Valor Econômico (2020-03-26)

JornalValor--- Página 4 da edição"26/03/20201a CADM" ---- Impressapor VCarvalhoàs 25/03/2020@19:20:08

C4| Valor|Quinta-feira, 26demarçode 2020

Enxerto

JornalValorEconômico- CADC - FINANCAS- 26/3/2020(19:20)- Página4- Cor: BLACKCYANMAGENTAYELLOW

Mercadoà vista- Inclui ativosemrecuperaçãojudiciale certificados deinvestimentos,debêntures e outrostítulos

FLRY3 FLEURYON NM 19,40 18,90 19,73 20,35 20,08 3,29 20,05 20,08 29.261 6.013.200

F1LI34. FLIR SYSTEMSDRN161,41 161,41 161,41 161,41 161,41 19,58 -- 2300

F1MC34 FMC CORPDRN180,80 180,80 180,80 180,80 180,80 11,95 -- 1100

FDMO34 FORDMOTORS DRN 27,83 27,79 27,81 27,83 27,79 30,53 -- 43 .200

F1TN34 FORTINETINCDRN 247,80 247,80 247,8 02 47,80 247,80 0,56 -- 1300

FOXC34 FOX CORPDRN 121,57 121,57 121,57 121,57 121,57 17,30 121,57 -1 100

FRAS3. FRAS-LEON N1 3,50 3,45 3,59 3,78 3,63 6,76 3,63 3,65 889 216.700

G.

GFSA3 GAFISAON NM 3,20 3,12 3,39 3,65 3,48 8,07 3,47 3,48 7.405 5.329.600

GPSI34 GAP DRN 42,97 40,39 42,86 44,82 44,82 22,86 -- 17 2.400

GEOO34 GE DRN 35,21 35,21 35,21 35,21 35,21 0,22 35,20 -1 720

GMCO34 GENERALMOT DRN 113,08 108,38 111,2 31 13,08 109,00 2,01 -- 61 .300

GSHP3. GENERALSHOPPON NM 34,01 34,01 37,6642,31 42,31 24,40 35,02 42,19 91 .300

GPRK34 GEOPARK LTD DRN ED 33,26 33,26 33,85 34,62 33,50 -60,44 33,15 39,99 21 2.750

GEPA4GER PARANAPPN 45,80 44,61 45,95 47,36 47,36 8,87 40,00 53,00 14 1.700

GGBR3 GERDAU ON N1 8,25 8,16 8,54 9,07 8,82 11,78 8,82 9,01 477 111.200

GGBR4 GERDAU PN N1 9,54 9,48 10,16 10,72 10,52 10,50 10,52 10,53 40.988 16.374.300

GOAU3. GERDAU MET ON N1 3,95 3,90 4,15 4,40 4,22 8,76 4,20 4,30 463 184.500

GOAU4 GERDAU MET PN N1 4,15 4,14 4,48 4,70 4,56 9,35 4,56 4,57 22.765 20.639.400

G1PI34 GLOBALPAYMEDRN 186,60 186,60 186,60 186,60 186,60 -4,82 -- 110

G1LL34 GLOBELIFE IDRN 172,86 172,86 172,86 172,86 172,86 -21,01 -- 2300

GOLL4 GOL PN N2 8,20 8,20 10,13 11,25 10,94 35,06 10,93 10,94 56.896 29.691.800

GSGI34. GOLDMANSACHSDRN 76,10 76,10 76,1076,10 76,10 0,36 76,10 -1 100

GPRO34 GOPRODRN 13,25 13,25 13,25 13,25 13,25 5,74 -- 110

GPIV33 GP INVEST DR3 3,86 3,31 3,68 3,86 3,70 14,55 3,31 3,70 72 25.500

GPCP3 GPC PART ON 20,00 20,00 21,84 23,90 23,90 13,86 21,60 23,90 33 5.900

CGRA3 GRAZZIOTIN ON ED 20,80 20,80 20,80 20,80 20,80 0,00 21,42 23,00 1100

CGRA4. GRAZZIOTIN PN ED 21,90 21,61 22,72 24,00 23,80 10,69 23,20 23,80 85 17.600

GRND3 GRENDENE ON NM 7,16 7,08 7,46 7,75 7,61 8,71 7,61 7,62 5.328 1.910.000

NTCO3 GRUPONATURAONNM 24,25 23,62 27,19 30,66 28,90 16,06 28,80 28,90 36.267 10.454.100

GUAR3. GUARARAPES ON 11,20 10,40 11,40 12,25 11,88 8,99 11,88 11,89 7.039 3.050.100

H.

HAGA4 HAGAS/A PN 1,64 1,60 1,67 1,80 1,75 2,33 1,69 1,75 60 16.000

HALI34 HALLIBURTON DRN 31,18 31,18 33,78 36,01 35,03 11,10 1,00 -1 22 .100

H1BI34 HANESBRANDSDRN 44,73 42,78 44,1345,41 45,41 -5,23 -- 81 .920

HAPV3 HAPVIDA ON NM 41,59 40,23 44,2946,45 45,40 7,32 45,39 45,40 16.734 3.307.600

H1OG34. HARLEY-DAVIDDRN104,40 104,40 104,40 104,40 104,40 -28,51 -- 3400

HBOR3 HELBORON NM 1,48 1,46 1,61 1,75 1,59 8,90 1,59 1,60 9.380 15.740.100

H1RB34 HER BLOCK INDRNED 69,70 69,70 69,70 69,70 69,70 12,58 -- 4600

H1PE34 HEWLETTPACKDRN 48,10 48,10 48,10 48,10 48,10 19,08 48,10 -3 300

H1FC34 HOLLYFRONTIEDRN108,77 108,27 108,52 108,77 108,27 4,09 -- 3600

HOOT4H. OTEIS OTHONPN 1,89 1,68 1,74 1,89 1,74 -5,94 1,74 1,76 76 46.200

H1UM34 HUMANAINC DRN 267,45 267,45 270,16 272,87 272,87 24,30 -- 2400

HYPE3. HYPERAON NM 28,17 28,17 32,19 33,81 32,72 12,94 32,70 32,72 23.852 3.896.200

I.

IBMB34 IBM DRN 552,00 552,00 552,00 552,00 552,00 6,36 -- 130

IDNT3 IDEIASNET ON 1,88 1,70 1,80 2,00 1,93 4,32 1,87 1,93 264 265.600

IGBR3 IGB S/A ON 1,70 1,70 1,75 1,85 1,75 2,94 1,75 1,76 26 9.100

IGTA3IGUATEMI ON NM 31,04 30,90 35,12 37,12 34,60 9,35 34,59 34,60 15.601 2.702.800

PARD3I. HPARDINION NM 15,10 15,07 17,98 19,77 18,09 21,32 18,05 18,14 4.361 1.054.200

I1LM34 ILLUMINAINCDRN 251,22251,22 251,22 251,22 251,22 2,12 -- 1150

MEAL3 IMC S/A ON NM 2,95 2,84 3,05 3,23 3,12 5,76 3,12 3,15 4.548 2.488.500

ROMI3 INDS ROMI ON EJ NM 7,11 7,03 7,58 7,95 7,64 8,98 7,54 7,64 1.643 467.100

IDVL3 INDUSVAL ON N2 1,93 1,91 1,98 2,13 2,13 10,36 2,12 2,13 135 110.400

IDVL4. INDUSVAL PN N2 2,43 2,40 2,46 2,60 2,60 10,63 2,47 2,60 26 5.500

INEP3 INEPAR ON 5,30 5,30 5,42 5,75 5,60 0,00 5,50 5,80 17 4.600

INEP4 INEPAR PN 5,19 5,12 5,27 5,45 5,39 4,45 5,39 5,51 55 13.000

ITLC34 INTELDRN 253,20 253,20 259,39 265,72 265,72 -0,46 -- 8490

GNDI3 INTERMEDICA ON NM 42,90 42,80 48,72 53,00 48,50 9,48 48,38 48,54 25.654 5.435.300

I1PC34. INTERNATIONADRN148,28 148,28 148,28 148,28 148,28 7,07 148,28 -2 200

I1PH34 INTERPUBLIC DRN 72,11 72,11 72,11 72,11 72,11 3,53 -- 8700

INTU34 INTUITINC DRN 294,71 294,71 294,71 294,71 294,71 3,45 -- 1200

I1SR34 INTUITIVESUDRN 235,25 235,25 235,25 235,25 235,25 -12,28 -- 1300

MYPK3 IOCHP-MAXIONON NM 10,04 9,97 11,20 12,85 12,30 23,61 12,08 12,30 9.513 2.738.000

RANI3. IRANION 2,81 2,80 2,89 3,00 2,90 7,80 2,90 2,97 57 19.800

RANI4 IRANIPN 3,99 3,90 4,14 4,35 4,35 9,02 4,20 4,50 31 6.300

IRBR3 IRBBRASILREONNM 8,18 7,94 8,46 9,15 9,00 10,02 9,00 9,01 89.069 53.742.3 00

IVVB11 ISHARESP500CI 134,30 131,48 135,80 137,68 134,15 -0,62 134,01 134,15 2.354 977.320

BOVA11 ISHARESBOVACI 67,89 66,09 70,74 73,98 71,73 6,42 71,73 71,89122.433 25.556.950

BRAX11. ISHARESBRAXCI 59,68 58,66 62,44 63,44 63,19 8,20 59,00 63,20 29 13.370

ECOO11 ISHARESECOOCI 76,00 76,00 76,44 82,52 82,52 9,21 80,00 82,50 7610

SMAL11 ISHARESSMALCI 76,00 76,00 81,29 85,00 81,55 7,37 81,55 82,33 4.684 633.260

BOVV11 IT NOW IBOV CI 71,00 68,75 73,49 77,10 74,99 6,82 74,13 74,99 5.915 3.082.610

DIVO11 IT NOW IDIV CI 44,54 44,45 46,93 48,95 47,32 6,33 47,31 47,32 121 33.540

FIND11. IT NOW IFNC CI 76,60 76,50 81,33 83,77 83,77 9,50 76,50 139,78 11 1.420

GOVE11 IT NOW IGCT CI 30,78 30,78 31,49 32,92 32,92 6,19 31,50 42,00 490

MATB11IT NOW IMAT CI 22,15 22,11 23,12 23,68 23,68 8,52 23,00 25,90 10 5.260

ISUS11 IT NOW ISE CI 26,66 26,66 28,44 28,46 28,45 7,15 26,60 28,45 33 .530

PIBB11 IT NOW PIBB CI 117,00 116,20 124,47 129,44 125,00 7,57 125,00 125,30 451 42.180

SMAC11. IT NOW SMALLCI 40,87 40,00 43,09 43,70 42,80 7,67 42,80 45,00 692 96.010

SPXI11 IT NOW SPXI CI 129,92 128,84 131,31 134,03 130,82 0,69 125,00 130,82 35 5.250

ITSA3 ITAUSAON N1 9,79 9,78 10,00 10,27 9,82 0,71 9,81 9,82 2.561 915.800

ITSA4 ITAUSAPN N1 8,06 8,01 8,51 8,93 8,61 6,69 8,60 8,61 83.918 49.200.300

ITUB3 ITAUUNIBANCOONN1 20,68 20,65 21,71 22,32 21,65 5,45 21,61 21,75 8.044 2.080.800

ITUB4. ITAUUNIBANCOPNN1 22,23 22,01 23,45 24,73 23,60 4,88 23,58 23,60 98.045 43.670.900

J.

JBDU3 J B DUARTE ON 2,00 1,90 2,00 2,05 2,04 -2,85 2,03 2,04 39 9.600

JBDU4 J B DUARTE PN 1,18 1,06 1,11 1,19 1,19 4,38 1,12 1,18 122 132.500

JBSS3 JBS ON NM 21,10 20,41 22,17 23,65 22,05 3,91 22,05 22,33 59.852 21.426.700

JCPC34 JC PENNEYDRN 2,17 2,17 2,17 2,17 2,17-0,91 -- 2110

JDCO34. JD COM DRN 211,66 211,66 211,66 211,66 211,66 1,06 -- 1200

JPSA3 JEREISSATI ON 21,20 21,01 23,47 24,19 23,99 14,18 23,01 23,99 1.443 353.700

JHSF3 JHSF PART ON NM 3,56 3,52 3,88 4,17 3,90 9,55 3,90 3,91 12.453 9.588.300

JFEN3 JOAOFORTESON 2,422,36 2,51 2,70 2,57 12,71 2,55 2,57 182 69.400

JNJB34 JOHNSONDRN 606,39 602,00 616,11 616,98 614,13 2,72 573,12 660,00 81 .900

J1CI34. JOHNSONCONTDRN 130,61 130,61 130,61 130,61 130,61 3,33 -- 2300

JPMC34 JPMORGANDRN 235,24 232,51 234,61 235,24 232,51 4,59 222,30 -32.590

JSLG3. JSL ON NM 11,50 11,48 13,18 14,35 13,86 23,63 13,85 13,86 6.692 1.928.100

K.

CTKA4 KARSTENPN 7,917,91 7,91 7,91 7,91 0,12 7,91 8,50 2200

K1EL34 KELLOGGCO DRN 145,70 145,70 145,70 145,70 145,70 1,19 -- 3400

KEPL3 KEPLERWEBERON 23,18 23,08 23,97 24,49 23,85 1,70 23,85 24,00 250 66.000

KMIC34 KINDERMORGADRN 68,87 68,87 68,87 68,87 68,87 18,15 -- 2600

KLBN3. KLABINS/A ON N2 2,88 2,80 2,94 3,09 2,85 1,78 2,85 2,95 1.471 532.400

KLBN4 KLABINS/A PN N2 2,71 2,66 2,81 2,97 2,80 4,86 2,80 2,82 5.741 3.195.000

KLBN11 KLABINS/A UNT N2 13,35 13,35 14,22 14,93 13,88 3,65 13,88 13,89 21.885 5.475.700

K1SS34. KOHLSCORPDRN ED 85,97 81,69 83,78 85,97 81,69 -1,74 -- 5900

L.

LBRN34 L BRANDS DRN 18,22 16,67 17,39 18,42 17,98 10,37 17,98 -2 01 0.400

L1RC34 LAM RESEARCHDRNED 295,50 295,50 297,77 297,89 297,89 11,91 -- 2210

LLIS3 LE LIS BLANCONNM 4,203,89 4,124,50 4,24 9,84 4,20 4,24 1.680 984.200

L1EN34 LENNARCORPDRN 186,49186,49 186,49 186,49 186,49 12,94 -- 1200

LIGT3. LIGHTS/A ON NM 7,40 7,05 7,82 8,748,66 18,14 8,52 8,66 25.780 9.115.600

L1NC34 LINCOLNNATIDRN 120,31 120,31 123,43 126,56 126,56 24,39 -- 4600

LINX3 LINX ON NM 18,98 18,77 20,65 22,02 20,80 9,47 20,80 21,07 8.811 1.899.600

L1KQ34 LKQ CORPDRN 99,93 99,93 99,93 99,93 99,93 42,92 -99,93 1100

RENT3 LOCALIZAON EJ NM 27,10 26,81 30,37 35,20 34,47 26,82 34,47 34,50 34.659 9.424.400

LCAM3. LOCAMERICA ON NM 9,43 9,43 10,13 12,89 11,95 27,67 11,95 11,97 25.728 14.583.400

LWSA3 LOCAWEBON NM 12,82 12,82 14,05 14,99 14,81 12,19 14,57 14,84 2.853 1.113.600

L1OE34 LOEWSCORPDRN 170,18 170,18 170,18 170,18 170,18 -20,58 -- 2300

LOGG3 LOG COM PROPONNM 16,2016,20 19,04 20,45 20,14 25,87 20,00 20,14 4.503 925.800

LOGN3 LOG-INON NM 12,71 12,38 14,71 16,40 15,37 21,79 15,34 15,45 6.898 2.060.100

LAME3. LOJAS AMERICONN1 15,24 14,98 16,20 16,69 16,24 8,05 16,24 16,46 3.041 780.400

LAME4 LOJAS AMERICPN N1 19,16 18,94 20,29 20,87 20,03 3,83 20,01 20,04 35.270 10.922.500

AMAR3 LOJAS MARISAONNM 4,15 3,97 4,53 5,55 5,3733,25 5,35 5,37 15.442 7.224.200

LREN3 LOJAS RENNERON EJ NM 32,70 32,70 36,5239,89 36,80 11,54 36,80 36,88 45.626 9.711.600

LPSB3 LOPESBRASILONNM 3,473,41 3,80 4,05 3,727,20 3,71 3,77 2.042 857.500

L.UPA3LUPATECHONNM 0,96 0,95 1,02 1,08 1,03 9,57 1,03 1,04 364 387.60 0

M.

MDIA3 M.DIASBRANCOONNM 32,67 31,75 33,59 35,66 31,75 -2,90 31,75 32,05 12.107 2.116.800

MACY34 MACYS DRN 30,31 27,38 28,84 30,31 27,38 10,13 -- 71 .400

MGLU3 MAGAZLUIZAON NM 36,90 36,72 41,30 43,35 40,00 9,05 39,99 40,00 89.017 31.132.800

MGEL4 MANGELSINDLPN4,50 4,50 4,524,79 4,78 8,63 4,42 4,79 42 .200

M1RO34. MARATHON OILDRN 18,22 17,92 18,1118,22 18,19 2,24 -- 93 .600

M1PC34 MARATHON PETDRN 90,56 90,56 91,92 93,28 93,28 6,66 -- 3400

POMO3 MARCOPOLOON EJ N2 2,18 2,10 2,23 2,36 2,29 9,04 2,29 2,36 655 672.600

POMO4 MARCOPOLOPN EJ N2 2,20 2,17 2,39 2,51 2,50 16,27 2,49 2,50 16.759 11.159.5 00

MRFG3 MARFRIGON NM 7,94 7,75 8,21 8,64 8,29 4,93 8,28 8,30 23.658 17.925.800

M1TT34. MARRIOTT INTDRN 108,04 108,04 108,04 108,04 108,04 8,96 -- 1400

MSCD34 MASTERCARD DRN 1.272,00 1.266,00 1.292,58 1.307,53 1.289,74 7,12 -- 72 .640

MCDC34 MCDONALDS DRN 209,00 209,00 210,5 62 10,57 210,57 6,06 130,00 -24.410

M1CK34 MCKESSON CORDRN 153,07 153,07 153,07 153,07 153,07 2,18 -- 1400

BMEB3 MERCBRASIL ON 12,00 12,00 12,00 12,00 12,00 -6,97 -15,50 1100

BMEB4. MERCBRASIL PN 9,83 9,77 10,00 10,28 10,28 4,25 9,85 10,28 19 21.400

MERC4 MERCFINANC PN 10,51 9,51 10,17 10,80 10,20 -2,85 9,60 10,20 47 13.700

BMIN3 MERCINVEST ON 27,00 20,06 24,35 27,50 26,44 -5,23 23,01 26,45 45 7.900

BMIN4 MERCINVEST PN 15,76 14,60 15,45 16,00 16,00 0,62 14,67 17,00 3300

MELI34 MERCADOLIBREDRN 247,80 247,80 253,76 258,90 248,00 -0,80 235,00 245,00 7360

MRCK34. MERCKDRN 343,51 343,51 343,51 343,51 343,51 -1,97 -- 1200

LEVE3 METAL LEVE ON NM 16,94 16,75 17,81 18,29 18,04 8,80 18,01 18,04 2.101 425.900

MTSA4 METISAPN 15,98 14,60 16,05 16,50 16,35 2,31 16,00 16,35 31 7.100

M1GM34 MGMRESORTS DRN 68,05 60,52 63,82 68,24 64,92 2,85 -- 44 6.220

MSFT34 MICROSOFTDRN 764,00 747,57 750,37 764,00 758,22 1,44 600,00 -3 07 .440

MILS3. MILLSON NM 4,34 4,23 4,59 4,82 4,66 8,37 4,66 4,68 3.095 1.575.900

BEEF3 MINERVA ON NM 8,33 8,08 8,41 8,76 8,19 -2,50 8,19 8,29 18.242 8.939.800

MNPR3 MINUPAR ON 3,99 3,99 4,13 4,20 4,20 -6,66 4,19 4,20 10 1.200

MTRE3 MITREREALTYON NM 10,70 10,50 11,05 11,45 11,32 3,75 11,32 11,45 2.345 505.800

MMXM3 MMXMINERON NM 1,53 1,42 1,50 1,55 1,51 7,09 1,51 1,55 48 18.000

MMXM11. MMXMINERTPR NM 0,37 0,35 0,37 0,41 0,38 0,00 0,38 0,41 85 42.300

MCOR34 MOODYS CORPDRN 267,78 267,78 267,78 267,78 267,78 13,92 -- 1300

MOSC34 MOSAICCO DRN 26,52 25,79 26,21 27,36 27,36 -0,65 -- 23 6.130

MDNE3 MOURADUBEUXON NM 4,50 4,35 4,98 5,65 5,65 29,88 5,50 5,65 2.004 3.324.900

MOVI3 MOVIDA ON NM 8,43 8,35 9,19 10,11 9,75 17,04 9,74 9,76 17.099 7.712.900

MRVE3 MRV ON NM 12,04 12,04 13,03 13,73 13,10 8,89 13,10 13,13 13.944 4.030.100

MULT3M. ULTIPLANON N2 20,12 19,75 23,04 24,46 23,09 12,41 23,08 23,09 44.494 11.925.600

N.

N1OV34 NATIONALOILDRN 57,14 57,14 57,14 57,14 57,14 12,14 -- 3600

NEOE3 NEOENERGIA ON NM 15,93 14,71 15,51 16,63 16,30 3,16 16,29 16,30 20.370 10.570.800

NFLX34 NETFLIXDRN 1.808,14 1.746,00 1.777,88 1.808,14 1.749,37 -4,19 1.650,00 -51.380

N1WL34 NEWELLBRANDDRN 64,13 64,13 64,13 64,13 64,13 18,45 -- 6800

N1EM34.NEWMONTGOLDDRN 238,20 238,20 238,20 238,20 238,20 6,19 -- 110

N1WS34 NEWSCORPDRN 43,69 43,69 43,69 43,69 43,69 -21,86 -- 11 .000

N1LS34 NIELSENHOLDDRN 68,01 68,01 68,0168,01 68,01 2,61 -- 1200

NIKE34 NIKE DRN 375,00 375,00 392,09 403,00 403,00 12,32 300,00 -3 260

N1BL34 NOBLEENERGYDRN 31,84 28,57 30,11 33,22 30,50 6,68 30,50 -4 15 .810

BNBR3. NORDBRASIL ON 74,79 74,79 75,93 78,00 78,00 1,43 66,00 84,00 3300

J1WN34 NORDSTROM INDRN 93,17 93,17 93,17 93,17 93,17 2,80 -- 2200

N1SC34 NORFOLKSOUTDRN 175,76 175,76 175,76 175,76 175,76 -14,80 -- 1300

N1CL34 NORWEGIAN CRDRN 78,43 73,91 81,92 86,86 86,86 23,62 -- 26 2.560

N1RG34 NRG ENERGY IDRN131,53 131,53 131,53 131,53 131,53 4,76 -- 2200

NVDC34 NVIDIACORPDRN324,50 320,10 322,83 324,50 322,81 3,40 -- 5340

N1VR34. NVR INC DRN 283,16 283,16 284,70 286,25 286,25 25,29 -- 2200

O.

OXYP34 OCCIDENT PTRDRN 27,34 26,84 28,61 30,91 30,04 14,22 -- 15 2.600

ODPV3 ODONTOPREVON EJ NM 13,63 13,40 14,30 14,99 14,50 6,46 14,50 14,54 16.662 2.981.500

OIBR3 OI ON N1 0,46 0,45 0,49 0,54 0,52 13,04 0,51 0,52 28.610227.856.7 00

OIBR4 OI PN N1 0,91 0,89 0,93 0,98 0,96 5,49 0,96 0,97 2.221 5.390.600

OMGE3. OMEGAGER ON NM 28,48 27,10 27,47 29,17 27,40 -2,83 27,40 27,42 2.409 815.700

O1KE34 ONEOKINC DRN 56,71 54,98 56,81 58,74 58,74 4,53 -- 71 .200

OSXB3 OSX BRASILON NM 2,71 2,70 2,80 2,95 2,95 9,25 2,95 3,32 91 .500

OFSA3. OUROFINOS/AONNM 20,20 20,00 20,81 22,65 20,92 4,33 20,91 20,93 411 109.800

P.

PCAR3 P.ACUCAR-CBDONNM 72,00 68,12 69,82 72,00 70,00 -2,77 70,00 70,02 9.667 1.874.600

PATI3PANATLANTICAON28,00 22,25 25,80 29,00 26,90 -6,92 23,55 27,25 44 9.800

PATI4PANATLANTICAPN26,00 25,00 25,50 26,00 25,00 13,32 22,01 33,95 2200

PEAB3 PAR AL BAHIAON 50,35 50,00 50,23 50,35 50,00 0,70 50,00 59,99 2300

PEAB4. PARALBAHIAPN 51,00 51,00 51,0 05 1,00 51,00 -7,27 50,00 -1 100

PMAM3 PARANAPANEMAONNM 8,31 8,30 9,52 10,00 9,71 16,98 9,71 9,78 726 192.300

P1HC34 PARKER-HANNIDRN160,05 160,05 160,05 160,05 160,05 -26,97 -- 1300

P1AY34PAYCHEXINC DRN 139,53 139,53 146,04 150,06 150,06 18,28 -- 91 .200

PYPL34 PAYPAL HOLD DRN 248,00 246,63 246,63 248,00 246,63 1,81 -- 26 .510

PDGR3. PDG REALT ON NM 3,00 2,80 2,973,20 3,10 9,54 3,08 3,10 315 220.300

PEPB34 PEPSICOINC DRN 579,52 579,52 579,52 579,52 579,52 2,46 -- 1200

RPMG3 PET MANGUINHON 2,14 2,10 2,16 2,30 2,18 1,86 2,16 2,22 90 51.200

PETR3 PETROBRAS ON N2 13,45 13,22 14,31 15,04 14,55 8,01 14,54 14,55 67.805 39.874.300

PETR4 PETROBRAS PN N2 13,24 12,83 13,83 14,79 14,32 8,07 14,31 14,32173.592157.331.500

BRDT3. PETROBRASBRON NM 14,69 14,37 15,58 16,89 16,56 11,14 16,54 16,56 28.343 8.551.300

PRIO3 PETRORIOON NM 13,28 13,15 16,11 18,40 17,29 32,28 17,27 17,29 20.531 7.497.600

PTNT4 PETTENATI PN 3,37 3,37 3,64 3,80 3,79 13,13 3,60 3,79 106 53.400

PFIZ34 PFIZERDRN 152,62 152,62 152,62 152,62 152,62 2,53 -- 1300

PGCO34 PG DRN 520,35 520,35 520,35 520,35 520,35 -0,39 -- 180

PHMO34. PHILIPMORRIDRNED 166,20 166,20 166,20 166,20 166,20 3,31 -- 2300

P1SX34 PHILLIPS66 DRN 119,17 119,17 119,17 119,17 119,17 5,64 -- 2200

PINE4 PINE PN N2 1,60 1,58 1,75 2,00 1,99 26,75 1,98 1,99 546 404.000

P1IO34 PIONEERNATUDRN 90,41 90,41 90,41 90,41 90,41 1,03 -- 1400

PLAS3 PLASCARPARTON 4,74 4,21 4,64 4,74 4,21 5,25 4,08 4,70 4800

FRTA3P. OMIFRUTAS ON NM 1,95 1,95 2,19 2,37 2,30 9,52 2,16 2,30 62 22.400

PSSA3 PORTO SEGUROON NM 46,20 45,35 47,02 48,66 46,61 0,06 46,60 46,61 4.088 783.300

PSVM11 PORTO VM TPR 1,99 1,99 1,99 1,991,99 0,00 1,99 2,50 1100

PTBL3 PORTOBELLO ON NM 2,30 2,18 2,34 2,58 2,35 5,38 2,33 2,35 5.326 4.460.300

POSI3 POSITIVOTECONNM 2,45 2,45 3,00 3,27 3,13 26,20 3,13 3,14 9.126 5.571.000

PPLA11. PPLA UNT EG 7,35 7,07 7,27 8,00 7,46 6,57 7,30 7,79 42 15.000

P1FG34 PRINCIPAL FIDRN 160,07 160,07 162,68 165,30 165,30 -21,46 -- 6600

PRNR3 PRINERON NM 8,76 8,37 8,81 9,25 8,40 -3,44 8,40 8,80 594 255.600

PFRM3 PROFARMA ON NM 3,21 3,15 3,38 3,66 3,52 12,46 3,52 3,54 2.090 890.600

P1DT34 PRUDENTIAL FDRN 132,00 132,00 132,00 132,00 132,00 29,41 -- 1300

P1EG34. PUBLICSERVIDRN 208,88 208,88 208,88 208,88 208,88 -14,31 -- 2300

P1HM34 PULTEGROUP IDRN 114,43 112,87 113,65 114,43 112,87 9,91 -- 9800

P1VH34. PVH CORPDRN ED 92,61 92,61 95,35 98,10 98,10 24,02 -- 4600

Q.

QCOM34 QUALCOMM DRN 326,40 326,40 326,40 326,40 326,40 1,11 -- 110

QUAL3. QUALICORPON NM 21,99 20,61 22,40 24,18 23,60 6,49 23,60 23,61 29.007 8.756.600

R.

RADL3 RAIADROGASILON NM 108,28 104,10 108,19 113,96 112,89 4,31 112,89 113,00 18.843 3.194.000

RAPT3 RANDONPART ON N1 4,60 4,51 4,82 5,05 4,89 10,38 4,84 4,89 108 33.700

RAPT4 RANDONPART PN N1 4,90 4,86 5,28 5,65 5,38 10,92 5,37 5,40 15.043 8.065.200

R1JF34 RAYMONDJAMEDRN 154,85 154,85 154,85 154,85 154,85 -20,15 -- 1300

RDSA34. RD SHELLDRN 176,77 176,60 176,75 176,77176,60 8,75 -- 3320

RCSL3 RECRUSUL ON 1,39 1,22 1,36 1,39 1,36 3,03 1,35 1,36 95 29.100

RCSL4 RECRUSUL PN 0,89 0,87 0,96 1,04 0,96 10,34 0,96 0,97 3.783 1.642.100

REDE3 REDEENERGIAONES 9,90 9,52 9,81 10,00 9,90 0,00 9,90 10,00 14 1.800

RNEW3 RENOVAON N2 3,69 3,23 3,63 3,703,70 0,00 3,55 3,70 21 5.100

RNEW4. RENOVAPN N2 2,40 2,20 2,39 2,552,50 0,00 2,50 2,53 32 9.400

RNEW11 RENOVAUNT N2 8,27 8,26 8,47 8,66 8,66 4,84 7,75 11,80 12 1.700

RDNI3 RNI ON NM 5,90 5,70 6,02 6,38 6,16 6,20 6,16 6,20 224 533.300

R1HI34 ROBERTHALF DRN 194,49 194,49 194,49 194,49194,49 -24,55 -- 2200

RSID3 ROSSIRESIDON NM 3,88 3,70 4,24 4,70 4,70 21,13 4,55 4,70 359 206.200

R1CL34 ROYAL CARIBBDRN 103,44 90,36 100,04 105,23 105,23 18,63 -- 12 1.410

RAIL3. RUMOS.A. ON NM 18,50 18,40 19,47 20,05 19,55 2,84 19,55 19,57 51.803 16.863.200

S.

SBSP3 SABESPON NM 31,50 31,40 34,05 35,60 35,32 10,03 35,00 35,32 30.981 6.370.100

SAPR3 SANEPAR ON N2 12,45 12,08 12,37 12,67 12,50 2,29 12,50 12,55 1.096 163.200

SAPR4 SANEPAR PN N2 12,27 12,05 12,62 13,06 12,82 5,95 12,80 12,88 3.686 1.339.400

SAPR11 SANEPAR UNT N2 61,69 60,11 62,51 64,44 64,23 6,34 64,00 64,24 9.396 1.925.200

BCSA34. SANTANDERDRN 12,96 12,74 13,28 13,58 13,40 7,20 12,60 13,54 41 3.830

SANB3 SANTANDERBRON 13,80 13,09 14,50 15,55 14,80 5,86 14,51 15,50 273 43.800

SANB4 SANTANDERBRPN 13,90 13,12 14,70 15,65 14,50 5,30 14,50 14,70 412 61.300

SANB11 SANTANDERBRUNT 27,30 26,68 29,58 31,20 29,53 7,10 29,53 29,71 19.820 3.500.800

CTSA3 SANTANENSEON 3,81 3,81 4,31 4,504,44 8,29 4,01 4,44 71 .900

CTSA4. SANTANENSEPN 4,43 4,43 4,70 4,98 4,98 -0,40 4,98 5,29 11 2.000

STBP3 SANTOS BRP ON NM 3,70 3,67 4,03 4,17 4,17 14,87 4,12 4,17 5.864 2.940.400

SCAR3 SAO CARLOSON NM 33,99 32,01 33,67 37,01 37,01 15,22 36,04 39,00 209 31.900

SMTO3SAO MARTINHOONNM 16,08 15,61 17,29 17,77 17,00 5,26 16,99 17,02 9.247 1.802.900

SLED3 SARAIVALIVRONN2 1,28 1,20 1,23 1,281,26 5,00 1,24 1,25 42 97.300

SLED4. SARAIVALIVRPNN2 0,75 0,75 0,79 0,840,82 9,33 0,81 0,82 105 104.200

SLBG34 SCHLUMBERGERDRN 75,31 75,31 75,31 75,31 75,31 5,21 1,00 -4 400

SHUL4 SCHULZPN 7,15 7,06 7,71 8,31 7,87 13,07 7,83 7,87 1.296 555.400

SCHW34 SCHWABDRN 171,79 171,79 173,90 175,21175,21 17,70 -- 41 .100

CSAB4 SEG AL BAHIAPN 40,00 40,00 40,00 40,00 40,00 -20,00 -50,00 3300

SEER3. SER EDUCAON NM 14,00 13,82 15,73 16,91 16,30 18,28 16,30 16,44 5.264 894.800

CSNA3 SID NACIONALON5,89 5,87 6,26 6,70 6,55 12,93 6,55 6,56 27.110 25.960.100

SIMN34 SIMONPROPDRN 78,71 78,71 78,71 78,71 78,71 14,70 -- 1300

SQIA3 SINQIAON NM 13,11 13,10 15,38 16,81 15,90 23,25 15,87 16,00 5.998 1.672.200

SLCE3 SLC AGRICOLAONNM 19,18 19,16 20,50 21,19 20,74 8,18 20,67 20,74 7.589 1.266.200

SMLS3. SMILESON NM 11,48 11,46 13,03 14,09 13,74 20,00 13,60 13,74 8.543 2.048.400

SOND6 SONDOTECNICAPNB31,01 31,01 31,01 31,01 31,01 -16,18 31,01 50,00 3900

S1OU34 SOUTHWESTAIDRN 203,08 197,40 200,24 203,08 197,40 18,63 -- 6600

S1PO34 SPOTIFY TECHDRN 156,18 156,18 156,18 156,18 156,18 4,33 129,98 -4 400

SGPS3 SPRINGSON NM 4,20 4,15 4,50 4,92 4,52 12,43 4,52 4,60 606 285.800

SBUB34. STARBUCKSDRN 334,43 334,43 339,56 347,02347,02 6,77 -- 74 .640

SULA3 SUL AMERICA ON EJ N2 14,02 14,02 15,85 17,52 17,00 11,47 15,56 17,00 18 1.900

SULA4 SUL AMERICA PN EJ N2 8,78 8,73 9,38 9,75 9,75 11,04 9,11 9,99 29 5.500

SULA11 SUL AMERICAUNT EJ N2 32,32 31,27 34,80 37,25 35,96 10,27 35,84 35,96 24.161 6.112.400

SUZB3 SUZANOS.A. ON NM 28,62 28,50 29,90 31,25 29,35 1,55 29,35 29,49 22.996 6.246.100

S1YF34. SYNCHRONYFIDRN 81,31 81,31 82,32 83,34 83,34 29,04 -- 3800

T.

TAEE3TAESA ON N2 8,60 8,26 8,58 8,89 8,56 -0,11 8,56 8,65 474 72.800

TAEE4TAESA PN N2 8,45 8,04 8,30 8,608,10 -2,52 8,10 8,33 686 131.600

TAEE11TAESA UNT N2 24,95 24,36 25,16 25,84 24,82 0,40 24,82 24,99 17.790 3.820.000

TPRY34 TAPESTRYINCDRN 72,82 70,53 72,56 76,12 76,12 14,74 76,12 -81.000

TASA3T. AURUSARMASONN2 2,61 2,60 2,92 3,05 2,95 14,78 2,93 2,95 208 135.900

TASA4TAURUSARMASPN N2 2,64 2,64 3,01 3,14 3,13 19,46 3,12 3,13 2.170 1.319.000

T1EL34 TE CONNECTIVDRN 159,61 159,61 159,61 159,61 159,61 -22,03 159,61 -1 200

T1EC34 TECHNIPFMC PDRNED 34,93 33,49 34,56 35,96 35,96 7,40 -- 33 3.200

TECN3 TECHNOSON NM 0,99 0,97 1,05 1,121,11 16,84 1,10 1,11 497 580.700

TCSA3. TECNISAON NM 0,68 0,68 0,76 0,85 0,80 17,64 0,79 0,80 8.228 21.767.200

TCNO3 TECNOSOLO ON 1,15 1,15 1,25 1,30 1,25 4,16 1,25 1,30 28 6.300

TCNO4 TECNOSOLO PN 0,96 0,90 0,92 0,960,90 1,12 0,90 0,92 59 28.100

TGMA3 TEGMAON NM 19,64 19,64 20,97 21,70 21,35 8,70 20,96 21,35 1.720 355.400

TEKA4 TEKA PN 4,87 4,87 5,86 6,55 5,55 6,73 5,52 6,50 25 11.700

TELB3. TELEBRASON 58,0058,00 58,00 58,00 58,00 5,45 46,00 62,00 1100

TELB4 TELEBRASPN 13,10 12,90 13,53 14,40 14,00 7,44 14,00 14,20 57 10.000

VIVT3 TELEFBRASILON 46,61 45,52 46,88 48,18 47,09 1,02 47,09 47,24 271 47.900

VIVT4 TELEFBRASILPN47,47 46,78 48,43 49,47 47,06 -1,79 47,05 47,95 20.943 3.406.400

T1FX34 TELEFLEXINCDRN 139,48 139,48 141,97 143,61 143,61 -0,20 -- 31 .200

TEND3. TENDA ON NM 21,15 21,10 22,48 23,35 22,75 7,56 22,73 22,79 9.519 1.651.900

TESA3 TERRASANTA ON NM 11,00 11,00 12,04 12,50 12,40 11,11 12,40 12,69 74 26.700

TSLA34 TESLAINC DRN 630,00 630,00 682,54 693,88 677,59 5,54 642,00 868,89 15 3.790

TXRX4 TEX RENAUXPN 3,48 3,48 3,60 4,10 4,10 17,81 3,49 4,25 3500

TEXA34 TEXASINC DRN 501,60 501,60 501,60 501,60501,60 -4,02 -- 12 .200

T1XT34. TEXTRONINC DRN 122,53 122,53 125,83 129,89129,89 11,48 -- 12 1.400

TIMP3 TIM PART S/AONNM 11,93 11,81 12,34 12,78 12,76 4,59 12,62 12,77 36.045 18.536.400

SHOW3 TIME FOR FUNONNM 1,79 1,77 1,82 1,90 1,84 6,35 1,83 1,84 1.189 667.700

TOTS3TOTVS ON NM 45,70 45,03 51,78 56,31 55,00 19,79 54,76 55,00 10.020 2.289.000

TRPL3 TRANPAULISTON N1 21,50 21,20 22,09 22,85 22,50 6,13 22,21 22,50 26 6.300

TRPL4. TRANPAULISTPN N1 18,11 18,02 19,13 19,77 19,09 5,70 19,09 19,24 11.861 2.730.800

RIGG34 TRANSOCEANDRN 6,93 6,69 6,97 7,35 6,85 -0,58 -6,85 54 31.020

LUXM4 TREVISAPN 25,80 25,80 25,80 25,80 25,80 7,50 22,66 27,80 1200

TRIS3 TRISULON NM 7,13 6,85 7,74 8,13 7,77 6,58 7,75 7,89 9.889 3.928.100

TPIS3 TRIUNFOPARTON NM 0,79 0,78 0,88 0,99 0,95 17,28 0,95 0,96 833 955.900

TUPY3 TUPY ON NM 11,35 11,35 12,13 12,89 11,91 5,96 11,91 11,99 4.128 1.017.100

TWTR34. TWITTERDRN 63,80 63,80 63,80 63,80 63,80 2,44 -- 16 .100

U.

U1BE34 UBERTECHINDRN 139,40 130,60 134,39 139,40 132,99 2,30 82,00 147,00 13 1.560

U1LT34ULTA BEAUTY DRN 98,74 98,74 98,74 98,74 98,74 28,50 -- 1600

UGPA3ULTRAPAR ON NM 11,60 11,06 11,96 12,72 12,31 2,84 12,30 12,31 47.772 19.159.100

UCAS3 UNICASAON NM 3,65 3,50 3,66 3,773,70 2,77 3,70 3,75 1.095 573.700

UNIP3. UNIPAR ON 23,57 22,99 24,40 26,16 24,45 4,35 24,45 26,99 28 5.400

UNIP5 UNIPAR PNA 23,86 23,86 23,86 23,87 23,87 7,91 23,86 35,80 4500

UNIP6 UNIPAR PNB 18,16 18,16 20,61 21,75 21,50 18,65 21,50 21,52 1.365 340.000

U1AL34 UNITEDAIRLIDRN 93,52 86,48 90,81 93,52 91,89 11,27 57,00 -61.200

U1RI34 UNITEDRENTADRN 235,74 235,74 235,74 235,74235,74 30,82 -- 1200

UNHH34. UNITEDHEALTHDRN242,81 242,81 242,81 242,81242,81 9,22 -- 1150

U1HS34 UNIVERSALHEDRN 100,56 100,56 100,56 100,56 100,56 7,90 -- 1400

U1NM34 UNUMGROUPDRN 70,50 70,50 72,01 73,55 73,55 40,65 -- 91 .000

USIM3 USIMINAS ON N1 4,99 4,98 5,41 5,735,63 21,07 5,62 5,63 570 246.300

USIM5. USIMINAS PNA N1 4,17 4,16 4,57 4,964,88 21,39 4,87 4,88 24.412 28.060.000

V.

VALE3 VALE ON NM 38,19 38,09 39,88 41,35 40,85 8,52 40,85 40,87 86.984 37.932.500

VLOE34 VALEROENERDRN 91,58 91,58 96,49 99,97 99,36 -1,59 -- 81 .600

VLID3 VALIDON NM 7,67 7,58 8,11 8,548,54 14,32 8,50 8,54 2.780 581.200

V1TA34VENTAS INC DRN 66,69 66,69 67,64 72,39 72,39 10,58 -72,39 4600

VERZ34. VERIZONDRN 254,99 254,99 254,99 254,99254,99 0,93 -- 1280

C1BS34 VIACOMCBS DRN 77,65 73,10 75,23 77,65 74,87 8,94 74,87 -1 01 .100

VVAR3 VIAVAREJO ON NM 5,01 5,01 5,53 5,96 5,71 13,97 5,71 5,72 96.927126.724.900

VISA34 VISA INC DRN 820,65 820,65 820,65820,65 820,65 4,55 -851,50 11 .700

VIVA3 VIVARAS.A. ON NM 14,45 14,20 16,99 19,90 19,19 30,10 19,16 19,19 4.949 1.209.000

VIVR3 VIVERON NM 0,84 0,80 0,87 0,94 0,91 13,75 0,90 0,91 611 679.800

VULC3. VULCABRAS ON NM 3,75 3,75 4,23 4,56 4,15 10,66 4,15 4,22 3.726 978.500

W.

WALM34 WAL MARTDRN ED 144,95 138,20 140,86 144,95 138,20 -4,65 138,00 -66.510

DISB34 WALT DISNEYDRN 494,00 494,00 514,66 523,20514,75 4,20 494,00 525,00 61 .580

WEGE3 WEG ON EJ NM 36,75 36,69 37,53 38,66 37,36 3,60 37,35 37,43 35.871 9.142.400

WFCO34 WELLSFARGODRN 147,15 147,15 147,15 147,15147,15 1,48 145,00 215,00 3630

W1EL34. WELLTOWER INDRN 111,03 111,03 112,71 116,94116,94 -2,29 -- 3560

W1DC34 WESTERNDIG DRN 210,31 210,31 210,31 210,31 210,31 3,74 -- 4300

W1RK34 WESTROCK CO DRN 132,91 132,91 132,91 132,91 132,91 -6,59 132,91 -3 240

W1YC34WEYERHAEUSERDRN 91,79 91,79 91,79 91,79 91,79 31,12 -- 3500

WHRL3 WHIRLPOOLON 5,56 5,56 5,98 6,306,10 9,12 6,10 6,40 11 1.800

WHRL4. WHIRLPOOLPN 6,69 6,50 6,98 7,187,18 10,63 7,12 7,18 39 7.200

W1MB34 WILLIAMS COSDRN 63,73 63,73 65,63 67,53 67,53 18,10 -- 31 .200

WSON33 WILSONSONSDR3 27,50 27,50 30,34 32,29 29,00 3,57 29,00 29,99 160 39.500

WIZS3 WIZ S.A. ON ED NM 8,35 8,04 8,45 8,918,40 1,81 8,39 8,44 3.931 1.087.800

WLMM3 WLM IND COM ON12,99 12,99 12,99 12,99 12,99 -0,07 10,00 17,00 1100

WLMM4 WLM IND COM PN 15,51 15,01 15,64 16,49 16,00 -2,08 16,00 16,16 15 3.100

W1YN34. WYNNRESORTSDRN 176,21 171,12 185,61 197,36197,36 16,49 -- 11 2.000

X.

XRXB34. XEROXCORPDRN 97,67 97,67 97,67 97,67 97,67 -32,72 97,67 -1 150

Y.

YDUQ3 YDUQSPART ON NM 21,77 21,71 25,23 27,38 26,79 23,05 26,75 26,79 29.399 5.651.500

YUMR34. YUM BRANDSDRN 185,58 185,58 185,58 185,58 185,58 19,25 -- 2200

Z.

Z1BH34 ZIMMERBIOMEDRN 124,60 122,95 122,99 124,60 122,95 22,95 -- 6410

B3 - Brasil, Bolsa, Balcão

ADRBrasil

Comportamentodos papéisem NovaYork - em 25/03/20

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 25/03/20 2,37 2,192,43 2,00 5,45 5,33 -26,17-49,14 -44,50 60.877.0 83 116.916.314 104.222.895

Azul (P) 3AZUL25/03/2 01 1,4910,47 12,57 5,30 44,55 17,48 -61,05-73,15 -62,33 27.681.6 72 21.144.003 18.572.993

Banco Bradesco(O) 1BBDO 25/03/ 20 3,87 3,584,12 3,09 9,59 13,49 -33,04 -55,42 -58,74 34.014 62.716 125.971

Banco Bradesco (P) 1BBD 25/03/20 4,37 3,934,68 3,2911,02 8,44 -35,55 -51,17 -59,12 82.871.941131.899.576 118.559.813

Brasilagro (O) 1LND 25/03/20 3,21 3,013,55 2,50 4,98 10,49 -23,57-32,74 -17,48 82.156 19.577 17.759

Braskem (P) 2BAK 25/03/20 6,04 4,876,19 3,8627,06 32,46 -50,08 -59,19 -77,23 1.469.521 2.516.212 4.890.858

BRF (O) 1BRFS 25/03/20 3,16 2,873,31 2,279,96 5,33 -47,51 -63,68 -44,85 24.619.08618.904.813 26.910.152

Cemig(O) 1CIGC 24/03/20 1,60 --1,50 5,00 --49,27 -59,76 -62,58 -5.901 7.599

Cemig(P) 1CIG 25/03/20 1,74 1,531,79 1,444,11 4,19 -42,57 -48,97 -52,20 7.075.178 8.197.006 8.197.006

Copel (P)1ELP25/03/2 09 ,48 8,289,61 8,28 18,15 7,85 -40,23 -44,04 -0,84 17.236.7 53 11.694.197 11.694.197

Eletrobras (O) 1EBR 25/03/20 3,99 3,444,17 2,9611,69 12,08 -48,38 -57,19 -55,57 6.453.436 4.767.850 3.716.078

Eletrobras (P) 1EBRB 25/03/20 4,92 3,984,92 3,2011,57 21,48 -36,92 -48,10 -46,87 91.213 348.128 247.132

Embraer (O) 4ERJ 25/03/20 8,25 7,089,46 5,75 20,92 14,27 -45,87-57,67 -57,25 33.493.5 94 17.238.046 14.179.124

Gerdau (P) 1GGB 25/03/20 2,10 1,872,16 1,655,34 9,38 -43,85 -57,14 -45,88 36.417.57152.200.715 37.875.327

Gol (P) 2GOL 25/03/20 4,35 3,504,67 1,85 23,30 30,63 -61,61-75,93 -69,34 16.861.2 77 16.071.930 16.570.276

Itaú Unibanco (P) 1ITUB 25/03/20 4,724,33 5,03 3,83 10,01 5,83 -33,24-48,42 -45,62 309.815.7 54 215.129.282 169.438.793

Linx (O) 1LINX 25/03/20 3,99 3,704,31 2,95 9,47 9,02 -42,59-54,45 -445.947 723.206 -

Oi (O) 5OIBRC 25/03/20 0,46 0,380,48 0,352,23 17,49 -56,36-50,82 -80,16 1.860.957 3.354.340 3.693.051

Pão de Açúcar (P) 1CBD 25/03/20 13,90 13,55 14,1510,5925,34 -1,77 -14,46-36,44 -41,10 7.508.031 9.019.446 10.139.928

Petrobras (O) 2PBR 25/03/20 5,80 5,216,05 4,01 17,17 6,81 -52,07-63,61 -63,48 274.168.7 01 344.361.841 263.337.955

Petrobras (P) 2PBRA 25/03/20 5,73 5,045,90 4,16 15,67 7,91 -49,11-61,60 -59,62 75.799.4 90 95.472.88387.996.560

Sabesp (O) 1SBS 25/03/20 6,91 6,187,08 5,54 15,40 7,97 -46,97-54,09 -34,00 16.606.8 36 18.615.740 19.828.987

Santander BR - 1 UNIT 1BSBR 25/03/20 5,87 5,256,20 4,5412,85 7,31 -32,61 -51,61 -48,05 13.392.76214.028.884 10.773.1 25

Sid. Nacional (O) 1SID 25/03/20 1,29 1,131,32 1,024,71 14,16 -47,56 -62,61 -66,67 3.700.387 12.805.355 13.001.354

Suzano Papel e Celulose (O) 1SUZ 25/03/ 20 5,85 5,65 6,23 4,43 24,940,00 -31,01 -40,55 -75,69 1.975.5423.289.335 2.176.824

Telefônica Brasil (P) 1VIV 25/03/ 20 9,38 9,179,88 9,00 14,68 -1,37 -21,37 -34,50-22,80 31.525.394 24.664.423 20.373.9 12

TIM Part. (O) 5TSU 25/03/20 12,54 11,65 12,7711,5520,32 4,59 -30,45 -34,38 -20,53 26.666.84922.995.71114.969.106

UltraparPart. (O) 1UGP 25/03/20 2,40 2,172,54 1,97 12,37 -1,64 -42,17-61,66 -80,98 4.837.8369.400.867 6.444. 918

Vale (O) 1VALE 25/03/20 8,04 7,508,24 6,49 14,19 7,20 -18,13-39,09 -37,48 259.019.335342.319.015 258.560.52 0

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.

ABUD34 AB INBEV DRN 224,54 224,54 224,5 42 24,54 224,54 2,11 -- 1200

ABCB4 ABC BRASILPN N2 11,70 11,65 12,74 13,80 13,50 17,08 13,50 13,52 3.477 1.016.000

A1BM34 ABIOMEDINC DRN 184,70 184,70 184,7 01 84,70 184,70 8,72 -- 1300

EALT4ACO ALTONA PN 4,20 4,00 4,16 4,35 4,19 5,54 4,11 4,19 42 31.000

ATVI34A. CTIVISIONDRN 278,40 269,55 275,45 278,40 269,55 -3,64 225,00 -3 30

ADBE34 ADOBEINC DRN 310,50 310,50 310,5 03 10,50 310,50 -1,70 -- 110

ADHM3 ADVANCED-DH ON 1,16 1,16 1,23 1,30 1,28 7,56 1,26 1,30 59 23.200

A1ES34 AES CORPDRN 65,75 64,48 65,11 65,75 64,48 -1,97 -- 61 .400

TIET3 AES TIETE E ON N2 2,90 2,76 2,96 3,10 2,95 5,73 2,95 2,99 985 277.200

TIET4. AES TIETE E PN N2 2,37 2,34 2,45 2,53 2,45 3,81 2,44 2,48 1.335 1.115.500

TIET11 AES TIETE E UNT N2 12,02 12,02 12,74 13,21 12,57 5,10 12,56 12,57 5.797 2.113.400

A1FL34 AFLACINC DRN 186,01 186,01 186,01 186,01 186,01 27,49 -- 1300

AFLT3AFLUENTET ON 6,49 6,30 6,42 6,50 6,30 6,23 6,30 6,48 6800

AIGB34 AIG GROUPDRN 130,16 130,16 130,16 130,16 130,16 14,77 130,16 -1 100

A1PD34. AIR PRODUCTSDRN 245,12 245,12 245,12 245,12 245,12 -7,10 -- 1300

A1LK34 ALASKAAIR GDRN 163,38 155,01 159,4 11 63,40 157,10 -0,48 -- 5580

BRGE3 ALFA CONSORCON 5,00 5,00 5,00 5,00 5,00 0,00 4,98 6,90 51 .400

CRIV3 ALFA FINANCON 4,57 4,57 4,83 5,09 4,69 -6,38 4,69 5,09 14 2.800

RPAD3ALFA HOLDINGON 7,00 5,68 7,13 8,00 6,03 -10,00 6,03 6,66 51 9.600

RPAD6A. LFA HOLDINGPNB7,70 7,70 7,70 7,70 7,70 0,00 4,00 7,58 2700

BRIV3 ALFA INVESTON 7,92 7,92 7,92 7,92 7,92 -6,27 7,92 8,10 1500

ALSO3 ALIANSCSONAEON NM 27,39 26,02 29,13 30,95 30,93 14,81 30,71 31,33 14.731 3.689.100

BABA34 ALIBABAGRDRN 952,57 952,57 952,57 952,57 952,57 1,47 -- 11 .600

A1LG34 ALIGNTECHNODRN228,19 228,19 230,47 232,76 232,76 31,65 -- 2400

A1EN34. ALLIANTENERDRN222,53 222,53 222,53 222,53 222,53 9,76 -- 1300

AALR3 ALLIARON NM 9,60 9,52 9,87 10,04 9,75 1,56 9,75 9,80 3.504 921.500

A1TT34 ALLSTATE CORDRN211,24 211,24 211,24 211,24 211,24 13,91 -- 2300

ALPA3ALPARGATAS ON N1 20,50 20,50 21,14 21,98 21,34 8,26 20,40 21,71 7700

ALPA4ALPARGATAS PN N1 23,77 23,25 25,50 26,55 25,42 6,94 25,40 25,42 9.960 1.792.700

APER3. ALPERS.A. ON NM 14,01 13,36 14,55 16,00 14,20 1,50 14,20 14,90 306 63.300

GOGL34 ALPHABETDRN A230,00 220,67 224,19 230,70 223,00 -2,08 220,00 228,25 31 21.770

GOGL35 ALPHABETDRN C225,73 225,73 225,73 225,73 225,73 -1,39 -- 1110

ALUP3 ALUPAR ON N2 10,20 10,18 10,81 11,00 11,00 3,77 10,82 11,00 97 16.100

ALUP4 ALUPAR PN N2 6,22 5,70 5,99 6,35 6,10 1,66 6,09 6,92 125 23.100

ALUP11. ALUPAR UNT N2 21,82 21,81 22,77 23,52 22,91 5,04 22,91 23,15 3.224 715.400

AMZO34 AMAZONDRN 4.829,124.808,70 4.824,0 54 .829,64 4.816,27 -1,81 4.070,00 -61.110

BAZA3 AMAZONIAON 27,30 27,30 28,09 28,81 28,81 12,31 28,80 29,00 17 3.400

ABEV3 AMBEVS/A ON 11,30 11,06 11,60 12,07 11,65 3,18 11,65 11,66 57.043 33.562.30 0

A1EE34 AMERENCORPDRN169,34 169,34 169,34 169,34 169,34 1,29 -- 1400

AALL34. AMERICANAIRDRN 81,22 74,00 78,85 81,22 76,19 8,22 75,00 76,19 30 2.690

AXPB34 AMERICANEXPDRN 461,81 461,81 461,8 14 61,81 461,81 13,85 -- 1100

A1WK34 AMERICANWATDRN 130,16 130,16 130,1 61 30,16 130,16 -7,96 -- 1500

A1MP34 AMERIPRISEFDRN 129,93 129,93 129,93 129,93 129,93 -22,02 -- 1400

AMGN34 AMGENDRN 994,59 994,59 994,5 99 94,59 994,59 -3,12 -- 1200

CBEE3. AMPLAENERGON17,02 17,02 17,02 17,02 17,02 0,47 9,00 18,00 2200

ANIM3 ANIMAON NM 17,60 17,60 20,19 22,59 20,51 11,40 20,51 20,61 3.168 849.100

A1PA34APACHE CORPDRN 30,67 27,17 30,00 30,71 29,84 18,60 27,17 -1 72 .510

AAPL34 APPLEDRN 127,60 125,00 126,89 130,00 125,00 1,24 120,00 129,40 52 18.940

A1MT34 APPLIEDMATEDRN 227,72 227,72 227,72 227,72 227,72 2,36 227,72 -1 200

ARNC34. ARCONICDRN 80,37 80,37 81,79 83,22 83,22 31,90 -- 31 .200

ARZZ3 AREZZOCO ON NM 35,94 35,01 39,29 42,49 41,05 16,61 41,05 41,14 4.444 684.800

ATMP3ATMASAON NM 4,55 4,31 4,52 4,60 4,60 4,54 4,41 4,80 17 3.700

ATOM3ATOMPAR ON 1,16 1,16 1,25 1,35 1,31 3,96 1,30 1,31 60 29.600

ATTB34ATT INC DRN 148,50 147,28 147,33 148,50 147,28 4,97 -- 2630

A1UT34.AUTODESKINCDRN 185,00 185,00 185,00 185,00 185,00 2,60 -- 110

ADPR34 AUTOMATIC DTDRN 307,00 307,00 307,0 03 07,00 307,00 1,92 -- 110

AZEV3 AZEVEDOON 2,65 2,65 2,96 3,10 3,00 13,20 2,66 2,90 71 .800

AZEV4 AZEVEDOPN 1,91 1,89 1,92 2,00 2,00 7,52 1,99 2,00 45 15.900

AZUL4. AZUL PN N2 16,59 16,55 18,84 20,00 19,17 18,55 19,16 19,17 51.932 19.157.0 00

B.

BTOW3B2W DIGITAL ON NM 54,25 54,25 58,51 62,99 60,00 9,48 60,00 60,29 15.705 3.931.000

B3SA3 B3 ON NM 35,80 35,80 38,26 39,80 38,79 6,83 38,79 38,80 68.360 21.214.40 0

BAHI3 BAHEMAON MA 70,00 70,00 71,25 73,50 73,50 2,08 60,00 75,00 61 .000

BMGB4 BANCOBMG PN N1 3,65 3,58 3,77 3,98 3,90 8,03 3,88 3,90 4.999 2.798.200

BIDI3. BANCOINTERON N2 9,33 9,33 9,65 10,11 9,65 6,04 9,56 9,65 1.353 424.100

BIDI4 BANCOINTERPN N2 9,99 9,90 10,3810,98 10,12 2,32 10,11 10,12 7.379 2.354.500

BIDI11 BANCOINTERUNT N2 29,50 29,50 30,20 31,99 30,80 4,47 30,01 30,80 4.567 1.443.800

BPAN4BANCOPAN PN N1 4,86 4,80 5,36 5,74 5,55 14,43 5,55 5,56 10.755 5.333.000

BGIP4 BANESEPN 24,58 24,58 25,18 25,79 25,79 4,11 22,50 25,64 2200

BEES3. BANESTESON 5,00 4,90 5,04 5,33 5,11 4,28 5,10 5,28 94 94.800

BEES4 BANESTESPN 4,95 4,95 4,95 4,95 4,95 1,02 5,10 5,85 2200

BOAC34 BANKAMERICADRN 108,00 107,80 109,0 91 09,70 109,70 4,32 -- 42 .770

BRSR3 BANRISULON N1 15,00 15,00 16,54 17,00 17,00 16,51 16,15 16,50 71 .600

BRSR6 BANRISULPNB N1 11,70 11,59 12,33 12,91 12,06 3,78 12,06 12,09 10.594 2.754.800

BDLL4. BARDELLAPN 7,20 7,20 7,20 7,20 7,20 4,34 6,92 9,00 3700

BTTL3 BATTISTELLAON 4,49 4,49 4,53 4,89 4,89 8,90 4,49 4,88 31 .000

BBSD11 BB ETF SP DVCI58,93 58,81 60,60 62,58 62,58 5,85 60,00 80,00 550

BBSE3 BBSEGURIDADEONNM 24,23 24,23 26,56 28,60 26,54 7,40 26,54 26,78 29.650 5.464.300

BERK34 BERKSHIRE DRN 910,00 910,00 924,14 944,00 923,77 3,14 850,00 1.000,00 25 1.030

BBYY34. BEST BUY DRN ED 306,78 306,78 306,78 306,78 306,78 3,60 306,78 -1 100

BMKS3 BIC MONARKON 198,00 198,00 198,8 71 99,00 199,00 -0,49 181,00 199,98 58

BIOM3 BIOMMON MA 8,71 8,71 9,74 10,36 9,80 3,81 9,80 10,00 84 41.100

BSEV3 BIOSEVON NM 3,07 2,90 3,01 3,12 3,02 2,02 3,02 3,03 278 128.800

GBIO33 BIOTOSCANADR3 9,19 9,06 9,28 9,44 9,28 0,86 9,16 9,28 416 117.000

BKBR3. BK BRASILON NM 7,90 7,50 8,11 8,86 8,86 12,15 8,65 8,86 13.283 3.230.100

BOEI34 BOEINGDRN 751,06 732,05 800,2 28 70,09 786,95 26,31 -859,00 20 840

BOBR4 BOMBRILPN 1,35 1,32 1,37 1,39 1,36 1,49 1,36 1,37 118 108.900

BKNG34 BOOKINGDRN 277,59 277,59 277,59 277,59 277,59 9,63 -- 1200

B1WA34 BORGWARNER IDRN 112,43 112,43 112,43 112,43 112,43 1,56 -- 2160

B1SX34. BOSTON SCIENDRN 153,43 153,43 153,43 153,43 153,43 7,29 153,43 -1 100

BBRK3 BR BROKERS ON NM 1,32 1,32 1,69 1,97 1,80 36,36 1,79 1,80 803 542.000

BRML3 BR MALLSPARON NM 8,88 8,65 9,74 10,48 9,96 11,40 9,92 9,98 54.899 26.298.200

BRPR3 BR PROPERTON NM 9,25 9,03 9,66 10,04 9,43 3,62 9,43 9,58 6.984 2.422.600

BBDC3 BRADESCOON N1 17,60 17,57 19,16 20,44 19,31 7,93 19,31 19,32 17.792 5.529.400

BBDC4. BRADESCOPN N1 19,99 19,88 21,72 23,42 21,85 7,47 21,84 21,85 82.995 35.526.3 00

BRAP3 BRADESPAR ON N1 24,35 24,35 26,54 26,55 26,26 7,09 25,50 26,55 27 689.100

BRAP4 BRADESPAR PN N1 26,27 26,26 27,97 29,06 28,32 8,17 28,30 28,33 8.930 1.866.000

BBAS3 BRASILON NM 25,93 25,73 28,31 30,57 29,03 11,99 29,02 29,04 61.586 24.904.3 00

AGRO3 BRASILAGROON NM 15,40 15,13 15,74 16,35 16,35 7,77 15,54 16,35 651 135.500

BRKM3. BRASKEMON N1 15,50 15,49 16,00 16,79 16,65 10,63 16,63 16,65 210 47.500

BRKM5 BRASKEMPNA N1 11,30 11,30 14,04 15,33 15,02 31,75 15,01 15,05 25.889 7.867.900

BRFS3 BRF SA ON NM 15,04 14,40 15,41 16,36 15,91 5,78 15,90 15,91 30.275 11.721.40 0

AVGO34 BROADCOMINCDRNED 223,00 223,00 238,85 241,33 241,00 15,97 -- 96 .810

BPAC3BTGP BANCOON N2 21,00 20,63 21,68 22,50 20,63 3,15 20,59 22,01 14 1.700

BPAC5BTGP BANCOPNA N2 13,68 12,90 13,02 13,68 12,90 -0,76 12,80 12,92 24 2.800

BPAC11B. TGP BANCOUNT N2 32,50 30,85 34,05 37,75 34,21 4,97 34,21 34,46 27.891 6.468.500

C.

C1OG34 CABOT OIL DRN 82,85 82,85 82,85 82,85 82,85 3,44 -- 2900

XBOV11 CAIXAETFXBOVCI70,96 70,96 70,99 76,00 73,88 7,44 70,95 73,88 43 .030

CAMB3 CAMBUCION 4,23 4,10 4,31 4,50 4,10 0,00 4,10 4,50 49 29.800

CAML3 CAMILON NM 7,25 7,22 7,75 7,98 7,71 7,53 7,70 7,76 7.287 1.964.400

CNIC34. CANADNATIONDRN 190,00 190,00 190,00 190,00 190,00 1,54 -- 2280

CAPH34 CAPRIHOLDIDRN 56,20 56,08 58,72 63,90 63,90 17,76 -- 3900

K1MX34 CARMAXINC DRN 161,39 161,39 161,39 161,39 161,39 36,84 -- 2300

C1CL34 CARNIVALCORDRN 77,94 68,56 73,94 84,50 84,50 24,26 -- 27 2.310

CRFB3 CARREFOURBRONNM 21,70 20,50 21,12 22,20 20,85 -4,35 20,85 20,86 27.395 7.133.700

CATP34C. ATERPILLARDRN 539,47 539,47 539,47 539,47 539,47 6,78 -- 2300

CCRO3 CCR SA ON NM 11,81 11,38 12,79 13,70 13,20 11,11 13,15 13,20 45.255 12.408.80 0

CEAB3 CEA MODAS ON NM 6,50 6,12 6,65 7,48 7,04 8,30 7,01 7,10 8.960 4.465.900

CEBR3 CEB ON 47,98 47,98 48,98 49,98 49,98 4,16 44,00 49,98 2200

CEBR6 CEB PNB 55,50 55,00 55,16 55,50 55,00 7,84 48,00 55,00 2300

CLSC4. CELESCPN N2 41,00 41,00 41,66 44,00 43,99 9,97 43,00 44,00 16 3.500

CMIG3 CEMIGON N1 8,35 7,77 8,39 9,00 8,75 4,79 8,75 8,80 9.767 3.120.000

CMIG4 CEMIGPN N1 8,25 7,84 8,48 9,07 9,07 7,97 9,01 9,07 46.891 21.607.100

CNTO3CENTAUROON NM 23,86 23,30 25,66 27,50 26,42 10,96 26,37 26,42 8.873 2.938.400

C1NP34 CENTERPOINTDRN 77,26 77,26 77,26 77,26 77,26 24,41 77,26 -5 590

C1TL34. CENTURYLINKDRN 46,77 45,27 46,02 46,77 45,27 3,12 -- 62 .000

CESP3 CESPON N1 25,55 25,18 26,58 27,97 26,50 0,76 26,13 27,87 83 14.900

CESP5 CESPPNA N1 30,99 30,99 30,99 30,99 30,99 3,30 27,00 32,00 1100

CESP6 CESPPNB N1 25,01 23,64 24,55 25,56 24,98 -0,08 24,93 24,98 17.164 4.080.500

CHKE34 CHESAPEAKE DRN 0,91 0,90 0,94 0,97 0,96 3,22 0,86 1,19 26 103.900

CHVX34. CHEVRONDRN 178,69 177,60 178,20 178,69 177,60 8,84 -250,00 4790

HGTX3 CIA HERINGON NM 12,22 12,14 14,19 15,78 14,99 22,06 14,98 14,99 17.361 4.060.800

CIEL3 CIELOON NM 4,09 4,07 4,48 5,00 5,00 23,45 4,95 5,00 28.561 24.660.200

C1TA34CINTAS CORPDRN 192,69 192,69 192,69 192,69 192,69 -18,62 -- 1300

CSCO34 CISCODRN 194,00 192,70 192,75 194,00 192,70 5,00 -- 2260

CTGP34. CITIGROUP DRN 220,81 219,30 220,69 220,81 219,30 7,76 -- 32 .160

C1MS34 CMS ENERGY CDRN 135,01 135,01 135,0 11 35,01 135,01 -3,83 -- 5500

COCA34 COCACOLADRN 212,00 212,00 212,8 02 13,00 213,00 4,41 175,00 -3 50

CEEB3 COELBAON 38,95 38,95 38,95 38,95 38,95 -0,12 29,00 38,95 2400

COCE5 COELCEPNA 43,48 41,00 42,59 44,52 41,00 -4,40 41,00 42,00 247 65.500

COGN3. COGNAON ON NM 4,50 4,42 4,84 5,28 5,00 11,60 4,99 5,00 44.798 40.261.50 0

CMCS34 COMCASTDRN 169,20 169,01 170,9 51 71,05 169,01 -4,36 158,00 -514.890

CGAS3 COMGASON 140,00 140,00 140,00 140,00 140,00 -3,44 126,00 139,95 1100

CGAS5 COMGASPNA 148,00 148,00 152,9 91 54,99 154,80 4,59 152,04 154,99 45 6.000

CSMG3 COPASA ON NM 33,80 32,52 34,46 35,86 35,58 5,26 35,55 35,58 7.323 1.567.200

CPLE3. COPELON N1 49,50 46,77 50,80 52,84 52,27 5,70 52,27 52,38 710 154.800

CPLE6 COPELPNB N1 43,99 42,21 45,42 48,50 48,50 10,27 47,83 48,50 16.216 2.595.700

CSAN3 COSANON NM 52,67 51,96 56,00 57,78 57,00 7,75 56,39 57,00 11.619 2.262.400

RLOG3 COSANLOG ON NM 14,89 14,51 15,54 15,92 15,54 5,64 15,52 15,55 8.148 1.191.600

COWC34 COSTCODRN 363,19 363,19 363,19 363,19 363,19 -0,38 -- 11 .200

CTNM4. COTEMINASPN 4,43 4,43 4,58 4,70 4,50 6,63 4,44 4,50 67 25.400

COTY34COTY INC DRN 12,28 12,28 12,57 12,86 12,86 -14,83 -- 35 .400

CPFE3 CPFL ENERGIAONNM 25,49 24,95 25,84 26,78 26,03 2,88 26,02 26,03 15.151 4.585.500

CPRE3 CPFL RENOVAVONNM 15,51 15,51 15,97 16,20 16,20 -3,57 15,50 16,20 3300

CRDE3 CR2 ON 31,99 31,99 31,99 31,99 31,99 9,96 25,60 31,90 1100

CRDA34C. REDITACCEPDRN 149,00 133,55 142,87 149,00 143,15 9,70 -- 92 .400

CRPG5 CRISTAL PNA 19,19 17,70 18,24 19,19 18,95 5,39 18,29 19,00 58 11.200

CRPG6 CRISTAL PNB 18,10 18,10 18,68 19,00 19,00 -0,57 18,99 19,00 13 2.500

CARD3 CSU CARDSYSTON EJ NM 6,63 6,51 6,93 7,49 7,15 9,16 7,12 7,15 1.697 672.100

CSXC34 CSX CORPDRN 143,21 143,21 143,21 143,21 143,21 5,95 -- 1300

CVCB3. CVC BRASILON NM 8,83 8,80 9,44 9,92 9,35 6,85 9,34 9,35 28.449 10.315.400

CVSH34 CVS HEALTH DRN 136,80 136,80 136,8 01 36,80 136,80 -0,84 -- 220

CCPR3 CYRECOM-CCPONNM 12,70 12,49 13,76 14, 85 14,67 15,51 14,51 14,67 2.076 393.80 0

CYRE3. CYRELAREALTON NM 15,30 14,69 16,10 17,46 16,57 8,30 16,50 16,60 38.466 11.000.80 0

D.

D1RI34 DARDENRESTADRN 76,06 74,11 79,09 83,61 74,11 41,86 -- 11 2.500

DEAI34 DELTA DRN150,65 139,96 152,25 162,60 154,93 12,26 100,00 -6 13 .610

D1VN34 DEVONENERGYDRN38,08 34,85 36,80 38,08 36,19 6,09 -- 16 3.000

F1AN34 DIAMONDBACKDRN 60,20 57,94 59,90 61,14 61,14 23,51 -- 4540

PNVL3. DIMEDON EB 23,29 21,00 22,88 24,58 23,00 -0,64 22,85 23,00 1.087 257.000

PNVL4 DIMEDPN EB 20,39 18,50 18,90 20,39 18,50 -3,79 18,50 19,10 184 33.200

DIRR3 DIRECIONALON NM 8,95 8,52 9,12 9,69 8,85 -1,33 8,85 8,90 6.939 1.850.700

D1FS34 DISCOVERFINDRN 93,98 93,98 94,81 95,65 95,65 46,34 -- 4800

DCVY35 DISCOVERYINDRN C95,61 95,61 95,61 95,61 95,61 7,18 95,61 -1 100

DMMO3. DOMMOON 0,50 0,50 0,54 0,59 0,57 16,32 0,57 0,58 2.719 4.860.500

D1HI34 DR HORTON INDRN 172,66 166,36 169,3 91 72,66 169,25 1,49 -- 17 1.500

DDNB34 DUPONTN INCDRN 161,40 161,40 161,40 161,40 161,40 -1,10 -- 1100

DTEX3 DURATEX ON NM 8,73 8,73 10,08 11,50 10,47 18,70 10,47 10,48 14.536 3.948.800

D1XC34. DXC TECHNOLODRNED 79,82 74,07 76,94 79,82 74,07 12,51 -- 6800

E.

E1MN34 EASTMANCHEMDRN 111,84 111,84 111,84 111,84 111,84 9,99 -- 1200

E1TN34 EATON CORPPDRN186,11 186,11 186,1 11 86,11 186,11 -12,59 -- 2300

EBAY34EBAY DRN 69,90 69,90 69,90 69,90 69,90 2,04 -- 1100

ECOR3 ECORODOVIAS ON NM 10,00 9,74 10,64 11,1410,85 8,71 10,85 10,91 13.484 3.307.100

ELEK4. ELEKEIROZ PN 19,20 19,20 19,37 19,55 19,55 8,01 18,10 19,55 2200

ELET3 ELETROBRASON N1 17,10 17,08 18,48 20,54 19,87 14,52 19,80 19,87 29.222 6.872.000

ELET6 ELETROBRASPNB N1 19,89 19,89 21,82 24,48 23,95 16,88 23,90 23,95 24.281 5.135.600

EMAE4 EMAEPN 25,00 25,00 26,50 26,99 26,80 3,47 25,60 26,80 21 3.100

EMBR3 EMBRAERON NM 8,98 8,97 10,14 10,92 10,57 16,79 10,56 10,59 26.156 8.700.200

E1MR34. EMERSONELECDRN241,90 241,90 241,90 241,90 241,90 22,38 -- 1200

ENAT3ENAUTA PART ON NM 8,13 8,13 8,78 9,23 8,88 9,35 8,88 8,97 6.965 2.087.100

ENBR3 ENERGIASBR ON NM 14,11 13,93 14,63 15,09 14,61 3,76 14,61 14,73 18.045 5.005.800

ENGI3 ENERGISAON N2 10,56 10,35 10,54 11,25 10,59 0,85 10,59 11,15 99 13.100

ENGI4 ENERGISAPN N2 6,37 5,74 6,04 6,48 6,41 2,39 6,39 6,44 164 37.800

ENGI11. ENERGISAUNT N2 35,3732,97 35,24 36,53 36,17 2,31 36,17 36,20 13.458 3.468.400

ENMT3 ENERGISAMT ON ES 27,50 27,50 27,92 28,00 28,00 -6,60 27,51 29,49 4700

ENEV3 ENEVAON NM 32,25 31,51 32,85 34,09 32,49 1,21 32,49 32,50 9.707 1.880.900

EGIE3 ENGIEBRASILONNM 38,00 37,27 38,08 38,69 38,23 1,21 38,20 38,23 19.371 3.539.300

E1OG34 EOG RESOURCEDRN99,64 96,10 97,87 99,64 96,10 -1,33 -- 3800

EQPA3E. QTL PARA ON 2,70 2,60 2,71 2,85 2,83 6,79 2,78 2,84 93 67.800

EQPA5EQTL PARA PNA 4,15 4,15 4,32 4,50 4,50 0,00 4,20 5,69 2200

EQTL3 EQUATORIAL ON NM 16,45 16,13 16,77 17,35 17,00 0,95 16,98 17,00 53.581 16.819.50 0

ETER3 ETERNITON NM 3,55 3,36 3,66 3,86 3,80 13,43 3,79 3,80 652 252.800

BOVB11 ETF BRADBOVCI 68,80 68,71 74,21 76,74 74,94 7,42 74,00 74,94 1.632 1.086.220

EUCA3. EUCATEX ON N1 12,35 12,35 13,42 14,00 13,00 5,77 12,50 13,00 31 7.200

EUCA4 EUCATEX PN N1 3,94 3,90 4,14 4,50 4,20 13,51 4,09 4,25 267 70.000

EVEN3 EVENON NM 7,15 6,81 7,34 7,63 7,55 6,63 7,55 7,56 14.773 4.090.700

E1VE34 EVERESTRE GDRN 221,68 221,68 221,68 221,68 221,68 -0,76 -- 1200

E1VR34 EVERGYINC DRN 132,40 132,40 132,40 132,40 132,40 3,38 -- 8500

BAUH4. EXCELSIOR PN 84,34 80,01 84,62 87,93 84,99 -3,37 40,00 85,00 20 2.000

EXXO34 EXXONMOBILDRN 45,98 45,98 46,84 47,49 47,09 7,68 43,00 50,68 32 .330

EZTC3. EZTECON NM 34,69 33,92 36,12 37,97 35,11 1,18 35,10 35,20 21.269 4.784.100

F.

FBOK34 FACEBOOKDRN 409,99 390,30 400,2 54 10,00 395,00 -1,25 390,00 -2 1400

FHER3 FER HERINGERONNM 1,97 1,93 2,06 2,16 2,14 9,74 2,11 2,15 559 273.700

FESA3 FERBASAON N1 19,99 19,99 19,99 19,99 19,99 5,87 19,99 21,75 1100

FESA4 FERBASAPN N1 10,80 10,80 11,99 13,30 13,30 25,47 12,77 13,30 1.373 528.900

F1NI34.FIDELITYNATDRN 149,50 149,50 149,50 149,50 149,50 1,97 -- 110

FFTD34 FIFTHTHIRDDRN 75,07 75,07 75,07 75,07 75,07 19,92 75,07 -1 100

FSLR34 FIRSTSOLARDRN 88,86 88,86 88,95 90,60 90,60 -7,82 -- 5740

F1IS34 FISERV INC DRN 227,00 227,00 227,00 227,00 227,00 5,23 -- 110

(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 25/03/20

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

Índice25/0324/03 20/03 fev/20 dez/19 dia semanamês ano Índice25/03 24/03 20/03 fev/20 dez/19 diasemanamês ano

S&P BNY 110,28106,5599,14 132,23 150,3 73 ,50 11,24-16,60-26,66

S&P BNY Emergentes 248,55 241,3 52 29,44 301,2 23 35,66 2,99 8,33-17,48 -25,95

S&P BNY AméricaLatina 126,43 118,6 61 15,25 193,06 244,1 86 ,55 9,71-34,51 -48,22

S&P BNY Brasil 136,39 127,6 71 22,86 212,5 22 80,67 6,83 11,01-35,83-51,41

S&P BNY México155,05 148,40 147,23 223,3 62 47,44 4,48 5,31-30,59 -37,34

S&P BNY Argentina62,9859,33 54,71 94,00 124,6 86 ,1515,10-33,00 -49,49

S&P BNY Chile 113,38 107,3 61 06,07 152,47 184,9 75 ,60 6,89-25,64-38,71

S&P BNY Índia 1.326,69 1.215,84 1.244,421.894,812.104,17 9,126,61 -29,98-36,95

S&P BNY Ásia 145,98 142,5 01 35,04 167,96 182,6 02 ,44 8,10-13,09-20,06

S&P BNY China 526,94 519,7 34 94,39 581,62 601,2 31 ,39 6,58 -9,40-12,36

S&P BNY Rússia240,13 233,9 12 19,85 335,14 357,8 12 ,66 9,23-28,35-32,89

S&P BNY Turquia23,53 23,76 22,02 25,80 27,40 -0,996,87-8,79-14,14

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

Finanças

|

Bolsasnacionais

Direitose recibos

(PreçosR$) Oscil. Ofertas Neg. Realiz.

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

ADHM1 ADVANCED-DHDO 0,08 0,08 0,09 0,08 -27,27 0,07 0,08 46 38.500

RBRF12 FII RBRALPHADM 0,06 0,09 0,12 0,11 57,14 0,10 0,11 118 15.632

SLED13 SARAIVALIVRDM 0,04 0,04 0,06 0,05 -16,66 0,04 0,05 64 83.400

Ibovespa

Mercadofuturo -25/03/ 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/20 593.00130.620 190.790 13.937.434. 725 68.890 67.700 76.890 73.051 74.600 74.840 7,07

jun/20 2.755 00 0000007 5.266 -

ago/20 000000000 75.660 -

ÍndiceBovespaà vista:Fechamento = 74.955variação = 7,50%

(*)Contratos em aberto na abertura do dia

Fontes:B3 e Valor PRO. Elaboração: Valor Data

Movimento dasaçõesdosíndices

Em 25/03/20

ComportamentoIbovespa IBrX IEE SMLLISEIMOB

Altas 70 94 14 73 35 16

Baixas 364511

Estáveis 000000

Não negociadas 000000

Total7 3100 18 78 36 17

Em 24/03/20

ComportamentoIbovespa IBrX IEE SMLL ISEIMOB

Altas 63 85 15 72 31 17

Baixas 9142650

Estáveis 110000

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 23/03/20

Tipos de Compras VendasTipos de Compras Vendas

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

PessoaFísica 97.388.407 8,12% 80.950.732 6,76%

• Inv. individuais 95.898.628 8,00% 79.635.164 6,65%


• Clubes de inv. 1.489.779 0,12% 1.315.568 0,11%
  Institucional 196.162.415 16,37% 194.225. 993 16,21%

Inv. estrangeiro 277.612.8 76 23,17% 298.428.625 24,91%

Empresaspúb. e priv.5.349.654 0,45% 3.026.092 0,25%

Instituiçõesfinanceiras22.291.523 1,86% 22.371.567 1,87%

Outros 201.476 0,02% 3.340 0,00%

Total em R$ mil (compras+ vendas):1.198.012.700

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 - O Jornaleiro