234, 90 231,27 238,51 242,63231,84 -1,36 -231,84 12 7.900

GNDI3 INTERMEDICAON NM 37,01 36,51 39,65 41,6939,99 10,62 39,96 39,9938.26010.783.700

I1VZ34. INVESCOLTD DRN 47,81 43,60 46,05 48,0143,74 -16,11 -- 41 5.700

ISBC34 INVESTBCORPDRN40,05 40,05 40,05 40,05 40,05 15,68 -- 71 .000

MYPK3 IOCHP-MAXIONON ED NM 10,99 10,99 11,62 12,50 11,34 6,37 11,29 11,34 9.670 2.325.400

RANI3 IRANION 3,20 2,75 2,94 3,20 2,79 -1,41 2,75 2,79 71 17.700

RANI4 IRANIPN 4,41 4,06 4,51 4,88 4,06 -2,87 4,05 4,39 46 8.800

IRBR3. IRBBRASILREONNM 8,08 7,21 8,13 8,99 7,30 -3,82 7,30 7,35 75.37936.129.100

IVVB11 ISHARESP500CI 133,00 124,04 127,23 135,0 01 25,00 -4,76 125,00 127,32 4.672 3.702.960

BOVA11 ISHARESBOVACI 68,57 63,57 66,23 69,75 64,77 -0,35 64,77 64,80155.75028.912.530

BRAX11 ISHARESBRAXCI 59,99 55,06 57,95 60,08 55,75 -3,72 55,75 58,00 51 3.200

ECOO11 ISHARESECOOCI 73,96 73,66 73,81 73,96 73,66 -0,20 50,01 90,00 220

SMAL11. ISHARESSMALCI 81,00 74,49 78,02 82,44 75,90 -0,11 75,88 75,9013.085 1.267.270

BOVV11 IT NOW IBOV CI 73,00 66,20 69,12 73,00 67,44 -1,83 67,35 67,4411.513 5.146.230

DIVO11 IT NOW IDIV CI 48,98 45,00 47,85 49,79 45,16 -3,19 45,15 46,99 154 92.410

FIND11 IT NOW IFNC CI 76,74 72,20 76,46 77,00 72,20 -3,73 70,00 72,20 7650

GOVE11 IT NOW IGCT CI 28,81 28,81 29,42 30,03 30,03 1,11 28,00 38,00 3320

MATB11I. T NOW IMAT CI 22,95 21,50 22,03 22,98 21,55 -0,59 19,56 23,30 11 170

ISUS11 IT NOW ISE CI 27,15 26,89 26,90 27,15 26,90 4,34 21,00 42,00 4530

PIBB11 IT NOW PIBB CI 120,00 110,00 115,50 120,48 111,00 -2,12 111,00 113,70 804 93.630

SMAC11 IT NOW SMALLCI42,00 38,75 41,01 42,68 39,29 -0,27 39,30 40,30 79 17.130

SPXI11 IT NOW SPXI CI 130,00 121,13 122,21 131,05 121,35 -5,49 121,35 124,80 75 25.850

ITSA3. ITAUSAON N1 10,90 9,92 10,37 10,92 9,95 -3,02 9,95 10,05 1.822 385.800

ITSA4 ITAUSAPN N1 9,08 8,28 8,64 9,16 8,31 -5,13 8,31 8,32 79.06753.907.600

ITUB3 ITAUUNIBANCOON N1 23,45 21,10 21,71 23,7021,10 -4,95 21,09 21,1023.08112.082.000

ITUB4. ITAUUNIBANCOPN N1 23,39 21,60 22,37 23,9722,05 -3,50 22,05 22,06140.53473.155.800

J.

JBDU3 J B DUARTEON 2,20 2,15 2,18 2,30 2,15 4,87 2,08 2,09 16 6.000

JBDU4 J B DUARTEPN 1,27 1,16 1,21 1,30 1,18 3,50 1,12 1,20 38 14.800

JBSS3 JBS ON NM 21,65 18,48 20,03 22,44 19,18 -4,10 19,17 19,1883.23830.498.900

JCPC34 JC PENNEY DRN 2,25 2,07 2,17 2,25 2,18 -11,38 -- 93 .550

JDCO34. JD COM DRN 192,30 192,30 192,30 192,3 01 92,30 -0,15 -- 1100

J1EF34 JEFFERIESFIDRN 65,49 65,49 65,49 65,49 65,49 -14,32 -- 6700

JPSA3 JEREISSATI ON 22,50 19,67 20,46 23,46 19,67 -10,55 19,50 19,67 3.604 1.245.200

JHSF3 JHSF PART ON NM 4,22 3,49 3,98 4,48 3,49 -9,81 3,49 3,50 17.97514.318.100

JFEN3 JOAOFORTES ON 2,85 2,50 2,76 3,00 2,50 -1,96 2,50 2,54 219 86.300

JNJB34. JOHNSONDRN 626,15 601,33 619,67 626,1 56 01,33 -6,17 -601,33 56 .040

J1CI34 JOHNSONCONTDRN ED 126,40 126,40 126,40 126,4 01 26,40 -26,37 -- 2300

JPMC34 JPMORGANDRN 219,15 209,90 215,24 219,15 209,90 -2,48 200,00 209,90 33 .980

JSLG3. JSL ON NM 13,71 12,03 13,17 14,61 12,03 -7,39 12,00 12,0310.631 3.563.000

K.

CTKA4 KARSTENPN 7,60 7,01 7,54 8,80 8,80 23,94 6,51 9,09 11 4.200

KMPR34 KEMPERCORPDRN 156,89 156,89 156,89 156,8 91 56,89 1,79 -- 2300

KEPL3 KEPLERWEBERON 23,50 21,63 23,13 23,9823,20 1,75 23,20 23,80 607 134.900

K1EY34 KEYCORPDRN 45,79 45,54 45,92 47,39 47,39 7,55 -- 13 2.400

K1IM34. KIMCOREALTYDRN 53,46 53,16 54,18 55,0255,02 -31,76 -- 22 2.470

KMIC34 KINDERMORGADRN 61,55 61,55 61,55 61,5561,55 6,48 -- 1600

KLBN3 KLABINS/A ON N2 3,03 2,53 2,85 3,20 2,75 -6,14 2,70 2,75 3.164 759.000

KLBN4 KLABINS/A PN N2 2,95 2,50 2,81 3,15 2,80 -2,77 2,77 2,80 9.113 4.742.400

KLBN11 KLABINS/A UNT N2 14,64 12,40 13,80 15,3013,76 -4,57 13,69 13,7648.01720.337.500

K1SS34 KOHLSCORPDRN ED 80,84 80,84 80,84 80,8480,84 -52,93 -- 2300

K1RC34. KROGERCO DRN 163,21 163,21 163,21 163,2 11 63,21 14,38 -- 3500

L.

LBRN34 L BRANDSDRN 12,73 12,61 12,81 13,08 13,05 -3,83 -- 16 10.000

L1RC34 LAM RESEARCHDRN 267,00 267,00 267,00 267,0 02 67,00 8,11 -- 2800

LLIS3 LE LIS BLANCONNM 5,01 4,21 4,79 5,50 4,22 -6,22 4,21 4,43 569 244.600

L1EN34 LENNARCORPDRN 162,46 162,46 162,46 162,4 61 62,46 -3,40 -- 1200

LIGT3. LIGHTS/A ON NM 10,30 8,52 9,46 10,728,75 -11,43 8,75 9,00 20.235 6.661.500

L1NC34 LINCOLNNATIDRN 101,11 101,11 101,11 101,11 101,11 -4,26 -- 2150

LINX3 LINX ON NM 18,98 17,92 19,97 22,45 19,50 9,48 19,5019,53 9.234 2.938.600

LIQO3 LIQ ON NM 4,50 4,50 4,50 4,52 4,50 1,12 4,42 4,50 19 2.600

L1KQ34 LKQ CORPDRN 80,22 80,22 83,42 85,1484,90 2,35 -- 71 .200

RENT3. LOCALIZAON EJ NM 27,00 25,11 27,18 28,65 27,55 5,63 27,55 27,6064.62016.059.000

LCAM3 LOCAMERICAON NM 9,90 9,75 10,17 10,6910,20 10,27 10,20 10,2245.11313.339.900

LWSA3 LOCAWEBON NM 12,70 11,50 11,96 13,4511,61 -4,12 11,58 11,70 2.166 708.80 0

LMTB34 LOCKHEEDDRN 1.543,911.543,911.543,911.543,911.543,91 -5,22 -- 1100

LOGG3 LOG COM PROPON NM 18,00 16,15 16,89 18,7316,27 -6,49 16,27 16,40 3.975 1.552.300

LOGN3. LOG-INON NM 12,60 11,57 12,45 13,2512,11 0,91 12,11 12,23 4.680 1.704.600

LAME3 LOJAS AMERICONN1 14,25 14,16 14,67 15,58 14,42 4,64 14,28 14,57 5.723 1.227.200

LAME4 LOJAS AMERICPNN1 17,21 16,83 17,87 18,92 17,61 7,77 17,61 17,6952.96416.610.000

AMAR3 LOJAS MARISAONNM 4,80 4,38 4,67 4,94 4,94 14,88 4,90 4,94 22.02011.218.700

LREN3 LOJAS RENNERONEJ NM 37,00 32,65 34,94 37,7434,41 -6,33 34,34 34,4190.10619.602.40 0

LPSB3. LOPESBRASILON NM 4,15 3,45 3,95 4,48 3,45 -10,15 3,45 3,51 3.545 1.219.500

L1UL34 LULULEMON ATDRN 221,41 221,41 221,41 221,41 221,41 -11,78 -- 1300

LUPA3L. UPATECH ON NM 1,23 1,10 1,19 1,31 1,10 -8,33 1,09 1,10 270 317.200

M.

MDIA3 M.DIASBRANCOONNM 27,80 27,27 28,26 30,50 30,50 12,96 29,78 30,50 8.976 1.811.700

MACY34 MACYS DRN ED 33,02 31,24 32,93 34,15 31,53 -6,60 -31,53 42 5.820

MGLU3 MAGAZLUIZAON NM 32,80 30,65 33,72 36,0730,65 0,32 30,65 30,7373.85628.205.200

MGEL4 MANGELSINDLPN 5,00 4,40 4,51 5,00 4,40 -4,34 4,02 4,90 72 .200

M1RO34. MARATHONOILDRN 18,79 18,16 18,74 19,3318,16 -5,76 -- 30 10.900

M1PC34 MARATHONPETDRN 90,37 90,30 93,26 96,61 93,12 6,94 -- 81 .200

POMO3 MARCOPOLOON N2 2,38 2,15 2,32 2,55 2,20 -6,38 2,20 2,24 4.391 1.252.900

POMO4 MARCOPOLOPN N2 2,58 2,33 2,48 2,66 2,36 2,16 2,35 2,36 10.350 8.417.200

MRFG3 MARFRIGON NM 7,55 6,44 7,13 7,80 7,11 0,00 7,09 7,11 39.91522.287.800

M1TT34. MARRIOTT INTDRN 99,30 99,30 101,80 104,7 21 02,91 19,57 -- 82 .400

MSCD34 MASTERCARD DRN 1.161,851.161,851.161,851.161,851.161,85 -1,33 -- 12 .500

MCDC34 MCDONALDSDRN 194,53 194,40 194,46 194,5 31 94,40 4,45 130,00 -230.200

BMEB4 MERCBRASILPN 10,94 10,50 10,92 11,0010,50 1,84 10,10 10,40 14 32.400

MERC4 MERCFINANCPN 15,09 12,16 13,42 15,0914,83 -1,85 13,50 14,83 124 48.400

MELI34. MERCADOLIBREDRN 249,00 225,01 244,01 260,0 02 27,85 -3,86 225,00 231,00 117 11.960

MRCK34 MERCKDRN ED 359,70 356,75 358,70 360,00 356,75 -1,85 -- 42 .600

LEVE3 METAL LEVE ON NM 19,79 16,60 17,64 19,79 17,19 -3,42 17,18 17,22 3.665 695.900

MTSA4 METISAPN 15,48 13,71 15,03 15,50 14,90 -0,66 13,71 14,90 11 1.600

METB34 METLIFEINC DRN 124,81 124,81 124,81 124,8 11 24,81 -11,96 -- 2300

M1GM34. MGMRESORTS DRN 46,97 46,97 52,07 54,5251,00 20,22 -- 24 3.600

MUTC34 MICRONTECHNDRN 187,00 183,20 185,13 190,19 183,20 -2,24 -- 55 .510

MSFT34 MICROSOFT DRN 739,20 686,14 710,80 744,80 686,14 -5,84 686,14 -2 30 9.600

MILS3 MILLSON NM 5,26 4,49 4,86 5,50 4,60 -8,00 4,59 4,62 9.402 2.502.600

BEEF3 MINERVA ON NM 8,30 7,73 8,04 8,48 7,73 -0,89 7,71 7,75 22.81313.472.500

MNPR3. MINUPAR ON 4,00 4,00 4,08 4,50 4,50 -7,02 3,91 4,50 51 .200

MTRE3 MITREREALTYON NM 10,49 9,91 10,77 11,52 10,80 10,20 10,67 10,80 980 313.500

MMXM3 MMXMINERON NM 1,55 1,46 1,51 1,55 1,46 2,81 1,46 1,54 20 4.500

MMXM11 MMXMINERTPR NM 0,42 0,35 0,37 0,42 0,37 5,71 0,35 0,37 69 32.700

M1HK34 MOHAWKINDUSDRN 158,19 158,19 158,19 158,1 91 58,19 -46,60 -- 1200

MDLZ34. MONDELEZINTDRN 112,70 112,70 112,70 112,7 01 12,70 -4,30 -- 15 .000

MCOR34 MOODYS CORPDRN 226,42 222,00 226,27 226,42 222,00 -3,07 -- 2310

MOSC34 MOSAICCO DRN 21,61 21,61 22,99 24,26 24,26 -12,41 -- 13 5.000

MDNE3 MOURADUBEUXONNM 5,61 5,00 5,36 5,66 5,40 8,00 5,40 5,48 3.044 927.400

MOVI3 MOVIDA ON NM 9,99 8,66 9,44 10,039,00 -3,22 8,98 9,00 22.646 5.189.500

MRVE3 MRV ON NM 11,05 10,75 11,40 12,0511,56 7,93 11,56 11,6133.855 7.828.500

MULT3M. ULTIPLANON N2 20,82 18,33 19,74 20,8919,03 -4,75 19,00 19,0339.172 8.531.100

N.

N1OV34 NATIONALOILDRNED 53,58 50,79 53,30 54,92 51,59 4,26 -- 15 2.200

NEOE3 NEOENERGIAON NM 17,99 16,09 16,84 18,10 16,90 -0,58 16,79 16,9011.658 4.952.100

NFLX34 NETFLIXDRN 1.721,801.690,101.715,281.721,80 1.694,70 -1,85 -- 41 .030

N1WL34 NEWELLBRANDDRN 58,77 58,77 58,77 58,7758,77 -5,37 -- 6700

N1LS34. NIELSENHOLDDRN 71,64 71,64 71,64 71,6471,64 -12,92 -- 5700

NIKE34 NIKE DRN 360,00 360,00 361,50 363,00 363,00 -1,38 300,00 -2 20

N1BL34 NOBLEENERGYDRN 20,38 19,81 20,42 20,99 20,81 8,21 -- 43 8.710

BNBR3 NORDBRASILON 72,99 72,99 76,37 79,75 79,75 17,27 70,08 76,00 2200

J1WN34 NORDSTROMINDRN 98,14 90,87 94,48 99,72 90,87 25,35 -- 12 1.700

N1CL34. NORWEGIAN CRDRN 42,91 42,84 44,94 50,13 50,13 13,03 -- 26 3.000

N1RG34 NRG ENERGY IDRN 125,55 125,55 125,55 125,5 51 25,55 -17,44 -- 5400

NVDC34 NVIDIACORPDRN 281,00 281,00 281,89 281,9 02 81,90 3,77 -- 26 .020

N1VR34. NVR INC DRN 238,95 238,95 238,95 238,9 52 38,95 -28,19 -- 1200

O.

OXYP34 OCCIDENTPTRDRN 26,46 25,01 26,14 27,28 25,01 -7,60 -- 27 6.400

ODPV3 ODONTOPREVON EJ NM 14,10 12,68 13,34 14,3213,00 -6,60 13,00 13,1511.196 2.268.100

OIBR3 OI ON N1 0,50 0,46 0,49 0,52 0,50 8,69 0,49 0,50 26.576222.306.200

OIBR4 OI PN N1 0,93 0,87 0,90 0,96 0,90 5,88 0,89 0,90 3.018 3.139.600

OMGE3. OMEGAGER ON NM 31,00 26,99 28,70 31,8126,99 -9,12 26,80 26,99 5.648 1.068.300

O1KE34 ONEOKINC DRN 58,55 58,55 60,36 61,80 61,80 40,64 -- 61 .200

ORCL34 ORACLEDRN 229,39 229,39 229,39 229,39 229,39 -5,81 -- 1300

OFSA3. OUROFINOS/AONNM 19,70 18,51 19,42 21,2019,30 4,32 18,65 19,30 151 22.200

P.

PCAR3 P.ACUCAR-CBDONNM 67,10 62,01 65,65 69,50 67,23 4,29 67,23 67,2815.009 2.365.200

P1KG34 PACKAGINGCODRNED 207,33 207,33 207,33 207,3 32 07,33 -5,53 -- 2260

PMAM3 PARANAPANEMAONNM 10,00 9,26 10,13 10,859,26 -7,40 9,26 9,95 725 134.700

PDGR3 PDG REALT ON NM 3,50 2,92 3,09 3,50 2,93 -2,33 2,93 2,99 113 64.500

P1BC34. PEOPLESUNITDRN 63,27 60,06 60,55 63,27 60,06 1,77 -- 13 1.700

PEPB34 PEPSICOINC DRN 555,01 555,00 555,50 555,6 55 55,65 -8,33 -- 31 .300

RPMG3 PET MANGUINHON 2,20 2,01 2,10 2,22 2,11 2,92 2,01 2,11 55 19.800

PETR3 PETROBRAS ON N2 13,15 11,85 12,71 13,4712,22 -1,84 12,22 12,2370.57238.667.500

PETR4. PETROBRAS PN N2 13,11 11,83 12,67 13,5012,00 -1,71 11,99 12,00192.861148.237.80 0

BRDT3 PETROBRAS BRONNM 15,46 14,17 15,04 16,10 14,68 -1,87 14,55 14,6842.96711.020.200

PRIO3 PETRORIOON NM 13,20 12,30 13,43 14,6012,40 4,81 12,37 12,4022.128 9.323.800

PTNT4 PETTENATI PN 3,16 3,16 3,34 3,47 3,20 10,34 3,20 3,23 149 111.500

PFIZ34 PFIZERDRN 149,22 147,00 147,05 149,22 147,00 -4,12 -147,00 21 1.370

PGCO34. PG DRN 508,37 508,37 508,37 508,37 508,37 -9,82 508,37 -1 270

PINE4 PINE PN N2 1,76 1,60 1,70 1,79 1,62 0,00 1,61 1,62 998 378.900

P1NW34 PINNACLEWESDRN 175,44 175,44 175,44 175,4 41 75,44 -13,04 -- 1300

PLAS3 PLASCARPARTON 4,00 3,87 3,92 4,00 3,87 -3,25 3,87 4,50 2500

PNCS34 PNCFNANCIAL DRN 220,68 220,68 224,01 227,3 52 27,35 -5,79 -- 4400

FRTA3P. OMIFRUTAS ON NM 2,00 2,00 2,18 2,29 2,19 21,66 2,11 2,19 87 25.100

PSSA3 PORTO SEGUROONNM 53,01 46,66 49,20 53,84 48,56 -4,48 48,54 48,56 5.204 857.000

PSVM11 PORTO VM TPR 2,05 1,98 2,02 2,10 2,00 0,50 1,99 2,00 11 4.600

PTBL3 PORTOBELLOON NM 3,27 2,86 3,05 3,40 2,99 -6,26 2,92 2,99 4.526 1.791.800

POSI3 POSITIVOTECONNM 2,90 2,55 2,82 3,05 2,55 -2,67 2,54 2,55 6.494 3.285.200

P1PL34 PPL CORPDRN 112,19 106,21 109,20 112,1 91 06,21 -24,50 -- 7800

PPLA11 PPLA UNT EG 7,88 6,51 7,57 8,62 7,04 -6,13 7,04 7,40 121 25.40 0

PRNR3 PRINERON NM 10,50 9,40 10,03 10,50 10,50 5,00 9,98 10,50 430 142.7 00

PFRM3 PROFARMAON NM 3,67 3,22 3,49 3,96 3,22 -10,05 3,22 3,24 3.544 1.539.200

P1HM34 PULTEGROUP IDRNED 98,09 96,29 97,62 101,28 101,28 -3,71 -- 29 3.000

P1VH34. PVH CORPDRN ED 80,64 80,64 80,64 80,6480,64 -59,32 -- 1300

Q.

QCOM34 QUALCOMMDRN 317,12 317,12 317,12 317,12 317,12 -4,65 -- 1200

QUAL3. QUALICORPON NM 22,00 19,85 21,69 23,5321,49 2,33 21,20 21,4924.619 7.345.300

R.

RADL3 RAIADROGASILON NM 109,71 107,78 111,43 115,52 112,36 4,84 112,00 112,4020.281 3.466.600

RAPT3 RANDONPART ON N1 5,06 4,43 4,90 5,10 4,43 -7,70 4,50 4,60 95 25.90 0

RAPT4 RANDONPART PN N1 5,70 4,80 5,20 5,80 4,96 -6,23 4,95 4,9616.858 6.190.300

RDSA34 RD SHELL DRN 127,20 124,00 126,44 127,20 127,00 2,90 -- 350

RCSL3. RECRUSULON 1,661,25 1,43 1,66 1,25 4,16 1,20 1,25 69 21.200

RCSL4 RECRUSUL PN 0,94 0,81 0,90 0,99 0,82 -5,74 0,82 0,83 2.280 978.500

REDE3 REDEENERGIAONES 9,89 9,10 9,68 9,909,90 0,00 9,10 9,90 26 8.200

REGN34 REGENERON PHDRN 449,05 449,05 449,05 449,05 449,05 -11,25 350,00 -1 200

R1FC34 REGIONSFINADRN 41,53 41,24 42,33 43,5641,24 -19,89 -- 26 4.700

RNEW3. RENOVAON N2 3,50 3,10 3,51 3,80 3,47 0,87 3,05 3,57 10 1.400

RNEW4 RENOVAPN N2 2,50 2,20 2,30 2,502,20 4,76 2,10 2,20 18 4.600

RNEW11 RENOVAUNT N2 8,60 7,40 7,74 8,60 7,40 -1,33 7,40 7,76 61 .900

R1SG34 REPUBLICSERDRN186,90 186,90 186,90 186,90 186,90 -1,23 -- 1100

RSUL4 RIOSULENSEPN 115,00 115,00 115,00 115,00 115,00 -17,85 -146,00 1100

RDNI3. RNI ON NM 6,50 6,43 6,72 8,20 6,50 0,00 6,50 6,75 1.245 160.600

R1OK34 ROCKWELLAUTDRN167,41 167,41 167,41 167,41 167,41 -19,45 -- 1300

RSID3 ROSSIRESIDON NM 4,48 3,85 4,18 4,54 3,90 -7,14 3,90 3,94 383 235.300

R1CL34 ROYAL CARIBBDRN 62,58 59,01 63,94 69,2960,23 3,11 -- 30 5.200

RAIL3. RUMOS.A. ON NM 18,79 17,20 18,23 19,1418,41 2,27 18,41 18,4349.43418.667.80 0

S.

SBSP3 SABESPON NM 37,28 33,10 34,83 37,6933,71 -8,62 33,67 33,7226.648 6.381.80 0

SSFO34 SALESFORCE DRN 355,65 355,65 355,65 355,65 355,65 -0,38 -- 11 .100

SAPR3 SANEPAR ON N2 15,06 13,20 13,88 15,0613,20 1,07 13,20 13,50 486 74.50 0

SAPR4 SANEPAR PN N2 15,74 14,01 14,76 16,1014,27 -6,36 14,27 14,31 6.002 1.304.400

SAPR11. SANEPAR UNT N2 75,43 69,04 71,56 77,2869,58 -3,69 69,57 69,58 6.716 1.568.000

BCSA34 SANTANDER DRN 11,06 10,84 11,15 11,5011,00 -0,54 11,00 11,28 44 4.020

SANB3 SANTANDER BRON 12,70 12,06 12,74 13,5913,49 7,23 12,25 13,49 409 73.10 0

SANB4 SANTANDER BRPN 13,31 12,30 13,35 14,0112,30 -7,09 12,30 12,83 572 104.000

SANB11 SANTANDER BRUNT 26,32 25,00 26,10 27,2025,75 0,15 25,50 25,8331.818 5.930.400

CTSA3. SANTANENSE ON 3,63 3,63 3,89 4,15 4,15 8,63 4,01 5,97 3400

STBP3 SANTOS BRP ON NM 3,98 3,40 3,67 3,993,40 -3,68 3,40 3,6015.159 4.288.200

SCAR3 SAO CARLOSON NM 33,21 29,39 32,94 35,0029,39 -10,93 29,39 33,68 142 46.700

SMTO3SAO MARTINHOON NM 15,64 15,50 16,47 17,4016,29 8,96 16,24 16,3011.318 2.680.700

SLED3 SARAIVALIVRONN2 1,30 1,29 1,32 1,42 1,30 0,00 1,30 1,40 32 14.700

SLED4. SARAIVALIVRPNN2 0,93 0,85 0,90 0,98 0,86 1,17 0,86 0,89 107 78.400

SLBG34 SCHLUMBERGERDRN 72,55 70,29 71,04 72,5570,29 -0,74 1,00 -3 600

SHUL4 SCHULZPN 8,13 7,05 7,85 8,85 7,48 -3,48 7,48 7,50 1.925 586.200

S1EA34 SEALEDAIR CDRN 118,93 118,93 118,93 118,93 118,93 -22,87 -- 1100

SEER3 SER EDUCAON NM 15,25 13,70 14,42 15,4813,70 -6,16 13,70 13,7912.022 2.354.300

CSNA3. SID NACIONALON 6,80 6,13 6,45 6,85 6,16 -3,14 6,16 6,1838.74223.500.300

SIMN34 SIMONPROPDRN 72,86 72,86 73,47 74,0974,09 7,84 -- 2600

SQIA3 SINQIAON NM 13,90 11,83 13,31 15,0011,95 -7,65 11,94 11,99 5.090 1.161.900

SLCE3 SLC AGRICOLAONNM 20,00 18,45 19,64 20,9419,67 2,12 19,65 19,70 7.473 1.502.300

SMLS3 SMILESON NM 9,70 9,70 10,90 12,1210,07 11,64 10,07 10,4512.372 4.068.000

S1OU34. SOUTHWESTAIDRN 155,65 155,65 162,50 169,08 164,19 0,72 -- 13 1.200

SGPS3 SPRINGSON NM 5,36 4,70 5,39 5,854,70 -11,32 4,70 5,33 505 261.400

SBUB34 STARBUCKS DRN 311,55 309,60 311,54 311,55 309,60 -0,67 -- 29 .940

SLBC34 STERLINGBNCDRN 48,44 45,02 46,82 49,7345,02 11,87 -- 22 3.000

STMN34 STMICROELDRN ED 86,48 86,48 86,48 86,4886,48 -31,14 -- 3800

SULA3. SUL AMERICAON N2 13,90 13,89 14,07 14,2514,00 3,78 13,60 14,50 24 3.300

SULA4 SUL AMERICAPN N2 8,20 8,16 8,73 9,00 8,20 0,00 8,17 8,90 27 3.600

SULA11 SUL AMERICAUNT N2 29,15 29,15 31,21 32,7130,26 5,43 30,26 30,5038.532 7.384.200

SUZB3 SUZANOS.A. ON NM 28,20 25,39 27,01 29,0027,39 0,21 27,01 27,3945.92312.189.00 0

S1YF34 SYNCHRONYFIDRN 71,35 67,10 69,09 73,1867,10 -19,06 -- 10 1.300

S1YY34. SYSCOCORPDRN 104,30 89,60 96,90 104,3 08 9,60 4,11 -- 5810

T.

TAEE3TAESA ON N2 8,65 8,65 8,86 9,12 8,82 2,08 8,65 8,89 297 43.300

TAEE4TAESA PN N2 9,00 8,51 8,78 9,18 8,98 4,41 8,57 8,98 381 70.900

TAEE11TAESA UNT N2 26,60 25,60 26,36 27,0526,07 1,24 26,07 26,1519.895 3.617.800

TPRY34 TAPESTRY INCDRN 63,06 63,06 63,06 63,0663,06 13,53 -- 3400

TGTB34. TARGETCORPDRN 509,59 490,91 499,11 509,59 490,91 -6,00 -- 6720

TASA3TAURUSARMASON N2 2,54 2,52 2,76 3,01 2,52 0,00 2,52 2,63 153 121.20 0

TASA4TAURUSARMASPN N2 2,69 2,53 2,77 3,00 2,55 2,00 2,55 2,65 1.310 711.300

T1EC34 TECHNIPFMC PDRN 32,24 32,24 32,24 32,2432,24 3,76 -32,24 4500

TECN3 TECHNOSON NM 1,26 1,15 1,23 1,35 1,19 0,00 1,16 1,19 486 395.900

TCSA3. TECNISAON NM 0,74 0,63 0,71 0,77 0,65 -4,41 0,64 0,65 9.31227.206.600

TCNO3 TECNOSOLO ON 1,26 1,22 1,28 1,36 1,31 7,37 1,24 1,31 37 17.100

TCNO4 TECNOSOLO PN 0,91 0,90 0,94 1,02 0,92 2,22 0,89 0,94 58 18.100

TGMA3 TEGMAON NM 23,88 19,00 20,32 23,9820,11 -12,56 20,11 20,28 2.691 1.049.700

TEKA4 TEKA PN 5,10 5,10 5,10 5,10 5,10 13,08 4,00 5,10 3500

TELB3. TELEBRASON60,00 59,00 59,88 60,0059,00 -7,81 42,00 71,99 4900

TELB4 TELEBRASPN14,70 12,66 13,68 15,4413,04 -4,60 13,04 13,20 74 13.60 0

VIVT3 TELEFBRASILON 59,00 50,52 52,17 60,7250,52 -10,96 50,52 51,95 2.119 666.400

VIVT4 TELEFBRASILPN 59,00 52,55 54,13 59,9653,48 -7,68 53,41 53,4824.854 4.321.100

TEND3 TENDA ON NM 19,50 19,50 20,59 21,4920,80 8,33 20,80 21,18 6.742 1.719.200

TXSA34. TERNIUMSADRN 60,26 59,64 60,15 60,5260,39 -23,43 -- 10 2.200

TESA3 TERRASANTA ON NM 11,06 11,00 11,02 12,74 11,02 0,18 11,01 11,02 95 4.042.600

TSLA34 TESLAINC DRN 552,00 541,00 567,63 587,72 541,00 -2,04 541,00 620,00 15 1.920

TXRX4 TEX RENAUXPN 3,993,80 3,97 4,00 3,80 -4,52 3,80 4,00 9900

TEXA34 TEXASINC DRN 520,15 520,15 520,15 520,15 520,15 -1,24 -- 12 .400

S1HW34. THE SHERWINDRN 218,43 218,43 218,43 218,43 218,43 12,95 -- 1300

TIFF34 TIFFANYDRNED 633,49 627,40 628,41 633, 49 627,40 -0,61 -- 31 .200

TIMP3 TIM PART S/AONNM 15,29 13,60 14,08 15,4813,88 -6,84 13,76 13,8840.25713.086.90 0

SHOW3 TIME FOR FUNON NM 1,90 1,71 1,95 2,15 1,71 -5,00 1,71 1,75 1.242 473.700

TJXC34 TJX COMPANIEDRN 202,64 202,64 202,64 202,64 202,64 -5,88 -- 2200

TOTS3T. OTVS ON NM 43,19 41,62 44,39 46,6543,73 3,87 43,00 43,7425.894 5.991.100

TRPL3 TRANPAULISTON N1 22,89 21,55 22,61 22,8922,62 3,80 21,56 22,62 31 5.300

TRPL4 TRANPAULISTPN N1 18,75 18,01 18,47 19,2618,01 -0,60 18,01 18,0914.236 3.485.800

RIGG34 TRANSOCEAN DRN 5,78 5,42 5,53 5,78 5,53 -0,36 -- 16 19.200

TRVC34 TRAVELERSDRN 232,65 232,65 232,65 232,65 232,65 -16,41 -- 1300

TRIS3. TRISULON NM 8,52 7,44 8,13 9,00 7,44 -1,32 7,40 7,4414.317 4.846.400

TPIS3 TRIUNFOPARTON NM 0,87 0,78 0,84 0,900,80 1,26 0,79 0,80 551 732.90 0

TUPY3 TUPY ON NM 12,38 10,40 11,12 12,5010,49 -9,33 10,49 10,64 9.456 2.390.100

TWTR34. TWITTERDRN 61,00 61,00 61,00 61,0061,00 -1,69 -- 2300

U.

U1BE34 UBERTECHINDRN 111,61 104,36 108,77 118,90 106,50 1,64 80,00 120,00 49 4.100

UGPA3ULTRAPAR ON NM 12,61 11,90 12,45 13,2212,33 1,06 12,32 12,3754.49419.277.50 0

U1AI34 UNDERARMOURDRN 40,68 40,68 40,68 40,6840,68 7,13 -- 2800

UCAS3 UNICASAON NM 3,64 3,51 3,75 3,93 3,70 1,64 3,60 3,70 966 407.100

UNIP3. UNIPAR ON 23,01 23,01 24,41 25,0024,65 7,22 24,25 24,65 22 4.200

UNIP5 UNIPAR PNA 24,99 23,12 23,61 25,5023,12 10,09 21,00 23,12 15 6.700

UNIP6 UNIPAR PNB 18,30 17,66 18,79 19,6817,87 4,01 17,80 17,87 1.839 458.700

U1AL34 UNITEDAIRLIDRN 60,69 60,69 67,09 73,6973,69 27,27 -- 14 3.000

U1NM34 UNUMGROUP DRN 56,92 53,61 56,36 56,9253,61 -35,44 -- 4600

USSX34. US STEELDRN 25,84 25,79 26,33 26,8226,82 2,09 -- 42 5.000

USIM3 USIMINASON N1 5,52 5,00 5,42 5,755,00 -3,84 5,00 5,14 442 198.100

USIM5. USIMINASPNA N1 4,80 4,30 4,76 5,08 4,32 -4,00 4,31 4,3233.57127.081.40 0

V.

VALE3 VALE ON NM 37,90 34,71 37,11 39,4135,19 -3,32 35,17 35,20116.52250.199.70 0

VLOE34 VALEROENERDRN 98,43 98,43 100,14 101,04 100,97 10,34 -- 61 .200

VLID3 VALIDON NM 8,30 7,48 8,17 8,75 7,74 -0,25 7,74 7,80 3.636 715.100

V1TA34VENTAS INC DRN 61,74 53,30 60,47 65,6253,30 -56,61 -- 72 .000

C1BS34. VIACOMCBSDRN ED 63,14 61,37 64,28 65,8861,37 -4,83 -- 28 3.000

VVAR3 VIAVAREJOON NM 5,72 4,97 5,45 5,854,97 -2,73 4,97 4,98116.228117.229.80 0

VISA34 VISA INC DRN 774,20 744,50 772,61 774,20 744,50 -5,37 -851,50 74 .250

VIVA3 VIVARAS.A. ON NM 14,00 13,80 15,05 15,9915,99 18,09 15,97 15,9915.209 4.777.400

VIVR3 VIVERON NM 1,08 0,85 0,95 1,08 0,85 -12,37 0,85 0,88 756 935.200

VULC3 VULCABRAS ON NM 5,00 4,16 4,61 5,16 4,39 -8,35 4,31 4,42 6.572 1.447.000

V1MC34. VULCANMATERDRN 110,57 110,57 110,57 110,57 110,57 -24,52 -- 1400

W.

W1AB34 WABTECCORPDRN 111,59 107,09 109,34 111,59 107,09 -35,06 -- 4800

WALM34 WAL MARTDRN ED 148,50 142,65 144,64 148,50 142,65 -4,86 -142,65 89 .900

DISB34 WALT DISNEYDRN 481,00 434,70 455,27 481,00 439,00 -9,71 434,70 575,00 20 680

WEGE3 WEG ON NM 31,15 30,55 33,15 35,0032,37 12,66 32,37 32,4050.79414.802.10 0

WFCO34. WELLSFARGODRN 138,40 132,50 133,20 138,43 133,00 -6,45 120,00 138,35 14 9.790

W1EL34 WELLTOWER INDRN 108,29 108,29 111,09 113,40 111,59 4,65 -- 31 .200

WABC34 WESTERNBCORDRN136,31 136,31 136,31 136,31 136,31 -18,58 -- 2300

W1DC34 WESTERNDIG DRN 163,20 160,09 163,10 163,20 160,09 -1,61 -- 36 .600

WHRL3 WHIRLPOOL ON 6,00 5,21 5,33 6,00 5,21 -13,16 5,21 6,00 11 3.200

WHRL4. WHIRLPOOL PN 6,39 6,21 6,50 6,80 6,54 7,03 6,21 6,54 49 13.000

W1MB34 WILLIAMSCOSDRNED 59,30 58,21 58,86 59,6258,91 8,66 -- 23 3.600

WSON33 WILSONSONSDR3 29,50 26,15 27,70 29,6328,00 -1,75 28,00 30,42 115 94.300

WIZS3 WIZ S.A. ON NM 8,97 7,50 8,07 9,13 7,60 -9,52 7,60 7,66 4.774 1.133.200

WLMM4 WLM IND COM PN 14,52 14,52 15,08 16,8716,50 10,07 16,50 16,55 18 7.600

W1YN34. WYNNRESORTSDRN 134,44 127,60 136,37 147,09 127,60 0,44 -- 81 .600

Y.

YDUQ3 YDUQSPART ON NM 25,26 21,30 23,07 25,5922,40 -7,74 22,40 22,4132.722 7.326.100

B3 - Brasil, Bolsa, Balcão

ADRBrasil

Comportamentodos papéisem NovaYork - em 20/03/20

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

ADRde ações últimoEm 12 Média no Média emADR de ações último Em 12 Média no Médiaem

por ADR Código negócio Fechamento MínimoMáximoMenor Maior No dia No mês No ano meses No dia ano 12 meses por ADR Código negócio Fechamento MínimoMáximo Menor MaiorNo dia No mês No ano meses No dia ano 12 meses

Ambev S.A. (O) 1ABEV 20/03/20 2,40 2,352,51 2,00 5,45 2,56 -25,23-48,50 -46,78 111.403.4 65 119.340.919 105.577.436

Azul (P) 3AZUL20/03/2 07 ,74 7,3010,575,30 44,55 9,48 -73,76-81,92 -76,34 18.169.0 10 21.356.804 18.587.908

Banco Bradesco(O) 1BBDO 20/03/ 20 3,45 3,374,03 3,37 9,59 -4,43 -40,31 -60,26 -66,99 173.572 62.203 125.671

Banco Bradesco (P) 1BBD 20/03/20 3,77 3,754,30 3,6711,02 -8,05 -44,40 -57,88 -67,67 115.408.299133.350.169 119.857.667

Brasilagro (O) 1LND 20/03/20 2,66 2,662,88 2,50 4,98 -1,12 -36,67-44,26 -37,85 15.585 19.323 17.718

Braskem (P) 2BAK 20/03/20 4,69 4,506,41 4,5027,06 -6,39 -61,24-68,31 -83,45 1.592.595 2.548.090 5.004.573

BRF (O) 1BRFS 20/03/20 2,76 2,763,15 2,279,96 -4,50 -54,15-68,28 -55,34 26.422.1 18 18.848.645 26.955.158

Cemig(O) 1CIGC 20/03/20 1,78 1,781,78 1,71 5,00 0,00 -43,49 -55,17 -61,30 1.2926.046 7.714

Cemig(P) 1CIG 20/03/20 1,72 1,681,94 1,614,11 -6,01 -43,23 -49,56 -55,21 10.281.5488.197.006 8.197.006

Copel (P)1ELP20/03/2 09 ,83 9,6811,118,89 18,15 -1,50 -38,02-41,97 -3,25 17.409.267 11.694.19711.694.197

Eletrobras (O) 1EBR 20/03/20 3,48 3,293,79 3,2911,69 -1,42 -54,98-62,66 -63,75 5.166.195 4.819.015 3.734.801

Eletrobras (P) 1EBRB 20/03/20 3,93 3,734,07 3,6111,57 2,34 -49,62 -58,54 -61,96 170.785 358.149 252.211

Embraer (O) 4ERJ 20/03/20 6,77 6,757,87 6,58 20,92 -11,85 -55,58-65,26 -66,99 19.765.3 18 16.859.128 14.086.666

Gerdau (P) 1GGB 20/03/20 1,84 1,772,06 1,685,34 -4,66 -50,80-62,45 -56,29 18.881.3 64 53.365.434 38.170.845

Gol (P) 2GOL 20/03/20 2,79 2,683,56 1,85 23,30 15,77 -75,38 -84,56 -82,95 9.791.708 16.342.389 16.627.995

Itaú Unibanco (P) 1ITUB 20/03/20 4,384,30 4,68 4,10 10,01 -2,45 -38,05-52,13 -53,30 241.002.898 218.174.370 170.280.10 6

Linx (O) 1LINX 20/03/20 3,71 3,584,43 2,95 9,47 6,30 -46,62-57,65 -380.506 745.790 -

Oi (O) 5OIBRC 20/03/20 0,39 0,390,48 0,392,38 -6,54 -62,86 -58,14 -84,15 690.806 3.433.745 3.749.623

Pão de Açúcar (P) 1CBD 20/03/20 13,14 12,33 13,6710,5925,34 3,63 -19,14 -39,92 -48,02 8.250.023 9.022.629 10.170.232

Petrobras (O) 2PBR 20/03/20 4,85 4,725,39 4,01 17,17 -4,15 -59,92-69,57 -72,49 192.876.626 350.078.943 265.370.223

Petrobras (P) 2PBRA 20/03/20 4,76 4,705,36 4,16 15,67 -3,45 -57,73-68,10 -69,23 64.049.429 97.624.85188.941.038

Sabesp (O) 1SBS 20/03/20 6,61 6,537,44 5,79 15,40 -7,29 -49,27-56,08 -41,86 12.576.691 18.868.15119.886.560

Santander BR - 1 UNIT 1BSBR 20/03/20 4,99 4,935,39 4,5612,85 -0,20 -42,71 -58,86 -58,69 9.504.580 14.242.859 10.784.595

Sid. Nacional (O) 1SID 20/03/20 1,21 1,181,34 1,144,71 -1,63 -50,81 -64,93 -71,53 4.884.036 13.207.183 13.232.947

Suzano Papel e Celulose (O) 1SUZ 20/03/ 20 5,225,07 5,77 4,43 24,94-4,57-38,44 -46,95 -77,87 4.009.5753.329.918 2.181.043

Telefônica Brasil (P) 1VIV 20/03/ 20 10,53 10,44 11,389,00 14,68 -9,15 -11,74 -26,47-18,37 32.446.099 24.923.763 20.455.6 57

TIM Part. (O) 5TSU 20/03/20 13,41 13,38 14,5312,0520,32 -7,45 -25,62 -29,83 -19,70 21.797.75323.348.195 14.995.446

UltraparPart. (O) 1UGP 20/03/20 2,42 2,362,63 2,08 13,03 1,26 -41,69-61,34 -82,80 7.273.2589.638.497 6.533. 017

Vale (O) 1VALE 20/03/20 6,98 6,877,88 6,61 14,19 -2,79 -28,92-47,12 -48,26 263.637.824346.591.775 259.792.18 3

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.

A.

ABCB4 ABC BRASILPN N2 12,8111,66 12,26 12,98 11,75-2,48 11,7311,87 6.546 1.422.900

EALT4ACO ALTONA PN 3,80 3,80 3,92 4,14 3,99 7,83 3,82 3,99 58 29.400

ATVI34ACTIVISION DRN 264,60 264,60 264,60 264,60 264,60 -5,76 -- 1100

ADHM3 ADVANCED-DH ON 1,24 1,18 1,21 1,25 1,18 4,42 1,18 1,24 51 20.700

A1ES34. AES CORPDRN 57,3657,34 58,48 59,59 59,59 24,24 -- 31 3.710

TIET3 AES TIETEE ON N2 3,02 2,79 2,96 3,19 2,84 -2,06 2,81 2,85 1.732 424.600

TIET4 AES TIETEE PN N2 2,52 2,24 2,40 2,70 2,35 -3,68 2,35 2,36 3.099 1.604.900

TIET11 AES TIETEE UNT N2 12,9811,70 12,35 13,69 12,15 -0,40 12,15 12,1910.816 2.887.600

AFLT3AFLUENTET ON 7,01 5,73 6,24 7,01 5,73 -18,14 5,51 6,03 36 6.100

A1LK34. ALASKAAIR GDRN 128,00 128,00 135,01 135,6 01 35,60 6,97 -- 7410

BRGE3 ALFA CONSORCON 5,00 5,00 5,00 5,00 5,00 -27,84 4,85 6,89 1200

BRGE6 ALFA CONSORCPNB 10,5010,50 10,50 10,50 10,500,09 10,50- 2300

BRGE8 ALFA CONSORCPND 5,00 5,00 5,00 5,00 5,00 -35,40 3,00 7,00 1100

BRGE12 ALFA CONSORCPNF 3,99 3,99 4,17 4,80 4,80 23,07 4,09 4,96 62 .800

CRIV3. ALFA FINANCON 5,584,70 5,52 5,58 5,58 24,27 5,58 5,60 37 18.000

CRIV4 ALFA FINANCPN 6,406,01 6,39 6,41 6,01 -8,93 6,01 6,94 72 0.100

RPAD3ALFA HOLDINGON 4,01 4,01 4,01 4,01 4,01 0,25 4,00 5,49 2300

RPAD5ALFA HOLDINGPNA 8,00 8,00 8,00 8,00 8,00 6,66 8,00 8,23 2300

BRIV3 ALFA INVESTON 8,008,00 8,00 8,00 8,00 0,00 6,00 8,50 21 8.800

BRIV4. ALFA INVESTPN 7,497,49 7,49 7,49 7,49 15,23 6,02 7,48 2300

ALSO3 ALIANSCSONAEON NM 30,2024,97 26,72 30,82 24,97-16,62 24,8024,97 18.678 4.910.600

A1LL34 ALLIANCEDATDRN 37,4635,04 36,95 38,32 35,0418,17 -38,32 61 .960

AALR3 ALLIARON NM 10,819,81 10,67 11,47 10,76 1,79 10,6810,76 3.590 680.700

ALPA3ALPARGATAS ON N1 20,0019,54 19,95 20,02 19,54 11,65 17,5119,55 11 2.400

ALPA4A. LPARGATAS PN N1 23,1321,60 22,89 25,62 22,71 0,08 22,5622,75 21.131 5.168.300

APER3 ALPERS.A. ON NM 13,0012,06 13,40 15,00 13,151,15 13,1514,07 95 33.000

GOGL34 ALPHABETDRN A225,00 215,55 222,75 228,1 52 16,78 -3,53 210,00 216,78 674 25.59 0

GOGL35 ALPHABETDRN C231,60 217,36 220,58 231,6 02 17,36 -3,67 -217,36 14 2.040

ALUP3 ALUPAR ON N2 10,319,95 10,44 10,80 10,80 4,95 10,8010,99 152 31.200

ALUP4. ALUPAR PN N2 6,64 5,77 6,23 6,67 6,48 12,11 5,99 6,48 132 26.100

ALUP11 ALUPAR UNT N2 22,5520,91 22,54 23,90 22,766,60 22,6022,78 9.067 1.644.900

AMZO34 AMAZONDRN 4.815,004.631,404.763,484.848,304.631,40 -6,05 4.070,00 -3 8710

BAZA3 AMAZONIAON 27,1127,11 27,11 27,11 27,110,40 25,3030,00 11 .000

ABEV3 AMBEVS/A ON 11,9011,76 12,15 12,49 12,05 2,99 12,0412,06 71.93149.835.900

AALL34. AMERICANAIRDRN 53,1053,00 56,44 59,09 53,400,75 50,00- 53 6.550

ANIM3 ANIMAON NM 18,0016,87 17,70 19,81 17,26 2,43 17,2617,30 12.317 2.789.300

A1PA34APACHE CORPDRN 23,6923,69 25,64 27,20 27,021,77 -- 65 10.400

AAPL34 APPLEDRN 124,65 114,30 119,37 127,00 114,30 -8,32 114,30 122,70 1.006 68.140

A1MT34 APPLIEDMATEDRN 212,54 212,54 212,54 212,5 42 12,54 -0,21 -- 11 .000

APTV34. APTIVPLC DRN 111,69 111,10 112,36 114,3 01 11,10 18,83 -- 7900

ARNC34 ARCONICDRN 73,5173,51 73,51 73,51 73,51-6,92 -- 1560

ARZZ3 AREZZOCO ON NM 39,1535,24 38,00 41,24 35,24-6,02 35,2435,25 4.506 1.245.400

ATOM3ATOMPAR ON 1,14 1,10 1,13 1,20 1,11 0,00 1,11 1,13 70 46.700

AZEV3 AZEVEDOON 3,00 2,60 2,98 3,00 2,60 -13,04 2,60 2,79 36 17.100

AZEV4 AZEVEDOPN 1,83 1,83 1,90 2,00 1,88 2,73 1,89 1,95 35 16.600

AZUL4. AZUL PN N2 13,7013,01 14,82 17,50 13,8015,28 13,8013,81 37.63817.389.700

B.

BTOW3B2W DIGITAL ON NM 51,5249,11 51,66 54,21 49,211,10 49,2149,80 24.959 5.555.700

B3SA3 B3 ON NM 33,9531,23 33,77 35,90 32,44-0,21 32,4432,50104.41533.150.300

BAHI3 BAHEMAON MA 72,0067,50 69,16 72,00 67,50 0,00 60,0070,50 3300

B1KR34 BAKERHUGHESDRN 50,6949,87 50,44 50,69 50,18 -4,89 -- 11 1.000

BMGB4. BANCOBMG PN N1 4,20 4,01 4,11 4,26 4,06 2,26 4,06 4,08 3.465 1.501.700

BIDI3 BANCOINTERON N2 12,008,52 10,94 14,00 8,52 -27,17 8,52 10,0011.332 4.253.400

BIDI4 BANCOINTERPN N2 8,12 7,90 8,31 8,89 8,50 18,05 8,45 8,50 18.134 6.198.300

BIDI11 BANCOINTERUNT N2 27,03 27,00 28,94 31,08 27,70 6,94 27,7027,73 6.367 1.516.200

BPAN4BANCOPAN PN N1 5,10 4,95 5,11 5,60 5,05 6,31 5,04 5,05 17.36825.256.600

BGIP3. BANESEON 44,1344,13 44,13 44,13 44,13-1,47 -54,98 1100

BGIP4 BANESEPN 26,4025,76 26,11 26,66 25,76-1,60 -25,90 10 1.100

BEES3 BANESTESON 5,01 4,91 5,02 5,31 4,91 -1,40 4,93 5,00 79 18.300

BEES4 BANESTESPN 5,16 5,11 5,15 5,29 5,20 0,97 5,15 5,30 18 3.900

BOAC34 BANKAMERICADRN 106,55 106,55 106,55 106,5 51 06,55 -1,18 -- 12 .500

BRSR3. BANRISULON EJ N1 16,3415,61 16,28 16,50 15,95 -2,20 15,00 16,30 27 4.700

BRSR6 BANRISULPNB EJ N1 13,3611,73 12,35 13,55 11,95-6,12 11,9512,04 10.041 3.238.900

BDLL4 BARDELLAPN 8,80 8,80 8,80 8,80 8,80 -21,42 8,80 10,00 3500

BTTL3 BATTISTELLA ON 4,70 4,50 4,76 5,00 4,50 -4,25 4,40 4,70 91 .200

BBSD11 BB ETF SP DVCI 63,6660,00 60,70 63,66 60,17 -2,17 60,0092,00 14 480

BBSE3. BBSEGURIDADEONNM 25,5022,90 23,92 25,75 24,49 0,08 24,2324,49 55.85710.432.000

BERK34 BERKSHIREDRN 900,01 842,70 846,49 900,0 18 42,70 -3,11 842,70 899,98 14 7.740

BMKS3 BIC MONARKON 209,00 209,00 209,00 209,0 02 09,00 4,50 183,00 206,00 13

BIOM3 BIOMMON MA 9,60 8,52 9,43 10,80 9,00 0,00 8,52 9,00 52 11.100

BSEV3 BIOSEVON NM 3,40 3,10 3,32 3,52 3,12 4,00 3,10 3,12 306 126.700

GBIO33. BIOTOSCANADR3 9,28 9,10 9,22 9,59 9,30 1,63 9,30 9,34 341 125.600

BKBR3 BK BRASIL ON NM 8,20 7,96 8,34 8,80 8,32 4,00 8,28 8,35 11.189 1.875.300

BLAK34 BLACKROCKDRN 302,85 302,85 302,85 302,8 53 02,85 -12,33 -345,45 1210

BONY34 BNY MELLONDRN 150,50 150,50 150,50 150,5 01 50,50 -1,63 -- 1100

BOEI34 BOEINGDRN 483,59 483,59 506,62 530,40 508,00 -1,11 400,00 -7 300

BOBR4. BOMBRILPN 1,35 1,35 1,41 1,50 1,36 2,25 1,36 1,39 141 254.600

BKNG34 BOOKINGDRN 248,00 247,81 247,90 248,0 02 47,81 0,24 200,00 -2 20

B1WA34 BORGWARNERIDRN 99,8199,81 104,16 110,7 01 10,70 8,54 -110,70 5500

BBRK3 BR BROKERS ON NM 1,71 1,37 1,55 1,72 1,42 -8,38 1,42 1,46 1.173 343.200

BRML3 BR MALLS PARON NM 9,18 8,06 8,90 9,70 8,27 -6,02 8,26 8,28 56.91837.096.500

BRPR3. BR PROPERT ON NM 8,77 8,21 8,58 9,02 8,32 1,09 8,32 8,33 22.450 7.265.100

BBDC3 BRADESCOON N1 18,6816,74 17,71 18,90 16,99-5,76 16,9716,99 33.75310.644.000

BBDC4 BRADESCOPN N1 21,5318,96 20,20 21,70 19,24-7,27 19,2419,25125.26949.982.500

BRAP3 BRADESPAR ON N1 26,0822,86 25,19 26,09 23,51 -3,21 20,5325,94 86 18.400

BRAP4 BRADESPAR PN N1 26,5324,10 25,76 27,63 24,35 -5,25 24,31 24,5016.076 2.705.100

BBAS3. BRASILON EJ NM 27,00 24,33 26,26 27,90 24,60 -3,79 24,60 24,6184.15629.565.100

AGRO3 BRASILAGRO ON NM 14,4113,27 14,08 14,85 13,95-0,85 13,9514,45 406 122.500

BRKM3 BRASKEMON N1 17,3216,00 16,92 17,90 16,60 -0,06 16,5916,60 118 36.400

BRKM5 BRASKEMPNA N1 13,5111,25 12,55 14,42 11,80 -5,97 11,76 11,8024.638 6.629.400

BRFS3 BRF SA ON NM 15,5013,96 14,77 16,10 14,15 -5,03 14,12 14,1944.31717.579.500

BMYB34. BRISTOLMYERSDRN244,05244,05 244,05 244,05 244,05 -3,68 -- 1140

BPAC3BTGP BANCOON N2 20,12 20,12 21,72 21,99 21,99 9,40 20,1221,98 4700

BPAC5BTGP BANCOPNA N2 15,98 14,50 15,37 15,98 14,99 -25,01 14,60 15,00 38 4.400

BPAC11B. TGP BANCOUNT N2 34,00 28,51 31,46 34,76 30,00 -6,97 30,00 30,0526.388 6.419.500

C.

XBOV11 CAIXAETFXBOVCI 70,0066,07 69,76 70,50 66,07-2,06 60,0070,40 4310

CAMB3 CAMBUCION 5,56 4,80 5,06 6,12 4,80 -11,11 4,80 4,99 127 96.700

CAML3 CAMILON NM 7,66 6,60 7,05 7,74 6,92 -7,11 6,92 6,96 15.301 3.102.700

CAPH34 CAPRIHOLDIDRN 51,15 48,40 51,55 53,34 50,14 -55,68 -- 32 3.000

K1MX34. CARMAXINC DRN 129,63 129,63 129,63 129,6 31 29,63 11,43 -- 2300

C1CL34 CARNIVALCORDRN 56,9356,93 62,41 69,08 60,3422,79 -- 84 8.200

CRFB3 CARREFOURBRONNM 22,6919,94 21,68 23,96 22,80 4,82 22,7922,80 36.419 9.097.300

CATP34CATERPILLAR DRN 514,65 514,65 514,65 514,65 514,65 -2,55 -- 1200

CCRO3 CCR SA ON NM 11,0010,00 10,63 11,40 10,36 -1,52 10,3410,39 77.76220.568.900

CEAB3. CEA MODAS ON NM 6,85 6,28 6,61 7,10 6,35 5,83 6,35 6,40 6.076 2.218.000

CEBR3 CEB ON 50,0050,00 50,00 50,00 50,00-7,40 43,0054,00 21 .000

CEBR6 CEB PNB 45,9045,90 47,94 49,99 49,9916,25 43,1048,00 2200

CLSC4 CELESCPN N2 44,0040,25 41,74 44,00 42,00 -2,32 40,2543,00 37 6.400

CMIG3 CEMIGON N1 9,50 8,47 9,05 9,92 8,73 -1,91 8,62 8,81 15.624 3.557.200

CMIG4. CEMIGPN N1 9,73 8,59 9,17 9,93 8,90 -5,72 8,89 8,90 65.07018.820.200

CNTO3CENTAUROON NM 23,0021,05 24,11 26,99 22,35 9,34 22,3522,40 15.238 4.389.300

C1NP34 CENTERPOINTDRN 62,2962,29 63,20 64,51 64,51-39,55 -- 14 1.630

C1TL34 CENTURYLINK DRN 49,3649,36 49,36 49,36 49,36 3,65 -- 51 .000

CESP3 CESPON N1 28,1125,47 26,22 28,11 25,99 -3,38 25,65 25,99 231 51.000

CESP5. CESPPNA N1 30,00 30,00 30,00 30,00 30,00 11,11 27,0132,00 2200

CESP6 CESPPNB N1 26,0524,06 24,81 26,50 24,60-1,60 24,4224,60 16.570 3.323.100

CHKE34 CHESAPEAKE DRN 0,96 0,91 0,92 0,97 0,96 7,86 0,01 1,20 71 3.100

CHVX34 CHEVRONDRN 147,80 147,80 152,28 152,3 01 52,30 4,47 -152,30 29 .340

C1MG34 CHIPOTLE MEXDRN 146,98 146,98 146,98 146,9 81 46,98 9,80 -- 1300

HGTX3. CIA HERING ON NM 14,0012,88 13,75 15,07 13,50 0,59 13,4513,50 18.598 4.266.500

CIEL3 CIELOON NM 4,83 4,31 4,53 5,03 4,43 -4,73 4,42 4,43 37.66937.686.800

CTGP34 CITIGROUPDRN 199,49 189,88 194,55 201,90 192,60 -4,07 -192,60 93 .380

C1FG34 CITIZENSFINDRN 86,5686,06 88,56 91,24 86,836,42 -- 32 2.900

CHME34 CME GROUP DRN 178,59 178,59 178,59 178,5 91 78,59 -8,31 -- 1300

COCA34. COCACOLADRN ED 213,75 195,00 203,58 213,7 51 95,45 -8,11 -- 7130

COCE5 COELCEPNA 48,3345,32 46,71 48,50 47,000,00 45,7447,00 95 24.800

COGN3 COGNAON ON NM 5,23 4,78 5,14 5,48 4,91 1,02 4,90 4,91 58.59055.459.000

COLG34 COLGATE DRN 329,64 329,64 329,64 329,64 329,64 -6,15 -- 130

CMCS34 COMCASTDRN 176,97 176,97 177,09 177,1 01 77,10 -2,67 -- 31 2.240

CGAS5. COMGASPNA 153,00 140,00 151,42 171,0 11 48,97 -0,68 148,96 150,00 57 6.100

C1XO34 CONCHORESOUDRN 106,89 106,89 106,89 106,8 91 06,89 -30,22 -- 2400

CSMG3 COPASA ON NM 40,2135,80 38,88 41,36 39,794,46 38,5139,79 7.089 1.319.100

CPLE3 COPELON N1 55,5050,00 52,12 58,32 50,19-9,04 50,0850,19 989 190.400

CPLE6 COPELPNB N1 53,5648,91 51,19 56,00 49,21 -5,38 49,2149,31 10.466 2.361.600

COPH34. COPHILLIPSDRN 33,5433,54 34,13 34,72 34,728,97 -- 42 .000

CSAN3 COSANON NM 49,0047,81 50,39 53,50 50,507,21 50,5050,59 18.916 3.858.700

RLOG3 COSANLOG ON NM 15,01 12,95 14,19 15,59 13,96 -3,72 13,93 14,01 7.722 2.480.600

CSRN3 COSERNON 18,5018,50 18,50 18,50 18,500,00 18,0020,00 1100

COWC34 COSTCODRN 374,40 373,85 373,91 374,40 373,85 -4,83 -- 21 .700

CTNM4. COTEMINASPN 5,19 4,86 5,07 5,39 4,86 0,00 4,86 4,91 68 14.500

COTY34COTY INC DRN 9,86 9,86 10,88 11,77 11,77 16,76 -- 29 11.800

CPFE3 CPFL ENERGIAONNM 25,5024,62 25,70 26,38 25,253,06 25,1625,27 19.158 5.678.800

CRDE3 CR2 ON 27,1025,03 26,37 27,10 27,007,10 25,0126,99 3300

CRDA34CREDITACCEPDRN 153,65 153,65 153,65 153,6 51 53,65 -17,26 -- 1300

CRPG5. CRISTAL PNA 16,9116,91 18,55 20,00 17,808,86 17,5017,80 75 16.700

CRPG6 CRISTAL PNB 18,1117,51 19,06 20,99 18,80-6,00 17,0118,99 17 2.000

CARD3 CSU CARDSYSTON EJ NM 9,60 8,16 8,99 9,98 8,20 -11,06 8,18 8,20 1.122 301.300

CVCB3 CVC BRASILON NM 8,55 7,71 8,52 9,35 8,21 10,20 8,20 8,21 37.74813.577.200

CCPR3 CYRE COM-CCPON NM 12,7512,01 12,83 13,72 12,60 7,41 12,3012,74 3.023 496.600

CYRE3. CYRELAREALTON NM 15,54 14,00 15,29 16,40 14,17 -3,60 14,17 14,2055.48116.266.800

D.

DHER34 DANAHERCORPDRN 156,09 156,09 156,09 156,0 91 56,09 -2,32 -- 2150

D1RI34 DARDENRESTADRN 47,3347,33 47,33 47,33 47,33-61,29 -- 3500

D1EL34 DELL TECHNOLDRN 180,45 180,45 180,45 180,4 51 80,45 7,52 -- 4300

DEAI34 DELTA DRN 118,50 112,70 122,29 132,51 112,70 0,09 -- 47 3.700

D1VN34. DEVONENERGYDRN ED 34,6031,96 34,27 35,92 32,011,20 -- 63 7.600

F1AN34 DIAMONDBACK DRN 48,1646,90 47,53 48,16 46,90-27,17 -- 2600

PNVL3 DIMEDON 580,00 530,00 548,40 600,00 540,00 -1,81 420,00 550,00 17 2.500

PNVL4 DIMEDPN 445,01 445,01 447,50 450,00 450,00 0,00 0,01 449,50 2200

DIRR3 DIRECIONAL ON NM 9,40 7,94 8,53 9,80 7,94 -11,77 7,93 8,00 7.077 1.835.200

DCVY34. DISCOVERYINDRN A105,59 105,59 105,59 105,5 91 05,59 -11,25 -- 1400

DCVY35 DISCOVERYINDRN C87,26 87,26 87,26 87,26 87,26-16,90 -- 1500

D1IS34 DISH NETWORKDRN 101,81 98,69 100,25 101,8 19 8,69 -35,91 -- 6800

DOHL4 DOHLERPN 6,00 5,70 5,86 6,00 6,00 -3,06 3,51 6,00 11 1.500

DGCO34 DOLLARGENERDRN 341,73 341,73 341,73 341,7 33 41,73 -9,59 341,73 -1 100

DMMO3. DOMMOON 0,64 0,53 0,58 0,67 0,53 -11,66 0,52 0,53 4.774 5.937.300

D1OV34 DOVERCORPDRN 180,37 180,37 180,37 180,3 71 80,37 -26,04 -- 1200

D1HI34 DR HORTON INDRN 153,6 51 52,73 156,67 160,3 31 60,33 6,93 -- 14 2.120

D1TE34 DTE ENERGYCDRNED 106,20 106,20 106,20 106,2 01 06,20 0,09 -- 1100

DDNB34 DUPONTN INCDRN 169,06 169,06 169,37 170,0 01 70,00 -0,12 -- 2300

DTEX3 DURATEX ON NM 9,86 8,78 9,64 10,81 9,10 -1,40 9,06 9,10 21.723 8.644.700

D1XC34. DXC TECHNOLODRN 66,4866,48 66,48 66,48 66,48 15,49 -- 2400

E.

ECOR3 ECORODOVIASON NM 9,80 9,00 9,55 10,08 9,11 -4,40 9,10 9,24 19.614 3.666.100

ELET3 ELETROBRAS ON N1 18,4116,26 17,36 19,36 16,81-3,39 16,8116,88 32.53010.376.300

ELET6 ELETROBRAS PNB N1 20,1218,33 19,20 20,50 18,91-2,57 18,8818,94 22.922 5.544.100

EMAE4 EMAEPN 26,9024,52 26,91 28,90 27,004,04 24,0627,00 38 8.100

EMBR3. EMBRAERON NM 10,008,40 9,00 10,00 8,40 -12,95 8,40 8,41 32.444 8.975.600

ENAT3ENAUTA PART ON NM 7,96 7,80 8,60 9,21 7,80 4,00 7,80 7,90 9.563 2.713.600

ENBR3 ENERGIASBR ON NM 14,9714,07 14,57 15,12 14,33-3,04 14,3014,39 30.078 7.922.000

ENGI3 ENERGISAON N2 11,2110,51 11,06 11,50 10,51 -2,23 10,5111,31 42 5.400

ENGI4 ENERGISAPN N2 8,20 6,80 7,56 8,20 7,00 -1,40 6,95 7,50 39 7.600

ENGI11. ENERGISAUNT N2 42,80 37,82 40,16 43,72 38,45 -6,21 38,41 38,45 9.813 1.857.600

ENMT3 ENERGISAMT ON ES 29,9827,02 29,16 29,98 29,90-0,26 -29,90 7800

ENEV3 ENEVAON NM 33,7229,62 31,27 34,90 29,621,75 29,6029,62 14.450 3.785.500

EGIE3 ENGIEBRASILONNM 43,5739,00 40,60 43,85 40,15-3,67 40,1140,15 20.952 4.272.900

E1OG34 EOG RESOURCEDRN89,02 89,02 89,02 89,02 89,02 6,72 -- 4400

EQPA3E. QTL PARA ON 2,86 2,66 2,76 2,90 2,68 -3,59 2,60 2,68 69 34.200

EQTL3 EQUATORIAL ON NM 18,4016,12 17,16 18,51 17,27-2,97 17,2017,30 45.08817.505.600

ETER3 ETERNITON NM 3,22 3,01 3,41 3,73 3,19 1,26 3,15 3,31 664 409.000

BOVB11 ETF BRADBOVCI 70,2364,96 69,01 72,38 67,07 -1,90 67,07 69,90 3.451 1.291.300

EUCA3 EUCATEX ON N1 11,5011,50 12,09 13,50 13,50 17,39 12,5012,90 18 3.400

EUCA4. EUCATEX PN N1 3,99 3,49 3,77 4,06 3,49 2,04 3,45 3,60 263 74.800

EVEN3 EVENON NM 7,80 6,57 7,28 8,29 6,93 -6,22 6,90 6,93 17.960 4.770.000

E1VR34 EVERGYINC DRN 123,31 123,31 123,31 123,3 11 23,31 -12,48 -- 1100

E1SE34 EVERSOURCE EDRN179,10179,10 179,10 179,1 01 79,10 -10,18 -- 1100

BAUH4 EXCELSIORPN 90,0085,00 88,47 91,00 90,99-1,92 85,4390,99 17 2.200

EXGR34. EXPEDIAGROUDRN 132,2 91 32,29 132,29 132,2 91 32,29 5,49 -- 1200

EXXO34 EXXONMOBILDRN 42,0040,00 41,14 42,00 41,15 -2,14 41,15- 43 2.970

EZTC3. EZTECON NM 31,4728,75 32,17 35,24 30,005,82 30,0030,10 9.943 4.630.900

F.

FBOK34 FACEBOOKDRN 393,60 374,40 386,16 400,8 63 74,40 -7,55 372,00 -3 84 4.760

FHER3 FER HERINGERONNM 1,99 1,85 2,02 2,17 1,85 -2,63 1,85 1,87 444 172.900

FESA3 FERBASAON N1 18,8818,88 18,88 18,88 18,88-8,34 17,5020,60 2400

FESA4 FERBASAPN N1 11,6010,65 11,18 11,80 10,93 0,09 10,9010,95 1.718 393.300

FFTD34. FIFTHTHIRDDRN 66,3564,28 65,39 66,35 65,95 -7,11 -- 28 3.200

FLRY3 FLEURYON NM 20,0219,06 19,82 20,62 19,24 -1,33 19,2419,30 34.458 5.931.900

FRAS3 FRAS-LEON N1 3,60 3,31 3,54 3,77 3,46 -2,53 3,40 3,48 1.008 211.200

FCXO34. FREEPORTDRN 28,7527,41 28,40 28,75 27,41-6,99 -- 35 6.300

G.

GFSA3 GAFISAON NM 3,21 2,91 3,22 3,50 2,94 -2,00 2,94 2,99 7.116 5.992.200

(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 19/03/20

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

Índice19/0318/03 13/03 fev/20 dez/19 dia semanamês ano Índice19/03 18/03 13/03 fev/20 dez/19 diasemanamês ano

S&P BNY 100,4699,02112,54 132,23 150,3 71 ,45 -10,73-24,03 -33,19

S&P BNY Emergentes 229,94 230,3 52 65,26 301,2 23 35,66 -0,18 -13,31-23,66 -31,50

S&P BNY AméricaLatina 118,94 115,0 11 46,90 193,06 244,1 83 ,41 -19,04-38,39 -51,29

S&P BNY Brasil 127,25 121,6 61 57,31 212,5 22 80,67 4,60 -19,10-40,12 -54,66

S&P BNY México151,84 155,73 183,03 223,3 62 47,44 -2,50 -17,04-32,02 -38,64

S&P BNY Argentina51,5251,31 69,30 94,00 124,6 80 ,41-25,65 -45,19-58,68

S&P BNY Chile 110,35 98,35 135,59 152,47 184,9 71 2,20 -18,62 -27,63-40,34

S&P BNY Índia 1.261,43 1.380,941.608,351.894,812.104,17 -8,65-21,57-33,43-40,05

S&P BNY Ásia 135,57135,56149,72 167,96 182,6 00 ,01 -9,45-19,28-25,75

S&P BNY China 491,59487,68535,35 581,62 601,2 30 ,80 -8,17-15,48-18,23

S&P BNY Rússia 228,26 216,40 262,94 335,14 357,8 15 ,48 -13,19 -31,89-36,21

S&P BNY Turquia 21,92 21,4525,28 25,80 27,40 2,20-13,27-15,02-20,00

Fonte: S&P BNY Mellon.Elaboração: Valor Data.Obs.: Até o fechamentodessaedição,não recebemos os índicesdo dia 20/03

Finanças

|

Bolsasnacionais

Direitose recibos

(PreçosR$) Oscil. Ofertas Neg. Realiz.

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

ADHM1 ADVANCED-DH DO 0,07 0,07 0,08 0,07 -36,36 0,07 0,08 43 43.600

RBRF12 FII RBRALPHADM -----0,05 0,09 --

UBSR12 FII UBS (BR)DM 0,02 0,04 0,09 0,04 33,33 0,04 0,05 154 37.144

SLED13 SARAIVALIVRDM 0,05 0,05 0,08 0,05 -16,66 0,05 0,06 53 80.100

Ibovespa

Mercadofuturo -20/03/ 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/20 586.25232.833 206.235 14.262.769. 675 70.300 65.800 72.370 69.158 66.200 67.003 -0,69

jun/20 2.155 00 0000006 7.413 -

ago/20 000000000 67.818 -

ÍndiceBovespaà vista:Fechamento = 67.069variação = -1,85%

(*)Contratos em aberto na abertura do dia

Fontes:B3 e Valor PRO. Elaboração: Valor Data

Movimento dasaçõesdosíndices

Em 20/03/20

ComportamentoIbovespa IBrX IEE SMLLISEIMOB

Altas 28 40 43365

Baixas 44 59 12 44 30 12

Estáveis 111100

Não negociadas 001000

Total7 3100 18 78 36 17

Em 19/03/20

ComportamentoIbovespa IBrX IEE SMLL ISEIMOB

Altas 46 66 7611816

Baixas 27 34 10 16 18 0

Estáveis 000101

Não negociadas 001000

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 18/03/20

Tipos de Compras VendasTipos de Compras Vendas

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

PessoaFísica 81.857.055 8,09% 66.823.068 6,60%

• Inv. individuais 80.543.881 7,96% 65.667.287 6,49%


• Clubes de inv. 1.313.174 0,13% 1.155.781 0,11%
  Institucional 169.110.232 16,72% 169.335. 717 16,74%

Inv. estrangeiro 230.700.2 93 22,81% 247.754.090 24,49%

Empresaspúb. e priv.4.670.343 0,46% 2.481.482 0,25%

Instituiçõesfinanceiras19.268.351 1,90% 19.396.008 1,92%

Outros 187.430 0,02% 3.340 0,00%

Total em R$ mil (compras+ vendas):1.011.587.409

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.

Canal Unico PDF - O Jornaleiro