Borsa di Sao Paulo

Azione	Data	Chiusura	Oscillazione	%	Precedente	Apertura	Massimo	Minimo	Volumi
AGRE EMP IMO-ON NM	11/06/2010	7.80	0.00	0.00	7.80	7.80	7.80	7.80	0
ALL AMER LAT-UNT N2	02/09/2010	16.94	0.19	1.14	16.75	16.82	17.01	16.60	2.007.400
AMBEV -PN	02/09/2010	194.04	-0.75	-0.39	194.79	193.99	195.11	192.01	128.100
B2W VAREJO -ON NM	02/09/2010	29.16	-0.18	-0.61	29.34	29.12	29.47	28.50	438.800
BMFBOVESPA -ON EJ NM	02/09/2010	13.00	-0.11	-0.83	13.11	13.08	13.18	12.92	9.511.700
BRADESCO -PN N1	02/09/2010	30.81	-0.73	-2.27	31.54	31.40	31.45	30.80	3.149.300
BRADESPAR -PN N1	02/09/2010	38.67	0.23	0.61	38.44	38.19	38.67	37.60	1.084.500
BRASIL -ON EJ NM	02/09/2010	28.95	-0.50	-1.67	29.45	29.40	29.41	28.81	3.225.200
BRASIL TELEC-PN	02/09/2010	11.20	-0.21	-1.81	11.41	11.41	11.43	11.20	513.500
BRASKEM -PNA N1	02/09/2010	15.43	-0.41	-2.53	15.84	15.82	15.96	15.43	853.400
BRF FOODS -ON EJ NM	02/09/2010	23.31	-0.48	-1.97	23.79	23.85	23.85	23.28	1.615.200
CCR RODOVIAS-ON NM	02/09/2010	41.55	-0.25	-0.60	41.80	41.62	41.69	40.62	468.000
CELESC -PNB N2	13/01/2010	38.00	0.87	2.39	37.13	37.20	38.00	36.80	49.700
CEMIG -PN N1	02/09/2010	27.81	-0.89	-3.02	28.70	28.60	28.60	27.44	1.977.400
CESP -PNB N1	02/09/2010	25.16	-0.65	-2.46	25.81	25.75	25.94	25.12	476.300
CIELO -ON NM	02/09/2010	15.19	-0.06	-0.39	15.25	15.28	15.40	15.13	3.473.000
COMGAS -PNA	13/01/2010	34.60	0.23	0.67	34.37	34.79	34.80	34.35	15.900
COPEL -PNB N1	02/09/2010	38.53	-0.23	-0.59	38.76	39.00	39.00	38.32	460.500
COSAN -ON NM	02/09/2010	23.45	0.15	0.65	23.30	23.40	23.79	23.01	652.500
CPFL ENERGIA-ON NM	02/09/2010	40.90	-0.64	-1.52	41.54	41.55	42.20	40.79	718.000
CYRELA REALT-ON NM	02/09/2010	22.74	0.24	1.07	22.50	22.64	22.75	22.22	1.650.200
DURATEX -ON NM	02/09/2010	17.36	-0.39	-2.14	17.75	17.86	17.88	17.30	852.000
ECODIESEL -ON NM	02/09/2010	0.90	0.00	0.00	0.90	0.90	0.91	0.89	10.942.900
ELETROBRAS -ON N1	02/09/2010	21.58	-0.06	-0.28	21.64	21.56	21.67	21.41	335.500
ELETROBRAS -PNB N1	02/09/2010	25.40	-0.30	-1.16	25.70	25.61	25.70	25.33	601.900
ELETROPAULO -PNB EJ N2	02/09/2010	33.01	-0.64	-1.87	33.65	33.61	33.63	33.00	361.000
EMBRAER -ON EJ NM	02/09/2010	11.46	0.10	0.89	11.36	11.32	11.49	11.21	1.275.300
FIBRIA -ON N1	02/09/2010	29.95	1.22	4.39	28.73	29.03	29.97	28.85	3.422.700
GAFISA -ON NM	02/09/2010	12.35	-0.05	-0.40	12.40	12.45	12.49	12.17	1.883.400
GERDAU -PN N1	02/09/2010	24.07	-0.18	-0.74	24.25	24.25	24.25	23.88	4.457.600
GERDAU MET -PN N1	02/09/2010	28.92	-0.68	-2.26	29.60	29.47	29.63	28.92	627.000
GOL -PN N2	02/09/2010	23.61	0.11	0.47	23.50	23.36	24.40	23.06	1.321.900
ITAUSA -PN N1	02/09/2010	12.26	-0.16	-1.27	12.42	12.39	12.40	12.24	5.134.500
ITAUUNIBANCO-PN N1	02/09/2010	37.90	-0.41	-1.06	38.31	38.26	38.26	37.80	4.312.600
JBS -ON NM	02/09/2010	7.25	-0.16	-2.11	7.41	7.42	7.42	7.23	3.786.400
KLABIN S/A -PN N1	02/09/2010	4.97	-0.02	-0.40	4.99	5.01	5.04	4.93	3.370.100
LIGHT S/A -ON NM	02/09/2010	22.10	-0.28	-1.24	22.38	22.39	22.44	21.87	699.600
LLX LOG -ON NM	02/09/2010	9.09	-0.01	-0.11	9.10	9.15	9.21	9.02	1.081.200
LOJAS AMERIC-PN	02/09/2010	14.60	-0.22	-1.47	14.82	14.73	14.83	14.56	655.300
LOJAS RENNER-ON EJ NM	02/09/2010	56.60	-0.40	-0.70	57.00	57.00	57.49	56.10	598.200
MMX MINER -ON NM	02/09/2010	13.47	0.45	3.59	13.02	13.00	13.50	12.87	3.177.900
MRV -ON NM	02/09/2010	15.36	-0.02	-0.13	15.38	15.45	15.45	15.12	1.046.400
NATURA -ON NM	02/09/2010	43.18	0.18	0.42	43.00	43.00	43.25	42.55	222.500
NET -PN N2	02/09/2010	22.35	-0.05	-0.22	22.40	22.48	22.48	22.28	324.600
NOSSA CAIXA -ON EJ NM	13/01/2010	69.00	0.81	1.21	68.19	67.62	69.00	67.62	1.200
OGX PETROLEO-ON NM	02/09/2010	20.46	-0.54	-2.51	21.00	20.95	20.97	20.40	14.337.500
P.ACUCAR-CBD-PNA N1	02/09/2010	62.50	-0.50	-0.79	63.00	62.99	62.99	61.20	797.100
PDG REALT -ON NM	02/09/2010	18.89	0.19	1.02	18.70	18.75	18.89	18.41	2.603.300
PETROBRAS -ON EJ	02/09/2010	31.24	-0.01	-0.03	31.25	30.76	32.20	30.64	6.510.200
PETROBRAS -PN EJ	02/09/2010	27.60	0.57	2.17	27.03	26.89	28.15	26.74	26.761.400
REDECARD -ON EJ NM	02/09/2010	24.32	-0.33	-1.32	24.65	24.64	24.72	24.24	1.574.600
ROSSI RESID -ON NM	02/09/2010	15.45	-0.05	-0.32	15.50	15.49	15.73	15.23	1.083.000
SABESP -ON NM	02/09/2010	34.00	-0.67	-1.91	34.67	34.32	34.61	34.00	183.100
SID NACIONAL-ON EJ	02/09/2010	28.05	-0.05	-0.18	28.10	28.10	28.22	27.78	2.231.800
SOUZA CRUZ -ON EJ	02/09/2010	82.50	0.00	0.00	82.50	81.80	82.99	81.80	223.300
TAM S/A -PN N2	02/09/2010	36.36	1.27	3.75	35.09	35.11	39.00	34.74	1.942.400
TELEMAR -ON	02/09/2010	31.15	-0.34	-1.07	31.49	31.51	31.55	31.00	78.200
TELEMAR -PN	02/09/2010	24.62	0.10	0.41	24.52	24.50	24.80	24.34	931.900
TELEMAR N L -PNA	02/09/2010	47.15	0.35	0.76	46.80	46.13	47.21	46.13	52.500
TELESP -PN	02/09/2010	40.90	-0.25	-0.61	41.15	40.66	41.20	40.11	123.500
TIM PART S/A-ON	02/09/2010	6.82	-0.08	-1.14	6.90	6.91	7.00	6.80	1.681.900
TIM PART S/A-PN	02/09/2010	5.06	-0.06	-1.16	5.12	5.10	5.12	5.05	1.837.700
TRAN PAULIST-PN N1	02/09/2010	49.47	0.32	0.66	49.15	49.03	49.69	48.80	223.900
ULTRAPAR -PN N1	02/09/2010	94.09	-1.62	-1.66	95.71	95.80	96.22	93.59	236.400
USIMINAS -ON EJ N1	02/09/2010	47.61	-0.39	-0.80	48.00	48.47	48.47	46.83	475.300
USIMINAS -PNA EJ N1	02/09/2010	44.85	-0.50	-1.09	45.35	45.30	45.55	44.35	2.866.300
VALE -ON N1	02/09/2010	48.58	-0.47	-0.95	49.05	49.05	49.09	48.33	1.862.500
VALE -PNA N1	02/09/2010	42.85	-0.45	-1.04	43.30	43.01	43.52	42.50	12.010.300
VIVO -PN EJ	02/09/2010	42.38	-0.08	-0.19	42.46	42.43	42.83	41.91	442.000