Valor Econômico (2020-03-24)

JornalValor--- Página 4 da edição"24/03/20201a CADM" ---- Impressapor VCarvalhoàs 23/03/2020@20:03:26

C4| Valor|Te rça-feira, 24demarçode 2020

Enxerto

JornalValorEconômico- CADC - FINANCAS- 24/3/2020(20:3)- Página 4- Cor:BLACKCYANMAGENTAYELLOW

Mercadoà vista- Inclui ativosemrecuperaçãojudiciale certificados deinvestimentos,debêntures e outrostítulos

F1RC34 FIRST REPUBLDRN199,21 199,21 199,21 199,21 199,21 -16,04 -- 1300

F1EC34 FIRSTENERGYDRN 174,64 174,64 174,64 174,64 174,64 -4,93 -- 3300

FLRY3FLEURYON NM 19,50 18,05 18,76 19,51 18,76-2,4918,76 18,77 12.392 2.540.6 00

F1LI34. FLIR SYSTEMSDRN 138,56 134,98 136,77 138,56 134,98 -28,38 -- 3600

FDMO34 FORD MOTORS DRN 21,23 21,23 21,26 21,29 21,29-4,70--83.200

F1BH34 FORTUNEBRANDRN 187,16 178,19 183,31 187,16 178,19 -38,11 -- 4350

FOXC34 FOX CORP DRN106,90 103,64 105,27 106,90 103,64 -24,42 -- 4800

F1RA34 FRANKLINRESDRN79,64 79,64 80,07 80,50 80,50-11,04 -- 51 .200

FRAS3FRAS-LE ON N1 3,15 3,04 3,193,30 3,30-4,623,27 3,44 360 114.6 00

FCXO34. FREEPORT DRN 28,30 28,20 28,29 28,57 28,574,23 -- 18 5.000

G.

GFSA3GAFISAON NM 3,00 2,67 2,813,07 2,80-4,762,80 2,81 3.337 3.313.6 00

GPSI34 GAP DRN33,75 31,68 34,00 34,31 31,68-18,99--2 33 .010

GEOO34 GE DRN 32,11 30,94 31,96 32,11 30,94-4,00--41.710

GMCO34 GENERALMOT DRN 90,25 90,25 91,01 91,83 91,830,07 -- 26 3.090

GSHP3. GENERALSHOPPON NM 35,9931,6032,84 35,99 34,00 -16,87 32,00 34,99 15 2.200

GEPA4GER PARANAPPN 40,33 40,01 40,49 42,06 42,061,71 40,02 42,05 10 1.300

GGBR3 GERDAU ON N1 8,09 7,31 7,548,10 7,62-5,927,60 7,62 295 111.4 00

GGBR4 GERDAU PN N1 9,25 8,46 8,759,41 8,64-6,598,63 8,65 44.102 19.853.400

GOAU3. GERDAU MET ON N1 3,90 3,52 3,663,94 3,75-6,253,62 3,75 595 153.8 00

GOAU4 GERDAU MET PN N1 4,12 3,80 3,904,15 3,84-7,463,84 3,85 25.594 19.282.200

GOLL4 GOL PN N27,30 6,40 6,907,44 6,93-4,806,91 6,93 30.840 14.860.600

GPRO34 GOPRO DRN 12,14 12,14 12,14 12,14 12,14-4,78--13.000

GPIV33 GP INVESTDR3 2,77 2,36 2,832,99 2,904,69 2,902,95 137 399.8 00

GPCP3. GPC PART ON 18,4917,26 18,15 18,80 18,80-9,5717,50 18,90 22 4.900

CGRA3 GRAZZIOTIN ON ED 20,00 19,0019,71 20,00 19,74-1,3017,61 19,50 5600

CGRA4 GRAZZIOTIN PN ED 19,41 19,0719,49 20,00 20,00-6,7119,00 20,87 63 17.200

GRND3 GRENDENE ON NM7,16 6,71 6,887,33 6,85-5,126,84 6,87 7.174 1.918.2 00

NTCO3 GRUPO NATURAONNM 24,95 20,44 21,62 24,98 21,25-15,57 21,20 21,25 48.898 14.834.300

GUAR3. GUARARAPES ON 13,25 10,35 10,76 13,25 10,59-20,07 10,59 10,60 7.063 1.715.6 00

H.

HAGA4 HAGA S/A PN 1,49 1,491,521,70 1,700,59 1,521,70 28 14.400

HALI34 HALLIBURTON DRN 25,88 25,88 26,91 27,23 26,656,09 1,00- 21 3.210

H1BI34 HANESBRANDSDRN 45,76 45,13 45,40 45,76 45,17-8,91--1 54 .300

HAPV3 HAPVIDA ON NM 39,9336,41 38,20 40,15 38,20-2,0538,19 38,52 14.838 4.116.0 00

H1IG34. HARTFORD FINDRN 154,67 151,38 153,02 154,67 151,38 -13,76 -- 3400

H1CA34 HCA HEALTHCADRN 195,86 195,86 206,21 216,56 216,56 12,62 -- 3400

P1EA34 HEALTHPEAK PDRN 107,23 104,78 105,98 107,23 105,89 -4,20 -- 15 1.450

HBOR3 HELBOR ON NM 1,35 1,201,241,38 1,20-11,76 1,20 1,23 5.861 8.801. 800

H1SI34 HENRY SCHEINDRN 109,98 109,98 109,98 109,98 109,98 -26,03 -109,98 1120

H1RB34. HER BLOCK INDRN ED 61,91 61,91 61,91 61,91 61,91-12,56 -- 4600

HETA4HERCULESPN 4,80 4,80 4,804,80 4,80 -4,00 4,164,80 1100

H1ES34 HESS CORP DRN ED 77,41 73,94 75,09 77,41 73,94-9,64--2 600

H1PE34 HEWLETTPACKDRN 40,32 40,32 40,35 40,39 40,39-24,06 -- 51 .800

H1FC34 HOLLYFRONTIEDRN104,34 104,01 104,17 104,34 104,01 -5,40 -- 10 600

HOME34. HOME DEPOT DRN404,55 404,55 409,06 409,70 409,70 1,51 -- 27 .980

HOND34 HONDA MO DRN 101,42 101,42 101,42 101,42 101,42 -6,17 -- 5600

H1ST34 HOST HOTELS DRN 53,54 53,54 54,61 55,45 55,069,33 -- 15 3.800

HOOT4HOTEIS OTHONPN 1,68 1,52 1,651,68 1,55-8,821,56 1,65 10 9.600

H1UM34 HUMANAINC DRN 219,51 219,51 219,51 219,51 219,51 -26,37 -219,51 2110

H1BA34. HUNTINGTON BDRNED 37,23 37,09 37,16 37,23 37,09-5,79--51.800

HYPE3. HYPERAON NM 29,00 26,10 27,32 29,39 26,80-8,3726,75 26,80 19.528 3.974.9 00

I.

IDNT3IDEIASNETON 1,90 1,75 1,861,95 1,94-0,511,89 1,95 66 95.500

IGBR3IGB S/A ON 1,65 1,63 1,661,73 1,63-2,971,63 1,70 22 13.200

IGTA3IGUATEMI ON NM 28,00 25,59 26,43 28,04 27,08-3,2826,83 27,08 10.771 2.017.5 00

PARD3IHPARDINI ON NM 17,00 15,31 15,69 17,00 15,50-8,8215,46 15,50 3.510 967.3 00

I1NF34. IHS MARKITLDRN126,69 126,69 126,69 126,69 126,69 -24,00 -- 13 .030

I1LM34 ILLUMINA INCDRN 246,00 246,00 246,00 246,00 246,00 -0,48 -- 1200

MEAL3 IMC S/A ON NM2,75 2,25 2,362,77 2,49-4,962,45 2,49 7.794 2.749.8 00

ROMI3INDS ROMION NM 7,94 7,10 7,458,05 7,50-3,847,50 7,59 749 231.5 00

IDVL3INDUSVALON N2 1,95 1,82 1,871,95 1,88-3,581,79 1,87 15 5.700

IDVL4I. NDUSVALPN N2 2,40 2,10 2,172,40 2,27-5,412,21 2,28 29 10.600

INEP3INEPAR ON 6,00 5,72 6,246,85 5,828,98 5,816,17 80 33.700

INEP4INEPAR PN 6,05 5,16 5,746,30 5,164,66 5,075,50 121 35.000

ITLC34 INTEL DRN 236,5 02 36,50 251,29 251,55 247,81 6,88 -- 41 2.550

GNDI3INTERMEDICA ON NM 39,89 37,75 39,40 42,10 39,64-0,8739,55 39,64 32.841 6.759.6 00

I1PC34. INTERNATIONADRN146,00 138,48 142,24 146,00 138,48 -20,00 -- 5600

I1PH34 INTERPUBLIC DRN 65,41 65,41 65,56 65,71 65,71-32,29 -- 2200

I1VZ34 INVESCOLTD DRN 40,95 38,38 39,71 40,95 39,66-9,32--1 22 .600

ISBC34 INVEST BCORPDRN36,13 36,13 36,13 36,13 36,13-9,78--21.000

MYPK3 IOCHP-MAXIONON NM 11,34 9,97 10,63 11,34 9,97-12,08 9,9710,01 13.649 4.734.8 00

RANI3I. RANI ON 2,75 2,51 2,672,80 2,54-8,962,60 2,76 32 16.500

RANI4IRANI PN 4,01 3,45 3,614,01 3,55-12,56 3,55 3,85 27 5.000

IRBR3IRBBRASIL REONNM 7,45 6,56 6,877,46 7,00-4,107,00 7,02 44.500 30.228.700

I1RM34 IRON MOUNTAIDRN ED 110,47 110,47 110,47 110,47 110,47 -21,78 -- 5500

IVVB11 ISHARESP500CI 127,00 120,66 123,76 128,09 124,00 -0,80 124,00 124,50 1.642 3.235.9 40

BOVA11. ISHARESBOVACI 65,35 59,91 61,53 66,30 61,14-5,6061,13 61,14193.015 25.349.86 0

BRAX11 ISHARESBRAXCI 55,00 52,00 53,60 55,00 52,10-6,5452,25 65,00 43 5.130

SMAL11 ISHARESSMALCI74,50 69,85 71,20 74,50 71,80-5,4071,80 71,85 7.470 532.2 00

BOVV11 IT NOW IBOV CI 67,00 62,23 63,91 68,42 63,82-5,3663,82 63,85 28.042 6.968.3 20

DIVO11 IT NOW IDIV CI 45,15 41,60 42,85 45,37 42,83-5,1542,12 42,83 162 56.740

FIND11. IT NOW IFNC CI 68,96 66,26 67,17 69,29 67,00-7,2067,00 139,7 8143 .820

GOVE11 IT NOW IGCT CI 27,62 27,62 28,71 28,99 28,99-3,4625,00 28,99 250

MATB11IT NOW IMAT CI 21,55 20,42 20,60 21,55 20,58-4,5019,51 25,00 9670

ISUS11 IT NOW ISE CI 24,56 24,50 24,54 24,56 24,50-8,9222,00 26,90 31 .210

PIBB11 IT NOW PIBB CI 110,8 31 03,20 105,32 111,65 105,39 -5,05 105,39 106,0 01 .032 94.280

SMAC11. IT NOW SMALLCI 36,48 36,36 37,07 37,63 36,98-5,8736,50 39,00 36 9.490

SPXI11 IT NOW SPXI CI 119,0 01 19,00 120,34 122,02 120,10 -1,03 120,00 120,1 0253 .420

ITSA3ITAUSA ON N1 9,89 9,19 9,5010,12 9,29-6,639,29 9,43 1.490 408.2 00

ITSA4ITAUSA PN N1 8,40 7,44 7,738,45 7,53-9,387,53 7,54 81.774 50.581.600

ITUB3ITAUUNIBANCOONN1 21,69 19,46 20,04 21,69 19,70-6,6319,70 19,84 10.717 2.682.8 00

ITUB4I. TAUUNIBANCOPNN1 22,26 20,00 20,54 22,49 20,52-6,9320,52 20,54125.274 53.303.80 0

J.

JBDU4JB DUARTEPN 1,22 1,11 1,141,22 1,14-3,381,10 1,14 14 4.800

JBSS3JBS ON NM 19,40 18,30 18,98 19,69 19,340,83 19,30 19,34 83.95025.237.300

JDCO34 JD COM DRN 190,5 01 86,61 188,55 190,50 186,61 -2,95 -- 10 1.000

J1EF34 JEFFERIES FIDRN 61,01 61,01 62,12 63,42 63,42-3,16--1 12 .100

JPSA3J. EREISSATI ON 19,79 18,00 18,65 19,79 18,50-5,9418,30 18,82 1.089 231.2 00

JHSF3JHSF PART ON NM 3,49 3,11 3,313,58 3,26-6,593,25 3,28 9.603 7.657.0 00

JFEN3JOAO FORTES ON 2,34 2,12 2,182,34 2,20-12,00 2,20 2,21 103 50.700

JNJB34 JOHNSONDRN 606,00 561,53 572,43 606,00 561,53 -6,61 550,00 -64.490

JPMC34 JPMORGANDRN 203,61 202,71 203,54 203,61 202,71 -3,42 200,00 -2 970

JSLG3J. SL ON NM 11,91 10,40 10,99 12,31 11,03-8,3110,98 11,03 6.373 1.996.7 00

K.

K1CS34 KANSASCITY DRN 123,19 123,19 124,94 126,70 126,70 -27,04 -- 3800

KEPL3KEPLERWEBERON23,78 21,63 22,40 23,78 22,48-3,1022,35 22,48 178 115.8 00

K1EY34 KEYCORP DRN 44,72 44,62 44,72 45,02 44,76-5,54--1 63 .000

K1IM34 KIMCO REALTYDRN50,37 48,59 49,47 50,37 49,24-10,50 -- 29 3.200

KMIC34. KINDERMORGADRN 60,36 58,29 59,99 60,69 58,29-5,29--1 42 .300

KLBN3 KLABIN S/A ON N2 2,70 2,60 2,772,91 2,853,63 2,842,85 1.518 473.2 00

KLBN4 KLABIN S/A PN N2 2,70 2,57 2,742,85 2,67-4,642,67 2,69 5.590 2.947.4 00

KLBN11 KLABIN S/A UNT N2 13,70 12,84 13,75 14,42 13,51-1,8113,50 13,51 34.038 8.230.2 00

K1SS34. KOHLS CORPDRN ED 69,94 67,65 68,55 69,94 67,65-16,31 -- 27 3.600

L.

LBRN34 L BRANDS DRN11,59 11,04 11,38 11,70 11,23-13,94 -- 23 12.500

LLIS3 LE LIS BLANCON NM4,25 3,70 3,934,35 3,90-7,583,84 3,90 250 118.3 00

L1EG34 LEGGETTPL DRN ED 117,76 114,87 116,31 117,76 114,87 -45,65 -- 4600

L1EN34 LENNARCORPDRN 162,39 154,78 158,09 162,39 154,78 -4,72 -- 7610

L1BT34. LIBERTY GLOBDRN 79,07 79,07 79,07 79,07 79,07-8,15--4 700

LIGT3LIGHT S/A ON NM 8,80 6,86 7,378,92 7,30-16,57 7,25 7,32 24.051 9.670.1 00

L1NC34 LINCOLNNATIDRN 85,38 85,19 86,41 87,41 86,52-14,42 -- 22 2.000

LINX3LINX ON NM 19,95 17,93 18,48 19,95 18,90-3,0718,75 18,94 11.965 2.485.0 00

LIQO3LIQ ON NM 4,50 4,30 4,384,50 4,30-4,444,30 4,38 14 6.100

L1KQ34. LKQ CORP DRN69,92 69,92 69,92 69,92 69,92-17,64 -- 3400

RENT3 LOCALIZA ON EJ NM 27,52 22,95 24,03 28,11 24,10-12,52 24,10 24,11 58.05213.282.100

LCAM3 LOCAMERICAON NM 10,10 8,61 8,9610,278,84 -13,33 8,84 8,90 27.421 9.461.7 00

LWSA3 LOCAWEBON NM 11,62 9,72 10,08 11,62 10,20 -12,14 10,00 10,20 1.329 1.344.5 00

LMTB34 LOCKHEED DRN 1.408,79 1.408,79 1.408,79 1.408,79 1.408,79 -8,75 -- 2100

LOGG3. LOG COM PROPONNM 15,90 15,03 15,77 16,39 15,88-2,3915,74 15,89 1.708 403.6 00

LOGN3 LOG-IN ON NM 12,15 10,72 11,42 12,50 11,08-8,5011,01 11,08 10.497 4.104.0 00

LAME3 LOJAS AMERICON N1 14,80 13,10 13,59 14,80 13,91-3,5313,82 13,91 3.763 843.3 00

LAME4 LOJAS AMERICPN N1 17,43 16,20 16,97 17,87 17,49-0,6817,33 17,49 37.281 10.730.50 0

AMAR3 LOJAS MARISAON NM 4,95 3,65 3,884,95 3,75-24,08 3,75 3,78 16.348 8.263.3 00

LREN3. LOJAS RENNERONEJ NM 33,60 28,84 30,35 33,60 30,00-12,81 30,00 30,01 63.494 17.026.100

LPSB3LOPESBRASILONNM 3,45 2,92 3,093,47 3,05-11,59 3,05 3,07 2.195 808.3 00

LOWC34 LOWES COMPA DRN 172,61 172,61 172,61 172,61 172,61 3,48 -- 1200

LUPA3L. UPATECH ON NM 1,06 0,95 0,991,16 0,97 -11,81 0,970,98 306 300.100

M.

MDIA3M.DIASBRANCOON NM 30,00 29,1530,17 31,13 31,132,06 30,16 31,13 5.978 1.311.9 00

MACY34 MACY S DRN ED 26,3124,86 25,93 26,89 24,86-21,15 -- 33 5.410

MGLU3 MAGAZ LUIZAON NM 32,50 29,56 30,48 32,93 30,21-1,4330,21 30,26 60.007 21.345.500

MGEL4 MANGELS INDLPN 4,40 3,61 4,164,40 4,20-4,543,60 4,20 71 .900

M1RO34. MARATHONOILDRN 17,53 17,41 17,54 17,66 17,66-2,75--3 17 .200

M1PC34 MARATHONPETDRN 93,44 87,14 89,73 93,44 87,45-6,08--1 61 .700

POMO3 MARCOPOLO ON N2 2,20 2,00 2,112,25 2,16-1,812,08 2,16 656 312.7 00

POMO4 MARCOPOLO PN N2 2,36 2,15 2,252,45 2,25-4,662,24 2,26 8.156 7.672.4 00

MRFG3 MARFRIG ON NM7,11 6,66 7,247,79 7,434,50 7,437,44 34.376 19.508.600

M1TT34. MARRIOTT INTDRN 101,09 90,1395,63 101,18 90,13 -12,41 -- 3800

M1AS34 MASCO CORPDRN 146,81 140,06 143,97 146,81 140,06 -28,02 -- 6900

MSCD34 MASTERCARD DRN 1.040,41 1.040,41 1.047,1 51 .072,001.059,43 -8,81 -- 54 .080

MCDC34 MCDONALDSDRN 185,00 178,41 178,41 185,00 178,41 -8,22 130,00 220,0 03 15.110

M1CK34 MCKESSONCORDRN 149,79 149,79 149,79 149,79 149,79 -5,83 -- 2400

MDTC34.MEDTRONIC DRN191,81 191,81 191,81 191,81 191,81 -4,29 -- 110

BMEB3 MERC BRASIL ON 12,90 12,90 12,90 12,90 12,900,00 -12,90 2300

BMEB4 MERC BRASIL PN 10,20 9,20 9,8410,2010,19 -2,95 9,7010,10 40 9.600

MERC4 MERC FINANC PN14,5011,20 12,26 14,80 11,50-22,45 11,50 12,08 1513 8.100

BMIN4MERC INVESTPN 13,00 13,00 13,00 13,00 13,00-7,4713,10 14,90 11 .000

MELI34. MERCADOLIBREDRN 221,00 221,00 235,01 241,64 240,00 5,33 235,50 255,00 22 28.130

MRCK34 MERCK DRN ED 336,83 336,83 336,83 336,83 336,83 -5,58 -- 1400

LEVE3METAL LEVE ON NM 17,19 15,78 16,26 17,19 15,92-7,3815,92 15,99 2.326 532.4 00

MTSA4 METISA PN 13,71 12,20 13,07 14,00 13,00-12,7512,40 13,00 45 33.400

METB34 METLIFE INC DRN 120,3 11 20,31 120,31 120,31 120,31 -3,60 -- 1300

M1GM. 34 MGM RESORTS DRN 48,74 46,66 47,51 48,74 46,66-8,50--2 43 .200

MUTC34 MICRONTECHNDRN 191,41 191,41 193,27 193,40 193,40 5,56 -- 54 .900

MSFT34 MICROSOFT DRN 698,60 687,51 699,68 711,90 687,51 0,19 687,43 -2 85 .520

MILS3MILLS ON NM 4,50 4,10 4,274,65 4,34-5,654,33 4,34 4.797 1.781.5 00

BEEF3MINERVA ON NM 7,67 7,35 7,748,24 8,206,08 8,108,20 15.207 7.416.7 00

MTRE3. MITRE REALTYON NM 10,79 9,50 9,6910,799,55 -11,57 9,55 9,60 1.708 351.2 00

MMXM3MMX MINERON NM 1,41 1,39 1,401,44 1,40-4,101,40 1,41 38 19.700

MMXM 11 MMX MINERTPR NM 0,31 0,31 0,330,37 0,34-8,100,34 0,36 27 9.500

M1NS34 MONSTERBEVEDRN 262,70 262,70 262,70 262,70 262,70 -5,92 -- 2200

MOSC34 MOSAIC CO DRN 24,93 24,25 24,76 25,25 24,25-0,04--2 25 .600

MDNE3. MOURADUBEUXONNM 5,57 4,31 4,555,89 4,31-20,18 4,31 4,49 2.044 552.5 00

MOVI3MOVIDA ON NM 8,99 7,25 7,768,99 7,71-14,33 7,68 7,71 14.115 5.270.5 00

MRVE3 MRV ON NM 11,65 10,17 10,66 11,82 10,36-10,38 10,36 10,41 21.771 5.975.7 00

MULT3M. ULTIPLANON N2 18,63 16,83 17,41 18,99 17,51-7,9817,49 17,52 32.220 7.084.4 00

N.

N1OV34 NATIONALOILDRNED 52,70 50,95 52,13 53,08 50,95-1,24--1 41 .640

NEOE3 NEOENERGIA ON NM 16,7014,57 15,54 16,90 15,95-5,6215,88 15,95 14.440 3.494.8 00

NFLX34 NETFLIX DRN 1.819,76 1.816,78 1.823,46 1.855,00 1.847,74 9,03 1.650, 00 -1 04 .520

N1WL34 NEWELLBRANDDRN 55,59 54,14 54,86 55,59 54,14-7,87--2 11 .600

N1LS34. NIELSEN HOLDDRN67,69 66,28 67,03 67,69 66,28-7,48--1 01 .300

N1BL34 NOBLE ENERGYDRN 20,06 20,06 22,30 23,44 23,4412,63 -- 35 3.830

BNBR3 NORD BRASILON 69,00 68,00 68,90 69,15 68,00-14,73 65,20 69,95 51 .000

J1WN34 NORDSTROM INDRN 79,06 79,06 79,06 79,06 79,06-12,99 -- 2400

N1CL34 NORWEGIANCRDRN 45,05 44,98 46,87 52,85 52,855,42 -- 35 3.740

N1UE34. NUCOR CORPDRN 156,92 156,92 156,92 156,92 156,92 -18,90 -- 4300

NVDC34 NVIDIA CORP DRN264,30 264,30 266,62 269,04 269,04 -4,56 -- 11 8.600

N1VR34 NVR INC DRN 228,4 62 28,46 228,46 228,46 228,46 -4,39 -- 150

N1XP34. NXP SEMICONDDRN ED 180,54 180,54 187,00 193,47 193,47 1,76 -- 2400

O.

OXYP34 OCCIDENTPTRDRN25,31 25,14 25,21 25,31 25,140,51 -- 51 .000

ODPV3 ODONTOPREVON EJ NM 12,98 12,66 13,60 14,07 13,080,61 13,08 13,20 11.361 2.302.4 00

OIBR3OI ON N1 0,47 0,43 0,440,48 0,44-12,00 0,43 0,44 26.086148.611.100

OIBR4OI PN N1 0,90 0,82 0,860,91 0,87-3,330,86 0,87 2.047 2.369. 000

OMGE3. OMEGAGER ON NM 26,97 25,48 26,38 27,18 26,90-0,3325,99 26,90 1.829 323.2 00

O1MC34 OMNICOM GROUDRN 125,53 125,53 125,53 125,53 125,53 -22,19 -- 1400

O1KE34 ONEOK INC DRN 48,62 48,29 48,81 49,21 48,84-20,97 -- 11 1.600

OSXB3 OSX BRASIL ON NM 2,70 2,70 2,702,71 2,700,00 2,702,90 35 .000

OFSA3. OUROFINOS/AONNM 19,40 17,55 19,15 20,76 19,28-0,1019,28 19,51 75 12.700

P.

PCAR3 P.ACUCAR-CBDON NM 69,00 64,14 69,12 71,88 71,886,91 71,66 71,99 12.183 3.317.1 00

PATI4PANATLANTICAPN22,06 22,06 22,06 22,06 22,060,00 21,06 25,00 1100

PEAB3PAR AL BAHIAON 49,65 49,65 49,65 49,65 49,65-9,7249,64 54,48 1100

PMAM3 PARANAPANEMAON NM 9,17 7,49 8,089,17 7,49-19,11 7,42 7,49 512 115.2 00

P1AY34P. AYCHEX INC DRN 126,86 126,86 126,86 126,86 126,86 -30,42 -- 4300

PYPL34 PAYPAL HOLDDRN 216,2 42 16,24 216,45 217,96 217,96 -11,17 -- 21 .600

PDGR3 PDG REALT ON NM2,93 2,76 2,822,93 2,78-5,112,78 2,80 27 7.200

P1BC34 PEOPLESUNITDRN 54,86 54,8655,02 55,19 55,19-8,10--1 21 .800

RPMG3 PET MANGUINHON 2,392,022,272,39 2,09-0,942,05 2,09 31 14.600

PETR3P. ETROBRAS ON N2 12,30 11,42 11,78 12,34 11,62-4,9011,62 11,63 60.364 29.205.300

PETR4PETROBRAS PN N2 12,11 11,28 11,61 12,18 11,50-4,1611,49 11,50134.536106.106.400

BRDT3 PETROBRAS BRON NM14,60 13,21 13,94 14,74 13,74-6,4013,71 13,74 29.807 13.153.800

PRIO3PETRORIO ON NM 12,00 10,81 11,78 12,34 11,88-4,1911,87 11,88 12.755 4.294.2 00

PTNT4PETTENATI PN 3,30 2,95 3,143,30 3,15-1,562,97 3,15 77 26.800

PFIZ34. PFIZER DRN 145,16 144,46 145,08 145,16 144,46 -1,72 -- 3890

PGCO34 PG DRN 501,0 54 90,66 499,31 501,05 490,66 -3,48 -- 2120

PINE4PINE PN N2 1,52 1,40 1,471,57 1,55-4,321,54 1,55 316 233.1 00

P1IO34 PIONEERNATUDRN76,62 76,62 78,01 79,41 79,411,80 -- 2800

PLAS3PLASCAR PARTON 3,86 3,75 3,793,86 3,75-3,103,76 5,86 51 .500

PNCS34. PNCFNANCIAL DRN209,80 209,80 209,80 209,80 209,80 -7,71 -- 1200

FRTA3POMIFRUTAS ON NM 2,15 1,85 1,922,15 1,97 -10,04 1,962,13 21 5.200

PSSA3PORTO SEGUROONNM 48,16 46,00 47,18 48,84 46,12-5,0246,12 47,08 2.701 427.6 00

PSVM11 PORTO VM TPR 1,98 1,98 1,981,98 1,98-1,001,98 2,05 31 .800

PTBL3PORTOBELLO ON NM 2,85 2,35 2,602,95 2,35-21,40 2,35 2,40 2.735 1.572.0 00

POSI3P. OSITIVO TECON NM 2,52 2,17 2,272,55 2,25-11,76 2,25 2,29 5.575 2.885.6 00

PPLA11 PPLA UNT EG 6,69 6,69 6,716,99 6,70-4,826,50 6,78 19 4.600

PRNR3 PRINER ON NM 9,02 9,029,3610,00 9,15-12,85 9,15 9,52 196 50.500

PFRM3 PROFARMA ON NM3,23 2,87 3,093,34 3,10-3,723,05 3,10 2.597 1.183.9 00

P1DT34 PRUDENTIAL FDRN 102,41 101,30 102,36 102,41 102,00 -15,94 -- 3320

P1HM34 PULTEGROUPIDRNED 95,99 94,21 94,91 95,99 94,21-6,98--3 03 .320

P1VH3. 4PVH CORPDRN ED 79,1079,10 79,10 79,1079,10 -1,90 -- 2300

Q.

QCOM34 QUALCOMM DRN 315,56 315,56 316,44 323,01 323,01 1,85 -- 10 3.880

QUAL3. QUALICORPON NM 22,00 19,07 20,59 22,36 20,80-3,2120,80 20,81 23.952 6.726.4 00

R.

RADL3 RAIADROGASILONNM 113,80 105,30 111,99 117,68 114,90 2,26 114,60 114,9 01 6.961 2.922.9 00

RAPT3RANDONPART ON N1 4,70 4,12 4,444,70 4,430,00 4,434,60 96 65.400

RAPT4RANDONPART PN N1 4,86 4,60 4,945,25 4,91-1,004,91 4,94 18.823 6.193.6 00

RDSA34 RD SHELLDRN134,80 134,80 134,80 134,80 134,80 6,14 -- 130

R1IN34. REALTY INCOMDRN 109,92 109,92 109,92 109,92 109,92 -31,48 -- 3400

RCSL3RECRUSUL ON 1,48 1,10 1,241,48 1,20-4,001,20 1,30 69 25.300

RCSL4 RECRUSUL PN0,80 0,78 0,820,86 0,842,43 0,840,85 2.476 1.051.1 00

REDE3 REDE ENERGIAON ES 9,30 9,10 9,589,95 9,72-1,818,97 9,72 30 9.500

R1FC34 REGIONSFINADRN 41,08 40,83 40,95 41,08 40,89-0,84--1 51 .900

RNEW3. RENOVA ON N23,30 3,07 3,263,35 3,10-10,66 3,08 3,35 6700

RNEW4 RENOVA PN N22,28 2,21 2,372,49 2,4913,18 2,402,49 63 25.500

RNEW11 RENOVAUNT N2 7,90 7,40 7,567,90 7,400,00 7,008,50 3300

R1SG34 REPUBLICSERDRN 170,44 170,44 170,44 170,44 170,44 -8,80 -- 1100

RDNI3RNI ON NM 5,62 5,62 5,826,08 5,81-10,61 5,72 5,81 80 45.600

R1OP34. ROPER TECHNODRN 135,79 135,79 135,79 135,79 135,79 -13,73 -- 2400

ROST34 ROSS STORES DRN ED 161,21 161,21 161,21 161,21 161,21 -6,10 -- 1200

RSID3ROSSI RESID ON NM 3,90 3,39 3,553,90 3,69-5,383,35 3,69 202 87.500

R1CL34 ROYAL CARIBBDRN 62,21 59,6563,27 73,82 73,8222,56 -- 31 4.490

RAIL3R. UMO S.A. ON NM 18,20 16,80 17,36 18,69 17,60-4,3917,56 17,61 46.289 15.003.400

S.

SBSP3 SABESP ON NM33,6928,37 30,39 33,69 30,55-9,3730,50 30,55 24.271 5.398.4 00

SSFO34 SALESFORCE DRN 354,97 354,97 355,54 357,60 357,60 0,54 -- 73 .440

SAPR3 SANEPAR ON N2 13,26 11,01 11,78 13,97 12,39-6,1311,58 12,39 926 121.0 00

SAPR4 SANEPAR PN N2 14,18 11,89 12,42 14,18 11,95-16,25 11,95 12,00 4.588 1.384.3 00

SAPR11. SANEPAR UNT N2 68,70 58,51 60,75 70,28 59,58-14,37 59,52 59,63 7.367 1.320.5 00

BCSA34 SANTANDERDRN 11,90 11,34 11,70 11,90 11,847,63 11,10 12,00 18 4.260

SANB3 SANTANDERBRON 13,04 11,29 11,96 13,04 11,79-12,60 11,72 12,20 257 37.300

SANB4 SANTANDERBRPN 13,35 12,00 12,24 13,35 12,00-2,4312,00 12,38 353 55.000

SANB11 SANTANDERBRUNT 26,05 23,34 24,14 26,47 24,31-5,5924,05 24,32 16.618 3.999.7 00

CTSA3S. ANTANENSEON 4,30 3,80 4,054,30 3,80-8,433,80 4,81 2200

STBP3SANTOS BRP ON NM 3,45 3,13 3,243,55 3,20-5,883,19 3,20 6.238 2.153.4 00

SCAR3 SAO CARLOS ON NM 30,01 28,00 29,24 30,37 28,41-3,3328,40 31,12 52 20.500

SMTO3SAO MARTINHOON NM 16,28 14,15 14,84 16,29 14,84-8,9014,84 14,94 5.797 1.590.1 00

SLED3 SARAIVA LIVRON N2 1,25 1,05 1,111,25 1,14-12,30 1,10 1,15 61 .600

SLED4. SARAIVA LIVRPN N2 0,86 0,76 0,810,86 0,76-11,62 0,75 0,78 65 89.900

S1BA34 SBA COMMUNICDRN 221,72 221,72 221,72 221,72 221,72 -16,20 -- 1300

SHUL4 SCHULZPN 7,17 6,737,027,30 7,12-4,817,00 7,12 985 406.6 00

SCHW34 SCHWABDRN 148,77 148,77 148,83 148,86 148,86 -10,84 -- 31 0.950

S1EA34 SEALED AIR CDRN 114,23 112,39 113,31 114,23 112,39 -5,49 -- 8800

SEER3. SER EDUCA ON NM 13,9811,94 12,86 14,04 13,03-4,8913,03 13,10 7.224 2.630.3 00

CSNA3 SID NACIONALON 6,13 5,48 5,806,27 5,80-5,845,80 5,81 29.043 21.511.000

SIMN34 SIMONPROPDRN 61,63 60,31 61,06 61,63 60,79-17,95 -- 41 .200

SQIA3SINQIAON NM 12,00 11,13 11,71 12,70 12,000,41 11,70 12,00 7.050 1.888.8 00

S1SL34 SKYWORKS SOLDRN 189,44 189,44 189,44 189,44 189,44 -5,57 -- 3300

SLCE3S. LC AGRICOLAONNM 19,28 17,60 18,14 19,50 18,40-6,4518,34 18,42 6.189 1.304.0 00

SMLS3 SMILESON NM 10,07 9,16 9,9010,4110,00 -0,69 9,9910,00 10.293 2.223.40 0

S1OU34 SOUTHWEST AIDRN166,39 166,39 166,39 166,39 166,39 1,33 -- 2300

S1PO34 SPOTIFY TECHDRN 149,69 149,69 149,69 149,69 149,69 -6,67 -- 2400

SPRI3SPRINGERON 7,00 7,00 7,007,00 7,000,00 1,017,00 1100

SGPS3. SPRINGS ON NM 4,60 3,75 4,024,63 3,87-17,65 3,87 4,10 591 277.7 00

S1WK34 STANLEYBLACDRN 91,54 91,54 91,54 91,54 91,54-42,85 -- 3400

SBUB34 STARBUCKS DRN 290,53 286,21 288,05 290,53 288,03 -6,96 -- 10 4.730

S1TT34 STATE STREETDRN 225,35 225,35 225,35 225,35 225,35 -0,03 -- 1100

SLBC34 STERLINGBNCDRN37,52 37,15 38,24 40,87 40,87-9,21--3 84 .710

SULA3. SUL AMERICA ON EJ N2 14,99 13,30 14,21 15,00 13,31-4,5213,31 15,01 28 4.000

SULA4SUL AMERICAPN EJ N2 8,25 7,50 7,788,45 7,77-4,567,50 7,77 28 4.800

SULA11 SUL AMERICAUNT EJ N2 31,11 28,09 29,64 31,94 29,12-3,2029,12 29,20 22.560 4.954.5 00

SUZB3 SUZANOS.A. ON NM 27,93 25,24 28,20 29,29 28,805,14 28,60 28,80 42.928 12.091.10 0

S1YF34 SYNCHRONY FIDRN66,31 64,58 66,31 67,37 64,58-3,75--2 93 .400

S1YY34. SYSCO CORP DRN 89,33 86,6787,87 89,33 86,67-3,27--91.600

T.

TAEE3TAESA ON N2 8,70 8,00 8,258,71 8,27-6,238,27 8,28 320 44.800

TAEE4TAESA PN N2 8,98 8,03 8,298,98 8,06-10,24 8,06 8,28 471 85.500

TAEE11TAESA UNT N2 26,00 24,00 24,78 26,03 24,54-5,8624,54 24,59 22.270 3.979.1 00

TPRY34 TAPESTRY INCDRN59,27 58,29 58,97 59,59 58,29-7,56--2 63 .000

TGTB34. TARGETCORPDRN 498,8 04 98,80 498,80 498,80 498,80 1,60 -- 11 .600

TASA3TAURUSARMASONN2 2,50 2,31 2,492,65 2,551,19 2,402,55 84 36.100

TASA4TAURUSARMASPNN2 2,55 2,31 2,442,65 2,31-9,412,31 2,37 768 389.1 00

T1EC34 TECHNIPFMC PDRN ED 35,86 33,48 35,05 35,86 33,485,63 -- 18 3.100

TECN3 TECHNOSON NM 1,09 0,95 1,001,11 0,97-18,48 0,97 0,98 540 631.6 00

TCSA3T. ECNISA ON NM 0,65 0,57 0,600,66 0,60-7,690,60 0,61 8.074 13.397.900

TCNO3 TECNOSOLO ON 1,25 1,06 1,191,25 1,09-16,79 1,12 1,17 22 6.500

TCNO4 TECNOSOLO PN 0,91 0,82 0,830,91 0,85-7,600,83 0,85 17 5.100

TGMA3 TEGMA ON NM 19,99 17,00 18,69 19,99 18,36-8,7018,36 18,39 2.364 726.9 00

TELB3TELEBRASON 55,00 50,00 53,33 55,00 50,00-15,25 47,00 59,00 2300

TELB4T. ELEBRASPN 12,98 12,00 12,16 12,98 12,41-4,8312,40 13,10 31 9.500

VIVT3TELEF BRASILON 51,23 46,3048,33 51,39 46,58-7,7946,43 47,47 524 90.300

VIVT4TELEF BRASILPN 53,10 47,8049,42 53,14 49,07-8,2448,98 49,07 17.124 2.713.1 00

TLNC34 TELEFONIC DRN 23,22 23,22 23,22 23,22 23,22-8,58-30,00 160

TEND3 TENDA ON NM 20,68 18,67 19,58 20,91 19,75-5,0419,41 19,82 10.156 2.329.6 00

TESA3T. ERRA SANTA ON NM 10,85 10,5610,79 11,24 10,70-2,9010,70 11,00 29 9.100

TSLA34 TESLA INC DRN 545,0 05 42,00 546,40 547,40 547,00 1,10 547,00 620,0 06 1.380

TXRX4TEX RENAUXPN 3,80 3,40 3,623,80 3,48-8,423,40 3,48 83 .300

TEXA34 TEXAS INC DRN 502,38 502,38 502,38 502,38 502,38 -3,41 -- 11 .400

T1XT34 TEXTRONINC DRN ED 113,53 113,53 113,53 113,53 113,53 -39,57 -- 1100

S1JM34. THE JM SMUCKDRN 248,39 248,39 248,39 248,39 248,39 11,07 -- 2300

TMOS34 THERMFISCHERDRN ED 332,71 326,20 332,38 332,71 326,20 -13,40 -- 41 .580

TIMP3TIM PART S/AONNM 13,88 11,83 12,44 14,05 12,30-11,38 12,30 12,33 38.898 14.286.900

SHOW3 TIME FOR FUNONNM 1,72 1,61 1,701,80 1,70-0,581,69 1,70 395 203.6 00

TJXC34 TJX COMPANIEDRN 186,91 186,91 186,91 186,91 186,91 -7,76 -- 1200

TOTS3T. OTVS ON NM 43,72 40,57 42,29 43,94 43,72-0,0242,80 43,72 13.235 2.500. 700

TRPL3TRAN PAULISTON N1 22,25 21,72 21,85 22,25 21,81-3,5821,80 21,88 13 1.700

TRPL4TRAN PAULISTPNN1 17,96 16,96 17,39 18,00 17,41-3,3317,41 17,45 13.431 3.584.1 00

T1DG34 TRANSDIGMGRDRN 156,62 156,62 156,62 156,62 156,62 13,44 -- 1300

RIGG34 TRANSOCEAN DRN 5,73 5,67 5,675,73 5,672,53 5,67- 11 2.800

TRIS3T. RISUL ON NM 7,39 5,90 6,387,81 6,25-15,99 6,20 6,25 13.190 4.797.3 00

TPIS3TRIUNFOPARTON NM 0,80 0,72 0,750,82 0,72-10,00 0,72 0,73 337 410.4 00

B1BT34 TRUIST FINANDRN 135,27 135,27 137,14 139,16 135,66 -13,86 -- 3630

TUPY3TUPY ON NM 10,4910,23 10,90 11,59 10,944,28 10,94 11,02 4.671 935.1 00

TWTR34. TWITTERDRN 62,28 62,28 62,28 62,28 62,282,09 -- 11 .300

U.

U1BE34 UBER TECH INDRN 112,80 103,50 106,80 112,80 103,80 -2,53 80,00 -4 47 .500

U1DR34 UDR INC DRN 159,91 158,24 159,07 159,91 158,24 -21,36 -- 5600

U1LT34ULTA BEAUTY DRN 76,84 75,10 76,76 76,84 76,84-30,89 -- 42 8.100

UGPA3ULTRAPAR ON NM 12,46 10,11 10,65 12,46 10,69-13,30 10,66 10,69 55.449 17.892.40 0

U1AI34. UNDER ARMOURDRN 37,41 35,8136,87 37,41 35,81-11,97 -- 31 .200

UCAS3 UNICASA ON NM 3,90 3,223,353,90 3,51-5,133,50 3,51 641 310.2 00

UNIP3UNIPAR ON 24,04 22,31 23,33 24,04 23,00-6,6923,00 24,04 15 2.300

UNIP5UNIPAR PNA 21,70 21,70 21,95 23,45 21,73-6,0121,73 24,02 21 6.800

UNIP6UNIPAR PNB 17,48 17,00 17,30 18,42 17,00-4,8617,00 17,25 851 198.7 00

U1AL34. UNITED AIRLIDRN 65,05 62,89 64,61 66,61 66,21-10,15 58,00 -2 53 .740

UTEC34 UNITED TECHDRN 387,72 387,72 387,72 387,72 387,72 -4,33 -- 11 .360

UNHH34 UNITEDHEALTHDRN ED 209,25 199,14 207,84 209,25 199,14 -9,37 -- 62 1.360

U1HS34 UNIVERSALHEDRN93,19 93,19 93,19 93,19 93,19-39,34 -- 1400

U1NM34 UNUM GROUPDRN 52,30 51,31 51,74 52,30 52,29-2,46--7 900

UPSS34. UPS DRN120,03 120,03 120,03 120,03 120,03 -8,57 -- 14 .040

USBC34 US BANCORPDRN 155,18 155,18 155,18 155,18 155,18 -10,00 -- 3300

USSX34 US STEELDRN 29,43 27,41 28,32 29,43 27,412,19 -- 20 2.600

USIM3USIMINAS ON N1 5,35 4,42 4,605,37 4,48-10,40 4,48 4,59 387 136.0 00

USIM5U. SIMINAS PNA N1 4,36 3,78 3,914,37 3,80-12,03 3,79 3,80 26.130 24.638.400

V.

VALE3VALE ON NM 35,5533,37 34,33 35,86 34,10-3,0934,05 34,10107.086 41.743.200

VLID3VALID ON NM 7,49 6,51 6,847,49 6,87-11,24 6,87 6,95 4.670 1.202.8 00

VLYB34VALLEYNTIONDRNED 32,8631,23 32,33 32,86 31,23-13,22 -- 93 .000

V1TA34VENTAS INC DRN 52,75 52,51 53,62 58,05 58,058,91 -58,05 18 2.990

VERZ34. VERIZONDRN 262,22 262,22 262,22 262,22 262,22 -3,44 -- 25 .830

C1BS34 VIACOMCBS DRN ED 56,2356,23 57,49 58,67 56,86-7,34--2 93 .500

VVAR3VIAVAREJOON NM 5,00 4,26 4,515,04 4,41-11,26 4,41 4,42 90.546 95.466.500

VISA34 VISA INC DRN 706,0 06 91,21 696,63 706,00 699,13 -6,09 -851,50 94 .090

VIVA3VIVARAS.A. ON NM 15,44 12,83 13,83 15,50 14,00-12,44 13,97 14,00 4.394 1.044.3 00

VIVR3V. IVER ON NM 0,85 0,71 0,770,90 0,75-11,76 0,75 0,78 328 363.7 00

V1NO34 VORNADOREALDRN 152,37 152,37 152,37 152,37 152,37 -11,33 -- 1200

VULC3VULCABRAS ON NM 4,21 3,80 3,934,25 3,80-13,43 3,80 3,90 2.882 695.8 00

V1MC34. VULCANMATERDRN 104,36 104,36 104,36 104,36 104,36 -5,61 -- 2400

W.

WALM34 WAL MART DRN ED 144,42 144,42 144,44 144,86 144,86 1,54 -- 31 .700

DISB34 WALT DISNEY DRN426,00 419,23 431,88 435,50 434,94 -0,92 415,00 575,0 0112 .330

W1EC34 WEC ENERGYGDRN 186,22 186,22 186,22 186,22 186,22 -9,51 -- 2300

WEGE3 WEG ON EJ NM 33,90 31,46 34,47 37,28 35,208,82 35,20 35,27 61.79018.714.900

WFCO34. WELLS FARGODRN 130,30 130,30 130,30 130,30 130,30 -2,03 100,00 215,0 01100

W1EL34 WELLTOWER INDRN 101,78 101,78 105,39 112,42 112,42 0,74 -- 61 .200

W1DC34 WESTERNDIG DRN 162,55 158,19 167,35 174,44 174,44 8,96 -- 12 5.500

W1YC34WEYERHAEUSERDRN 73,34 69,9470,71 73,34 70,00-16,06 -- 91 .520

WHRL3 WHIRLPOOLON 5,58 5,045,095,58 5,10-2,115,10 5,38 19 5.000

WHRL4. WHIRLPOOLPN 6,95 5,896,086,96 5,94-9,175,94 6,20 52 12.900

W1MB 34 WILLIAMS COSDRN ED 57,71 56,82 57,27 58,11 57,18-2,93--3 03 .400

WSON33 WILSONSONSDR3 27,97 26,50 27,29 27,99 27,30-2,5026,50 27,30 106 365.7 00

WIZS3WIZ S.A. ON NM 7,60 7,45 7,678,05 7,762,10 7,767,85 4.028 1.680.4 00

WLMM3WLM IND COM ON 13,00 13,00 13,00 13,00 13,00-16,07 9,00 14,99 1100

WLMM4WLM IND COM PN 15,51 15,51 15,79 16,35 15,99-3,098,35 15,49 5500

W1YN34. WYNN RESORTSDRN 145,60 138,07 141,47 147,14 147,14 15,31 -- 71 .400

X.

X1YL34. XYLEM INC DRN 144,16 144,16 144,16 144,16 144,16 -15,10 -- 4400

Y.

YDUQ3 YDUQSPART ON NM 22,61 20,50 21,86 23,59 21,00-6,2521,00 21,07 30.502 6.726.9 00

B3 - Brasil, Bolsa, Balcão

ADRBrasil

Comportamentodos papéisem NovaYork - em 23/03/20

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 23/03/20 2,25 2,202,41 2,00 5,45 -6,25 -29,91-51,72 -47,43 87.888.361 118.779.266 105.497.57 4

Azul (P) 3AZUL23/03/2 07 ,91 7,018,38 5,30 44,55 2,20 -73,19-81,52 -73,84 11.202.1 06 21.175.47018.551.624

Banco Bradesco (O) 1BBDO 23/03/ 20 3,09 3,093,34 3,09 9,59 -10,58 -46,63 -64,46-66,47 95.69 56 2.823125.866

Banco Bradesco (P) 1BBD 23/03/20 3,40 3,293,62 3,2911,02 -9,81 -49,85-62,01 -67,77 107.405.0 33 132.886.863 119.294.064

Brasilagro (O) 1LND 23/03/20 2,58 2,502,70 2,50 4,98 -2,88 -38,49-45,87 -34,29 27.849 19.481 17.720

Braskem (P) 2BAK 23/03/20 3,86 3,864,63 3,8627,06 -17,70 -68,10 -73,92 -85,52 2.022.033 2.538.696 4.977.172

BRF (O) 1BRFS 23/03/20 2,85 2,632,89 2,279,96 3,26 -52,66 -67,24 -50,43 23.747.50218.936.125 26.941.853

Cemig(O) 1CIGC 23/03/20 1,52 1,501,53 1,50 5,00 -14,42 -51,64-61,64 -63,90 1.126 5.948 7.683

Cemig(P) 1CIG 23/03/20 1,56 1,441,66 1,444,11 -9,30 -48,51 -54,25 -56,06 6.802.028 8.197.006 8.197.006

Copel (P)1ELP23/03/2 08 ,38 8,299,78 8,29 18,15 -14,75 -47,16 -50,53 -10,57 5.587.946 11.694.197 11.694.197

Eletrobras (O) 1EBR 23/03/20 3,12 2,963,36 2,9611,69 -10,34 -59,64 -66,52 -64,14 4.466.567 4.812.721 3.735.947

Eletrobras (P) 1EBRB 23/03/20 3,39 3,204,31 3,2011,57 -13,74 -56,54 -64,24 -63,04 96.775 353.481 247.818

Embraer (O) 4ERJ 23/03/20 6,11 5,756,37 5,75 20,92 -9,75 -59,91-68,65 -68,14 16.127.084 16.846.05614.093.855

Gerdau (P) 1GGB 23/03/20 1,72 1,651,79 1,655,34 -6,52 -54,01 -64,90 -55,32 20.036.76552.770.279 38.047.040

Gol (P) 2GOL 23/03/20 2,68 2,372,84 1,85 23,30 -3,94 -76,35-85,17 -81,06 6.726.49916.170.67716.597.861

Itaú Unibanco (P) 1ITUB 23/03/20 4,023,83 4,22 3,83 10,01 -8,22 -43,14-56,07 -53,31 151.997.465 216.992.640 170.165.12 9

Linx (O) 1LINX 23/03/20 3,56 3,333,71 2,95 9,47 -4,04 -48,78-59,36 -111.901 734.471 -

Oi (O) 5OIBRC 23/03/20 0,38 0,350,44 0,352,33 -3,85 -64,29 -59,75 -83,41 1.166.675 3.393.262 3.697.744

Pão de Açúcar (P) 1CBD 23/03/20 13,51 12,65 13,7110,5925,34 2,82 -16,86 -38,23 -42,14 9.023.422 9.022.643 10.173.192

Petrobras (O) 2PBR 23/03/20 4,46 4,454,89 4,01 17,17 -8,04 -63,14-72,02 -71,81 160.004.263 346.684.752 264.527.971

Petrobras (P) 2PBRA 23/03/20 4,40 4,384,77 4,16 15,67 -7,56 -60,92-70,51 -68,23 40.489.958 96.604.58588.406.937

Sabesp (O) 1SBS 23/03/20 5,85 5,546,54 5,54 15,40 -11,50 -55,10-61,13 -43,26 10.579.4 00 18.720.137 19.888.814

Santander BR - 1 UNIT 1BSBR 23/03/20 4,67 4,544,95 4,5412,85 -6,41 -46,38 -61,50 -57,81 8.831.223 14.146.223 10.788.454

Sid. Nacional (O) 1SID 23/03/20 1,07 1,021,25 1,024,71 -11,57 -56,50 -68,99 -72,28 1.596.140 12.999.843 13.112.485

Suzano Papel e Celulose (O) 1SUZ 23/03/ 20 5,57 4,98 5,70 4,43 24,946,70 -34,32 -43,39 -75,99 1.880.0573.304.027 2.179.521

Telefônica Brasil (P) 1VIV 23/03/ 20 9,42 9,3210,389,00 14,68 -10,54 -21,04 -34,22-22,66 21.209.914 24.857.444 20.433.6 21

TIM Part. (O) 5TSU 23/03/20 11,74 11,55 13,5511,5520,32 -12,45 -34,89 -38,57 -25,55 13.141.78623.165.938 14.959.840

UltraparPart. (O) 1UGP 23/03/20 2,03 1,972,26 1,97 12,84 -16,12 -51,08-67,57 -83,81 2.461.7599.510.341 6.492. 222

Vale (O) 1VALE 23/03/20 6,58 6,496,98 6,49 14,19 -5,73 -32,99-50,15 -48,67 214.605.575344.234.878 259.093.74 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.

MMMC343. M DRN153,00 149,52 149,61 154,00 149,52 -14,89 -- 43 .280

A.

ABUD34 AB INBEVDRN 204,5 02 04,50 204,50 204,50 204,50 7,63 195,00 -1 250

ABCB4 ABC BRASIL PN N211,7510,90 11,17 11,98 11,03-6,1211,03 11,04 2.872 644.6 00

A1BM34 ABIOMEDINC DRN169,88 169,88 169,88 169,88 169,88 -3,14 -- 1300

EALT4ACO ALTONA PN 3,89 3,55 3,763,89 3,85 -3,50 3,513,89 17 4.100

ATVI34A. CTIVISIONDRN 287,83 287,83 287,83 287,83 287,83 8,77 -- 2300

ADBE34 ADOBE INC DRN 308,09 308,09 308,09 308,09 308,09 0,43 -- 26 .100

ADHM3 ADVANCED-DH ON1,21 1,10 1,131,21 1,10-6,771,10 1,20 22 8.500

A1ES34 AES CORP DRN60,84 59,44 60,69 62,14 59,44-0,25--2 13 .680

TIET3AES TIETE E ON N2 2,87 2,61 2,722,87 2,64 -7,04 2,642,69 980 287.2 00

TIET4A. ES TIETE E PN N2 2,34 2,20 2,242,34 2,21 -5,95 2,212,25 1.414 850.200

TIET11 AES TIETE E UNT N2 12,0311,31 11,69 12,10 11,48-5,5111,48 11,52 10.125 2.739.1 00

A1FL34 AFLAC INC DRN 134,0 31 34,03 134,27 134,51 134,51 -33,12 -- 5600

AFLT3AFLUENTE T ON 5,34 5,30 5,475,69 5,69-0,695,40 5,69 19 3.600

AIGB34 AIG GROUPDRN ED 96,53 96,39 96,45 96,53 96,39-9,22--1 1900

A1KA34. AKAMAI TECHNDRN217,57 217,57 217,57 217,57 217,57 -1,38 -- 13 .830

A1LK34 ALASKAAIR GDRN 120,69 119,54 120,43 121,22 119,61 -11,79 -- 7650

A1LX34 ALEXIONPHARDRN205,97 205,97 206,06 207,29 207,29 -1,09 -- 44 .080

BRGE3 ALFA CONSORCON 4,85 4,854,854,85 4,85-3,004,00 5,00 82 .000

BRGE6 ALFA CONSORCPNB10,5010,50 10,50 10,50 10,500,00 10,50 -1 100

BRGE11. ALFA CONSORCPNE 9,62 9,62 9,629,62 9,620,00 7,0015,00 1300

CRIV3ALFA FINANC ON 5,58 5,00 5,255,58 5,01-10,21 4,70 5,00 63 .500

CRIV4ALFA FINANC PN 6,00 5,45 5,756,00 5,45-9,315,43 6,00 83 .400

RPAD3ALFA HOLDINGON 4,00 4,00 4,004,00 4,00-0,244,00 5,40 11 .200

RPAD5ALFA HOLDINGPNA 8,00 8,00 8,008,00 8,000,00 7,608,30 21 .500

BRIV3A. LFA INVEST ON 8,00 7,50 7,858,00 7,50-6,257,50 9,39 22 .100

ALSO3 ALIANSCSONAEONNM 24,96 20,9321,98 25,75 21,92-12,21 21,92 22,02 10.518 2.269.2 00

BABA34 ALIBABAGRDRN 880,40 880,40 886,17 891,80 891,80 -5,16 -- 2790

A1LL34 ALLIANCEDATDRN 39,10 37,36 38,44 39,10 37,366,62 -- 72 .100

A1EN34 ALLIANTENERDRN 202,73 202,73 202,73 202,73 202,73 -18,72 -- 5300

AALR3A. LLIARON NM 10,41 9,07 9,6010,6610,10 -6,13 9,9210,16 3.538 601.3 00

A1TT34 ALLSTATE CORDRN185,44 185,44 185,44 185,44 185,44 -26,46 -- 2300

ALPA3ALPARGATAS ON N1 19,54 18,92 19,28 19,54 18,92-3,1714,00 18,92 7800

ALPA4ALPARGATAS PN N1 21,59 20,50 22,28 23,28 23,282,50 23,09 23,28 18.140 3.632.4 00

APER3ALPER S.A. ON NM 13,14 11,01 11,94 13,14 12,99-1,2112,30 12,99 239 43.400

GOGL34. ALPHABET DRN A217,00 207,23 211,23 217,00 210,96 -2,68 210,96 219,0 0232 9.120

GOGL35 ALPHABET DRN C216,52 211,92 215,46 216,52 211,92 -2,50 -- 3140

ALUP3ALUPAR ON N2 10,50 9,50 10,02 10,63 10,63-1,5710,63 10,80 55 12.200

ALUP4ALUPAR PN N2 6,70 5,50 6,077,29 5,82-10,18 5,82 6,27 78 15.900

ALUP11 ALUPAR UNT N2 23,61 20,98 21,93 23,61 21,57-5,2221,55 21,60 5.559 1.019.7 00

AMZO34. AMAZONDRN 4.736,614.733,77 4.748,4 24 .841,42 4.841, 42 4,53 4.500,00- 52 .670

BAZA3AMAZONIA ON 25,30 24,01 25,11 26,49 24,15-10,91 24,00 25,50 61 .400

ABEV3AMBEVS/A ON 12,28 11,18 11,59 12,28 11,51-4,4811,50 11,51 59.862 50.119.10 0

AALL34 AMERICANAIRDRN 55,50 54,61 55,73 56,74 54,612,26 51,50 54,00 38 5.360

A1EP34 AMERICANELEDRN172,85 172,85 172,85 172,85 172,85 -16,55 -- 1300

T1OW34. AMERICANTOWDRN 235,42 235,42 235,42 235,42 235,42 -7,18 -- 2300

AMGN34 AMGEN DRN 951,0 59 49,33 950,65 951,05 949,33 -8,77 -- 3430

ANIM3ANIMAON NM 16,78 15,47 16,29 17,22 16,50-4,4016,50 16,64 8.948 1.803.5 00

A1PA34APACHE CORPDRN 23,74 22,74 23,73 24,34 22,74-15,84 -- 15 5.000

A1IV34 APARTMENT INDRN131,72 131,72 131,72 131,72 131,72 -41,32 -- 4300

AAPL34. APPLE DRN115,20 108,60 113,02 116,30 112,25 -1,79 109,00 120,0 0763 2.250

A1MT34 APPLIEDMATEDRN 203,31 203,31 203,31 203,31 203,31 -4,34 -- 2300

APTV34 APTIV PLC DRN 121,9 51 21,95 121,95 121,95 121,95 9,76 -- 1220

ARNC34 ARCONICDRN 61,04 59,65 62,00 63,09 63,09-14,17 -- 51 .230

ARZZ3AREZZOCO ON NM 35,2032,80 33,84 35,79 33,54-4,8233,53 33,70 2.296 798.5 00

A1JG34. ARTHURJ GALDRN 174,91 174,91 174,91 174,91 174,91 -13,27 -- 2300

ATOM3ATOMPAR ON 1,10 1,03 1,091,11 1,10-0,901,10 1,11 56 66.600

ATTB34ATT INC DRN 143,9 81 35,80 142,95 143,98 135,81 -13,86 -- 66 .630

AZOI34 AUTOZONEINCDRN 182,10 182,10 182,10 182,10 182,10 -22,21 -- 1200

AZEV3AZEVEDO ON 2,60 2,20 2,442,60 2,50-3,842,49 2,50 72 .500

AZEV4AZEVEDO PN 1,70 1,70 1,701,73 1,71-9,041,71 1,88 91 .800

AZUL4A. ZUL PN N2 14,2212,53 13,45 14,34 14,283,47 14,14 14,28 34.123 12.918.00 0

B.

BTOW3B2W DIGITAL ON NM 49,0044,37 46,59 51,36 45,34-7,8645,33 45,35 17.290 3.452.3 00

B3SA3 B3 ON NM 33,0729,70 31,07 33,17 30,45-6,1330,42 30,45 65.549 16.569.800

BAHI3BAHEMAON MA 67,49 67,49 67,49 67,49 67,49-0,0152,00 67,49 1100

B1KR34 BAKER HUGHESDRN 49,06 49,06 49,06 49,06 49,06-2,23--4 600

BMGB4. BANCO BMG PN N14,00 3,45 3,624,05 3,55-12,56 3,55 3,59 3.411 1.315.1 00

BIDI3BANCOINTERON N2 8,55 8,25 8,749,38 8,863,99 8,868,89 3.323 757.9 00

BIDI4BANCOINTERPN N2 8,22 7,91 8,599,09 9,005,88 8,979,00 8.992 2.843.1 00

BIDI11 BANCO INTERUNT N2 26,40 24,11 26,01 28,14 27,49-0,7527,00 27,90 4.953 1.511.2 00

BPAN4BANCOPAN PN N1 4,85 4,35 4,474,85 4,40-12,87 4,40 4,41 8.132 7.304.0 00

BGIP4B. ANESEPN 25,38 25,38 25,38 25,38 25,38-1,4720,20 25,20 1100

BEES3BANESTES ON 4,90 4,50 4,624,90 4,74-3,464,60 4,73 67 21.000

BEES4BANESTES PN 4,81 4,81 4,814,82 4,81-7,504,63 4,92 92 .000

BOAC34 BANK AMERICADRN 99,64 93,55 96,24 99,64 93,55-12,20 -- 51 2.030

BRSR3 BANRISUL ON N115,6014,51 15,10 15,60 14,51-9,0214,50 15,49 8800

BRSR6. BANRISUL PNB N111,95 10,7611,18 11,98 10,82-9,4510,82 10,85 9.401 3.176.3 00

BDLL4BARDELLA PN 9,00 7,00 7,739,00 7,00-20,45 6,02 7,20 19 4.100

BALM4 BAUMER PN11,50 11,50 11,50 11,50 11,500,08 10,00 11,30 1100

BBSD11 BB ETF SP DVCI 57,00 55,68 56,69 57,52 55,68-7,4655,00 67,85 13 560

BBSE3 BBSEGURIDADEONNM 24,10 22,0422,91 24,10 22,40 -8,5322,40 22,43 36.524 8.649.9 00

BERK34. BERKSHIREDRN 829,84 820,00 829,86 842,32 823,61 -2,26 820,00 845,0 05 4.280

BMKS3 BIC MONARK ON 204,00 200,00 202,00 204,00 200,00 -4,30 140,00 200,0 02 2

BIOM3BIOMMON MA 8,88 8,70 8,879,00 8,85-1,668,22 8,85 14 5.600

BSEV3BIOSEVON NM 3,08 2,69 2,843,08 2,80-10,25 2,80 2,84 246 93.700

GBIO33 BIOTOSCANADR3 9,20 8,86 9,009,20 9,10-2,158,87 9,10 414 132.8 00

BKBR3. BK BRASIL ON NM8,07 6,94 7,508,28 7,35-11,65 7,31 7,35 9.546 1.969.6 00

BOEI34 BOEING DRN 488,01 488,01 542,39 570,00 549,73 8,21 -- 16 930

BOBR4 BOMBRIL PN 1,35 1,221,291,35 1,28-5,881,27 1,33 49 24.800

BKNG34 BOOKINGDRN 233,77 233,77 233,77 233,77 233,77 -5,66 200,00 -24.220

BBRK3 BR BROKERS ON NM 1,37 1,18 1,261,40 1,21-14,78 1,21 1,25 600 315.5 00

BRML3. BR MALLS PARON NM 8,28 7,52 7,828,31 7,90-4,477,90 7,92 49.733 18.520.900

BRPR3 BR PROPERT ON NM 8,31 7,748,309,00 9,008,17 8,909,00 13.129 5.979.0 00

BBDC3 BRADESCO ON N1 17,30 15,46 15,91 17,32 15,68-7,7115,67 15,87 20.487 6.001.3 00

BBDC4 BRADESCO PN N1 19,50 17,30 17,90 19,70 17,67-8,1617,67 17,69123.500 53.115.100

BRAP3 BRADESPAR ON N1 23,40 21,91 22,59 23,40 22,50-4,2921,65 22,70 58 15.700

BRAP4. BRADESPAR PN N1 24,35 23,18 24,28 25,04 24,681,35 24,59 24,68 18.851 4.305.5 00

BBAS3 BRASIL ON EJ NM25,0021,91 22,51 25,00 22,13-10,04 22,13 22,14 69.947 26.585.400

AGRO3 BRASILAGRO ON NM13,7113,00 13,40 13,90 13,80-1,0713,80 13,95 337 107.3 00

BRKM3 BRASKEM ON N1 15,80 13,80 15,02 16,00 13,86-16,50 13,86 13,90 1833 6.400

BRKM5 BRASKEM PNA N1 11,90 10,00 10,51 12,00 10,07-14,66 10,07 10,08 26.927 7.001.0 00

BRFS3. BRF SA ON NM 14,30 13,35 13,86 14,50 14,03-0,8414,01 14,03 34.667 11.748.600

AVGO34 BROADCOM INCDRN ED 197,47 196,65 197,46 197,47 196,65 1,43 -- 31 9.300

BPAC3BTGP BANCO ON N2 22,00 21,99 21,99 22,00 21,990,00 19,50 21,97 2400

BPAC11B. TGP BANCO UNT N2 30,00 25,53 26,62 30,40 26,11-12,96 26,11 26,20 28.629 7.775.4 00

C.

XBOV11 CAIXAETFXBOVCI 62,81 62,81 62,81 62,81 62,81-4,9355,00 62,82 110

CAMB3 CAMBUCI ON5,00 4,15 4,495,00 4,45-7,294,45 4,49 33 20.900

CAML3 CAMIL ON NM 6,89 6,59 6,766,96 6,920,00 6,856,95 8.129 2.064.3 00

CAPH34 CAPRI HOLDIDRN49,75 47,74 48,95 50,41 48,48-3,31--3 73 .300

K1MX34. CARMAXINC DRN 117,94 117,94 117,94 117,94 117,94 -9,01 -- 1300

C1CL34 CARNIVALCORDRN59,44 54,81 58,66 63,33 62,122,94 -- 60 8.100

CRFB3 CARREFOUR BRONNM 23,00 20,71 22,45 23,86 22,42-1,6622,39 22,50 23.575 7.550.6 00

CRIN34 CARTERSINC DRN 165,93 165,93 165,93 165,93 165,93 -10,19 -- 1200

C1BR34 CBRE GROUP IDRN 154,40 154,40 154,40 154,40 154,40 -39,17 -- 2200

CCRO3. CCR SA ON NM 10,309,06 9,73 10,389,92 -4,24 9,929,93 42.882 11.631.50 0

CEAB3CEA MODAS ON NM 6,25 5,26 5,666,25 6,00-5,516,00 6,20 4.788 3.156.9 00

CEBR3 CEB ON 43,00 35,00 36,48 43,00 39,00-22,0035,00 43,00 83 .700

CEBR6 CEB PNB43,05 43,00 43,65 49,90 48,99-2,0043,00 49,90 93 .200

CLSC4CELESCPN N2 41,50 37,01 37,76 41,50 38,49-8,3537,50 38,90 53 18.600

CMIG3C. EMIGON N1 8,73 7,47 7,818,73 7,74-11,34 7,74 7,75 11.218 3.082.2 00

CMIG4CEMIGPN N1 9,00 7,54 7,999,00 8,15-8,428,14 8,16 56.095 19.083.900

CNTO3CENTAUROON NM 22,00 20,00 21,45 23,86 21,67-3,0421,51 21,67 9.795 2.404.9 00

C1NP34 CENTERPOINT DRN 64,28 62,10 63,31 64,28 62,10-3,73--2 92 .000

C1TL34 CENTURYLINK DRN 43,90 43,90 43,90 43,90 43,90-11,06 -- 21 .000

C1ER34. CERNERCORPDRN 139,32 139,32 139,32 139,32 139,32 -16,47 -- 1400

CESP3CESP ON N1 25,2324,35 24,94 25,46 24,90-4,1923,00 24,90 77 21.300

CESP6CESP PNB N1 24,59 22,34 23,20 24,72 23,83-3,1323,60 23,83 16.826 3.833.3 00

C1FI34 CF INDUSTRIEDRN 112,01 112,01 112,01 112,01 112,01 -34,08 -- 3300

CHCM34 CHARTERCOMMDRN 390,61 390,61 390,62 395,91 395,91 -1,85 -- 38 .700

CHKE34. CHESAPEAKE DRN 0,91 0,89 0,900,94 0,90-6,25-1,20 42 188.5 50

CHVX34 CHEVRONDRN 140,01 137,35 139,39 140,01 137,35 -9,81 -250,00 3390

HGTX3 CIA HERING ON NM 13,56 10,71 11,41 13,56 11,18-17,18 11,07 11,22 16.630 4.668.9 00

CIEL3CIELO ON NM 4,45 3,97 4,184,53 4,14-6,544,10 4,14 34.621 25.946.500

CINF34 CINCINNATI DRN ED 184,06 184,06 184,06 184,06 184,06 -8,30 -- 3300

CTGP34. CITIGROUP DRN 186,29 180,77 182,50 186,29 180,77 -6,14 -- 61 .650

C1FG34 CITIZENS FINDRN 82,71 80,13 81,60 82,74 80,37-7,43--1 41 .830

COCA34 COCA COLA DRN ED 190,00 190,00 190,00 190,00 190,00 -2,78 175,00 -1 100

CEEB3COELBAON 37,50 37,50 38,62 39,00 39,00-2,5021,00 40,00 3400

COCE5 COELCEPNA 47,10 40,10 41,80 47,10 42,00-10,63 41,50 42,00 2461 74.600

COGN3. COGNAON ON NM 5,03 4,25 4,475,15 4,53-7,734,51 4,54 45.789 25.182.500

COLG34 COLGATE DRN 308,6 63 08,66 308,66 308,66 308,66 -6,36 -- 2200

CMCS34 COMCASTDRN 168,98 166,16 168,22 168,98 168,67 -4,76 158,00 -1 21 0.060

C1MA34 COMERICAINCDRN ED 73,05 73,05 73,05 73,05 73,05-3,20--1 400

CGAS3 COMGASON 144,99 144,99 144,99 144,99 144,99 -6,45 101,00 140,0 02200

CGAS5. COMGASPNA 148,01 137,31 141,30 150,00 142,00 -4,67 137,31 142,0 0272 .800

C1XO34 CONCHORESOUDRN98,01 98,01 98,01 98,01 98,01-8,30--2 400

STZB34 CONSTELLATIODRN135,98 135,98 135,98 135,98 135,98 -32,51 -- 1200

CSMG3 COPASA ON NM 39,03 33,30 34,87 39,24 34,73-12,71 34,73 34,80 6.130 1.255.800

CPLE3COPELON N1 49,60 44,72 46,79 50,22 47,00-6,3547,00 47,03 434 87.200

CPLE6C. OPELPNB N1 48,97 42,72 44,63 49,90 43,54-11,52 43,50 43,77 6.525 1.164.800

G1LW34 CORNINGINC DRN 92,09 92,09 92,09 92,09 92,09-17,78 -- 2500

CSAN3 COSANON NM 51,15 46,97 49,98 53,45 48,97-3,0248,93 48,97 19.335 3.381.6 00

RLOG3 COSANLOG ON NM 13,94 13,04 13,44 14,16 13,20-5,4413,20 13,44 5.947 1.209.0 00

CSRN3 COSERNON 18,00 18,00 18,00 18,00 18,00-2,7013,00 17,99 1100

COWC34. COSTCODRN 373,83 373,83 373,83 373,83 373,83 0,00 -- 22 .220

CTNM4 COTEMINAS PN4,75 4,24 4,404,80 4,54-6,584,07 4,70 60 17.100

COTY34COTY INC DRN 12,60 12,14 12,35 12,60 12,435,60 -- 24 13.900

CPFE3CPFL ENERGIAONNM 25,10 22,18 23,19 25,18 23,50-6,9323,50 23,51 19.841 5.667.6 00

CPRE3 CPFL RENOVAVON NM 16,80 16,80 16,80 16,80 16,80-0,3515,16 16,90 1100

CRDE3. CR2 ON 24,99 24,99 27,15 29,48 29,489,18 23,00 29,98 3300

CRDA34CREDITACCEPDRN 112,06 112,06 112,06 112,06 112,06 -27,06 -- 1300

CRPG5 CRISTAL PNA 17,00 16,64 17,22 17,99 17,30-2,8017,30 17,40 28 3.700

CARD3 CSU CARDSYSTON EJ NM 8,16 6,92 7,228,16 7,00-14,63 6,97 7,00 716 258.2 00

CSXC34 CSX CORP DRN126,85 126,85 126,85 126,85 126,85 -8,28 -- 2300

CVCB3. CVC BRASIL ON NM7,95 7,21 7,598,09 7,61-7,307,61 7,65 25.841 8.954.4 00

CCPR3 CYRE COM-CCPON NM 12,6011,06 12,07 12,90 11,75-6,7411,75 12,48 1.867 351.6 00

CYRE3C. YRELAREALTON NM 14,30 12,50 13,12 15,05 12,96-8,5312,96 12,99 25.013 9.174.7 00

D.

DHER34 DANAHERCORPDRN 159,25 159,25 159,25 159,25 159,25 2,02 -- 13 .040

D1RI34 DARDENRESTADRN 52,25 52,24 52,24 52,25 52,2410,37 -- 41 .000

DASA3DASA ON 75,00 75,00 75,00 75,00 75,000,00 52,00 95,25 1200

D1EL34 DELL TECHNOLDRN167,29 167,29 172,14 177,00 177,00 -1,91 -- 6600

DEAI34. DELTA DRN 116,5 01 09,00 112,59 116,50 114,14 1,27 100,00 -6 15 .060

XRAY34DENTSPLY SIRDRN 166,82 166,82 166,82 166,82 166,82 0,36 -- 1200

D1VN34 DEVON ENERGYDRNED 30,74 30,12 31,00 32,06 32,060,15 -- 60 7.260

F1AN34 DIAMONDBACK DRN 47,90 47,90 48,70 49,50 49,505,54 -- 4600

PNVL3 DIMED ON EB20,5119,50 22,57 26,01 22,5025,00 21,86 22,50 5901 51.100

PNVL4. DIMED PN EB15,8015,80 18,98 21,89 18,4022,66 18,24 18,40 1813 8.400

DIRR3DIRECIONALON NM 7,80 7,38 7,808,26 8,264,03 8,058,27 5.534 1.657.5 00

D1FS34 DISCOVERFINDRN 65,19 65,19 65,27 65,36 65,36-21,85 -- 4800

DCVY34 DISCOVERY INDRN A88,71 88,71 91,17 94,02 94,02-10,95 -- 81 .300

DCVY35 DISCOVERY INDRN C82,26 82,26 83,24 84,22 84,22-3,48--1 01 .000

D1IS34. DISH NETWORKDRN 98,68 91,58 95,65 98,68 91,58-7,20-91,58 12 2.100

DMMO3DOMMOON 0,50 0,48 0,490,53 0,48-9,430,48 0,49 2.062 2.552.4 00

D1HI34 DR HORTON INDRN 159,29 151,25 155,91 159,29 151,25 -5,66 -- 17 1.800

D1TE34 DTE ENERGYCDRN ED 99,62 99,62 99,62 99,62 99,62-6,19--1 100

DTEX3DURATEX ON NM 9,09 8,07 8,469,21 8,24-9,458,22 8,30 10.007 3.054.2 00

D1XC34. DXC TECHNOLODRN 56,73 56,73 56,73 56,73 56,73-14,66 -- 2400

E.

E1MN34 EASTMANCHEMDRNED 101,68 101,68 101,68 101,68 101,68 -24,01 97,53 -2 400

E1CL34 ECOLABINC DRN ED 173,70 173,70 173,70 173,70 173,70 -16,65 -- 11 .650

ECOR3 ECORODOVIAS ON NM 9,19 8,26 8,549,39 8,71-4,398,69 8,71 14.617 3.231.2 00

E1IX34 EDISONINTERDRN 115,50 115,50 115,50 115,50 115,50 -5,38 -- 1400

EKTR4E. LEKTRO PN 16,44 15,55 15,59 16,44 15,553,66 14,01 16,00 42 .100

ELET3ELETROBRASON N1 16,75 14,80 15,64 17,03 15,24-9,3315,24 15,33 24.844 7.432.6 00

ELET6ELETROBRASPNB N1 19,06 16,12 17,54 19,25 18,48-2,2718,30 18,48 18.038 5.801.6 00

EMAE4 EMAE PN24,03 23,00 24,54 26,45 26,29-2,6222,30 26,30 36 5.200

EMBR3 EMBRAER ON NM8,53 7,34 7,658,53 7,74-7,857,73 7,75 43.555 11.381.600

E1MR34. EMERSONELECDRN 204,30 197,66 200,98 204,30 197,66 -38,03 -- 4400

ENAT3ENAUTA PART ON NM 7,67 7,61 7,898,20 8,103,84 8,108,12 4.445 1.272.1 00

ENBR3 ENERGIAS BR ON NM 14,30 13,19 13,68 14,43 13,79-3,7613,73 13,79 24.796 6.103.4 00

ENGI3ENERGISAON N2 10,51 10,25 10,53 11,29 10,42-0,8510,35 10,99 64 10.400

ENGI4ENERGISAPN N2 7,00 5,87 6,287,00 6,17-11,85 6,02 6,17 99 25.700

ENGI11. ENERGISAUNT N2 38,45 33,87 35,29 38,45 35,50-7,6735,48 35,50 9.608 1.890.2 00

ENEV3 ENEVA ON NM 29,95 27,68 28,96 29,95 29,21-1,3829,21 29,29 13.430 4.198.7 00

EGIE3ENGIE BRASILON NM 40,25 36,83 38,03 40,65 37,98-5,4037,98 38,00 15.323 2.412.0 00

E1TR34 ENTERGYCORPDRN205,48 205,48 205,48 205,48 205,48 -24,37 -- 2200

E1OG34 EOG RESOURCEDRN 91,28 88,17 89,83 91,28 88,17-0,95--51.200

EQPA3E. QTL PARA ON 2,70 2,45 2,522,70 2,54-5,222,47 2,54 53 21.500

EQTL3EQUATORIAL ON NM 17,60 15,13 15,95 17,60 16,29-5,6716,29 16,30 47.997 11.476.00 0

E1FX34 EQUIFAXINC DRN 135,31 135,31 135,31 135,31 135,31 -15,71 -- 1400

EQIX34 EQUINIXINC DRN 507,96 507,96 507,96 507,96 507,96 -10,96 -- 1640

ETER3ETERNITON NM 3,21 2,92 3,043,42 2,99-6,262,98 2,99 281 153.3 00

BOVB11. ETF BRADBOVCI 67,50 61,97 64,03 67,51 63,59-5,1863,56 63,59 3.796 3.964.3 10

EUCA3 EUCATEX ON N1 11,48 11,47 11,47 11,48 11,47-15,03 11,00 11,75 4400

EUCA4 EUCATEX PN N1 3,50 3,02 3,173,51 3,10-11,17 3,10 3,24 313 116.0 00

EVEN3 EVEN ON NM 6,75 5,60 5,856,93 5,77-16,73 5,77 5,80 14.140 3.924.9 00

E1VE34 EVERESTRE GDRN 223,39 223,39 223,39 223,39 223,39 -22,42 -- 2200

E1VR34. EVERGYINC DRN 113,84 113,84 113,84 113,84 113,84 -7,67 -- 1100

E1SE34 EVERSOURCE EDRN 163,10 163,10 163,10 163,10 163,10 -8,93 -- 1100

BAUH4 EXCELSIOR PN 86,33 80,50 84,07 87,00 84,00-7,6840,00 85,79 14 2.400

E1XC34 EXELONCORPDRN 152,33 152,33 152,33 152,33 152,33 -9,38 -152,33 1100

EXGR34 EXPEDIAGROUDRN135,69 135,69 135,69 135,69 135,69 2,57 -- 1200

EXXO34 EXXON MOBILDRN 40,00 39,00 39,56 40,00 39,43-4,1738,00 -4 440

EZTC3E. ZTEC ON NM 29,9927,26 28,46 30,49 27,68-7,7327,68 27,79 12.874 3.822.7 00

F.

FBOK34 FACEBOOK DRN 372,00 370,00 380,46 383,11 375,90 0,40 360,00 -1 51 5.960

F1RI34 FEDERALREALDRN ED 87,38 87,38 87,38 87,38 87,38-35,17 -- 1500

FHER3 FER HERINGERON NM 1,85 1,75 1,822,00 1,850,00 1,851,89 218 101.2 00

FESA4FERBASA PN N1 10,70 10,03 10,38 10,87 10,39-4,9410,31 10,40 811 230.0 00

F1NI34. FIDELITY NATDRNED 128,40 128,40 129,61 130,82 130,82 -4,16 -- 2800

FFTD34 FIFTH THIRDDRN 61,63 61,63 62,11 62,60 62,60-5,07--4 800

(Preços R$)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 20/03/20

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

Índice20/0319/03 13/03 fev/20 dez/19 dia semanamês ano Índice20/03 19/03 13/03 fev/20 dez/19 diasemanamês ano

S&P BNY 99,14100,46112,54 132,23 150,37-1,31 -11,90-25,02 -34,07

S&P BNY Emergentes 229,44229,94265,26 301,2 23 35,66-0,22 -13,50-23,83 -31,65

S&P BNY América Latina 115,25 118,94 146,90 193,06 244,18-3,10 -21,55-40,31 -52,80

S&P BNY Brasil 122,86 127,2 51 57,31 212,52 280,67-3,45 -21,90-42,19 -56,23

S&P BNY México 147,23 151,84 183,03 223,36 247,44-3,04 -19,56-34,09 -40,50

S&P BNY Argentina54,7151,52 69,30 94,00124,68 6,21-21,04 -41,79-56,12

S&P BNY Chile 106,07110,35135,59 152,47 184,97-3,88 -21,77 -30,43-42,66

S&P BNY Índia 1.244,42 1.261,431.608,351.894,812.104,17 -1,35-22,63-34,32-40,86

S&P BNY Ásia 135,04135,57149,72 167,96 182,60-0,39 -9,80-19,60-26,05

S&P BNY China 494,39491,59535,35 581,62 601,2 30 ,57 -7,65-15,00-17,77

S&P BNY Rússia 219,85 228,26 262,94 335,14 357,81-3,68 -16,39 -34,40-38,56

S&P BNY Turquia 22,02 21,9225,28 25,80 27,40 0,43-12,90-14,65-19,66

Fonte: S&P BNY Mellon.Elaboração: Valor Data.Obs.: Até o fechamentodessaedição,não recebemos os índicesdo dia 23/03

Finanças

|

Bolsasnacionais

Direitose recibos

(PreçosR$) Oscil. Ofertas Neg. Realiz.

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

ADHM1ADVANCED-DH DO 0,06 0,070,08 0,08 -27,270,06 0,08 30 29.50 0

RBRF12FII RBRALPHADM 0,06 0,060,09 0,06 0,00 0,06 0,07 206 18.063

UBSR12 FII UBS (BR)DM0,030,030,05 0,04 0,00 0,03 0,04 125 69.943

SLED13 SARAIVA LIVRDM 0,04 0,040,05 0,04 -20,000,04 0,05 15 15.90 0

Ibovespa

Mercadofuturo -23/03/ 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/20 595.63026.646 171.300 11.010.251. 975 64.295 61.905 69.990 64.275 63.865 63.099 -5,83

jun/20 2.155 00 0000006 3.459 -

ago/20 000000000 63.807 -

ÍndiceBovespaà vista:Fechamento = 63.569variação = -5,22%

(*)Contratos em aberto na abertura do dia

Fontes:B3 e Valor PRO. Elaboração: Valor Data

Movimento dasaçõesdosíndices

Em 23/03/20

ComportamentoIbovespa IBrX IEE SMLLISEIMOB

Altas 811011 12

Baixas 65 89 18 66 35 15

Estáveis 000100

Não negociadas 000000

Total7 3100 18 78 36 17

Em 20/03/20

ComportamentoIbovespa IBrX IEE SMLL ISEIMOB

Altas 28 40 43365

Baixas 44 59 12 44 30 12

Estáveis 111100

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 19/03/20

Tipos de Compras VendasTipos de Compras Vendas

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

PessoaFísica 87.133.136 8,06% 72.221.376 6,68%

• Inv. individuais 85.749.602 7,93% 71.008.597 6,57%


• Clubes de inv. 1.383.534 0,13% 1.212.779 0,11%
  Institucional 180.343.835 16,68% 178.504. 729 16,51%

Inv. estrangeiro 247.673.1 16 22,91% 266.748.514 24,68%

Empresaspúb. e priv.4.906.470 0,45% 2.685.316 0,25%

Instituiçõesfinanceiras20.272.456 1,88% 20.353.168 1,88%

Outros 187.430 0,02% 3.340 0,00%

Total em R$ mil (compras+ vendas):1.081.032.886

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 negóciosrealizadosontem.Horáriode coletadas informações:19:00hs.,estandosujeitoa ajustesde operaçõesno horárioregulare no After Market.

Canal Unico PDF - O Jornaleiro