JornalValor--- Página 4 da edição"18/03/20201a CADM" ---- Impressapor VCarvalhoàs 17/03/2020@19:36:43
C4| Valor|Quarta-feira, 18 de marçode 2020
EnxertoJornalValorEconômico- CADC - FINANCAS- 18/3/2020(19:36)- Página4- Cor: BLACKCYANMAGENTAYELLOWMercadoà vista- Inclui ativosemrecuperaçãojudiciale certificados deinvestimentos,debêntures e outrostítulos
FESA4 FERBASAPN N1 13,37 12,73 13,32 14,10 12,97 -2,40 12,90 12,97 2.133 454.800
F1NI34. FIDELITYNATDRNED 139,33 139,33 139,71 139,76 139,76-4,79 -- 24 .270
FFTD34 FIFTHTHIRDDRN 71,00 71,00 71,00 71,00 71,00 -18,07 -- 1400
F1EC34 FIRSTENERGY DRN 194,26 194,26 199,39 200,20 200,2 05 ,36 -- 32 .200
FLRY3 FLEURYON NM 20,50 20,13 20,92 21,39 21,11 5,55 21,10 21,1121.69 24 .244.500
FRAS3. FRAS-LEON N1 3,86 3,56 3,73 4,00 3,62 -5,72 3,61 3,62 1.203 196.400
G.
GFSA3 GAFISAON NM 3,85 3,60 3,72 3,92 3,67 -2,65 3,67 3,70 8.502 7.218. 300
GPSI34 GAP DRN 36,34 36,34 37,5339,39 39,39 -28,92--1 32 .410
GEOO34 GE DRN ED 32,09 32,09 33,33 34,38 34,38 2,01 34,38 -33.300
GEPA4GER PARANAPPN 41,48 39,87 41,70 43,19 41,00 -5,24 40,96 41,00 18 2.200
GGBR3. GERDAU ON N1 10,25 9,42 9,90 10,40 9,79 -2,87 9,75 9,79 340 114.4 00
GGBR4 GERDAU PN N1 11,11 10,21 10,90 11,50 10,82 1,21 10,82 10,8748.97623.229.900
GOAU3 GERDAU MET ON N1 4,68 4,41 4,72 4,92 4,73 1,50 4,73 4,83 442 228.400
GOAU4 GERDAU MET PN N1 5,20 4,78 5,11 5,41 5,04 0,00 5,04 5,0529.68421.284.600
GILD34 GILEADDRN ED 190,90 185,20 187,86 190,90 185,2 01 0,23 -335,00 91 .200
GOLL4. GOL PN N2 8,41 7,38 7,99 8,65 7,78 -3,23 7,77 7,7840.530 18.100. 500
GSGI34 GOLDMANSACHSDRN 81,73 81,73 81,73 81,73 81,73 0,90 -- 1800
GPRO34 GOPRODRN 10,77 10,77 11,43 12,10 12,10 5,12 -- 46 .000
GPIV33 GP INVEST DR3 4,01 3,60 4,09 4,31 4,21 7,67 4,21 4,28 608 209.200
GPCP3 GPC PART ON 22,03 21,60 23,87 25,90 25,90 17,72 23,00 25,99 45 7.600
CGRA3. GRAZZIOTIN ON 22,25 20,56 21,36 22,25 21,50 4,57 21,41 22,00 24 7.200
CGRA4 GRAZZIOTIN PN 26,00 23,20 24,49 26,00 23,55 -1,54 23,55 23,89 68 15.900
GRND3 GRENDENEON NM 7,72 7,46 8,05 8,30 8,23 7,72 8,10 8,2411.93 83 .001.100
NTCO3 GRUPONATURAONNM 26,35 25,05 27,02 27,89 27,84 11,36 27,81 27,8445.43211.326.900
GUAR3. GUARARAPESON 15,48 14,16 15,01 16,17 15,89 4,12 15,66 15,8911.72 42 .660.100
H.
HAGA4 HAGAS/A PN 1,69 1,64 1,69 1,79 1,71 0,58 1,71 1,77 40 13.200
HALI34 HALLIBURTON DRN 28,53 28,53 29,70 30,88 30,88 -1,05 1,00 -61.200
H1BI34 HANESBRANDS DRN 40,61 40,61 43,07 45,15 45,15 -10,43 -- 11 2.010
HAPV3 HAPVIDA ON NM 37,50 35,42 37,07 38,12 37,58 1,56 37,56 37,5820.18 16 .797.500
H1CA34. HCA HEALTHCADRN 202,33 202,33 202,33 202,33 202,33-17,14 -- 1200
P1EA34 HEALTHPEAKPDRN 106,68 106,68 106,68 106,68 106,68-28,87 -- 1320
HBOR3 HELBORON NM 1,80 1,62 1,70 1,82 1,63 -4,67 1,63 1,64 9.32210.107.000
HETA4HERCULES PN 5,16 5,10 5,14 5,16 5,10 -0,97 5,10 7,40 2300
H1LT34HILTON WORLDDRN 166,50 166,50 166,50 166,50 166,50-21,16 -- 1300
H1FC34. HOLLYFRONTIEDRN106,79 106,79 106,79 106,79 106,79-3,76 -- 4300
HOME34 HOMEDEPOT DRN ED 426,99 426,9 94 26,99 426,99 426,99 -0,36 -- 1400
HONB34 HONEYWELL DRN 690,90 680,40 692,38 693,06 680,40-6,36 -- 11 2.540
H1ST34 HOSTHOTELS DRN 42,22 42,22 43,30 44,38 44,38 -31,07 -- 91 .600
HOOT4HOTEIS OTHONPN 1,90 1,90 1,90 1,90 1,90 0,00 1,88 1,90 41 .300
HPQB34. HP COMPANY DRN ED 70,79 70,79 70,79 70,7970,79 -25,76 -- 5500
H1BA34 HUNTINGTON BDRNED 39,29 39,29 39,29 39,29 39,29 -31,00 -- 2900
HYPE3. HYPERAON NM 29,00 28,21 30,70 33,09 31,19 10,13 31,18 31,2530.61 66 .897.800
I.
IBMB34 IBM DRN 519,49 519,49 519,49 519,49 519,4 92 ,73 519,49 -1 100
IDNT3 IDEIASNETON 2,19 2,10 2,18 2,30 2,25 4,16 2,15 2,25 56 19.100
IGBR3 IGB S/A ON 1,96 1,81 1,87 1,96 1,90 -3,06 1,85 1,94 91 .700
IGTA3IGUATEMI ON NM 29,33 28,93 31,14 33,03 30,73 5,96 30,73 30,8113.99 42 .362.400
PARD3I. HPARDINI ON NM 20,75 19,54 20,38 21,39 21,39 6,41 21,17 21,39 3.421 553.900
MEAL3 IMC S/A ON NM 4,00 3,27 3,53 4,00 3,69 -4,65 3,60 3,6917.25 25 .182.100
ROMI3 INDSROMION NM 9,80 9,00 9,27 10,23 9,12 -6,93 9,12 9,22 1.547 334.400
IDVL3 INDUSVALON N2 2,25 2,20 2,26 2,30 2,20 -2,22 2,20 2,21 14 12.700
IDVL4 INDUSVALPN N2 3,11 3,04 3,10 3,49 3,04 -0,65 3,04 3,15 11 1.700
INEP3. INEPAR ON 5,16 5,01 5,04 5,39 5,39 4,05 5,01 5,60 52 .700
INEP4 INEPAR PN 5,10 5,00 5,05 5,30 5,00 4,16 5,02 5,25 20 8.900
ITLC34 INTELDRN 246,56 243,04 246,79 252,50 243,04-0,13 243,03 -1 03 .970
GNDI3 INTERMEDICA ON NM 41,35 38,66 41,68 43,31 41,60 2,08 41,60 42,0232.84411.682.200
INTU34 INTUITINC DRN 288,00 288,00 288,00 288,00 288,00-4,95 -- 11 .560
MYPK3. IOCHP-MAXIONONED NM 11,79 10,94 11,65 12,50 12,50 9,26 12,50 12,5111.76 93 .985.200
RANI3 IRANION 3,31 3,19 3,26 3,62 3,29 -0,60 3,12 3,30 56 15.400
RANI4 IRANIPN 5,05 5,05 5,52 5,98 5,40 8,87 5,40 5,70 35 8.600
IRBR3 IRBBRASIL REONNM 9,10 8,50 8,98 9,39 8,85 1,14 8,85 8,8639.47324.719.100
IVVB11 ISHARESP500CI 131,01 128,89 133,46 137,66 136,5 05 ,63 136,50 137,00 3.500 2.910. 920
BOVA11. ISHARESBOVACI 71,00 68,11 71,96 74,50 71,00 3,80 70,99 71,00192.51825.633.03 0
BRAX11 ISHARESBRAXCI 60,14 60,00 61,61 65,09 62,55 3,38 62,40 62,55 46 37.440
ECOO11 ISHARESECOOCI 76,13 76,05 78,13 80,07 80,07 3,96 72,55 90,00 43 18.560
SMAL11 ISHARESSMALCI 86,01 82,01 85,68 87,96 85,70 6,45 85,62 85,70 8.295 1.169. 240
BOVV11 IT NOW IBOV CI 73,00 71,00 74,71 77,70 74,60 5,04 74,13 74,6011.81 46 .466.510
DIVO11. IT NOW IDIV CI 50,25 49,04 50,56 53,00 50,95 3,45 50,95 52,40 142 71.150
FIND11 IT NOW IFNC CI 79,61 79,61 83,48 84,67 83,51 4,01 80,29 89,32 61 .170
GOVE11 IT NOW IGCT CI 32,21 31,49 32,17 33,30 32,00 -0,06 25,00 39,90 52 83.190
MATB11IT NOW IMAT CI 23,60 23,39 23,60 26,99 24,26 2,79 22,10 26,97 44 60.370
ISUS11 IT NOW ISE CI 27,86 27,86 28,94 29,12 29,12 4,74 26,00 42,50 6170
PIBB11. IT NOW PIBB CI 122,36 117,01 123,50 130,00 124,1 04 ,42 124,10 125,00 9.150 338.240
SMAC11 IT NOW SMALLCI 45,00 42,88 44,32 45,55 44,59 2,90 44,00 44,59 59 19.720
SPXI11 IT NOW SPXI CI 128,91 126,50 129,60 133,35 133,3 05 ,86 133,30 135,00 33 9.820
ITSA3 ITAUSAON N1 11,11 10,69 10,98 11,36 10,90 -0,81 10,90 11,20 1.751 434.800
ITSA4 ITAUSAPN N1 9,36 9,07 9,56 10,00 9,54 4,83 9,54 9,5584.08459.249.200
ITUB3 ITAUUNIBANCOONN1 23,70 22,60 23,96 25,15 23,79 4,57 23,79 23,97 9.039 2.126. 800
ITUB4. ITAUUNIBANCOPNN1 24,51 23,50 25,33 26,71 25,20 5,88 25,19 25,20144.17270.169. 800
J.
JBDU3 J B DUARTEON 2,50 2,50 2,72 2,80 2,78 4,90 2,00 2,78 71 .500
JBDU4 J B DUARTEPN 1,60 1,57 1,63 1,70 1,61 0,62 1,59 1,61 16 4.900
JBSS3 JBS ON NM 18,30 18,03 19,39 21,00 18,63 4,13 18,62 18,6470.74035.554.200
JCPC34 JC PENNEY DRN 2,50 2,48 2,49 2,50 2,48 -2,74 -- 79 .300
J1EF34. JEFFERIESFIDRN76,44 76,44 76,44 76,44 76,44 -16,02 -- 1700
JPSA3 JEREISSATI ON 22,60 20,50 22,40 23,67 22,77 3,50 22,77 22,95 2.009 446.200
JHSF3 JHSF PART ON NM 4,45 4,01 4,21 4,50 4,08 -5,99 4,08 4,1116.45 47 .991.200
JFEN3 JOAOFORTESON 3,40 3,23 3,40 3,89 3,30 -2,94 3,25 3,30 139 53.500
JNJB34 JOHNSONDRN 667,68 665,44 667,13 675,00 666,4 32 ,74 666,43 -1 09 .280
JPMC34. JPMORGANDRN 222,31 222,31 232,84 235,00 228,8 52 ,94 228,85 -1 26 .070
JSLG3 JSL ON NM 16,74 15,20 15,84 16,88 15,52 -3,06 15,52 15,53 7.197 1.443. 400
J1NP34. JUNIPERNETWDRN 90,99 90,99 90,99 90,99 90,99 -10,88 -- 2400
K.
KEPL3 KEPLERWEBERON 24,35 22,97 23,81 24,90 24,90 3,66 23,73 24,90 767 275.900
K1EY34 KEYCORPDRN 50,11 50,11 50,11 50,11 50,11 -16,17 -- 5700
KLBN3 KLABINS/A ON N2 2,90 2,80 2,94 3,15 2,85 -0,69 2,85 2,93 2.028 584.200
KLBN4 KLABINS/A PN N2 2,90 2,76 2,90 3,05 2,84 0,70 2,84 2,87 6.171 2.660. 600
KLBN11 KLABINS/A UNT N2 14,10 13,68 14,53 15,32 14,28 3,55 14,26 14,4031.98210.474.400
KHCB34. KRAFTHEINZDRN ED 111,50 109,50 112,82 117,00 117,0 04 ,46 -- 6400
L.
LLIS3 LE LIS BLANCONNM 8,40 7,50 7,85 8,60 7,50 -7,40 7,50 7,60 420 173.600
LIGT3 LIGHTS/A ON NM 14,41 13,33 14,07 14,64 13,65 -2,43 13,65 13,7013.56 35 .170.100
L1NC34 LINCOLNNATIDRN 101,99 101,99 104,81 107,64 107,64-7,19 -- 5600
LINX3 LINX ON NM 21,21 20,56 22,55 23,65 22,45 8,24 22,36 22,45 6.162 1.198. 600
LIQO3. LIQ ON NM 5,10 4,75 4,91 5,10 5,10 0,99 5,02 5,10 13 39.000
RENT3 LOCALIZAON EJ NM 28,22 25,94 27,50 28,96 27,70 0,72 27,70 27,7161.59622.953.100
LCAM3 LOCAMERICA ON NM 12,00 10,82 11,21 12,26 11,10 -5,04 11,10 11,1824.31 85 .527.800
LWSA3 LOCAWEBON NM 15,94 14,61 15,14 15,94 15,00 -0,66 15,00 15,39 1.753 481.700
LOGG3 LOG COM PROPON NM 20,03 18,75 19,23 20,4019,05 -4,84 19,05 19,15 3.710 816.400
LOGN3. LOG-INON NM 12,12 11,26 13,52 15,66 15,50 30,25 15,48 15,50 6.646 2.882. 500
LAME3 LOJAS AMERICON N1 14,90 13,68 15,06 15,87 15,23 5,69 15,23 15,25 9.761 2.222. 800
LAME4 LOJAS AMERICPN N1 18,19 16,60 18,33 19,50 18,40 5,20 18,35 18,4064.11217.084.300
AMAR3 LOJAS MARISAON NM 6,89 5,94 6,35 7,04 5,94 -11,34 5,94 5,9616.11 16 .540.700
LREN3 LOJAS RENNERON NM 38,05 35,86 38,80 41,26 38,54 4,44 38,54 38,6269.48417.680.900
LPSB3. LOPESBRASILONNM 4,13 3,87 4,06 4,25 3,95 -1,49 3,95 4,00 4.581 1.429. 300
LOWC34 LOWESCOMPA DRN 166,65 166,6 51 66,65 166,65 166,65 -22,95 -- 1200
LUPA3L. UPATECH ON NM 1,32 1,25 1,31 1,38 1,35 7,14 1,30 1,35 143 225.800
M.
MDIA3 M.DIASBRANCOONNM 31,27 28,71 30,43 32,13 29,89 -2,25 29,89 29,93 6.927 2.501. 400
MACY34 MACYS DRN ED 30,99 30,99 31,95 33,02 31,40 -46,30 -50,00 10 1.800
MGLU3 MAGAZLUIZAON NM 36,12 32,85 36,04 37,68 35,57 4,40 35,57 35,6374.79126.965.600
MGEL4 MANGELSINDLPN 5,10 4,70 5,10 5,49 5,10 -7,27 5,10 5,40 23 18.700
M1PC34. MARATHONPETDRN 96,69 96,69 100,63 106,74 106,74-30,05 -- 8800
POMO3 MARCOPOLOON N2 3,10 2,79 2,88 3,10 2,86 0,00 2,86 2,90 872 260.800
POMO4 MARCOPOLOPN N2 3,20 2,95 3,06 3,24 3,07 0,32 3,06 3,0716.02 38 .785.400
MRFG3 MARFRIGON NM 8,25 7,50 7,97 8,59 7,90 4,22 7,86 7,9039.71424.718.400
MSCD34 MASTERCARD DRN 1.171,851.171,851.171,851.171,851.171,85-4,32 -- 1400
MCDC34. MCDONALDS DRN 181,85 181,69 181,72 181,85 181,69-4,98 -- 28 .500
MSPA3MELHORSP ON 45,00 45,00 45,00 45,00 45,00 0,00 -54,99 1100
BMEB4 MERCBRASILPN 12,00 10,90 11,32 12,00 11,50 0,00 11,10 11,50 23 8.100
MERC4 MERCFINANCPN 15,01 12,20 14,15 17,00 13,00 -13,39 12,10 13,00 107 37.100
MELI34 MERCADOLIBREDRN 227,25 225,15 239,82 248,10 247,0 13 ,80 235,03 270,00 9950
MRCK34. MERCKDRN ED 368,85 368,85 368,85 368,85 368,8 56 ,15 -- 1300
LEVE3 METAL LEVE ON NM 20,21 19,51 19,95 20,41 20,15 2,49 19,79 20,28 2.010 325.500
MTSA4 METISAPN 14,16 13,70 14,20 14,99 14,99 7,07 13,55 14,99 19 3.200
M1GM34 MGMRESORTS DRN ED 45,75 45,75 52,17 54,0554,05 -37,19 -- 71 .600
MUTC34 MICRONTECHNDRN 183,49 183,49 183,49 183,49 183,4 91 ,31 -- 13 .300
MSFT34. MICROSOFT DRN 727,65 713,96 719,40 727,65 713,9 61 8,79 713,96 -1 18 .590
MILS3 MILLSON NM 6,12 5,53 5,94 6,46 5,53 -9,04 5,53 5,58 8.951 2.568. 100
BEEF3 MINERVA ON NM 7,30 6,98 7,37 7,86 7,11 1,57 7,11 7,1622.18 88 .338.900
MTRE3 MITREREALTYON NM 10,80 10,00 10,66 11,50 11,01 10,10 11,01 11,28 1.990 2.554. 200
MMXM3 MMXMINERON NM 1,72 1,55 1,60 1,72 1,55 0,00 1,55 1,60 41 9.300
MMXM11. MMXMINERTPR NM 0,45 0,40 0,42 0,45 0,40 -11,11 0,40 0,45 56 46.900
MDLZ34 MONDELEZINTDRN 122,00 122,00 122,00 122,00 122,0 04 ,27 -- 33 .130
MDNE3 MOURADUBEUXON NM 7,96 7,00 7,25 8,01 7,06 -8,19 7,06 7,09 1.262 691.900
MOVI3 MOVIDA ON NM 12,30 11,13 11,61 12,60 11,35 -5,49 11,35 11,3721.93 96 .308.800
MRVE3 MRV ON NM 12,87 12,73 13,37 14,00 12,86 1,02 12,86 12,9932.40 08 .804.700
MULT3M. ULTIPLANON N2 18,91 17,58 19,77 21,21 19,50 5,34 19,47 19,5037.91711.925.500
N.
NAFG3 NADIRFIGUEION 64,30 64,30 64,30 64,30 64,30 -10,33 64,30 -1 200
NAFG4 NADIRFIGUEIPN 64,30 64,30 64,30 64,30 64,30 -8,79 64,30 -1 700
N1OV34 NATIONALOILDRNED 44,81 43,26 45,28 47,13 47,13 -11,34 -- 24 3.600
NEOE3 NEOENERGIA ON NM 18,61 17,30 18,66 20,34 19,75 8,51 19,50 19,7526.46 55 .794.200
NFLX34. NETFLIXDRN 1.576,101.576,101.601,551.605,00 1.588,54 1,45 -- 31 .460
N1EM34 NEWMONTGOLDDRN 230,02 230,02 230,02 230,02 230,02-2,32 -- 5400
NEXT34 NEXTERAENERDRN 276,40 276,40 276,40 276,40 276,4 08 ,51 -- 11 .400
NIKE34 NIKE DRN 318,89 318,89 318,89 318,89 318,89-3,36 330,00 -2 200
N1BL34 NOBLEENERGYDRN 24,42 24,42 24,42 24,42 24,42 -34,19 -- 2700
BNBR3. NORDBRASILON 80,00 74,01 77,48 80,00 74,01 -14,87 74,00 82,00 12 1.500
NORD3 NORDONMET ON 3,00 3,00 3,25 3,50 3,50 0,00 2,51 3,50 2200
J1WN34 NORDSTROM INDRNED 72,49 72,49 72,49 72,49 72,49 -25,59 -- 1400
N1CL34 NORWEGIAN CRDRN 52,53 51,94 53,04 54,46 54,27 2,66 -- 24 2.300
NVDC34. NVIDIACORPDRN 266,82 266,82 267,55 273,00 273,0 03 ,58 266,82 -52.610
O.
OXYP34 OCCIDENTPTRDRNED 30,23 30,23 30,74 31,25 31,25 3,47 -- 6800
ODPV3 ODONTOPREVON NM 14,50 13,81 14,35 15,82 15,06 5,83 15,00 15,06 9.696 2.055. 900
OIBR3 OI ON N1 0,73 0,68 0,70 0,74 0,69 -2,81 0,69 0,7045.338 114.283.300
OIBR4 OI PN N1 1,15 1,09 1,11 1,16 1,11 -0,89 1,11 1,12 2.109 2.075.200
OMGE3. OMEGAGER ON NM 29,02 29,02 30,03 31,00 29,53 2,89 29,51 30,11 3.335 1.609. 100
OSXB3 OSX BRASILON NM 3,00 2,90 2,91 3,00 2,90 -4,60 2,92 3,40 41 .200
OFSA3. OUROFINOS/AONNM 20,39 19,30 20,26 21,34 21,33 6,65 19,58 21,33 194 32.100
P.
PCAR3 P.ACUCAR-CBDONNM 62,00 62,00 66,14 68,72 68,00 9,02 68,00 68,1313.41 83 .387.900
PEAB3 PAR AL BAHIAON 53,00 53,00 54,42 55,00 55,00 9,75 46,63 59,99 6700
PMAM3 PARANAPANEMAONNM 13,75 12,31 12,78 14,00 12,40 -11,11 12,40 12,43 1.021 310.700
PDGR3 PDG REALT ON NM 3,80 3,70 3,84 3,99 3,90 -3,70 3,77 3,90 86 38.200
P1BC34. PEOPLESUNITDRN 59,01 59,01 59,01 59,01 59,01 -11,74 -- 2900
PEPB34 PEPSICOINC DRN 619,70 616,26 618,92 619,70 616,2 61 ,78 616,26 -41.000
RPMG3 PET MANGUINHON 2,60 2,40 2,51 2,69 2,56 2,40 2,41 2,56 64 28.100
PETR3 PETROBRAS ON N2 13,66 13,00 13,28 14,11 13,08 -0,38 13,08 13,1081.42553.007.100
PETR4 PETROBRAS PN N2 13,60 13,00 13,29 13,84 13,00 -0,68 12,99 13,00167.938148.051.800
BRDT3. PETROBRAS BRONNM 17,91 17,35 18,32 18,94 18,25 2,58 18,25 18,2738.18312.995.000
PRIO3 PETRORIOON NM 16,00 14,51 15,32 16,29 14,69 -5,22 14,67 14,6914.64 13 .725.700
PTNT4 PETTENATI PN 3,92 3,63 3,85 4,10 3,63 -8,33 3,62 3,70 116 33.900
PFIZ34 PFIZERDRN 156,44 156,44 156,44 156,44 156,4 45 ,70 156,44 -1 390
PGCO34 PG DRN 573,63 573,63 573,63 573,63 573,6 31 ,81 573,63 -1 170
P1SX34. PHILLIPS66 DRN 120,17 120,17 120,17 120,17 120,1 75 ,88 -- 2300
PINE4 PINE PN N2 2,04 1,90 1,95 2,11 1,96 -2,00 1,95 1,96 437 291.3 00
PLAS3 PLASCARPARTON 4,76 4,76 4,78 4,80 4,80 -9,43 4,77 5,84 3500
FRTA3POMIFRUTAS ON NM 2,47 2,30 2,51 2,71 2,37 11,79 2,37 2,50 75 36.900
PSSA3 PORTO SEGUROONNM 48,26 45,71 47,02 48,75 46,97 -0,48 46,95 47,00 8.350 1.321. 500
PSVM11. PORTO VM TPR 2,90 2,90 2,90 2,90 2,90 -3,01 2,01 2,90 3300
PTBL3 PORTOBELLOON NM 3,43 3,10 3,23 3,52 3,10 -6,06 3,10 3,13 5.574 2.021. 400
POSI3 POSITIVOTECONNM 4,25 3,50 3,80 4,30 3,50 -14,21 3,50 3,59 9.041 3.912. 500
PPLA11 PPLA UNT 0,58 0,51 0,53 0,58 0,51 -12,060,51 0,53 195 232.4 00
PRNR3 PRINERON NM 11,00 10,00 10,34 11,00 10,21 -5,02 10,21 10,52 435 150.500
PFRM3 PROFARMAON NM 4,50 3,96 4,16 4,52 4,24 -2,52 4,20 4,24 2.697 672.800Q.
QUAL3. QUALICORPON NM 22,10 21,27 23,3024,25 23,32 6,00 23,32 23,7030.736 7.280.700
R.
RADL3 RAIADROGASILON NM 97,31 90,61 101,07 106,50 103,2 68 ,69 103,26 103,4424.40 64 .219.400
RAPT3 RANDONPART ON N1 6,25 5,70 5,87 6,25 6,08 -0,49 5,71 6,08 113 39.700
RAPT4 RANDONPART PN N1 6,99 6,12 6,36 7,03 6,20 -6,76 6,20 6,2122.973 8.688.400
RDSA34 RD SHELLDRN 131,2 01 29,90 130,69 131,50 130,70-12,86 -- 5110
RCSL3. RECRUSULON 1,66 1,40 1,50 1,66 1,54 -0,64 1,46 1,54 48 11.800
RCSL4 RECRUSULPN 1,24 1,11 1,15 1,24 1,11 -4,31 1,11 1,13 1.739 635.3 00
REDE3 REDEENERGIAON 9,00 9,00 9,53 9,90 9,90 2,06 8,21 9,90 12 5.800
REGN34 REGENERONPHDRN 500,2 35 00,23 500,23 500,23 500,2 31 4,32 -- 1200
RNEW3 RENOVAON N2 3,91 3,85 3,93 4,00 3,95 2,33 2,10 4,15 17 4.300
RNEW4. RENOVAPN N2 2,79 2,50 2,69 2,79 2,50 0,40 2,45 2,50 22 5.400
RNEW11 RENOVAUNT N2 8,91 8,91 9,26 9,59 8,91 0,11 8,91 9,49 93 .100
R1SG34 REPUBLICSERDRN 198,20 198,20 198,20 198,20 198,2 00 ,73 -- 11 .800
RDNI3 RNI ON NM 8,91 7,80 8,30 9,13 7,80 -11,36 7,80 7,90 119 38.000
ROST34 ROSSSTORESDRN ED 180,90 180,90 180,90 180,90 180,90-14,22 -- 1300
RSID3. ROSSIRESIDON NM 5,56 5,50 5,66 5,86 5,60 2,18 5,36 5,60 180 109.6 00
R1CL34 ROYAL CARIBBDRN 72,09 71,92 73,0674,52 74,52 -3,35 -- 71 .200
RAIL3. RUMOS.A. ON NM 14,81 13,63 15,9317,30 16,60 14,01 16,60 16,6147.619 36.559.80 0
S.
SBSP3 SABESPON NM 47,60 43,55 45,9148,00 45,99 -3,17 45,92 46,0027.074 9.773.100
SSFO34 SALESFORCE DRN 336,8 23 36,82 336,95 341,00 336,8 23 ,50 -- 61 .500
SAPR3 SANEPAR ON N2 16,00 15,31 16,0216,64 15,90 3,17 15,80 16,50 405 53.800
SAPR4 SANEPAR PN N2 16,55 16,18 16,6417,13 16,81 2,62 16,49 16,82 5.459 1.214.900
SAPR11. SANEPAR UNT N2 81,79 79,72 82,00 84,68 80,00 -0,02 79,98 80,00 4.694 695.700
BCSA34 SANTANDERDRN 11,16 11,15 11,5512,02 12,00 9,09 11,30 12,02 20 2.090
SANB3 SANTANDERBRON 13,17 12,40 13,1014,09 13,02 -2,10 13,02 13,03 398 62.700
SANB4 SANTANDERBRPN 14,59 13,20 14,0614,92 14,42 3,81 14,42 14,50 546 81.800
SANB11 SANTANDERBRUNT 26,70 25,27 27,3629,03 27,60 4,58 27,60 27,6523.418 5.825.800
STBP3. SANTOS BRP ON NM 3,88 3,50 3,80 4,10 3,95 3,13 3,92 3,9517.767 8.938.700
SCAR3 SAO CARLOS ON NM 34,03 34,02 35,1436,62 36,25 6,61 35,00 36,25 47 11.100
SMTO3SAO MARTINHOONNM 15,11 14,61 15,3615,83 15,83 6,88 15,46 15,88 8.411 1.662.000
SLED3 SARAIVALIVRONN2 1,80 1,77 1,79 1,80 1,80 0,00 1,78 1,79 54 .700
SLED4 SARAIVALIVRPNN2 1,27 1,15 1,20 1,35 1,15 -9,44 1,12 1,15 86 48.400
SHUL4. SCHULZPN 10,36 9,57 9,98 10,50 10,25 1,08 10,25 10,28 1.348 471.2 00
SCHW34 SCHWABDRN 150,2 11 50,21 153,27 156,25 156,25-1,22 -- 9980
SEER3 SER EDUCAON NM 16,74 16,00 16,7617,37 16,36 -1,80 16,20 16,56 4.049 544.900
CSNA3 SID NACIONALON 7,45 7,06 7,65 7,94 7,75 7,63 7,75 7,7638.867 21.859.7 00
SIMN34 SIMONPROPDRN 69,17 69,17 74,2279,51 79,51 -20,08--3 900
SQIA3. SINQIAON NM 14,59 13,21 14,45 15,20 14,20 0,35 14,20 14,21 4.327 1.001.200
S1LG34 SL GREENREADRN 133,7 21 33,72 133,72 133,72 133,72-31,41 -- 1300
SLCE3 SLC AGRICOLAONNM 18,90 18,80 19,4019,91 19,91 7,04 19,91 19,92 6.086 1.044.300
SMLS3 SMILESON NM 18,30 16,52 17,19 18,30 16,56 -7,74 16,53 16,60 9.844 1.642.000
SPGI34 SP GLOBALDRN 288,50 288,50 288,50 288,50 288,5 04 ,13 -- 130
SGPS3. SPRINGSON NM 7,09 6,45 6,66 7,09 6,45 -5,97 6,45 6,61 331 120.6 00
SBUB34 STARBUCKSDRN 289,5 42 89,54 289,54 289,54 289,54-4,75 -- 12 .200
SLBC34 STERLINGBNCDRN 49,17 49,17 51,8854,60 54,60 -31,35--61.200
SULA3 SUL AMERICAON N2 13,72 13,50 13,92 14,99 13,50 -1,45 13,30 13,99 21 4.400
SULA4 SUL AMERICAPN N2 9,07 8,81 9,01 9,31 8,85 -1,99 8,80 9,00 33 4.300
SULA11. SUL AMERICAUNT N2 32,68 30,50 31,59 33,03 30,58 -3,68 30,58 30,7329.72 88 .977.000
SUZB3 SUZANOS.A. ON NM 28,70 27,46 28,9931,15 28,00 -1,30 28,00 28,0543.896 13.497. 700
S1YF34 SYNCHRONYFIDRN 82,91 82,91 82,9182,91 82,91 -29,73--3 400
S1YY34. SYSCOCORPDRN 84,14 84,14 89,7593,79 93,79 -15,33--61.600
T.
TAEE3TAESA ON N2 9,11 9,10 9,36 9,59 9,55 6,11 9,20 9,55 292 47.900
TAEE4TAESA PN N2 9,22 8,91 9,19 9,65 9,00 1,01 8,96 9,00 403 70.400
TAEE11TAESA UNT N2 26,90 26,82 27,8728,92 27,37 3,91 27,37 27,4525.432 4.293.800
TPRY34 TAPESTRYINCDRN 55,54 55,54 55,5455,54 55,54 -35,01--2 400
TGTB34. TARGETCORPDRN 513,0 75 13,07 513,79 521,00 521,0 06 ,28 513,07- 92 .420
TASA3TAURUSARMASON N2 3,35 3,03 3,11 3,40 3,03 -2,25 3,03 3,15 88 39.600
TASA4TAURUSARMASPN N2 3,38 3,05 3,19 3,45 3,06 -6,99 3,05 3,06 1.633 975.3 00
T1EC34 TECHNIPFMC PDRN 31,07 31,07 31,0731,07 31,07 -17,03-31,07 2190
TECN3 TECHNOSON NM 1,75 1,53 1,65 1,75 1,66 0,60 1,66 1,69 228 162.7 00
TCSA3. TECNISAON NM 0,96 0,84 0,88 0,97 0,85 -7,60 0,85 0,8614.256 38.164.20 0
TCNO3 TECNOSOLOON 1,74 1,60 1,67 1,75 1,60 -5,32 1,60 1,69 22 6.100
TCNO4 TECNOSOLOPN 1,06 1,00 1,03 1,14 1,00 -5,66 1,00 1,05 43 30.200
TGMA3 TEGMAON NM 20,83 19,16 20,4822,82 22,00 10,22 22,00 30,10 5.001 1.411.600
TEKA4 TEKA PN 5,24 5,24 5,24 5,24 5,24 0,96 4,40 5,20 1100
TELB4. TELEBRASPN 18,39 15,00 15,8218,39 15,56 -2,13 15,31 15,56 30 5.900
VIVT3 TELEFBRASILON50,01 49,74 52,7854,88 53,68 10,15 53,39 54,17 1.031 129.700
VIVT4 TELEFBRASILPN51,18 51,09 54,7356,45 54,60 7,50 54,60 54,7534.458 6.399.000
TEND3 TENDA ON NM 21,52 20,65 21,7022,63 21,46 3,47 21,46 21,56 8.070 1.332.900
TESA3 TERRASANTA ON NM 12,01 11,16 11,3512,20 11,30 -5,04 11,16 11,48 131 87.400
TSLA34. TESLAINC DRN 506,6 75 06,67 531,16 549,50 549,50-3,59 450,0 58 72,46 12 1.440
TXRX4 TEX RENAUXPN 4,12 4,10 4,10 4,48 4,48 -0,22 3,80 4,48 81 0.800
TEXA34 TEXASINC DRN 500,3 25 00,32 507,78 514,51 514,5 11 ,89 -- 32 .280
S1HW34 THE SHERWINDRN 193,3 81 93,38 193,38 193,38 193,38-22,04 -- 1300
T1SO34 THE SOUTHERNDRN261,08 261,08 274,66 276,60 276,6 01 1,06 -- 21 .600
TIMP3. TIM PART S/AONNM 13,1012,89 13,6514,35 14,14 9,10 14,07 14,1546.249 17.981. 100
SHOW3 TIME FOR FUNONNM 2,15 1,80 1,94 2,15 2,06 1,98 2,03 2,06 1.329 604.8 00
TJXC34 TJX COMPANIEDRN 208,1 42 08,14 208,14 208,14 208,14-11,46 -- 2200
TOTS3TOTVS ON NM 51,03 49,42 51,7353,77 50,64 2,26 50,64 50,67 9.671 1.528.600
TRPL3 TRANPAULISTON N1 23,84 22,23 23,4723,96 22,23 -3,34 22,23 23,20 32 6.600
TRPL4. TRANPAULISTPN N1 19,38 18,93 19,4019,85 19,48 1,72 19,48 19,49 8.459 2.184.700
T1DG34 TRANSDIGM GRDRN 163,5 51 63,55 163,55 163,55 163,55-40,37 -- 190
RIGG34 TRANSOCEAN DRN 6,53 6,53 6,58 6,65 6,65 -3,62 -- 11 5.180
TRIS3 TRISULON NM 9,00 8,19 8,70 9,45 8,50 -2,85 8,47 8,5015.139 3.553.700
TPIS3 TRIUNFOPARTON NM 1,19 1,14 1,16 1,22 1,15 -0,86 1,15 1,16 503 409.7 00
B1BT34. TRUISTFINANDRN 134,4 21 34,42 134,42 134,42 134,42-9,04 -- 2300
TUPY3 TUPY ON NM 14,92 13,47 13,7514,92 13,47 -6,78 13,47 13,67 6.739 1.204.500
TWTR34. TWITTERDRN 61,41 61,41 61,4161,41 61,41 -1,34 -- 5900
U.
U1BE34 UBERTECHINDRN 96,16 95,70 96,2297,00 97,00 -6,28 -118,48 5710
UGPA3ULTRAPAR ON NM 13,01 12,16 13,4214,31 14,00 9,89 14,00 14,0248.251 19.478.00 0
UCAS3 UNICASAON NM 3,86 3,70 3,83 3,98 3,85 0,78 3,85 3,87 482 164.6 00
UPAC34UNIONPACIFICDRN153,71 153,71 153,71 153,71 153,71-5,46 -- 140
UNIP3. UNIPAR ON 24,00 24,00 24,3724,77 24,76 5,36 24,38 24,77 39 4.700
UNIP6 UNIPAR PNB 18,10 17,00 18,4319,92 18,39 6,60 18,01 18,40 2.067 421.9 00
U1AL34 UNITEDAIRLIDRN 83,88 83,88 87,1289,91 89,91 -5,04 -- 13 1.970
UNHH34 UNITEDHEALTHDRNED 240,70 240,70 240,70 240,70 240,7 01 ,56 -- 23 .480
UPSS34 UPS DRN 117,6 51 17,65 117,65 117,65 117,6 51 1,41 -- 39 .740
USSX34.US STEELDRN 30,22 30,22 30,22 30,22 30,22 20,88 -- 220
USIM3 USIMINASON N1 7,01 6,61 6,83 7,15 6,76 -3,56 6,76 6,87 384 126.2 00
USIM5. USIMINASPNA N1 6,06 5,63 5,94 6,18 5,84 -0,68 5,83 5,8434.152 26.140. 600
V.
VALE3 VALE ON NM 40,50 39,11 41,7343,57 41,51 6,32 41,51 41,52117.79652.585.9 00
VLID3 VALIDON NM 9,35 8,70 9,05 9,58 9,09 -0,76 9,07 9,09 4.113 800.1 00
VERZ34 VERIZONDRN 267,2 02 66,31 266,94 267,20 266,3 11 ,45 266,31- 21 .950
C1BS34 VIACOMCBS DRN ED 65,41 65,41 65,4165,41 65,41 -37,35--1 400
VVAR3. VIAVAREJOON NM 8,01 7,00 7,47 8,07 7,04 -6,87 7,03 7,04157.033112.411.800
VISA34 VISA INC DRN 777,6 67 77,66 777,66 777,66 777,66-3,38 -851,50 1200
VIVA3 VIVARAS.A. ON NM 16,23 14,61 15,3816,44 15,75 0,31 15,70 15,7512.806 3.479.200
VIVR3 VIVERON NM 1,35 1,23 1,28 1,39 1,24 -5,34 1,22 1,24 386 323.8 00
VULC3. VULCABRASON NM 4,79 4,54 4,67 4,99 4,63 -1,90 4,63 4,64 5.943 1.323.900
W.
WALM34 WAL MARTDRN 144,9 01 44,90 145,08 147,73 145,5 77 ,25 145,57- 79 .230
DISB34 WALT DISNEYDRN 465,2 04 60,38 468,72 476,00 465,00-2,50 460,3 85 75,00 34 6.380
W1MC34 WASTEMANAGDRN 268,6 02 68,60 268,60 268,60 268,6 01 0,65 -- 11 .500
WEGE3 WEG ON NM 28,51 27,50 28,77 29,77 28,68 4,63 28,68 28,7044.292 12.574. 200
WFCO34. WELLSFARGODRN 148,89 143,61 145,75 148,89 143,6 12 ,72 143,61 215,00 88 .040
W1DC34 WESTERNDIG DRN 169,8 21 68,81 170,03 176,85 168,81-3,04 -- 10 2.400
WHRL3 WHIRLPOOL ON 5,94 5,94 6,29 6,60 6,12 5,51 6,15 6,60 11 2.000
WHRL4 WHIRLPOOL PN 7,23 6,88 7,06 7,38 7,04 2,77 6,90 7,04 22 4.300
W1MB34 WILLIAMSCOSDRNED 63,38 61,95 63,00 63,68 63,68 -24,97--91.800
WSON33. WILSONSONSDR3 31,01 30,10 30,97 32,00 31,00 -2,20 30,86 31,00 292 242.9 00
WIZS3 WIZ S.A. ON NM 9,93 9,41 9,68 10,08 10,00 2,56 10,00 10,05 5.821 1.050.000
WLMM4 WLM IND COM PN 19,00 16,40 16,6619,00 16,42 -5,90 16,42 16,97 16 2.400
G1WW34 WW GRAINGERDRN 235,1 92 34,15 235,15 235,19 235,19-2,00 -- 13 10.500
W1YN34. WYNNRESORTSDRN 129,5 31 29,53 134,53 139,53 139,53-27,38 -- 3400
X.
X1EL34. XCEL ENERGYDRN ED 160,7 01 60,70 160,70 160,70 160,7 07 ,35 -- 12 .400
Y.
YDUQ3 YDUQSPART ON NM 26,04 25,00 26,01 26,89 26,62 3,41 26,62 26,6531.47 86 .630.500
YUMR34 YUM BRANDSDRN 160,2 11 60,21 160,21 160,21 160,21-13,63 -- 11 .900B3 - Brasil, Bolsa, Balcão
ADRBrasil
Comportamentodos papéisem NovaYork - em 17/03/20
Número Data do Cotações(US$/ADR) Cotaçõesem 12 meses Oscilações(%) *Volume financeiro em US$ NúmeroData do Cotações (US$/ADR) Cotações em 12 meses Oscilações (%) *Volume financeiro em US$
de ações último Em 12 Média no Média em de ações últimoEm 12 Média no Médiaem
ADR por ADR Código negócio Fechamento Mínimo MáximoMenor Maior No dia No mês No ano meses No dia ano 12 meses ADR por ADR Código negócio FechamentoMínimo Máximo Menor MaiorNo dia No mês No ano meses No dia ano 12 meses
Ambev S.A. (O) 1ABEV 17/03/20 2,30 2,172,40 2,04 5,45 9,00 -28,35-50,64 -46,76 175.824.7 50 121.265.913 106.488.406
Azul (P) 3AZUL17/03/2 09 ,46 7,109,67 7,10 44,55 -3,17 -67,93-77,90 -70,64 24.623.844 21.637.62818.539.517
Banco Bradesco(O) 1BBDO 17/03/ 20 4,11 3,854,28 3,85 10,48 3,50 -28,91 -52,67-60,38 1.369.481 59.873 124.610
Banco Bradesco(P) 1BBD 17/03/20 4,75 4,274,89 4,2112,10 7,22 -29,94 -46,93 -60,12 132.686.771134.364.345 120.178.500
Brasilagro (O) 1LND 17/03/20 2,87 2,873,09 2,87 4,98 -0,67 -31,65-39,85 -31,00 164.159 18.487 17.566
Braskem (P) 2BAK 17/03/20 7,01 6,687,62 6,2529,11 2,64 -42,07 -52,64 -75,59 1.284.742 2.615.907 5.108.770
BRF (O) 1BRFS 17/03/20 3,01 2,593,12 2,599,96 11,90 -50,00-65,40 -48,98 28.933.3 67 18.874.624 27.201.031
Cemig(O) 1CIGC 17/03/20 1,97 1,952,01 1,82 5,00 -0,73 -37,46-50,39 -56,22 1.302 6.232 7.789
Cemig(P) 1CIG 17/03/20 2,04 1,832,04 1,614,11 13,97 -32,67 -40,18 -47,01 9.101.267 8.197.006 8.197.006
Copel (P)1ELP17/03/2 01 1,6410,80 11,70 8,91 18,15 7,58 -26,61 -31,29 15,596.453.467 11.694.197 11.694.197
Eletrobras (O) 1EBR 17/03/20 5,04 4,645,11 4,4111,69 3,28 -34,80 -45,92 -47,39 5.554.598 4.714.640 3.707.966
Eletrobras (P) 1EBRB 17/03/20 5,45 4,715,51 4,3911,57 2,25 -30,13 -42,51 -45,50 617.870 369.955 276.765
Embraer (O) 4ERJ 17/03/20 8,49 7,598,66 7,59 21,10 5,07 -44,29-56,44 -58,40 21.833.9 70 16.776.422 14.109.346
Gerdau (P) 1GGB 17/03/20 2,21 2,022,29 1,825,34 2,79 -40,91 -54,90 -44,47 17.243.50255.442.752 38.829.994
Gol (P) 2GOL 17/03/20 3,16 2,813,39 2,81 23,30 3,61 -72,11-82,51 -78,07 9.538.448 16.863.130 16.669.895
Itaú Unibanco (P) 1ITUB 17/03/20 4,904,63 5,33 4,43 10,01 3,59 -30,69-46,45 -48,85 195.728.6 80 217.605.085 169.577.748
Linx (O) 1LINX 17/03/20 4,41 4,024,68 3,30 9,47 9,16 -36,55-49,66 -756.986 738.867 -
Oi (O) 5OIBRC 17/03/20 0,63 0,630,74 0,632,51 -4,56 -40,01-32,39 -70,43 277.5233.608.668 3.854.033
Pão de Açúcar (P) 1CBD 17/03/20 13,18 12,45 13,8311,0925,92 5,19 -18,89 -39,73 -45,51 24.823.3919.089.085 10.264.144
Petrobras (O) 2PBR 17/03/20 5,40 5,145,66 4,83 17,90 2,86 -55,37-66,12 -67,45 269.939.8 02 357.440.097 268.029.873
Petrobras (P) 2PBRA 17/03/20 5,30 5,125,50 4,55 15,75 3,11 -52,93-64,48 -64,07 109.639.3 57 98.918.64390.229.627
Sabesp (O) 1SBS 17/03/20 9,29 8,589,37 8,18 15,40 8,28 -28,70-38,27 -18,29 12.065.6 86 19.243.24919.937.430
Santander BR - 1 UNIT 1BSBR 17/03/20 5,50 5,005,75 4,8512,85 5,36 -36,85 -54,66 -54,51 8.973.674 14.693.631 10.792.767
Sid. Nacional (O) 1SID 17/03/20 1,52 1,361,54 1,144,71 9,35 -38,21 -55,94 -62,47 6.661.406 13.776.846 13.542.796Suzano Papel e Celulose (O) 1SUZ 17/03/ 20 5,74 5,60 6,20 5,60 24,951,41 -32,31 -41,67 -76,76 3.435.8583.246.206 2.136.748
Telefônica Brasil (P) 1VIV 17/03/ 20 11,28 10,17 11,309,00 14,68 11,90 -5,45 -21,23-9,32 32.853.664 24.680.191 20.411.6 30
TIM Part. (O) 5TSU 17/03/20 14,15 12,72 14,3112,3720,32 9,35 -21,52 -25,95 -14,76 34.664.03823.802.30815.072.579
UltraparPart. (O) 1UGP 17/03/20 2,80 2,392,88 2,39 14,52 10,67 -32,53-55,27 -80,58 6.922.7279.918.354 6.674. 375
Vale (O) 1VALE 17/03/20 8,17 7,718,64 6,61 14,19 3,42 -16,80-38,11 -38,11 253.293.142350.130.204 262.311.34 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.
MMMC34. 3M DRN 165,70 165,7 01 65,70 165,70 165,70 -0,71 156,00 -13.700
A.
ABUD34 AB INBEVDRN 184,60 184,6 01 84,60 184,60 184,60 -5,33 184,60 -1 100
ABCB4 ABC BRASILPN N2 13,45 13,03 13,69 14,2913,49 3,68 13,48 13,55 5.186 877.200
EALT4ACO ALTONA PN 5,10 4,50 4,66 5,10 4,70 -2,08 4,60 4,70 41 24.500
ADBE34 ADOBEINC DRN 304,00 304,0 03 04,00 304,00 304,00 2,30 -- 14 .000
A1AP34. ADVANCEAUTODRN 121,81 121,8 11 21,81 121,81 121,81 -19,86 -- 41 2.030
ADHM3 ADVANCED-DH ON 1,52 1,50 1,51 1,60 1,50 0,00 1,50 1,52 23 11.500
A1ES34 AES CORPDRN 50,92 50,92 52,46 54,0054,00 -33,44 -- 81 .400
TIET3 AES TIETEE ON N2 3,52 3,30 3,47 3,70 3,30 -6,25 3,30 3,31 1.155 355.200
TIET4 AES TIETEE PN N2 2,98 2,72 2,82 2,98 2,73 -5,53 2,73 2,80 1.695 873.100
TIET11. AES TIETEE UNT N2 15,15 14,15 14,64 15,4914,20 -5,20 14,20 14,2912.38 23 .541.700
AFLT3AFLUENTET ON 8,00 7,28 7,89 8,55 7,28 -14,85 7,28 7,88 19 2.700
A1LK34 ALASKAAIR GDRN 172,44 172,4 41 72,44 172,44 172,44 -16,93 -- 2200
BRGE12 ALFA CONSORCPNF 4,00 4,00 4,00 4,01 4,01 0,25 1,50 4,00 2300
CRIV4 ALFA FINANC PN 6,50 6,50 6,53 6,60 6,60 10,00 5,25 6,57 2300
RPAD5A. LFA HOLDINGPNA 7,50 7,50 7,50 7,50 7,50 0,00 7,50 8,68 1300
BRIV4 ALFA INVEST PN 6,88 6,88 6,91 6,96 6,90 -6,75 6,94 8,50 72 .200
ALSO3 ALIANSCSONAEONNM 26,50 24,10 26,38 28,7027,64 6,34 27,44 27,6417.16 03 .606.200
BABA34 ALIBABAGR DRN 935,21 935,2 19 35,21 935,21 935,21 4,36 -- 1580
A1LG34 ALIGNTECHNODRN 191,61 191,6 11 91,61 191,61 191,61 -32,03 -- 1200
A1LL34. ALLIANCEDATDRN 38,28 36,17 37,22 38,2836,17 -49,73 -- 61 .000
AALR3 ALLIARON NM 12,01 11,66 12,09 12,5212,25 4,25 12,01 12,25 2.761 718.700
ALPA3ALPARGATAS ON N1 19,50 18,47 19,05 19,5118,50 -5,07 18,49 18,50 28 11.900
ALPA4ALPARGATAS PN N1 23,95 21,91 22,82 24,2522,24 -3,84 22,24 22,3011.947 2.330. 700
APER3 ALPERS.A. ON NM 15,05 14,20 14,64 15,4014,71 -1,93 14,71 15,19 99 20.800
GOGL34. ALPHABETDRN A219,30 211,3 52 20,12 223,34 219,06 0,54 219,06 225,00 29 17.460
GOGL35 ALPHABETDRN C217,05 217,0 52 21,47 221,50 219,99 0,59 219,99 -629.960
ALUP3 ALUPAR ON N2 10,45 9,72 10,47 10,8010,67 0,66 10,20 10,67 108 117.400
ALUP4 ALUPAR PN N2 6,32 6,19 6,48 6,70 6,20 -1,89 6,20 6,40 125 40.400
ALUP11 ALUPAR UNT N2 22,22 21,82 23,16 24,3722,80 4,10 22,75 22,95 9.065 1.268. 300
AMZO34. AMAZONDRN 4.451,40 4.419,904.531,154.555,644.504,50 4,57 -- 10 2.120
BAZA3 AMAZONIAON 27,03 27,00 27,44 29,0028,50 5,47 27,30 28,50 15 2.600
ABEV3 AMBEVS/A ON 11,05 11,05 11,66 11,9611,69 5,98 11,69 11,7088.95669.832. 800
AALL34 AMERICANAIRDRN76,70 76,70 83,99 89,5589,55 31,59 -- 71 .200
A1EP34 AMERICANELEDRN234,00 234,0 02 34,00 234,00 234,00 18,18 -- 11 .800
AXPB34. AMERICANEXPDRN 433,58 433,5 84 33,58 433,58 433,58 5,34 -- 11 2.610
AMGN34 AMGENDRN 1.026,65 1.012,961.026,361.026,651.012,96 7,60 -- 69 .510
ANIM3 ANIMAON NM 20,55 18,90 19,67 20,6919,65 0,66 19,01 19,65 6.574 1.155. 400
A1PA34APACHE CORPDRN 25,41 25,26 25,64 26,0525,76 -26,50 -- 25 4.900
AAPL34 APPLEDRN 119,00 119,0 01 25,41 127,10 124,29 5,33 124,29 130,00 22 18.050
A1MT34. APPLIEDMATEDRN 222,29 222,2 92 22,29 222,29 222,29 2,08 -- 1500
ARNC34 ARCONICDRN 87,44 86,50 87,35 87,4486,50 -35,77 -- 2110
ARZZ3 AREZZOCO ON NM 42,74 40,14 42,07 44,2942,00 0,00 41,91 42,00 7.182 1.481. 100
ATOM3ATOMPAR ON 1,08 1,00 1,01 1,08 1,01 1,00 1,01 1,04 108 61.100
ATTB34ATT INC DRN 165,75 165,7 51 65,75 165,75 165,75 1,87 165,75 -11.240
AZEV4 AZEVEDOPN 2,07 1,99 2,05 2,17 2,10 1,94 2,05 2,10 49 17.000
AZUL4. AZUL PN N2 16,34 13,72 14,90 16,3415,23 -2,37 15,15 15,2555.85019.330. 100
B.
BTOW3B2W DIGITAL ON NM 51,54 49,01 52,68 55,4353,70 8,48 53,70 53,8121.71 44 .813.500
B3SA3 B3 ON NM 34,81 33,62 35,40 36,6235,54 3,64 35,54 35,9072.88529.849. 700
BAHI3 BAHEMAON MA 58,50 58,50 64,25 70,0067,50 15,38 66,00 69,97 6600
B1KR34 BAKERHUGHESDRN 57,72 56,16 57,37 58,2058,20 -4,97 -- 17 2.400
BMGB4. BANCOBMG PN N1 4,35 4,10 4,19 4,48 4,10 -3,75 4,09 4,10 2.626 1.215. 100
BIDI3 BANCOINTERON N2 9,03 8,47 9,80 10,299,62 10,32 9,50 9,76 3.145 765.800
BIDI4 BANCOINTERPN N2 8,41 7,77 8,26 8,70 8,40 2,56 8,25 8,4017.06 74 .207.700
BIDI11 BANCOINTERUNT N2 26,05 24,75 26,45 27,5426,20 2,74 26,19 26,20 4.555 907.200
BPAN4BANCOPAN PN N1 5,50 4,96 5,15 5,54 5,17 -0,76 5,17 5,1818.81710.848. 100
BGIP3. BANESEON 45,46 45,46 45,46 45,4645,46 -1,47 -54,99 1100
BGIP4 BANESEPN 28,98 28,36 28,84 29,8129,81 1,36 25,90 29,82 5500
BEES3 BANESTESON5,30 5,25 5,31 5,40 5,40 2,85 5,30 5,40 105 36.500
BEES4 BANESTESPN 5,40 5,20 5,37 5,40 5,40 0,00 5,22 5,40 16 4.000
BOAC34 BANKAMERICADRN 106,92 106,9 21 06,94 107,13 107,13 3,16 107,13 -25.430
BRSR3. BANRISULON EJ N1 19,00 17,01 17,89 19,0018,15 -1,89 17,80 18,48 19 3.300
BRSR6 BANRISULPNB EJ N1 13,81 13,76 14,35 14,7914,79 8,59 14,77 14,7912.15 72 .379.700
BTTL3 BATTISTELLA ON 4,70 4,70 4,80 4,90 4,90 -1,60 4,60 4,89 2200
BALM4 BAUMERPN 10,61 10,61 10,85 11,4911,49 0,78 10,00 11,40 71 .000
BBSD11 BBETFSPDVCI 64,00 64,00 67,42 69,4 76 8,64 4,04 64,00 68,64 9360
BBSE3. BBSEGURIDADEONNM 24,31 24,14 26,36 27,6126,67 10,75 26,67 26,8641.80512.405. 400
BERK34 BERKSHIRE DRN 913,80 905,5 09 10,75 913,80 905,50 -0,89 905,50 -1 3930
BMKS3 BIC MONARKON 198,00 172,0 01 95,11 210,00 207,00 8,94 172,00 207,00 617
BIOM3 BIOMMON MA 10,40 9,81 10,14 10,9010,00 0,00 9,80 10,00 64 23.500
BSEV3 BIOSEVON NM 3,35 3,24 3,32 3,60 3,28 -0,30 3,25 3,28 248 93.700
GBIO33. BIOTOSCANADR3 9,32 8,98 9,30 9,45 9,45 3,27 9,09 9,45 273 101.400
BKBR3 BK BRASILON NM 9,20 8,43 8,93 9,42 9,20 2,22 8,99 9,2213.54 24 .257.200
BONY34 BNY MELLONDRN 144,81 144,8 11 44,81 144,81 144,81 -1,95 -- 2300
BOEI34 BOEINGDRN 650,00 560,0 15 91,33 650,00 623,01 -12,25 -- 9410
BOBR4 BOMBRILPN 1,60 1,50 1,61 1,69 1,50 -3,84 1,50 1,56 140 157.200
BBRK3. BR BROKERSON NM 2,49 2,18 2,21 2,49 2,18 -5,21 2,18 2,20 310 205.000
BRML3 BR MALLSPARON NM 10,04 9,74 10,53 11,0010,51 5,52 10,51 10,6865.63526.206.100
BRPR3 BR PROPERTON NM 8,62 8,12 8,44 8,83 8,28 -0,71 8,28 8,3618.57 94 .157.200
BBDC3 BRADESCOON N1 19,74 19,10 20,39 21,3720,32 6,38 20,31 20,5337.14613.792. 800
BBDC4 BRADESCOPN N1 22,35 21,65 23,39 24,5623,42 8,02 23,40 23,42117.61354.056.700
BRAP3. BRADESPAR ON N1 25,96 25,90 27,17 28,3026,85 5,91 25,35 27,00 189 27.400
BRAP4 BRADESPAR PN N1 28,26 27,47 29,48 30,3229,19 6,68 29,17 29,1922.19 54 .680.800
BBAS3 BRASILON EJ NM 31,40 30,05 31,76 33,2931,87 4,83 31,86 31,9082.68526.836. 900
AGRO3 BRASILAGRO ON NM 15,34 14,36 14,59 15,3514,36 -4,83 14,35 14,36 831 284.400
BRKM3 BRASKEMON N1 24,00 23,10 23,78 24,3024,10 4,37 23,23 24,10 24 8.100
BRKM5. BRASKEMPNA N1 17,49 16,68 17,44 18,6717,08 0,58 17,08 17,2016.11 13 .719.400
BRKM6 BRASKEMPNB N1 19,00 19,00 19,00 19,0019,00 0,05 15,50 19,39 1100
BRFS3 BRF SA ON NM 13,75 13,00 14,45 15,4814,25 7,54 14,25 14,3555.56220.978. 900
AVGO34 BROADCOMINCDRN 194,35 194,3 51 94,35 194,35 194,35 1,31 -- 13 .500
B1FC34 BROWNFORMANDRN ED 250,35 250,3 52 50,35 250,35 250,35 -16,37 -- 2200
BPAC3BTGP BANCOON N2 25,99 21,55 23,42 25,9923,99 -0,04 23,99 25,99 19 4.000
BPAC11B. TGP BANCOUNT N2 36,80 33,13 35,20 36,8535,00 -0,34 35,00 35,1026.48 27 .396.700
C.
C1OG34 CABOT OIL DRN 92,78 92,78 92,78 92,7892,78 20,60 -- 4900
XBOV11 CAIXAETFXBOVCI 73,55 73,55 73,55 73,5573,55 4,51 70,50 73,55 220
CAMB3 CAMBUCION 6,39 6,00 6,22 6,39 6,37 0,47 6,05 6,37 29 17.000
CAML3 CAMILON NM 7,04 6,85 7,10 7,30 7,19 2,27 7,17 7,19 6.849 1.788. 000
C1PB34. CAMPBELLSOUDRN 272,26 272,2 62 72,26 272,26 272,26 33,59 -- 4300
CNIC34 CANADNATIONDRNED 176,59 176,5 91 77,16 180,60 180,60 8,22 -- 3350
K1MX34 CARMAXINC DRN 138,82 138,8 21 38,82 138,82 138,82 -31,28 -- 2300
C1CL34 CARNIVALCORDRN 68,98 62,90 65,87 68,9865,77 -17,03 -- 26 2.900
CRFB3 CARREFOURBRONNM 17,83 17,46 19,48 20,7019,80 12,50 19,79 19,9034.82 89 .936.200
CCRO3. CCR SA ON NM 12,05 11,44 12,33 13,1912,05 1,26 12,05 12,2941.29413.175. 800
CEAB3 CEA MODAS ON NM 8,32 7,43 7,67 8,50 7,55 -8,48 7,55 7,5910.33 54 .217.900
CEDO4 CEDROPN N1 5,98 5,98 5,98 5,98 5,98 -0,49 4,81 7,40 1100
CLSC4 CELESCPN N2 47,50 44,00 44,59 47,5046,00 -2,12 46,00 47,49 62 18.700
CMIG3 CEMIGON N1 9,63 9,62 10,00 10,2810,13 6,63 10,00 10,13 9.621 2.596. 900
CMIG4. CEMIGPN N1 9,66 9,42 9,87 10,189,92 6,43 9,92 9,9348.62319.896. 600
CNTO3CENTAUROON NM 28,19 24,31 27,07 28,4327,00 -1,67 27,00 27,0217.05 54 .197.400
CESP3 CESPON N1 27,30 26,99 28,06 28,4028,29 2,57 27,71 28,29 58 14.000
CESP5 CESPPNA N1 29,99 29,99 29,99 29,9929,99 0,00 28,50 30,99 11 .000
CESP6 CESPPNB N1 26,30 25,13 25,94 27,0026,35 2,09 26,20 26,3517.94 45 .306.300
C1HR34. CH ROBINSONDRN 159,54 159,5 41 59,54 159,54 159,54 -3,47 -- 2400
CHKE34 CHESAPEAKE DRN 0,95 0,95 0,96 1,00 0,95 13,09 0,01 1,84 12 23.860
CHVX34 CHEVRONDRN 170,01 170,0 11 72,86 174,81 174,81 -0,90 174,81 250,00 4740
C1MG34 CHIPOTLE MEXDRN 133,86 133,8 61 33,86 133,86 133,86 -23,76 -- 1300
HGTX3 CIA HERING ON NM 14,54 13,21 14,53 15,2015,18 8,50 15,03 15,1815.74 63 .055.700
CIEL3. CIELOON NM 5,15 5,11 5,45 5,68 5,46 9,20 5,46 5,5032.43920.759. 600
CTGP34 CITIGROUPDRN 211,61 197,1 92 01,63 214,86 197,55 -4,80 197,55 -2 13 .600
C1FG34 CITIZENSFINDRN 92,93 92,93 95,11 96,2196,21 -10,59 -- 4600
C1TX34 CITRIXSYSTEDRN 310,30 310,3 03 10,30 310,30 310,30 17,53 -- 11 .400
COCA34 COCACOLADRN ED 232,80 232,8 02 34,29 234,30 234,30 1,42 220,00 -21.610
CEEB3. COELBAON 39,00 39,00 39,50 40,0040,00 0,00 21,00 41,00 2200
COCE3 COELCEON 37,09 37,09 37,09 37,0937,09 -7,46 37,08 59,90 1100
COCE5 COELCEPNA 51,84 49,99 51,56 52,5051,79 -0,40 51,79 51,80 154 28.900
COGN3 COGNAON ON NM 5,40 5,10 5,67 5,93 5,91 11,72 5,90 5,9163.15634.476. 100
CMCS34 COMCASTDRN 189,55 185,3 91 87,75 189,98 189,98 3,15 -189,98 61 2.740
CGAS5. COMGASPNA 156,01 155,0 01 62,53 171,89 165,50 10,28 156,00 165,50 46 6.800
C1AG34 CONAGRABRANDRN 142,69 142,6 91 42,69 142,69 142,69 12,88 -- 2500
CSMG3 COPASA ON NM 43,20 41,82 42,97 43,9943,00 2,28 42,92 43,00 4.784 928.200
CPLE3 COPELON N1 60,02 57,96 60,80 62,9061,50 3,57 61,50 61,52 1.134 182.100
CPLE6 COPELPNB N1 56,20 54,67 56,87 58,6857,29 3,52 57,11 57,39 4.972 981.600
CSAN3. COSANON NM 50,09 49,11 51,53 53,0052,05 5,70 52,05 52,0616.65 53 .385.700
RLOG3 COSANLOG ON NM 12,53 11,33 12,61 13,5513,00 7,52 13,00 13,01 6.384 1.268. 500
COWC34 COSTCODRN 380,11 374,1 53 77,16 380,11 374,15 2,12 -- 43 .850
CTNM4 COTEMINASPN 6,11 5,81 5,91 6,11 5,81 -3,00 5,81 5,90 53 11.200
COTY34COTY INC DRN 12,71 12,71 13,13 13,3813,38 -25,37 -- 78 .100
CPFE3. CPFL ENERGIAONNM 28,60 28,40 29,14 30,3029,19 3,87 29,06 29,1923.03 34 .781.300
CRPG5 CRISTAL PNA 21,41 20,50 21,37 23,0021,28 -0,56 20,75 21,28 51 9.200
CRPG6 CRISTAL PNB 22,99 22,99 22,99 22,9922,99 4,54 20,01 22,85 1100
CARD3 CSU CARDSYSTON EJ NM 9,21 8,92 9,33 9,60 9,59 4,12 9,59 9,60 558 165.100
CVCB3 CVC BRASILON NM 10,90 9,36 9,89 10,909,95 -4,32 9,90 9,9540.28611.372. 200
CCPR3 CYRE COM-CCPONNM 14,83 14,22 15,18 17,7014,33 -3,17 14,33 14,44 3.259 815.700
CYRE3. CYRELAREALTON NM 17,98 16,52 17,31 18,2516,85 -1,23 16,84 16,8743.58 49 .440.800
D.
DHER34 DANAHERCORPDRN 169,55 162,9 01 68,01 169,55 162,90 -0,25 -- 21 .300
DASA3DASA ON 75,00 75,00 79,79 80,2580,25 7,00 -- 73 .600
DEAI34 DELTA DRN 171,13 171,13 175,77 177,3 21 77,32 0,01 -- 3400
D1VN34 DEVONENERGYDRNED 37,24 37,24 37,24 37,2437,24 6,24 -- 1600
PNVL3. DIMEDON 610,00 610,0 06 48,16 659,98 630,00 5,00 580,00 650,00 11 1.100
PNVL4 DIMEDPN 470,00 470,0 04 87,91 514,99 500,00 -0,79 490,00 602,98 6600
DIRR3 DIRECIONAL ON NM 11,25 10,52 10,95 11,4410,81 -1,45 10,79 10,86 9.544 1.708. 600
D1FS34 DISCOVERFINDRN 83,64 83,64 83,64 83,6483,64 -44,99 -- 1400
D1OM34 DOMINIONENEDRN 201,90 201,9 02 01,90 201,90 201,90 13,10 -- 12 .000
DMMO3. DOMMOON 0,83 0,76 0,79 0,84 0,77 -3,75 0,77 0,78 1.536 2.530. 200
D1HI34 DR HORTON INDRN 161,41 161,4 11 61,41 161,41 161,41 -36,13 -- 3300
D1TE34 DTE ENERGYCDRNED 109,40 109,4 01 09,40 109,40 109,40 5,49 -- 13 .200
DUKB34 DUKEENERGYDRN 427,20 427,2 04 27,20 427,20 427,20 7,76 -- 1900
DTEX3 DURATEX ON NM 10,59 9,97 10,51 10,8310,50 1,44 10,45 10,5016.64 83 .432.200
D1XC34. DXC TECHNOLODRN 52,36 52,36 52,36 52,3652,36 -33,69 -- 2300
E.
ECOR3 ECORODOVIASON NM 11,07 10,28 11,15 11,5911,37 4,88 11,33 11,3718.44 54 .481.100
ELEK3 ELEKEIROZON 16,05 16,05 16,05 16,0516,05 0,31 16,05 18,88 1500
ELEK4 ELEKEIROZPN 18,80 18,80 18,81 18,8218,82 0,64 18,81 19,50 21 .000
EKTR4 ELEKTROPN 16,99 16,99 16,99 17,00 17,00 5,52 16,02 17,99 42 .900
ELET3. ELETROBRASON N1 24,30 23,20 24,37 25,3024,25 3,14 24,25 24,2724.88 36 .841.800
ELET6 ELETROBRASPNB N1 24,90 23,85 25,42 26,7025,46 3,53 25,44 25,4616.33 33 .780.900
EMAE4 EMAEPN 28,00 25,05 26,29 28,8025,80 -4,40 25,10 25,80 36 7.100
EMBR3 EMBRAERON NM 10,00 9,61 10,23 10,7710,48 4,80 10,45 10,4828.15 89 .242.500
ENAT3ENAUTA PART ON NM 9,56 8,51 8,89 9,68 8,71 -8,21 8,71 8,81 8.655 2.240. 200
ENBR3. ENERGIASBR ON NM 16,39 16,14 16,81 17,3016,90 4,64 16,90 16,9120.04 34 .053.700
ENGI3 ENERGISAON N2 12,05 10,50 11,39 12,4912,40 3,59 11,05 12,40 77 12.900
ENGI4 ENERGISAPN N2 8,07 8,07 8,42 8,62 8,48 11,72 8,10 8,50 44 11.500
ENGI11 ENERGISAUNT N2 44,00 42,77 45,36 47,4845,51 5,39 45,45 46,11 9.665 2.259. 800
ENEV3 ENEVAON NM 31,69 31,00 32,84 34,6733,62 8,27 32,80 33,6213.09 23 .371.500
EGIE3. ENGIEBRASILON NM 44,10 43,58 46,94 48,5046,82 7,50 46,82 47,0017.22 03 .473.000
EQPA3EQTL PARA ON 3,20 3,00 3,07 3,20 3,03 -3,50 3,03 3,08 74 31.600
EQPA5EQTL PARA PNA 4,61 4,52 4,62 4,78 4,77 -5,35 4,77 5,40 71 .300
EQTL3 EQUATORIAL ON NM 19,00 18,25 19,53 20,1019,79 6,62 19,79 19,8456.27819.993. 900
EQIX34 EQUINIXINC DRN 570,54 570,5 45 70,54 570,54 570,54 3,26 -- 11 .420
ETER3. ETERNITON NM 3,80 3,61 3,83 4,13 3,64 -2,67 3,64 3,73 452 213.400
BOVB11 ETF BRADBOVCI72,86 70,65 74,75 77,3074,66 4,81 72,88 74,66 2.487 634.720
EUCA3 EUCATEX ON N1 13,70 13,48 13,64 13,7713,48 -1,60 11,25 13,48 7700
EUCA4 EUCATEX PN N1 4,65 4,62 4,79 5,05 4,73 2,82 4,65 4,76 89 28.400
EVEN3 EVENON NM 9,03 8,56 8,89 9,37 9,00 1,80 8,84 9,0012.78 33 .457.400
E1VR34. EVERGYINC DRN ED 138,81 138,8 11 38,81 138,81 138,81 5,55 -- 12 .800
E1SE34 EVERSOURCEEDRN 220,80 220,8 02 20,80 220,80 220,80 8,71 -- 11 .800
BAUH4 EXCELSIORPN 85,00 85,00 89,27 92,7892,78 4,07 80,58 94,00 91 .700
E1XC34 EXELONCORPDRN 169,21 169,2 11 69,21 169,21 169,21 2,60 -- 12 .200
EXGR34 EXPEDIAGROUDRNED 130,59 130,5 91 35,06 139,53 139,53 -36,06 -- 3400
EXXO34 EXXONMOBILDRN 46,65 44,82 45,32 46,6544,82 2,89 44,82 -32.900
EZTC3. EZTECON NM 32,35 30,12 31,24 33,0730,22 -2,79 30,20 30,3813.53 32 .607.400
F.
FBOK34 FACEBOOKDRN 360,00 359,0 03 71,30 380,00 367,50 -2,51 360,50 -1 53 .870
FHER3 FER HERINGERON NM 2,23 2,16 2,23 2,35 2,20 0,00 2,20 2,22 262 147.700
FESA3 FERBASAON N1 20,90 20,60 20,79 20,9120,60 -20,76 18,33 22,00 11 1.400(PreçosR$) Oscil. Ofertas Neg. Realiz.
Cód. Emp./Ação Abert. Mín.Méd. Max. Fech. (%) Compr. VendaNºQuant.(PreçosR$) Oscil. Ofertas Neg. Realiz.
Cód. Emp./Ação Abert. Mín.Méd. Max. Fech. (%) Compr. VendaNºQuant.ADR - Índices
Em 17/03/20
No fim de Variação - em %No fim de Variação - em %
Índice17/0316/03 13/03 fev/20 dez/19 dia semanamês ano Índice17/03 16/03 13/03 fev/20 dez/19 diasemanamês ano
S&P BNY 106,10100,49112,54 132,23 150,3 75 ,59 -5,72-19,76 -29,44
S&P BNY Emergentes 248,79 237,6 32 65,26 301,2 23 35,66 4,70 -6,21-17,40-25,88
S&P BNY AméricaLatina 131,30 124,9 71 46,90 193,06 244,1 85 ,07 -10,62-31,99 -46,23
S&P BNY Brasil 140,84 133,9 41 57,31 212,5 22 80,67 5,16 -10,47-33,73 -49,82
S&P BNY México166,17 156,01 183,03 223,3 62 47,44 6,51 -9,21-25,61 -32,85
S&P BNY Argentina61,1659,73 69,30 94,00 124,6 82 ,39-11,75 -34,94-50,95S&P BNY Chile 116,31 114,9 61 35,59 152,47 184,9 71 ,17 -14,22 -23,72-37,12
S&P BNY Índia 1.529,50 1.445,341.608,351.894,812.104,17 5,82-4,90-19,28-27,31
S&P BNY Ásia 143,52135,97149,72 167,96 182,6 05 ,56 -4,14-14,55-21,40
S&P BNY China 509,11491,03535,35 581,62 601,2 33 ,68 -4,90-12,47-15,32
S&P BNY Rússia 250,10 238,40 262,94 335,14 357,8 14 ,91 -4,89-25,37-30,10
S&P BNY Turquia 23,53 22,0625,28 25,80 27,40 6,64-6,92-8,79-14,14
Fonte: S&P BNY Mellon.Elaboração: Valor DataFinanças
|
BolsasnacionaisDireitoserecibos
(PreçosR$) Oscil. Ofertas Neg. Realiz.
Cód. Emp./Ação Mín. Méd. Max.Fech. (%) Compr. VendaNºQuant.
ADHM1 ADVANCED-DH DO 0,05 0,06 0,07 0,06 -45,450,06 0,07 95 114.900
RBRF12 FII RBRALPHADM 0,08 0,10 0,12 0,10 25,00 0,10 0,11 237 30.602
UBSR12 FII UBS (BR)DM 0,08 0,13 0,18 0,08 -42,850,08 0,09 377 84.439
XPHT14 FII XP HOT DM 0,08 0,11 0,20 0,15 87,50 0,15 0,25 65 17.651
SLED13 SARAIVALIVRDM 0,06 0,07 0,09 0,06 -14,280,06 0,07 33 35.800Ibovespa
Mercadofuturo -17/03/ 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/20 573.48925.182 167.650 12.491.622.325 70.780 70.53 57 7.410 74.510 73.30 57 4.726 6,18
jun/20 1.950 00 000000 75.154 -
ago/20 000000000 75.561 -
ÍndiceBovespaà vista:Fechamento = 74.617variação = 4,85%
(*)Contratos em aberto na abertura do dia
Fontes:B3 e Valor PRO. Elaboração: Valor DataMovimento dasaçõesdosíndices
Em 17/03/20
ComportamentoIbovespa IBrX IEE SMLL ISEIMOB
Altas 59 76 14 43 33 7
Baixas 13 23 333310
Estáveis 110200
Não negociadas 001000
Total7 3100 18 78 36 17Em 16/03/20
ComportamentoIbovespa IBrX IEE SMLL ISEIMOB
Altas 000100
Baixas 73 100 17 77 36 17
Estáveis 000000
Não negociadas 001000
Total7 3100 18 78 36 17
Fonte:Valor PRO. Elaboração:Valor DataVeja mais dados da B3 no Valor Online: //valor.globo.com/valor-data/bolsas/Participaçãodosinvest. novolumetotaldosegmentoBovespa
Período: 02 a 13/03/20
Tipos de Compras VendasTipos de Compras Vendas
Investidores R$ mil Part. R$ mil Part. Investidores R$ mil Part. R$ mil Part.
PessoaFísica 61.364.285 8,60% 51.131.829 7,17%- Inv. individuais 60.304.113 8,45% 50.217.438 7,04%
- Clubes de inv. 1.060.172 0,15% 914.391 0,13%
Institucional 117.736.963 16,50% 115.494. 915 16,18%
Inv. estrangeiro 159.632.9 44 22,37% 174.377.983 24,44%
Empresaspúb. e priv.3.715.662 0,52% 1.945.372 0,27%
Instituiçõesfinanceiras14.188.668 1,99% 13.847.761 1,94%
Outros 159.439 0,02% 100 0,00%
Total em R$ mil (compras+ vendas):713.595.921
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