AALR3

Sector: Health Care
Industry: Health Care Equipment & Services
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-03AALR3 $14.757$14.8080.051
2017-01-05AALR3 $15.272$15.236-0.036
2017-01-06AALR3 $15.128$15.2080.08
2017-01-09AALR3 $15.08$15.1440.064
2017-01-10AALR3 $14.813$14.820.007
2017-01-11AALR3 $14.76$14.770.01
2017-01-12AALR3 $15.007$14.982-0.025
2017-01-13AALR3 $14.891$14.8980.007
2017-01-16AALR3 $14.793$14.768-0.025
2017-01-17AALR3 $14.829$14.789-0.04
2017-01-18AALR3 $14.774$14.8110.037
2017-01-19AALR3 $14.659$14.7070.048
2017-01-20AALR3 $14.484$14.5360.052
2017-01-23AALR3 $14.423$14.415-0.008
2017-01-24AALR3 $14.473$14.422-0.051
2017-01-26AALR3 $14.255$14.2770.022
2017-01-27AALR3 $14.168$14.158-0.01
2017-01-30AALR3 $14.005$14.0120.007
2017-01-31AALR3 $13.96$13.949-0.011
2017-02-01AALR3 $13.79$13.759-0.031
2017-02-02AALR3 $13.665$13.6930.028
2017-02-03AALR3 $13.035$12.976-0.059
2017-02-06AALR3 $12.749$12.71-0.039
2017-02-07AALR3 $13.443$13.44-0.003
2017-02-08AALR3 $13.454$13.441-0.013
2017-02-09AALR3 $13.396$13.3960
2017-02-10AALR3 $13.405$13.4070.002
2017-02-13AALR3 $13.485$13.4870.002
2017-02-14AALR3 $13.448$13.41-0.038
2017-02-15AALR3 $13.64$13.609-0.031
2017-02-16AALR3 $13.348$13.3540.006
2017-02-17AALR3 $13.103$13.093-0.01
2017-02-20AALR3 $13.134$13.111-0.023
2017-02-21AALR3 $12.873$12.8780.005
2017-02-22AALR3 $12.849$12.8760.027
2017-02-23AALR3 $12.814$12.8-0.014
2017-02-24AALR3 $12.755$12.732-0.023
2017-03-01AALR3 $12.819$12.805-0.014
2017-03-02AALR3 $12.714$12.668-0.046
2017-03-03AALR3 $12.65$12.619-0.031
2017-03-06AALR3 $12.2$12.2180.018
2017-03-07AALR3 $12.471$12.464-0.007
2017-03-08AALR3 $12.771$12.8480.077
2017-03-09AALR3 $13.019$13.008-0.011
2017-03-10AALR3 $12.782$12.8130.031
2017-03-13AALR3 $13.076$13.02-0.056
2017-03-14AALR3 $13.202$13.210.008
2017-03-15AALR3 $13.262$13.30.038
2017-03-16AALR3 $13.195$13.250.055
2017-03-20AALR3 $12.979$12.980.001
2017-03-21AALR3 $13.039$13.01-0.029
2017-03-22AALR3 $12.977$130.023
2017-03-23AALR3 $14.115$13.99-0.125
2017-03-24AALR3 $14.697$14.65-0.047
2017-03-27AALR3 $14.677$14.880.203
2017-03-28AALR3 $14.933$14.990.057
2017-03-29AALR3 $14.638$14.840.202
2017-03-30AALR3 $14.771$14.80.029
2017-03-31AALR3 $15.466$15.630.164
2017-04-03AALR3 $15.294$15.450.156
2017-04-04AALR3 $15.54$15.570.03
2017-04-05AALR3 $15.442$15.60.158
2017-04-06AALR3 $15.15$15.30.15
2017-04-07AALR3 $15.253$15.390.137
2017-04-10AALR3 $15.523$15.580.057
2017-04-11AALR3 $15.395$15.430.035
2017-04-12AALR3 $15.504$15.650.146
2017-04-13AALR3 $16.231$16.370.139
2017-04-17AALR3 $16.225$16.430.205
2017-04-18AALR3 $16.348$16.520.172
2017-04-19AALR3 $16.329$16.460.131
2017-04-20AALR3 $16.39$16.390
2017-04-24AALR3 $16.395$16.540.145
2017-04-25AALR3 $16.459$16.490.031
2017-04-26AALR3 $16.44$16.25-0.19
2017-04-27AALR3 $16.233$16.850.617
2017-04-28AALR3 $18.08$18.580.5
2017-05-02AALR3 $17.493$17.890.397
2017-05-03AALR3 $17.948$180.052
2017-05-04AALR3 $17.741$17.980.239
2017-05-05AALR3 $17.998$180.002
2017-05-08AALR3 $17.988$180.012
2017-05-09AALR3 $17.97$17.990.02
2017-05-10AALR3 $17.965$180.035
2017-05-11AALR3 $17.935$17.940.005
2017-05-12AALR3 $18.212$18.450.238
2017-05-15AALR3 $18.446$18.50.054
2017-05-16AALR3 $18.018$18.150.132

AAPL34

Sector: Information Technology
Industry: Technology Hardware & Equipment
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-17AAPL34$38.37$38.370
2017-01-18AAPL34$38.47$38.620.15
2017-01-24AAPL34$38.12$38.240.12
2017-02-03AAPL34$39.93$39.930
2017-03-02AAPL34$43.88$43.90.02
2017-03-06AAPL34$43.36$43.4780.118
2017-03-24AAPL34$43.59$43.960.37
2017-04-12AAPL34$44.33$44.29-0.04
2017-04-25AAPL34$45.65$45.52-0.13
2017-05-04AAPL34$46.8$46.54-0.26
2017-05-09AAPL34$49$48.84-0.16

ABCB10

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-03ABCB10$19$19.0170.017
2017-03-16ABCB10$18.948$18.9-0.048

ABCB2

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-09ABCB2 $3.825$3.797-0.028
2017-01-10ABCB2 $3.967$4.0060.039
2017-01-12ABCB2 $4.85$4.850
2017-01-13ABCB2 $5.06$5.060
2017-01-17ABCB2 $5.22$5.19-0.03
2017-01-18ABCB2 $4.983$4.9870.004
2017-01-19ABCB2 $4.87$4.858-0.012
2017-01-23ABCB2 $5.016$5.0750.059
2017-01-24ABCB2 $5.283$5.4270.144

ABCB4

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02ABCB4 $13.302$13.301-0.000999999999999
2017-01-03ABCB4 $13.735$13.7420.007
2017-01-04ABCB4 $14.205$14.2720.067
2017-01-05ABCB4 $14.448$14.4980.05
2017-01-06ABCB4 $14.577$14.5780.000999999999999
2017-01-09ABCB4 $14.458$14.4890.031
2017-01-10ABCB4 $14.529$14.5830.054
2017-01-11ABCB4 $14.704$14.7160.012
2017-01-12ABCB4 $15.528$15.5610.033
2017-01-13ABCB4 $15.878$15.849-0.029
2017-01-16ABCB4 $15.984$15.845-0.139
2017-01-17ABCB4 $16.003$15.991-0.012
2017-01-18ABCB4 $15.794$15.7950.000999999999999
2017-01-19ABCB4 $15.674$15.668-0.006
2017-01-20ABCB4 $15.487$15.5250.038
2017-01-23ABCB4 $15.893$15.910.017
2017-01-24ABCB4 $16.089$16.1470.058
2017-01-26ABCB4 $16.849$16.8790.03
2017-01-27ABCB4 $16.715$16.63-0.085
2017-01-30ABCB4 $16.552$16.5760.024
2017-01-31ABCB4 $16.504$16.5040
2017-02-01ABCB4 $16.7$16.696-0.004
2017-02-02ABCB4 $16.718$16.790.072
2017-02-03ABCB4 $16.7$16.7740.074
2017-02-06ABCB4 $16.825$16.840.015
2017-02-07ABCB4 $16.892$16.9050.013
2017-02-08ABCB4 $17.021$16.985-0.036
2017-02-09ABCB4 $17.603$17.6570.054
2017-02-10ABCB4 $18.11$18.1630.053
2017-02-13ABCB4 $18.408$18.4110.003
2017-02-14ABCB4 $18.756$18.744-0.012
2017-02-15ABCB4 $19.76$19.759-0.001
2017-02-16ABCB4 $19.477$19.34-0.137
2017-02-17ABCB4 $18.849$18.839-0.01
2017-02-20ABCB4 $18.707$18.681-0.026
2017-02-21ABCB4 $18.321$18.283-0.038
2017-02-22ABCB4 $17.998$18.0290.031
2017-02-23ABCB4 $18.796$18.779-0.017
2017-02-24ABCB4 $18.213$18.212-0.001
2017-03-01ABCB4 $18.714$18.8410.127
2017-03-02ABCB4 $18.737$18.715-0.022
2017-03-03ABCB4 $19.337$19.3650.028
2017-03-06ABCB4 $19.641$19.6850.044
2017-03-07ABCB4 $19.902$19.9280.026
2017-03-08ABCB4 $19.792$19.820.028
2017-03-09ABCB4 $19.252$19.2790.027
2017-03-10ABCB4 $19.495$19.6010.106
2017-03-13ABCB4 $19.804$19.75-0.054
2017-03-14ABCB4 $19.564$19.44-0.124
2017-03-15ABCB4 $19.344$19.360.016
2017-03-16ABCB4 $18.946$18.960.014
2017-03-20ABCB4 $18.157$18.15-0.007
2017-03-21ABCB4 $17.678$17.52-0.158
2017-03-22ABCB4 $18.019$18.250.231
2017-03-23ABCB4 $18.296$190.704
2017-03-24ABCB4 $18.722$18.740.018
2017-03-27ABCB4 $18.664$18.56-0.104
2017-03-28ABCB4 $18.785$18.55-0.235
2017-03-29ABCB4 $19.057$17.82-1.237
2017-03-30ABCB4 $18.506$18.620.114
2017-03-31ABCB4 $18.645$18.730.085
2017-04-03ABCB4 $18.515$18.60.085
2017-04-04ABCB4 $18.545$18.620.075
2017-04-05ABCB4 $18.538$18.640.102
2017-04-06ABCB4 $18.332$18.350.018
2017-04-07ABCB4 $18.258$18.40.142
2017-04-10ABCB4 $18.396$18.33-0.066
2017-04-11ABCB4 $18.114$18.07-0.044
2017-04-12ABCB4 $17.57$17.670.1
2017-04-13ABCB4 $17.233$17.23-0.003
2017-04-17ABCB4 $17.905$180.095
2017-04-18ABCB4 $17.944$17.9-0.044
2017-04-19ABCB4 $17.279$17.40.121
2017-04-20ABCB4 $17.292$17.30.008
2017-04-24ABCB4 $17.264$17.480.216
2017-04-25ABCB4 $17.436$17.990.554
2017-04-26ABCB4 $17.578$17.750.172
2017-04-27ABCB4 $17.619$17.55-0.069
2017-04-28ABCB4 $17.649$17.820.171
2017-05-02ABCB4 $18.58$18.650.07
2017-05-03ABCB4 $18.611$18.80.189
2017-05-04ABCB4 $18.108$18.290.182
2017-05-05ABCB4 $18.18$17.98-0.2
2017-05-08ABCB4 $18.116$18.08-0.036
2017-05-09ABCB4 $18.763$18.930.167
2017-05-10ABCB4 $19.31$19.40.09
2017-05-11ABCB4 $19.391$19.40.009
2017-05-12ABCB4 $19.407$19.27-0.137
2017-05-15ABCB4 $19.26$19.270.01
2017-05-16ABCB4 $19.307$19.410.103

ABCP11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-06ABCP11$11.96$11.960
2017-01-13ABCP11$11.99$11.990
2017-01-19ABCP11$13.1$12.5-0.6
2017-01-24ABCP11$13.46$13.253-0.207
2017-02-01ABCP11$14$140
2017-02-07ABCP11$13.15$13.20.05
2017-03-02ABCP11$14.5$14.50
2017-03-15ABCP11$14.8$14.80
2017-03-16ABCP11$14.79$14.80.01
2017-05-12ABCP11$15.81$15.8-0.01

ABEV3

Sector: Consumer Staples
Industry: Food Beverage & Tobacco
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02ABEV3 $16.39$16.35-0.04
2017-01-03ABEV3 $16.545$16.539-0.006
2017-01-04ABEV3 $16.58$16.534-0.046
2017-01-05ABEV3 $16.677$16.7120.035
2017-01-06ABEV3 $16.469$16.468-0.001
2017-01-09ABEV3 $16.535$16.513-0.022
2017-01-10ABEV3 $16.361$16.346-0.015
2017-01-11ABEV3 $16.378$16.3860.008
2017-01-12ABEV3 $16.895$16.882-0.013
2017-01-13ABEV3 $17.032$17.0540.022
2017-01-16ABEV3 $16.926$16.9420.016
2017-01-17ABEV3 $17.123$17.1360.013
2017-01-18ABEV3 $17.402$17.384-0.018
2017-01-19ABEV3 $17.337$17.295-0.042
2017-01-20ABEV3 $17.298$17.330.032
2017-01-23ABEV3 $17.389$17.390.001
2017-01-24ABEV3 $17.423$17.421-0.002
2017-01-26ABEV3 $17.349$17.348-0.001
2017-01-27ABEV3 $17.279$17.2870.008
2017-01-30ABEV3 $16.92$16.9470.027
2017-01-31ABEV3 $17.182$17.1920.01
2017-02-01ABEV3 $17.365$17.3710.006
2017-02-02ABEV3 $17.169$17.145-0.024
2017-02-03ABEV3 $17.274$17.2860.012
2017-02-06ABEV3 $17.193$17.187-0.006
2017-02-07ABEV3 $17.116$17.1250.009
2017-02-08ABEV3 $16.84$16.8540.014
2017-02-09ABEV3 $16.92$16.902-0.018
2017-02-10ABEV3 $17.174$17.1950.021
2017-02-13ABEV3 $17.335$17.31-0.025
2017-02-14ABEV3 $17.501$17.495-0.006
2017-02-15ABEV3 $17.89$17.9510.061
2017-02-16ABEV3 $17.967$17.9960.029
2017-02-17ABEV3 $17.832$17.82-0.012
2017-02-20ABEV3 $17.856$17.880.024
2017-02-21ABEV3 $17.975$18.0080.033
2017-02-22ABEV3 $18.211$18.195-0.016
2017-02-23ABEV3 $18.216$18.2430.027
2017-02-24ABEV3 $17.886$17.867-0.019
2017-03-01ABEV3 $17.914$17.9560.042
2017-03-02ABEV3 $17.238$17.2420.004
2017-03-03ABEV3 $17.315$17.309-0.006
2017-03-06ABEV3 $17.045$17.1020.057
2017-03-07ABEV3 $16.928$16.896-0.032
2017-03-08ABEV3 $17.044$17.1360.092
2017-03-09ABEV3 $17.328$17.311-0.017
2017-03-10ABEV3 $17.275$17.2910.016
2017-03-13ABEV3 $17.432$17.36-0.072
2017-03-14ABEV3 $17.192$17.1-0.092
2017-03-15ABEV3 $17.297$17.30.003
2017-03-16ABEV3 $17.305$17.28-0.025
2017-03-20ABEV3 $17.692$17.64-0.052
2017-03-21ABEV3 $17.418$17.420.002
2017-03-22ABEV3 $17.269$17.310.041
2017-03-23ABEV3 $17.477$17.44-0.037
2017-03-24ABEV3 $17.553$17.630.077
2017-03-27ABEV3 $17.742$17.790.048
2017-03-28ABEV3 $17.883$17.940.057
2017-03-29ABEV3 $18.119$18.180.061
2017-03-30ABEV3 $18.263$18.270.007
2017-03-31ABEV3 $18.252$18.24-0.012
2017-04-03ABEV3 $18.061$18-0.061
2017-04-04ABEV3 $18.085$18.110.025
2017-04-05ABEV3 $17.905$17.88-0.025
2017-04-06ABEV3 $17.892$17.980.088
2017-04-07ABEV3 $18.079$18.05-0.029
2017-04-10ABEV3 $18.043$18-0.043
2017-04-11ABEV3 $17.634$17.62-0.014
2017-04-12ABEV3 $17.791$17.67-0.121
2017-04-13ABEV3 $17.782$17.76-0.022
2017-04-17ABEV3 $18.104$18.06-0.044
2017-04-18ABEV3 $18.14$18.160.02
2017-04-19ABEV3 $18.063$18.10.037
2017-04-20ABEV3 $17.966$17.980.014
2017-04-24ABEV3 $17.999$18.030.031
2017-04-25ABEV3 $18.319$18.320.001
2017-04-26ABEV3 $18.167$18.210.043
2017-04-27ABEV3 $18.178$18.20.022
2017-04-28ABEV3 $18.298$18.26-0.038
2017-05-02ABEV3 $18.582$18.57-0.012
2017-05-03ABEV3 $18.537$18.560.023
2017-05-04ABEV3 $19.086$19.03-0.056
2017-05-05ABEV3 $18.936$18.9-0.036
2017-05-08ABEV3 $18.882$18.890.008
2017-05-09ABEV3 $18.942$18.950.008
2017-05-10ABEV3 $19.156$19.190.034
2017-05-11ABEV3 $19.54$19.53-0.01
2017-05-12ABEV3 $19.658$19.690.032
2017-05-15ABEV3 $19.749$19.74-0.009
2017-05-16ABEV3 $19.803$19.820.017

ADHM3

Sector: Consumer Staples
Industry: Household & Personal Products
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-05ADHM3 $0.765$0.758-0.007
2017-01-09ADHM3 $0.75$0.750
2017-01-12ADHM3 $0.72$0.711-0.009
2017-01-17ADHM3 $0.822$0.8310.009
2017-01-18ADHM3 $1.028$1.0530.025
2017-01-19ADHM3 $1.121$1.087-0.034
2017-01-20ADHM3 $1.12$1.113-0.007
2017-01-23ADHM3 $3.547$3.5880.041
2017-01-24ADHM3 $3.835$3.833-0.002
2017-01-26ADHM3 $3.71$3.671-0.039
2017-02-09ADHM3 $3.53$3.620.09
2017-02-13ADHM3 $3.28$3.330.05
2017-02-15ADHM3 $3.28$3.265-0.015
2017-02-16ADHM3 $3.265$3.2960.031
2017-02-17ADHM3 $3.46$3.415-0.045
2017-02-23ADHM3 $3.3$3.30
2017-03-01ADHM3 $3.36$3.35-0.01
2017-03-02ADHM3 $3.173$3.17-0.003
2017-03-06ADHM3 $3.14$3.117-0.023
2017-03-14ADHM3 $2.98$2.93-0.05
2017-03-15ADHM3 $3.003$3-0.003
2017-03-23ADHM3 $2.865$2.8-0.065
2017-03-29ADHM3 $2.995$2.93-0.065
2017-03-30ADHM3 $2.84$2.83-0.01
2017-04-04ADHM3 $2.8$2.78-0.02
2017-04-05ADHM3 $2.77$2.780.01
2017-04-06ADHM3 $2.68$2.67-0.01
2017-04-07ADHM3 $2.625$2.6-0.025
2017-04-12ADHM3 $2.447$2.450.003
2017-04-18ADHM3 $2.367$2.410.043
2017-04-24ADHM3 $2.31$2.380.07
2017-04-25ADHM3 $2.355$2.460.105
2017-04-28ADHM3 $2.39$2.36-0.03
2017-05-04ADHM3 $2.3$2.30

AEFI11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-03AEFI11$135.9$1360.1
2017-01-05AEFI11$138.677$139.320.643
2017-01-09AEFI11$139.29$139.24-0.05
2017-01-12AEFI11$141.98$141.978-0.00199999999998
2017-01-13AEFI11$141.45$141.4950.045
2017-01-16AEFI11$142.347$141.525-0.822
2017-01-18AEFI11$141.31$141.330.02
2017-01-24AEFI11$140.993$1410.00700000000001
2017-01-26AEFI11$141$141.0040.00399999999999
2017-01-31AEFI11$142.89$142.001-0.889
2017-02-03AEFI11$142.473$142.8010.328
2017-02-13AEFI11$140.99$140.95-0.04
2017-02-14AEFI11$142.406$140.61-1.796
2017-02-22AEFI11$148.01$147.5-0.51
2017-03-07AEFI11$149.5$150.240.74
2017-03-15AEFI11$148.71$1490.29
2017-04-03AEFI11$149.44$148-1.44
2017-04-12AEFI11$147.19$1480.81
2017-04-25AEFI11$146.99$146-0.99
2017-05-05AEFI11$135.34$135.720.38
2017-05-09AEFI11$134.654$134.65-0.00399999999999
2017-05-15AEFI11$138.372$1390.628
2017-05-16AEFI11$138.544$137.11-1.434

AETB34

Sector: Health Care
Industry: Health Care Equipment & Services
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-06AETB34$409.64$410.130.49

AGCX11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-09AGCX11$1235$1234.99-0.00999999999999
2017-01-10AGCX11$1236.745$1237.3270.582
2017-01-16AGCX11$1289$12901
2017-01-19AGCX11$1300$13000
2017-01-20AGCX11$1298.99$1298.990
2017-01-23AGCX11$1299.99$1299.427-0.563
2017-01-24AGCX11$1294.505$1298.3553.85
2017-01-27AGCX11$1295$1297.8992.899
2017-02-02AGCX11$1298.99$1298.39-0.6
2017-02-06AGCX11$1299.993$1299.198-0.795
2017-02-07AGCX11$1291.833$1298.997.157
2017-02-08AGCX11$1298.98$1297-1.98
2017-02-09AGCX11$1298.95$1298.950
2017-02-10AGCX11$1295.673$1297.4951.822
2017-02-14AGCX11$1299.9$1299.9750.0749999999998
2017-02-15AGCX11$1297.998$1294-3.998
2017-02-16AGCX11$1297$1297.020.02
2017-02-20AGCX11$1293.05$1293.050
2017-03-01AGCX11$1280.01$1280-0.00999999999999
2017-03-03AGCX11$1273.606$1272.01-1.596
2017-03-06AGCX11$1276.963$1270.08-6.883
2017-03-07AGCX11$1275.03$1274.124-0.906
2017-03-08AGCX11$1262.389$1253.822-8.567
2017-03-10AGCX11$1295$1298.6883.688
2017-03-14AGCX11$1278.995$12790.00500000000011
2017-03-16AGCX11$1291.51$130816.49
2017-03-20AGCX11$1263.9$1255.01-8.89
2017-03-24AGCX11$1317.94$13180.0599999999999
2017-03-27AGCX11$1290$1282.01-7.99
2017-03-28AGCX11$1308.495$1312.994.495
2017-04-03AGCX11$1282.355$1281.01-1.345
2017-04-04AGCX11$1285.67$1286.010.34
2017-04-06AGCX11$1319.445$13200.555
2017-04-07AGCX11$1325.1$13271.9
2017-04-10AGCX11$1319.992$13200.00800000000004
2017-04-11AGCX11$1304.72$1295.01-9.71
2017-04-13AGCX11$1320$13200
2017-04-18AGCX11$1290.014$1297.57.486
2017-05-03AGCX11$1282$12820
2017-05-05AGCX11$1278.6$12856.4
2017-05-08AGCX11$1278.45$12801.55

AGRO3

Sector: Consumer Staples
Industry: Food Beverage & Tobacco
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02AGRO3 $10.975$10.97-0.005
2017-01-03AGRO3 $10.984$10.955-0.029
2017-01-05AGRO3 $10.968$11.0060.038
2017-01-06AGRO3 $10.952$10.9780.026
2017-01-10AGRO3 $10.98$10.953-0.027
2017-01-11AGRO3 $11.01$11.0450.035
2017-01-12AGRO3 $11.215$11.2750.06
2017-01-13AGRO3 $11.253$11.2780.025
2017-01-16AGRO3 $11.37$11.319-0.051
2017-01-17AGRO3 $11.328$11.252-0.076
2017-01-18AGRO3 $11.247$11.250.003
2017-01-19AGRO3 $11.318$11.292-0.026
2017-01-20AGRO3 $11.48$11.437-0.043
2017-01-23AGRO3 $11.556$11.546-0.01
2017-01-26AGRO3 $11.828$11.804-0.024
2017-01-27AGRO3 $11.904$11.910.006
2017-01-30AGRO3 $11.802$11.779-0.023
2017-01-31AGRO3 $11.932$11.915-0.017
2017-02-01AGRO3 $11.804$11.8290.025
2017-02-02AGRO3 $11.678$11.676-0.002
2017-02-03AGRO3 $11.955$11.952-0.003
2017-02-06AGRO3 $11.906$11.893-0.013
2017-02-07AGRO3 $11.499$11.463-0.036
2017-02-08AGRO3 $11.676$11.66-0.016
2017-02-09AGRO3 $11.794$11.765-0.029
2017-02-10AGRO3 $11.68$11.6830.003
2017-02-13AGRO3 $11.75$11.7540.004
2017-02-14AGRO3 $11.732$11.723-0.009
2017-02-15AGRO3 $11.654$11.6860.032
2017-02-16AGRO3 $12.067$12.080.013
2017-02-17AGRO3 $12.292$12.268-0.024
2017-02-20AGRO3 $12.33$12.312-0.018
2017-02-21AGRO3 $12.179$12.178-0.000999999999999
2017-02-22AGRO3 $12.04$12.0480.008
2017-02-23AGRO3 $11.804$11.774-0.03
2017-02-24AGRO3 $11.86$11.9250.065
2017-03-01AGRO3 $11.642$11.7210.079
2017-03-02AGRO3 $11.72$11.7-0.02
2017-03-03AGRO3 $11.62$11.6550.035
2017-03-06AGRO3 $12.304$12.283-0.021
2017-03-07AGRO3 $12.744$12.571-0.173
2017-03-08AGRO3 $12.62$12.601-0.019
2017-03-09AGRO3 $12.355$12.308-0.047
2017-03-10AGRO3 $12.453$12.431-0.022
2017-03-13AGRO3 $12.249$12.260.011
2017-03-14AGRO3 $11.971$11.94-0.031
2017-03-15AGRO3 $11.948$11.970.022
2017-03-16AGRO3 $12.09$12.150.06
2017-03-20AGRO3 $11.797$11.80.003
2017-03-21AGRO3 $11.66$11.750.09
2017-03-22AGRO3 $11.61$11.610
2017-03-23AGRO3 $11.784$11.80.016
2017-03-24AGRO3 $11.723$11.750.027
2017-03-27AGRO3 $11.566$11.590.024
2017-03-28AGRO3 $11.994$11.99-0.004
2017-03-29AGRO3 $11.997$12.040.043
2017-03-30AGRO3 $11.947$11.990.043
2017-03-31AGRO3 $11.913$11.980.067
2017-04-03AGRO3 $11.992$11.96-0.032
2017-04-04AGRO3 $12.229$12.260.031
2017-04-05AGRO3 $12.138$12.05-0.088
2017-04-06AGRO3 $12.11$12.05-0.06
2017-04-07AGRO3 $12.231$12.240.009
2017-04-10AGRO3 $12.331$12.350.019
2017-04-11AGRO3 $12.311$12.360.049
2017-04-12AGRO3 $12.379$12.35-0.029
2017-04-13AGRO3 $12.176$12.240.064
2017-04-17AGRO3 $12.3$12.310.01
2017-04-18AGRO3 $12.729$12.71-0.019
2017-04-19AGRO3 $12.666$12.690.024
2017-04-20AGRO3 $12.775$12.790.015
2017-04-24AGRO3 $12.646$12.670.024
2017-04-25AGRO3 $12.694$12.69-0.004
2017-04-26AGRO3 $12.541$12.620.079
2017-04-27AGRO3 $12.615$12.630.015
2017-04-28AGRO3 $12.661$12.790.129
2017-05-02AGRO3 $12.791$12.75-0.041
2017-05-03AGRO3 $12.816$12.830.014
2017-05-04AGRO3 $12.753$12.80.047
2017-05-05AGRO3 $12.815$12.830.015
2017-05-08AGRO3 $12.989$12.990.000999999999999
2017-05-09AGRO3 $12.806$12.77-0.036
2017-05-10AGRO3 $12.739$12.80.061
2017-05-11AGRO3 $12.774$12.80.026
2017-05-12AGRO3 $12.87$12.90.03
2017-05-15AGRO3 $12.918$12.930.012
2017-05-16AGRO3 $12.974$12.990.016

ALMI11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02ALMI11$1800$1799.337-0.663
2017-01-04ALMI11$1800$18000
2017-01-09ALMI11$1809.99$1800.01-9.98
2017-01-16ALMI11$1860$18600
2017-01-31ALMI11$1800$18000
2017-02-09ALMI11$1799.5$1804.9955.495
2017-02-23ALMI11$1785.01$1785-0.00999999999999
2017-03-02ALMI11$1650.677$1644.118-6.559
2017-03-13ALMI11$1905$19050
2017-03-15ALMI11$1800.333$1800-0.333
2017-03-31ALMI11$1720.75$1710-10.75
2017-04-07ALMI11$1590$1580-10
2017-04-10ALMI11$1607.505$1605-2.505
2017-04-13ALMI11$1626.01$166033.99
2017-04-17ALMI11$1680$1675-5
2017-04-18ALMI11$1620$1610.01-9.99
2017-04-19ALMI11$1648.5$166011.5
2017-04-26ALMI11$1699.99$1677-22.99
2017-04-28ALMI11$1794$17984
2017-05-05ALMI11$1760$1761.011.01
2017-05-09ALMI11$1770$178010

ALPA3

Sector: Consumer Discretionary
Industry: Consumer Durables & Apparel
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-21ALPA3 $10.295$10.40.105
2017-03-30ALPA3 $10.507$10.45-0.057
2017-04-19ALPA3 $10.725$10.740.015

ALPA4

Sector: Consumer Discretionary
Industry: Consumer Durables & Apparel
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02ALPA4 $9.957$9.953-0.004
2017-01-03ALPA4 $10.009$9.934-0.075
2017-01-04ALPA4 $10.038$10.0450.007
2017-01-05ALPA4 $10.088$10.069-0.019
2017-01-06ALPA4 $9.971$9.964-0.007
2017-01-09ALPA4 $10.091$10.1290.038
2017-01-10ALPA4 $10.076$10.0990.023
2017-01-11ALPA4 $10.1$10.1150.015
2017-01-12ALPA4 $10.314$10.299-0.015
2017-01-13ALPA4 $10.198$10.181-0.017
2017-01-16ALPA4 $10.147$10.131-0.016
2017-01-17ALPA4 $10.07$10.0730.003
2017-01-18ALPA4 $9.97$9.980.01
2017-01-19ALPA4 $9.95$9.942-0.008
2017-01-20ALPA4 $9.938$9.9460.008
2017-01-23ALPA4 $9.864$9.8810.017
2017-01-24ALPA4 $10.015$10.0640.049
2017-01-26ALPA4 $10.593$10.588-0.005
2017-01-27ALPA4 $10.356$10.3690.013
2017-01-30ALPA4 $10.476$10.472-0.004
2017-01-31ALPA4 $10.397$10.395-0.002
2017-02-01ALPA4 $10.258$10.2580
2017-02-02ALPA4 $10.09$10.1020.012
2017-02-03ALPA4 $10.265$10.2750.01
2017-02-06ALPA4 $10.279$10.2850.006
2017-02-07ALPA4 $10.219$10.216-0.003
2017-02-08ALPA4 $10.377$10.3920.015
2017-02-09ALPA4 $10.395$10.389-0.006
2017-02-10ALPA4 $10.312$10.3540.042
2017-02-13ALPA4 $10.561$10.640.079
2017-02-14ALPA4 $10.899$10.9280.029
2017-02-15ALPA4 $11.534$11.6540.12
2017-02-16ALPA4 $11.929$11.9460.017
2017-02-17ALPA4 $11.845$11.8720.027
2017-02-20ALPA4 $12.042$12.033-0.009
2017-02-21ALPA4 $12.377$12.4030.026
2017-02-22ALPA4 $12.06$12.0750.015
2017-02-23ALPA4 $12.349$12.332-0.017
2017-02-24ALPA4 $11.905$11.873-0.032
2017-03-01ALPA4 $12.052$12.0560.004
2017-03-02ALPA4 $11.724$11.682-0.042
2017-03-03ALPA4 $11.826$11.814-0.012
2017-03-06ALPA4 $12.147$12.1580.011
2017-03-07ALPA4 $12.032$12.027-0.005
2017-03-08ALPA4 $11.862$11.9660.104
2017-03-09ALPA4 $11.68$11.676-0.004
2017-03-10ALPA4 $11.887$11.9190.032
2017-03-13ALPA4 $12.197$12.20.003
2017-03-14ALPA4 $12.1$12.210.11
2017-03-15ALPA4 $12.226$12.310.084
2017-03-16ALPA4 $12.205$12.2-0.005
2017-03-20ALPA4 $12.396$12.440.044
2017-03-21ALPA4 $12.532$12.49-0.042
2017-03-22ALPA4 $12.325$12.370.045
2017-03-23ALPA4 $12.281$12.340.059
2017-03-24ALPA4 $12.128$12.130.002
2017-03-27ALPA4 $11.877$11.85-0.027
2017-03-28ALPA4 $11.918$11.950.032
2017-03-29ALPA4 $12.223$12.14-0.083
2017-03-30ALPA4 $12.15$12.280.13
2017-03-31ALPA4 $12.294$12.30.006
2017-04-03ALPA4 $12.21$12.30.09
2017-04-04ALPA4 $12.343$12.40.057
2017-04-05ALPA4 $12.111$12.03-0.081
2017-04-06ALPA4 $11.696$11.710.014
2017-04-07ALPA4 $11.806$11.8-0.006
2017-04-10ALPA4 $11.816$11.90.084
2017-04-11ALPA4 $11.896$11.86-0.036
2017-04-12ALPA4 $11.848$11.870.022
2017-04-13ALPA4 $11.754$11.7-0.054
2017-04-17ALPA4 $11.99$120.01
2017-04-18ALPA4 $11.852$11.82-0.032
2017-04-19ALPA4 $11.902$120.098
2017-04-20ALPA4 $11.875$11.85-0.025
2017-04-24ALPA4 $11.917$11.86-0.057
2017-04-25ALPA4 $12.529$12.530.000999999999999
2017-04-26ALPA4 $12.635$12.650.015
2017-04-27ALPA4 $12.744$12.840.096
2017-04-28ALPA4 $13.301$13.3-0.000999999999999
2017-05-02ALPA4 $13.137$12.97-0.167
2017-05-03ALPA4 $13.191$13.20.009
2017-05-04ALPA4 $12.793$12.80.007
2017-05-05ALPA4 $12.552$12.52-0.032
2017-05-08ALPA4 $12.482$12.50.018
2017-05-09ALPA4 $12.744$12.61-0.134
2017-05-10ALPA4 $13.006$13.010.004
2017-05-11ALPA4 $12.835$12.8-0.035
2017-05-12ALPA4 $12.777$12.75-0.027
2017-05-15ALPA4 $12.269$12.26-0.009
2017-05-16ALPA4 $12.2$12.14-0.06

ALSC3

Sector: Real Estate
Industry: Real Estate
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02ALSC3 $14.656$14.615-0.041
2017-01-03ALSC3 $14.688$14.684-0.004
2017-01-04ALSC3 $15.023$15.0850.062
2017-01-05ALSC3 $15.284$15.3290.045
2017-01-06ALSC3 $15.247$15.233-0.014
2017-01-09ALSC3 $15.134$15.113-0.021
2017-01-10ALSC3 $15$15.0370.037
2017-01-11ALSC3 $14.93$14.9390.009
2017-01-12ALSC3 $15.615$15.607-0.008
2017-01-13ALSC3 $15.761$15.707-0.054
2017-01-16ALSC3 $15.465$15.4830.018
2017-01-17ALSC3 $15.167$15.1-0.067
2017-01-18ALSC3 $14.627$14.61-0.017
2017-01-19ALSC3 $14.754$14.723-0.031
2017-01-20ALSC3 $15.079$15.1220.043
2017-01-23ALSC3 $15.215$15.211-0.004
2017-01-24ALSC3 $15.316$15.306-0.01
2017-01-26ALSC3 $15.332$15.3380.006
2017-01-27ALSC3 $15.288$15.283-0.005
2017-01-30ALSC3 $14.846$14.8710.025
2017-01-31ALSC3 $14.994$15.0160.022
2017-02-01ALSC3 $14.9$14.9010.000999999999999
2017-02-02ALSC3 $15.02$14.967-0.053
2017-02-03ALSC3 $15.136$15.1620.026
2017-02-06ALSC3 $15.044$15.043-0.001
2017-02-07ALSC3 $14.865$14.772-0.093
2017-02-08ALSC3 $15.193$15.2440.051
2017-02-09ALSC3 $15.394$15.385-0.009
2017-02-10ALSC3 $15.51$15.495-0.015
2017-02-13ALSC3 $15.594$15.6270.033
2017-02-14ALSC3 $15.695$15.666-0.029
2017-02-15ALSC3 $15.798$15.8270.029
2017-02-16ALSC3 $15.681$15.678-0.003
2017-02-17ALSC3 $15.534$15.525-0.009
2017-02-20ALSC3 $15.384$15.3990.015
2017-02-21ALSC3 $15.553$15.5970.044
2017-02-22ALSC3 $15.159$15.1750.016
2017-02-23ALSC3 $14.867$14.832-0.035
2017-02-24ALSC3 $14.587$14.53-0.057
2017-03-01ALSC3 $14.408$14.405-0.003
2017-03-02ALSC3 $14.473$14.393-0.08
2017-03-03ALSC3 $14.499$14.5060.007
2017-03-06ALSC3 $14.653$14.643-0.01
2017-03-07ALSC3 $14.709$14.740.031
2017-03-08ALSC3 $14.28$14.30.02
2017-03-09ALSC3 $14.404$14.4150.011
2017-03-10ALSC3 $14.47$14.5060.036
2017-03-13ALSC3 $14.886$14.85-0.036
2017-03-14ALSC3 $14.662$14.750.088
2017-03-15ALSC3 $15.032$15.050.018
2017-03-16ALSC3 $14.814$14.850.036
2017-03-20ALSC3 $14.455$14.41-0.045
2017-03-21ALSC3 $14.357$14.40.043
2017-03-22ALSC3 $14.44$14.450.01
2017-03-23ALSC3 $14.42$14.4-0.02
2017-03-24ALSC3 $14.503$14.550.047
2017-03-27ALSC3 $14.488$14.43-0.058
2017-03-28ALSC3 $14.902$14.950.048
2017-03-29ALSC3 $15.288$15.380.092
2017-03-30ALSC3 $15.309$15.50.191
2017-03-31ALSC3 $15.318$15.40.082
2017-04-03ALSC3 $15.361$15.480.119
2017-04-04ALSC3 $15.475$15.50.025
2017-04-05ALSC3 $15.327$15.360.033
2017-04-06ALSC3 $15.276$15.25-0.026
2017-04-07ALSC3 $15.28$15.12-0.16
2017-04-10ALSC3 $15.17$15.07-0.1
2017-04-11ALSC3 $15.106$15.01-0.096
2017-04-12ALSC3 $14.925$14.87-0.055
2017-04-13ALSC3 $14.814$14.8-0.014
2017-04-17ALSC3 $15.276$15.23-0.046
2017-04-18ALSC3 $15.277$15.380.103
2017-04-19ALSC3 $15.037$14.94-0.097
2017-04-20ALSC3 $14.894$14.89-0.004
2017-04-24ALSC3 $15.016$14.99-0.026
2017-04-25ALSC3 $15.391$15.3-0.091
2017-04-26ALSC3 $14.968$14.91-0.058
2017-04-27ALSC3 $14.882$15.040.158
2017-04-28ALSC3 $14.964$15.070.106
2017-05-02ALSC3 $14.836$14.90.064
2017-05-03ALSC3 $14.766$14.58-0.186
2017-05-04ALSC3 $14.413$14.4-0.013
2017-05-05ALSC3 $14.494$14.580.086
2017-05-08ALSC3 $14.63$14.630
2017-05-09ALSC3 $14.711$14.760.049
2017-05-10ALSC3 $15.383$15.460.077
2017-05-11ALSC3 $16.126$16.190.064
2017-05-12ALSC3 $16.221$16.450.229
2017-05-15ALSC3 $16.355$16.370.015
2017-05-16ALSC3 $16.744$16.880.136

ALUP11

Sector: Utilities
Industry: Utilities
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02ALUP11$17.184$17.181-0.003
2017-01-03ALUP11$17.242$17.2780.036
2017-01-04ALUP11$17.373$17.371-0.002
2017-01-05ALUP11$17.322$17.3480.026
2017-01-06ALUP11$17.4$17.37-0.03
2017-01-09ALUP11$17.404$17.398-0.006
2017-01-10ALUP11$17.373$17.4160.043
2017-01-11ALUP11$17.434$17.4370.003
2017-01-12ALUP11$18.075$18.009-0.066
2017-01-13ALUP11$18.125$18.096-0.029
2017-01-16ALUP11$18.12$18.1480.028
2017-01-17ALUP11$18.187$18.2490.062
2017-01-18ALUP11$18.255$18.2780.023
2017-01-19ALUP11$18.097$18.078-0.019
2017-01-20ALUP11$18.269$18.257-0.012
2017-01-23ALUP11$18.158$18.154-0.004
2017-01-24ALUP11$18.153$18.1640.011
2017-01-26ALUP11$18.27$18.3370.067
2017-01-27ALUP11$18.284$18.282-0.002
2017-01-30ALUP11$18.345$18.304-0.041
2017-01-31ALUP11$18.6$18.517-0.083
2017-02-01ALUP11$18.57$18.562-0.008
2017-02-02ALUP11$18.466$18.439-0.027
2017-02-03ALUP11$18.839$18.806-0.033
2017-02-06ALUP11$18.986$18.974-0.012
2017-02-07ALUP11$18.958$18.903-0.055
2017-02-08ALUP11$18.884$18.8930.009
2017-02-09ALUP11$18.794$18.751-0.043
2017-02-10ALUP11$18.689$18.7110.022
2017-02-13ALUP11$19.1$19.083-0.017
2017-02-14ALUP11$19.165$19.161-0.004
2017-02-15ALUP11$19.507$19.5440.037
2017-02-16ALUP11$19.787$19.782-0.005
2017-02-17ALUP11$19.871$19.890.019
2017-02-20ALUP11$20.021$20.016-0.005
2017-02-21ALUP11$20.09$20.10.01
2017-02-22ALUP11$19.895$19.8970.002
2017-02-23ALUP11$19.992$19.9940.002
2017-02-24ALUP11$19.891$19.90.009
2017-03-01ALUP11$19.944$19.9680.024
2017-03-02ALUP11$19.832$19.749-0.083
2017-03-03ALUP11$19.675$19.7250.05
2017-03-06ALUP11$19.66$19.6880.028
2017-03-07ALUP11$19.698$19.689-0.009
2017-03-08ALUP11$19.441$19.480.039
2017-03-09ALUP11$19.364$19.334-0.03
2017-03-10ALUP11$19.493$19.4950.002
2017-03-13ALUP11$19.591$19.5-0.091
2017-03-14ALUP11$19.579$19.580.000999999999998
2017-03-15ALUP11$19.612$19.59-0.022
2017-03-16ALUP11$19.371$19.450.079
2017-03-20ALUP11$19.253$19.280.027
2017-03-21ALUP11$19.475$19.31-0.165
2017-03-22ALUP11$19.505$19.530.025
2017-03-23ALUP11$19.571$19.45-0.121
2017-03-24ALUP11$20.014$19.92-0.094
2017-03-27ALUP11$19.696$19.69-0.006
2017-03-28ALUP11$19.4$19.33-0.07
2017-03-29ALUP11$19.995$200.005
2017-03-30ALUP11$19.913$200.087
2017-03-31ALUP11$20.331$20.480.149
2017-04-03ALUP11$20.355$20.35-0.005
2017-04-04ALUP11$20.447$20.450.003
2017-04-05ALUP11$19.941$200.059
2017-04-06ALUP11$19.944$19.990.046
2017-04-07ALUP11$20.205$20.30.095
2017-04-10ALUP11$20.12$20.1-0.02
2017-04-11ALUP11$20.21$20.14-0.07
2017-04-12ALUP11$19.946$19.91-0.036
2017-04-13ALUP11$19.875$19.8-0.075
2017-04-17ALUP11$19.834$19.8-0.034
2017-04-18ALUP11$20.05$20.10.05
2017-04-19ALUP11$20.2$20.30.1
2017-04-20ALUP11$19.871$19.950.079
2017-04-24ALUP11$19.152$19.15-0.002
2017-04-25ALUP11$19.251$19.350.099
2017-04-26ALUP11$18.88$18.960.08
2017-04-27ALUP11$18.855$18.85-0.005
2017-04-28ALUP11$18.803$18.850.047
2017-05-02ALUP11$18.876$18.90.024
2017-05-03ALUP11$18.729$18.850.121
2017-05-04ALUP11$18.499$18.650.151
2017-05-05ALUP11$18.816$18.72-0.096
2017-05-08ALUP11$18.802$18.850.048
2017-05-09ALUP11$18.872$18.890.018
2017-05-10ALUP11$18.886$18.85-0.036
2017-05-11ALUP11$18.808$18.79-0.018
2017-05-12ALUP11$18.775$18.880.105
2017-05-15ALUP11$18.794$18.880.086
2017-05-16ALUP11$18.881$18.88-0.001

ALUP3

Sector: Utilities
Industry: Utilities
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-16ALUP3 $6.79$6.830.04
2017-04-06ALUP3 $6.6$6.610.01
2017-04-25ALUP3 $6.64$6.39-0.25

ALUP4

Sector: Utilities
Industry: Utilities
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-02-23ALUP4 $6.8$6.80
2017-04-06ALUP4 $6.5$6.29-0.21

AMAR3

Sector: Consumer Discretionary
Industry: Retailing
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-04AMAR3 $6.29$6.3170.027
2017-01-05AMAR3 $6.352$6.4150.063
2017-01-09AMAR3 $6.32$6.27-0.05
2017-01-10AMAR3 $6.28$6.2830.003
2017-01-11AMAR3 $6.23$6.219-0.011
2017-01-12AMAR3 $6.68$6.6990.019
2017-01-13AMAR3 $6.652$6.6680.016
2017-01-18AMAR3 $6.52$6.498-0.022
2017-01-19AMAR3 $6.533$6.512-0.021
2017-01-20AMAR3 $6.542$6.535-0.007
2017-01-23AMAR3 $6.45$6.4990.049
2017-01-24AMAR3 $6.544$6.518-0.026
2017-01-26AMAR3 $6.555$6.570.015
2017-01-27AMAR3 $6.483$6.4840.001
2017-01-30AMAR3 $6.364$6.3690.005
2017-01-31AMAR3 $6.3$6.293-0.007
2017-02-01AMAR3 $6.296$6.2960
2017-02-03AMAR3 $6.27$6.2830.013
2017-02-06AMAR3 $6.152$6.14-0.012
2017-02-07AMAR3 $5.993$5.978-0.015
2017-02-08AMAR3 $5.91$5.906-0.004
2017-02-09AMAR3 $6.01$6-0.01
2017-02-10AMAR3 $5.991$5.976-0.015
2017-02-13AMAR3 $6.263$6.225-0.038
2017-02-14AMAR3 $6.426$6.4370.011
2017-02-15AMAR3 $6.836$6.8550.019
2017-02-16AMAR3 $6.844$6.8960.052
2017-02-17AMAR3 $6.843$6.8770.034
2017-02-20AMAR3 $6.954$6.960.006
2017-02-21AMAR3 $6.93$6.940.01
2017-02-22AMAR3 $7.311$7.3310.02
2017-02-23AMAR3 $7.388$7.324-0.064
2017-02-24AMAR3 $6.998$6.963-0.035
2017-03-01AMAR3 $7.035$7.012-0.023
2017-03-02AMAR3 $7.223$7.230.007
2017-03-03AMAR3 $7.394$7.4170.023
2017-03-06AMAR3 $7.383$7.375-0.008
2017-03-07AMAR3 $7.33$7.316-0.014
2017-03-08AMAR3 $7.18$7.1890.009
2017-03-09AMAR3 $6.853$6.849-0.004
2017-03-10AMAR3 $6.946$6.94-0.006
2017-03-13AMAR3 $6.925$6.9-0.025
2017-03-14AMAR3 $6.804$6.8-0.004
2017-03-15AMAR3 $6.831$6.880.049
2017-03-16AMAR3 $6.725$6.750.025
2017-03-20AMAR3 $6.976$6.990.014
2017-03-21AMAR3 $6.905$6.9-0.005
2017-03-22AMAR3 $7.016$7.050.034
2017-03-23AMAR3 $7.205$7.18-0.025
2017-03-24AMAR3 $7.189$7.20.011
2017-03-27AMAR3 $7.36$7.370.01
2017-03-28AMAR3 $7.523$7.540.017
2017-03-29AMAR3 $7.504$7.48-0.024
2017-03-30AMAR3 $7.334$7.460.126
2017-03-31AMAR3 $7.434$7.480.046
2017-04-03AMAR3 $7.794$7.820.026
2017-04-04AMAR3 $7.928$7.970.042
2017-04-05AMAR3 $8.042$8-0.042
2017-04-06AMAR3 $7.882$7.77-0.112
2017-04-07AMAR3 $7.745$7.750.005
2017-04-10AMAR3 $7.905$7.950.045
2017-04-11AMAR3 $8.063$8.10.037
2017-04-12AMAR3 $8.267$8.310.043
2017-04-13AMAR3 $8.046$8.250.204
2017-04-17AMAR3 $8.385$8.38-0.005
2017-04-18AMAR3 $8.321$8.26-0.061
2017-04-19AMAR3 $8.133$8.13-0.003
2017-04-20AMAR3 $8.01$8.110.1
2017-04-24AMAR3 $8.189$8.16-0.029
2017-04-25AMAR3 $8.185$8.220.035
2017-04-26AMAR3 $8.259$8.24-0.019
2017-04-27AMAR3 $8.117$8.210.093
2017-04-28AMAR3 $8.313$8.350.037
2017-05-02AMAR3 $8.379$8.390.011
2017-05-03AMAR3 $8.191$8.15-0.041
2017-05-04AMAR3 $7.598$7.770.172
2017-05-05AMAR3 $7.618$7.54-0.078
2017-05-08AMAR3 $7.952$7.88-0.072
2017-05-09AMAR3 $8.015$8.070.055
2017-05-10AMAR3 $8.08$8.130.05
2017-05-11AMAR3 $8.113$8.230.117
2017-05-12AMAR3 $7.965$80.035
2017-05-15AMAR3 $8.02$8-0.02
2017-05-16AMAR3 $7.997$7.96-0.037

ANIM3

Sector: Consumer Discretionary
Industry: Consumer Services
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02ANIM3 $13.54$13.5490.009
2017-01-05ANIM3 $13.475$13.473-0.002
2017-01-06ANIM3 $13.758$13.8110.053
2017-01-09ANIM3 $14.28$14.3660.086
2017-01-10ANIM3 $14.212$14.192-0.02
2017-01-11ANIM3 $14.08$14.064-0.016
2017-01-12ANIM3 $14.318$14.184-0.134
2017-01-13ANIM3 $14.278$14.208-0.07
2017-01-16ANIM3 $14.231$14.2370.006
2017-01-17ANIM3 $14.284$14.2840
2017-01-18ANIM3 $14.41$14.34-0.07
2017-01-19ANIM3 $13.718$13.7350.017
2017-01-20ANIM3 $14.1$14.076-0.024
2017-01-23ANIM3 $13.93$13.879-0.051
2017-01-24ANIM3 $13.398$13.37-0.028
2017-01-26ANIM3 $13.713$13.673-0.04
2017-01-27ANIM3 $13.897$13.878-0.019
2017-01-30ANIM3 $13.693$13.6930
2017-01-31ANIM3 $13.234$13.3210.087
2017-02-01ANIM3 $13.099$13.056-0.043
2017-02-02ANIM3 $12.847$12.870.023
2017-02-03ANIM3 $12.847$12.8570.01
2017-02-06ANIM3 $13.243$13.232-0.011
2017-02-07ANIM3 $12.987$13.0080.021
2017-02-08ANIM3 $13.06$13.03-0.03
2017-02-09ANIM3 $13.11$13.120.01
2017-02-10ANIM3 $13.267$13.2750.008
2017-02-13ANIM3 $13.88$13.774-0.106
2017-02-14ANIM3 $13.724$13.681-0.043
2017-02-15ANIM3 $13.608$13.59-0.018
2017-02-16ANIM3 $13.671$13.720.049
2017-02-17ANIM3 $13.967$14.0380.071
2017-02-20ANIM3 $13.949$13.9640.015
2017-02-21ANIM3 $13.73$13.8110.081
2017-02-22ANIM3 $13.548$13.5820.034
2017-02-23ANIM3 $13.626$13.613-0.013
2017-02-24ANIM3 $13.752$13.8570.105
2017-03-01ANIM3 $13.928$13.906-0.022
2017-03-02ANIM3 $13.806$13.588-0.218
2017-03-03ANIM3 $13.644$13.642-0.002
2017-03-06ANIM3 $14.389$14.363-0.026
2017-03-07ANIM3 $14.396$14.39-0.006
2017-03-08ANIM3 $13.976$13.9920.016
2017-03-10ANIM3 $13.992$13.986-0.006
2017-03-13ANIM3 $14.163$14.240.077
2017-03-14ANIM3 $14.128$14.02-0.108
2017-03-15ANIM3 $13.399$13.28-0.119
2017-03-16ANIM3 $13.879$13.75-0.129
2017-03-20ANIM3 $13.992$13.97-0.022
2017-03-21ANIM3 $13.385$13.23-0.155
2017-03-22ANIM3 $13.361$13.40.039
2017-03-23ANIM3 $13.493$13.42-0.073
2017-03-24ANIM3 $13.526$13.48-0.046
2017-03-27ANIM3 $13.36$13.27-0.09
2017-03-28ANIM3 $13.315$13.22-0.095
2017-03-29ANIM3 $13.355$13.26-0.095
2017-03-30ANIM3 $13.192$13.17-0.022
2017-03-31ANIM3 $13.248$13.40.152
2017-04-03ANIM3 $13.231$13-0.231
2017-04-04ANIM3 $13.102$13-0.102
2017-04-05ANIM3 $12.923$130.077
2017-04-06ANIM3 $12.981$12.95-0.031
2017-04-07ANIM3 $13.078$13.160.082
2017-04-10ANIM3 $13.145$13.150.005
2017-04-11ANIM3 $12.999$13.080.081
2017-04-12ANIM3 $12.947$130.053
2017-04-13ANIM3 $12.962$130.038
2017-04-17ANIM3 $12.998$12.96-0.038
2017-04-18ANIM3 $12.994$130.006
2017-04-19ANIM3 $13.286$13.25-0.036
2017-04-20ANIM3 $13.399$13.37-0.029
2017-04-24ANIM3 $13.766$13.35-0.416
2017-04-25ANIM3 $13.583$13.640.057
2017-04-26ANIM3 $13.393$13.480.087
2017-04-27ANIM3 $13.071$13-0.071
2017-04-28ANIM3 $13.428$13.4-0.028
2017-05-02ANIM3 $13.66$13.54-0.12
2017-05-03ANIM3 $14.002$14-0.002
2017-05-04ANIM3 $14.319$14.2-0.119
2017-05-05ANIM3 $14.522$14.550.028
2017-05-08ANIM3 $14.728$14.7-0.028
2017-05-09ANIM3 $14.96$14.94-0.02
2017-05-10ANIM3 $15.124$15.04-0.084
2017-05-11ANIM3 $15.908$15.81-0.098
2017-05-12ANIM3 $16.308$16.2-0.108
2017-05-15ANIM3 $16.096$16.120.024
2017-05-16ANIM3 $17.149$17.30.151

ARZZ3

Sector: Consumer Discretionary
Industry: Consumer Durables & Apparel
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02ARZZ3 $24.669$24.578-0.091
2017-01-03ARZZ3 $25.733$25.7420.009
2017-01-04ARZZ3 $26.931$26.905-0.026
2017-01-05ARZZ3 $26.766$26.7750.009
2017-01-06ARZZ3 $26.743$26.57-0.173
2017-01-09ARZZ3 $26.977$26.9840.007
2017-01-10ARZZ3 $26.863$26.641-0.222
2017-01-11ARZZ3 $27.101$27.1340.033
2017-01-12ARZZ3 $27.755$27.7670.012
2017-01-13ARZZ3 $27.608$27.6710.063
2017-01-16ARZZ3 $27.302$27.266-0.036
2017-01-17ARZZ3 $26.94$26.916-0.024
2017-01-18ARZZ3 $27.811$27.8110
2017-01-19ARZZ3 $27.687$27.633-0.054
2017-01-20ARZZ3 $27.662$27.652-0.01
2017-01-23ARZZ3 $27.584$27.548-0.036
2017-01-24ARZZ3 $28.441$28.361-0.08
2017-01-26ARZZ3 $28.763$28.7850.022
2017-01-27ARZZ3 $28.745$28.7670.022
2017-01-30ARZZ3 $28.566$28.5880.022
2017-01-31ARZZ3 $28.85$28.9050.055
2017-02-01ARZZ3 $29.825$29.9520.127
2017-02-02ARZZ3 $29.889$29.9050.016
2017-02-03ARZZ3 $30.808$30.768-0.04
2017-02-06ARZZ3 $29.848$29.8670.019
2017-02-07ARZZ3 $29.589$29.6090.02
2017-02-08ARZZ3 $29.714$29.683-0.031
2017-02-09ARZZ3 $29.643$29.6520.009
2017-02-10ARZZ3 $29.628$29.609-0.019
2017-02-13ARZZ3 $29.642$29.631-0.011
2017-02-14ARZZ3 $29.599$29.577-0.022
2017-02-15ARZZ3 $30.017$30.011-0.006
2017-02-16ARZZ3 $29.819$29.715-0.104
2017-02-17ARZZ3 $29.9$29.822-0.078
2017-02-20ARZZ3 $30.141$30.1610.02
2017-02-21ARZZ3 $30.572$30.5730.001
2017-02-22ARZZ3 $31.114$31.1640.05
2017-02-23ARZZ3 $31.18$31.20.02
2017-02-24ARZZ3 $30.331$30.314-0.017
2017-03-01ARZZ3 $30.479$30.5270.048
2017-03-02ARZZ3 $30.361$30.268-0.093
2017-03-03ARZZ3 $30.302$30.6170.315
2017-03-06ARZZ3 $30.356$30.4770.121
2017-03-07ARZZ3 $30.888$30.8930.005
2017-03-08ARZZ3 $31.087$31.084-0.003
2017-03-09ARZZ3 $30.285$30.2920.007
2017-03-10ARZZ3 $30.87$30.857-0.013
2017-03-13ARZZ3 $31.329$31.22-0.109
2017-03-14ARZZ3 $31.25$31.280.03
2017-03-15ARZZ3 $31.757$31.80.043
2017-03-16ARZZ3 $31.786$31.80.014
2017-03-20ARZZ3 $31.371$31.34-0.031
2017-03-21ARZZ3 $30.751$30.830.079
2017-03-22ARZZ3 $30.946$31.090.144
2017-03-23ARZZ3 $30.788$31.150.362
2017-03-24ARZZ3 $31.056$31.10.044
2017-03-27ARZZ3 $30.767$30.7-0.067
2017-03-28ARZZ3 $31.385$31.50.115
2017-03-29ARZZ3 $31.428$31.35-0.078
2017-03-30ARZZ3 $31.227$31.30.073
2017-03-31ARZZ3 $31.156$31.380.224
2017-04-03ARZZ3 $31.326$31.15-0.176
2017-04-04ARZZ3 $30.925$30.980.055
2017-04-05ARZZ3 $31.288$31.40.112
2017-04-06ARZZ3 $30.596$30.34-0.256
2017-04-07ARZZ3 $31.38$31.620.24
2017-04-10ARZZ3 $32.892$330.108
2017-04-11ARZZ3 $32.31$31.85-0.46
2017-04-12ARZZ3 $31.482$31.770.288
2017-04-13ARZZ3 $32.125$32.1-0.025
2017-04-17ARZZ3 $32.062$31.95-0.112
2017-04-18ARZZ3 $31.655$31.5-0.155
2017-04-19ARZZ3 $31.868$32.10.232
2017-04-20ARZZ3 $31.629$320.371
2017-04-24ARZZ3 $31.998$31.89-0.108
2017-04-25ARZZ3 $31.996$32.20.204
2017-04-26ARZZ3 $32.211$32.40.189
2017-04-27ARZZ3 $32.298$32.15-0.148
2017-04-28ARZZ3 $33.671$33.70.029
2017-05-02ARZZ3 $33.839$33.850.011
2017-05-03ARZZ3 $34.165$34.04-0.125
2017-05-04ARZZ3 $33.521$33.5-0.021
2017-05-05ARZZ3 $33.6$34.040.44
2017-05-08ARZZ3 $33.67$33.880.21
2017-05-09ARZZ3 $33.971$340.029
2017-05-10ARZZ3 $34.537$34.5-0.037
2017-05-11ARZZ3 $35.433$35.50.067
2017-05-12ARZZ3 $35.181$35.20.019
2017-05-15ARZZ3 $35.437$35.60.163
2017-05-16ARZZ3 $35.931$36.10.169

ATOM3

Sector: Telecommunication Services
Industry: Telecommunication Services
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-03ATOM3 $3.27$3.248-0.022
2017-01-05ATOM3 $3.18$3.17-0.01
2017-01-06ATOM3 $3.13$3.11-0.02
2017-01-09ATOM3 $3.1$3.10
2017-01-12ATOM3 $3.05$3.036-0.014
2017-01-13ATOM3 $3.001$3.0770.076
2017-01-17ATOM3 $3.045$3.038-0.007
2017-01-20ATOM3 $3.103$3.1060.003
2017-01-23ATOM3 $3.5$3.484-0.016
2017-01-24ATOM3 $3.34$3.267-0.073
2017-01-30ATOM3 $3.465$3.50.035
2017-02-01ATOM3 $3.754$3.790.036
2017-02-02ATOM3 $4.208$4.127-0.081
2017-02-03ATOM3 $4.016$4.0180.002
2017-02-06ATOM3 $4.09$4.052-0.038
2017-02-07ATOM3 $4.012$3.983-0.029
2017-02-09ATOM3 $3.96$3.955-0.005
2017-02-10ATOM3 $4.107$4.1-0.007
2017-02-17ATOM3 $4.674$4.58-0.094
2017-02-20ATOM3 $4.722$4.7390.017
2017-02-22ATOM3 $4.57$4.6070.037
2017-02-23ATOM3 $4.55$4.5860.036
2017-03-02ATOM3 $4.755$4.713-0.042
2017-03-08ATOM3 $4.704$4.69-0.014
2017-03-10ATOM3 $4.65$4.660.01
2017-03-13ATOM3 $4.556$4.52-0.036
2017-03-14ATOM3 $4.408$4.470.062
2017-03-15ATOM3 $4.545$4.690.145
2017-03-16ATOM3 $4.506$4.44-0.066
2017-03-20ATOM3 $4.47$4.50.03
2017-03-21ATOM3 $4.285$4.40.115
2017-03-22ATOM3 $4.552$4.680.128
2017-03-23ATOM3 $4.71$4.880.17
2017-03-24ATOM3 $4.77$4.65-0.12
2017-03-28ATOM3 $4.447$4.460.013
2017-03-29ATOM3 $4.5$4.530.03
2017-03-30ATOM3 $4.51$4.550.04
2017-03-31ATOM3 $5.224$5.11-0.114
2017-04-03ATOM3 $4.664$4.6-0.064
2017-04-04ATOM3 $4.718$4.7-0.018
2017-04-05ATOM3 $4.504$4.5-0.004
2017-04-06ATOM3 $4.359$4.430.071
2017-04-07ATOM3 $4.241$4.16-0.081
2017-04-10ATOM3 $3.983$3.95-0.033
2017-04-11ATOM3 $3.95$3.91-0.04
2017-04-12ATOM3 $3.786$3.850.064
2017-04-13ATOM3 $3.67$3.65-0.02
2017-04-17ATOM3 $3.599$3.70.101
2017-04-18ATOM3 $3.622$3.55-0.072
2017-04-19ATOM3 $3.62$3.58-0.04
2017-04-20ATOM3 $3.59$3.590
2017-04-25ATOM3 $3.34$3.350.01
2017-05-03ATOM3 $3.91$3.930.02
2017-05-04ATOM3 $4.07$4.10.03
2017-05-08ATOM3 $4.489$4.50.011
2017-05-09ATOM3 $4.474$4.510.036
2017-05-10ATOM3 $4.38$4.40.02
2017-05-11ATOM3 $4.105$4.03-0.075
2017-05-12ATOM3 $4.123$4.190.067
2017-05-15ATOM3 $4.095$4.08-0.015
2017-05-16ATOM3 $4.011$3.99-0.021

ATSA11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-04-25ATSA11$1029$104819

AZEV4

Sector: Industrials
Industry: Capital Goods
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-18AZEV4 $1.1$1.09-0.01
2017-01-19AZEV4 $1.2$1.20
2017-01-23AZEV4 $1.25$1.2550.005
2017-02-06AZEV4 $1.24$1.240
2017-02-10AZEV4 $1.21$1.210
2017-02-21AZEV4 $1.358$1.32-0.038
2017-04-24AZEV4 $1.13$1.170.04
2017-05-15AZEV4 $1.07$1.070

AZUL4

Sector: Industrials
Industry: Transportation
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-04-11AZUL4 $22.506$22.4-0.106
2017-04-12AZUL4 $22.954$22.960.006
2017-04-13AZUL4 $22.921$22.990.069
2017-04-17AZUL4 $22.861$22.85-0.011
2017-04-18AZUL4 $24.001$23.91-0.091
2017-04-19AZUL4 $23.941$23.92-0.021
2017-04-20AZUL4 $23.792$23.860.068
2017-04-24AZUL4 $24.136$24.20.064
2017-04-25AZUL4 $24.118$24.1-0.018
2017-04-26AZUL4 $23.852$23.940.088
2017-04-27AZUL4 $23.596$23.730.134
2017-04-28AZUL4 $23.9$23.960.06
2017-05-02AZUL4 $25.467$25.4-0.067
2017-05-03AZUL4 $25.795$25.5-0.295
2017-05-04AZUL4 $26.156$26.260.104
2017-05-05AZUL4 $26.571$26.60.029
2017-05-08AZUL4 $25.854$260.146
2017-05-09AZUL4 $25.723$25.80.077
2017-05-10AZUL4 $25.819$25.69-0.129
2017-05-11AZUL4 $25.324$25.25-0.074
2017-05-12AZUL4 $25.228$25.250.022
2017-05-15AZUL4 $25.683$25.68-0.003
2017-05-16AZUL4 $26.248$26.30.052

BAHI3

Sector: Financials
Industry: Diversified Financials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-02-02BAHI3 $28$291
2017-02-20BAHI3 $47.5$46-1.5
2017-02-24BAHI3 $45$450
2017-04-20BAHI3 $41.106$44.012.904

BAUH4

Sector: Consumer Staples
Industry: Food Beverage & Tobacco
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-02-22BAUH4 $9.5$9.850.35
2017-03-15BAUH4 $9.716$10.190.474

BAZA3

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-16BAZA3 $28.67$28.642-0.028
2017-02-20BAZA3 $29.41$29.4150.005

BBAS3

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BBAS3 $27.605$27.6220.017
2017-01-03BBAS3 $28.571$28.5740.003
2017-01-04BBAS3 $28.81$28.803-0.007
2017-01-05BBAS3 $28.742$28.717-0.025
2017-01-06BBAS3 $28.743$28.7680.025
2017-01-09BBAS3 $28.045$27.816-0.229
2017-01-10BBAS3 $28.179$28.1920.013
2017-01-11BBAS3 $28.39$28.293-0.097
2017-01-12BBAS3 $29.243$29.229-0.014
2017-01-13BBAS3 $28.454$28.424-0.03
2017-01-16BBAS3 $28.478$28.455-0.023
2017-01-17BBAS3 $28.884$28.9570.073
2017-01-18BBAS3 $28.85$28.827-0.023
2017-01-19BBAS3 $28.763$28.513-0.25
2017-01-20BBAS3 $29.343$29.342-0.001
2017-01-23BBAS3 $30.532$30.6160.084
2017-01-24BBAS3 $30.224$30.197-0.027
2017-01-26BBAS3 $31.744$31.732-0.012
2017-01-27BBAS3 $31.538$31.514-0.024
2017-01-30BBAS3 $30.329$30.4010.072
2017-01-31BBAS3 $30.91$30.9690.059
2017-02-01BBAS3 $31.397$31.4190.022
2017-02-02BBAS3 $31.168$31.15-0.018
2017-02-03BBAS3 $31.235$31.048-0.187
2017-02-06BBAS3 $30.053$30.0760.023
2017-02-07BBAS3 $30.237$30.2560.019
2017-02-08BBAS3 $30.632$30.7470.115
2017-02-09BBAS3 $30.409$30.4620.053
2017-02-10BBAS3 $31.207$31.3460.139
2017-02-13BBAS3 $31.429$31.382-0.047
2017-02-14BBAS3 $31.21$31.3870.177
2017-02-15BBAS3 $32.009$32.0650.056
2017-02-16BBAS3 $32.705$32.8020.097
2017-02-17BBAS3 $33.077$33.073-0.004
2017-02-20BBAS3 $33.205$33.220.015
2017-02-21BBAS3 $33.799$33.8510.052
2017-02-22BBAS3 $33.935$33.9850.05
2017-02-23BBAS3 $33.584$33.318-0.266
2017-02-24BBAS3 $33.245$33.133-0.112
2017-03-01BBAS3 $33.359$33.4270.068
2017-03-02BBAS3 $33.318$33.3410.023
2017-03-03BBAS3 $34.729$34.7870.058
2017-03-06BBAS3 $35.057$35.026-0.031
2017-03-07BBAS3 $34.769$34.679-0.09
2017-03-08BBAS3 $33.976$34.090.114
2017-03-09BBAS3 $33.582$33.549-0.033
2017-03-10BBAS3 $33.687$33.7120.025
2017-03-13BBAS3 $34.076$34.05-0.026
2017-03-14BBAS3 $34.185$33.91-0.275
2017-03-15BBAS3 $34.178$34.190.012
2017-03-16BBAS3 $33.698$33.730.032
2017-03-20BBAS3 $32.855$32.75-0.105
2017-03-21BBAS3 $32.035$31.97-0.065
2017-03-22BBAS3 $33.006$33.050.044
2017-03-23BBAS3 $33.137$33.05-0.087
2017-03-24BBAS3 $33.177$33.20.023
2017-03-27BBAS3 $33.23$33.310.08
2017-03-28BBAS3 $33.018$33.10.082
2017-03-29BBAS3 $34.169$34.30.131
2017-03-30BBAS3 $33.995$34.070.075
2017-03-31BBAS3 $33.785$33.77-0.015
2017-04-03BBAS3 $33.925$33.87-0.055
2017-04-04BBAS3 $34.023$34-0.023
2017-04-05BBAS3 $33.277$33.420.143
2017-04-06BBAS3 $32.541$32.640.099
2017-04-07BBAS3 $32.238$32.50.262
2017-04-10BBAS3 $32.661$32.790.129
2017-04-11BBAS3 $32.812$32.820.008
2017-04-12BBAS3 $32.368$32.28-0.088
2017-04-13BBAS3 $30.797$30.6-0.197
2017-04-17BBAS3 $32.023$32.02-0.003
2017-04-18BBAS3 $32.181$32.330.149
2017-04-19BBAS3 $31.174$31.15-0.024
2017-04-20BBAS3 $31.39$31.40.01
2017-04-24BBAS3 $32.322$32.3-0.022
2017-04-25BBAS3 $32.396$32.50.104
2017-04-26BBAS3 $32.288$32.11-0.178
2017-04-27BBAS3 $32.543$32.560.017
2017-04-28BBAS3 $32.758$32.850.092
2017-05-02BBAS3 $33.817$33.890.073
2017-05-03BBAS3 $33.769$33.780.011
2017-05-04BBAS3 $32.435$32.36-0.075
2017-05-05BBAS3 $33.217$33.11-0.107
2017-05-08BBAS3 $32.283$32.28-0.003
2017-05-09BBAS3 $32.562$32.4-0.162
2017-05-10BBAS3 $33.269$33.350.081
2017-05-11BBAS3 $34.461$34.39-0.071
2017-05-12BBAS3 $35.253$35.390.137
2017-05-15BBAS3 $34.621$34.750.129
2017-05-16BBAS3 $34.777$34.75-0.027

BBDC3

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BBDC3 $28.896$28.9140.018
2017-01-03BBDC3 $29.79$29.674-0.116
2017-01-04BBDC3 $29.97$29.933-0.037
2017-01-05BBDC3 $30.047$30.130.083
2017-01-06BBDC3 $30.245$30.2580.013
2017-01-09BBDC3 $30.45$30.5190.069
2017-01-10BBDC3 $30.434$30.397-0.037
2017-01-11BBDC3 $30.333$30.302-0.031
2017-01-12BBDC3 $31.011$30.989-0.022
2017-01-13BBDC3 $30.74$30.674-0.066
2017-01-16BBDC3 $30.761$30.703-0.058
2017-01-17BBDC3 $31.617$31.6450.028
2017-01-18BBDC3 $31.233$31.2760.043
2017-01-19BBDC3 $31.312$31.211-0.101
2017-01-20BBDC3 $31.517$31.461-0.056
2017-01-23BBDC3 $32.243$32.3580.115
2017-01-24BBDC3 $32.465$32.4820.017
2017-01-26BBDC3 $32.799$32.779-0.02
2017-01-27BBDC3 $32.788$32.751-0.037
2017-01-30BBDC3 $32.317$32.3640.047
2017-01-31BBDC3 $32.291$32.22-0.071
2017-02-01BBDC3 $32.35$32.315-0.035
2017-02-02BBDC3 $31.494$31.343-0.151
2017-02-03BBDC3 $32.066$31.894-0.172
2017-02-06BBDC3 $31.633$31.511-0.122
2017-02-07BBDC3 $31.303$31.285-0.018
2017-02-08BBDC3 $31.679$31.585-0.094
2017-02-09BBDC3 $31.597$31.579-0.018
2017-02-10BBDC3 $31.845$31.8840.039
2017-02-13BBDC3 $31.7$31.649-0.051
2017-02-14BBDC3 $31.517$31.5890.072
2017-02-15BBDC3 $31.822$31.8710.049
2017-02-16BBDC3 $31.911$31.83-0.081
2017-02-17BBDC3 $31.737$31.7530.016
2017-02-20BBDC3 $32.108$32.062-0.046
2017-02-21BBDC3 $32.866$32.8860.02
2017-02-22BBDC3 $33.673$33.483-0.19
2017-02-23BBDC3 $33.092$33.1110.019
2017-02-24BBDC3 $32.505$32.5-0.005
2017-03-01BBDC3 $31.855$31.9550.1
2017-03-02BBDC3 $31.641$31.6480.007
2017-03-03BBDC3 $32.051$31.999-0.052
2017-03-06BBDC3 $32.085$32.1310.046
2017-03-07BBDC3 $31.938$31.907-0.031
2017-03-08BBDC3 $31.841$31.8950.054
2017-03-09BBDC3 $31.722$31.706-0.016
2017-03-10BBDC3 $32.096$32.1060.01
2017-03-13BBDC3 $32.288$32.350.062
2017-03-14BBDC3 $32.016$31.92-0.096
2017-03-15BBDC3 $32.485$32.42-0.065
2017-03-16BBDC3 $32.463$32.4-0.063
2017-03-20BBDC3 $32.387$32.490.103
2017-03-21BBDC3 $31.348$31.350.002
2017-03-22BBDC3 $31.284$31.16-0.124
2017-03-23BBDC3 $31.341$31.370.029
2017-03-24BBDC3 $31.763$31.870.107
2017-03-27BBDC3 $32.193$32.12-0.073
2017-03-28BBDC3 $32.445$32.490.045
2017-03-29BBDC3 $32.593$32.60.007
2017-03-30BBDC3 $32.327$32.450.123
2017-03-31BBDC3 $32.154$32.05-0.104
2017-04-03BBDC3 $32.315$32.390.075
2017-04-04BBDC3 $32.529$32.620.091
2017-04-05BBDC3 $31.646$31.760.114
2017-04-06BBDC3 $31.339$31.470.131
2017-04-07BBDC3 $31.472$31.490.018
2017-04-10BBDC3 $31.704$31.61-0.094
2017-04-11BBDC3 $31.819$31.72-0.099
2017-04-12BBDC3 $31.553$31.51-0.043
2017-04-13BBDC3 $30.814$30.65-0.164
2017-04-17BBDC3 $31.971$31.85-0.121
2017-04-18BBDC3 $31.761$31.860.099
2017-04-19BBDC3 $31.228$31.360.132
2017-04-20BBDC3 $30.927$31.010.083
2017-04-24BBDC3 $31.611$31.6-0.011
2017-04-25BBDC3 $31.661$31.70.039
2017-04-26BBDC3 $31.884$31.8-0.084
2017-04-27BBDC3 $32.614$32.750.136
2017-04-28BBDC3 $32.493$32.550.057
2017-05-02BBDC3 $30.348$30.60.252
2017-05-03BBDC3 $30.418$30.27-0.148
2017-05-04BBDC3 $29.811$29.65-0.161
2017-05-05BBDC3 $29.897$29.8-0.097
2017-05-08BBDC3 $29.692$29.62-0.072
2017-05-09BBDC3 $29.824$29.74-0.084
2017-05-10BBDC3 $30.284$30.370.086
2017-05-11BBDC3 $30.367$30.36-0.007
2017-05-12BBDC3 $30.717$30.90.183
2017-05-15BBDC3 $30.843$30.84-0.003
2017-05-16BBDC3 $30.72$30.80.08

BBDC4

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BBDC4 $28.647$28.6520.005
2017-01-03BBDC4 $29.872$29.9020.03
2017-01-04BBDC4 $29.857$29.828-0.029
2017-01-05BBDC4 $30.22$30.270.05
2017-01-06BBDC4 $30.136$30.1510.015
2017-01-09BBDC4 $30.39$30.3970.007
2017-01-10BBDC4 $30.323$30.321-0.002
2017-01-11BBDC4 $30.459$30.438-0.021
2017-01-12BBDC4 $31.363$31.370.007
2017-01-13BBDC4 $31.049$30.987-0.062
2017-01-16BBDC4 $31.032$30.991-0.041
2017-01-17BBDC4 $31.991$32.0780.087
2017-01-18BBDC4 $31.782$31.746-0.036
2017-01-19BBDC4 $31.581$31.472-0.109
2017-01-20BBDC4 $31.48$31.510.03
2017-01-23BBDC4 $32.213$32.2870.074
2017-01-24BBDC4 $32.317$32.299-0.018
2017-01-26BBDC4 $32.973$32.881-0.092
2017-01-27BBDC4 $33.058$33.053-0.005
2017-01-30BBDC4 $32.25$32.3330.083
2017-01-31BBDC4 $32.713$32.659-0.054
2017-02-01BBDC4 $32.847$32.75-0.097
2017-02-02BBDC4 $31.25$31.2570.007
2017-02-03BBDC4 $31.897$31.858-0.039
2017-02-06BBDC4 $31.389$31.382-0.007
2017-02-07BBDC4 $31.001$31.0310.03
2017-02-08BBDC4 $31.611$31.640.029
2017-02-09BBDC4 $31.843$31.8440.001
2017-02-10BBDC4 $32.613$32.6240.011
2017-02-13BBDC4 $32.573$32.505-0.068
2017-02-14BBDC4 $32.443$32.419-0.024
2017-02-15BBDC4 $33.027$33.1110.084
2017-02-16BBDC4 $32.953$32.891-0.062
2017-02-17BBDC4 $32.902$32.877-0.025
2017-02-20BBDC4 $33.09$33.1380.048
2017-02-21BBDC4 $33.993$33.944-0.049
2017-02-22BBDC4 $34.214$34.193-0.021
2017-02-23BBDC4 $33.433$33.409-0.024
2017-02-24BBDC4 $33.443$33.363-0.08
2017-03-01BBDC4 $33.071$33.1090.038
2017-03-02BBDC4 $32.981$33.0130.032
2017-03-03BBDC4 $33.825$33.754-0.071
2017-03-06BBDC4 $33.288$33.3190.031
2017-03-07BBDC4 $33.116$33.072-0.044
2017-03-08BBDC4 $32.378$32.5020.124
2017-03-09BBDC4 $32.039$32.03-0.009
2017-03-10BBDC4 $31.98$32.0510.071
2017-03-13BBDC4 $32.483$32.37-0.113
2017-03-14BBDC4 $32.188$32.1-0.088
2017-03-15BBDC4 $32.717$32.67-0.047
2017-03-16BBDC4 $32.341$32.520.179
2017-03-20BBDC4 $32.113$32.08-0.033
2017-03-21BBDC4 $31.067$31.130.063
2017-03-22BBDC4 $31.214$31.250.036
2017-03-23BBDC4 $31.344$31.28-0.064
2017-03-24BBDC4 $31.739$31.73-0.009
2017-03-27BBDC4 $31.957$320.043
2017-03-28BBDC4 $32.095$32.180.085
2017-03-29BBDC4 $32.891$32.85-0.041
2017-03-30BBDC4 $32.497$32.640.143
2017-03-31BBDC4 $32.47$32.38-0.09
2017-04-03BBDC4 $32.522$32.540.018
2017-04-04BBDC4 $32.834$32.77-0.064
2017-04-05BBDC4 $31.895$32.10.205
2017-04-06BBDC4 $31.699$31.760.061
2017-04-07BBDC4 $31.827$31.830.003
2017-04-10BBDC4 $32.027$32.030.003
2017-04-11BBDC4 $32.247$32.11-0.137
2017-04-12BBDC4 $31.811$31.79-0.021
2017-04-13BBDC4 $30.975$30.82-0.155
2017-04-17BBDC4 $32.289$32.2-0.089
2017-04-18BBDC4 $32.098$32.01-0.088
2017-04-19BBDC4 $31.542$31.690.148
2017-04-20BBDC4 $31.026$31.140.114
2017-04-24BBDC4 $31.676$31.710.034
2017-04-25BBDC4 $31.996$320.004
2017-04-26BBDC4 $32.487$32.540.053
2017-04-27BBDC4 $33.419$33.490.071
2017-04-28BBDC4 $33.443$33.41-0.033
2017-05-02BBDC4 $31.242$31.19-0.052
2017-05-03BBDC4 $31.211$31.15-0.061
2017-05-04BBDC4 $30.663$30.690.027
2017-05-05BBDC4 $30.788$30.73-0.058
2017-05-08BBDC4 $30.722$30.71-0.012
2017-05-09BBDC4 $30.908$30.980.072
2017-05-10BBDC4 $31.377$31.440.063
2017-05-11BBDC4 $31.588$31.630.042
2017-05-12BBDC4 $31.942$31.950.008
2017-05-15BBDC4 $31.901$320.099
2017-05-16BBDC4 $32.043$32.050.007

BBFI11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-12BBFI11$2450$24500
2017-02-15BBFI11$2598.995$2571.724-27.271
2017-02-16BBFI11$2551$2530.008-20.992
2017-02-21BBFI11$2495.58$2482.073-13.507
2017-02-23BBFI11$2550$25500
2017-03-01BBFI11$2569.99$2560-9.99
2017-03-14BBFI11$2560$25600
2017-04-07BBFI11$2586.95$2598.9912.04
2017-04-12BBFI11$2659.98$2650-9.98
2017-04-17BBFI11$2694.99$26950.0100000000002
2017-04-28BBFI11$2745$2743-2
2017-05-03BBFI11$2620$2601.01-18.99

BBPO11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BBPO11$124.067$124.1050.038
2017-01-04BBPO11$123.715$123.7150
2017-01-05BBPO11$124.895$124.881-0.014
2017-01-06BBPO11$125.596$125.588-0.00800000000001
2017-01-09BBPO11$125.01$124.782-0.228
2017-01-10BBPO11$125.722$125.654-0.068
2017-01-12BBPO11$128.032$128.0790.047
2017-01-13BBPO11$128.99$128.9940.00399999999999
2017-01-16BBPO11$128.99$128.883-0.107
2017-01-17BBPO11$129.721$129.7790.058
2017-01-18BBPO11$131.163$131.2850.122
2017-01-19BBPO11$130.966$130.603-0.363
2017-01-20BBPO11$130.745$130.9950.25
2017-01-23BBPO11$132.116$132.1550.039
2017-01-24BBPO11$131.725$131.8880.163
2017-01-26BBPO11$131.125$131.034-0.091
2017-01-27BBPO11$132.12$131.544-0.576
2017-01-30BBPO11$132.04$132.0970.057
2017-01-31BBPO11$130.856$130.453-0.403
2017-02-01BBPO11$131.003$131-0.00299999999999
2017-02-02BBPO11$131.3$131.29-0.01
2017-02-03BBPO11$131.86$131.49-0.37
2017-02-06BBPO11$132$131.997-0.00299999999999
2017-02-07BBPO11$131.826$131.9540.128
2017-02-13BBPO11$132.148$132.016-0.132
2017-02-14BBPO11$134.39$134.283-0.107
2017-02-15BBPO11$133.29$133.267-0.023
2017-02-16BBPO11$133.211$133.2340.023
2017-02-17BBPO11$132.984$132.883-0.101
2017-02-20BBPO11$134.617$134.7280.111
2017-02-21BBPO11$134.964$134.894-0.07
2017-02-22BBPO11$134.8$134.8820.082
2017-02-23BBPO11$135.187$135.2450.058
2017-02-24BBPO11$136.69$136.506-0.184
2017-03-01BBPO11$135.617$135.7910.174
2017-03-02BBPO11$134.244$134.23-0.014
2017-03-03BBPO11$134.596$134.426-0.17
2017-03-06BBPO11$134.927$134.91-0.017
2017-03-09BBPO11$135.74$135.5-0.24
2017-03-13BBPO11$135.487$136.61.113
2017-03-14BBPO11$135.626$135-0.626
2017-03-15BBPO11$134.612$134.32-0.292
2017-03-16BBPO11$134.333$134.3-0.033
2017-03-20BBPO11$136.511$135.5-1.011
2017-03-21BBPO11$135.3$135.16-0.14
2017-03-24BBPO11$135.806$135.71-0.096
2017-03-27BBPO11$134.76$135.70.94
2017-03-28BBPO11$135.476$135.80.324
2017-03-29BBPO11$136.153$136.370.217
2017-03-31BBPO11$137.211$137.03-0.181
2017-04-03BBPO11$135.962$1360.038
2017-04-04BBPO11$136$1360
2017-04-05BBPO11$135.46$135.50.04
2017-04-06BBPO11$135.174$135.30.126
2017-04-07BBPO11$135.34$135.02-0.32
2017-04-10BBPO11$135.393$135.33-0.063
2017-04-11BBPO11$135.441$135.450.00899999999999
2017-04-12BBPO11$133.516$132.55-0.966
2017-04-13BBPO11$133.744$133.770.026
2017-04-17BBPO11$134.357$1350.643
2017-04-18BBPO11$134.28$135.41.12
2017-04-20BBPO11$133.588$133.23-0.358
2017-04-24BBPO11$133.969$133.67-0.299
2017-04-25BBPO11$133.73$1340.27
2017-04-26BBPO11$134.346$134.720.374
2017-04-27BBPO11$134.64$134-0.64
2017-04-28BBPO11$135.755$135.90.145
2017-05-02BBPO11$134.64$134.990.35
2017-05-03BBPO11$135.72$135.950.23
2017-05-04BBPO11$135.625$135.990.365
2017-05-05BBPO11$136.079$136.10.021
2017-05-09BBPO11$137.148$137.490.342
2017-05-10BBPO11$137.191$137.690.499
2017-05-11BBPO11$136.626$136.630.00399999999999
2017-05-12BBPO11$137.846$1391.154
2017-05-15BBPO11$139.642$139.1-0.542
2017-05-16BBPO11$139.617$139.680.063

BBRC11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BBRC11$122$1220
2017-01-05BBRC11$120.133$120.490.357
2017-01-24BBRC11$120.14$120.150.01
2017-02-01BBRC11$120$1200
2017-02-15BBRC11$122.503$122.393-0.11
2017-02-17BBRC11$124.89$124.7-0.19
2017-03-28BBRC11$129.45$130.481.03
2017-04-03BBRC11$126.683$126.45-0.233
2017-04-25BBRC11$126.67$126.65-0.02
2017-05-11BBRC11$125.995$125.51-0.485

BBRK3

Sector: Real Estate
Industry: Real Estate
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-03BBRK3 $1.596$1.5990.003
2017-01-04BBRK3 $1.598$1.60.002
2017-01-05BBRK3 $1.6$1.60
2017-01-06BBRK3 $1.579$1.5790
2017-01-09BBRK3 $1.62$1.620
2017-01-10BBRK3 $1.706$1.7320.026
2017-01-11BBRK3 $1.743$1.7540.011
2017-01-12BBRK3 $1.744$1.742-0.002
2017-01-13BBRK3 $1.665$1.662-0.003
2017-01-16BBRK3 $1.7$1.70
2017-01-17BBRK3 $2.006$1.98-0.026
2017-01-18BBRK3 $1.85$1.84-0.01
2017-01-19BBRK3 $1.813$1.81-0.003
2017-01-20BBRK3 $1.795$1.787-0.008
2017-01-23BBRK3 $1.825$1.795-0.03
2017-01-24BBRK3 $1.733$1.731-0.002
2017-01-26BBRK3 $1.745$1.742-0.003
2017-01-27BBRK3 $1.818$1.8220.004
2017-01-30BBRK3 $1.753$1.75-0.003
2017-01-31BBRK3 $1.78$1.766-0.014
2017-02-01BBRK3 $1.754$1.751-0.003
2017-02-02BBRK3 $1.8$1.797-0.003
2017-02-03BBRK3 $1.795$1.785-0.01
2017-02-06BBRK3 $1.864$1.851-0.013
2017-02-07BBRK3 $1.778$1.777-0.001
2017-02-08BBRK3 $1.783$1.7830
2017-02-09BBRK3 $1.798$1.8020.004
2017-02-10BBRK3 $1.805$1.8090.004
2017-02-13BBRK3 $1.778$1.777-0.001
2017-02-14BBRK3 $1.78$1.776-0.004
2017-02-15BBRK3 $1.792$1.7920
2017-02-16BBRK3 $1.779$1.780.001
2017-02-17BBRK3 $1.76$1.7660.006
2017-02-20BBRK3 $1.761$1.7710.01
2017-02-21BBRK3 $2.149$2.1610.012
2017-02-22BBRK3 $1.925$1.906-0.019
2017-02-23BBRK3 $1.853$1.847-0.006
2017-02-24BBRK3 $1.853$1.860.007
2017-03-01BBRK3 $1.899$1.9120.013
2017-03-02BBRK3 $1.92$1.9610.041
2017-03-03BBRK3 $2.047$2.041-0.006
2017-03-06BBRK3 $2.02$1.986-0.034
2017-03-07BBRK3 $1.9$1.887-0.013
2017-03-08BBRK3 $1.823$1.8270.004
2017-03-09BBRK3 $1.82$1.8280.008
2017-03-10BBRK3 $1.813$1.8240.011
2017-03-13BBRK3 $1.837$1.840.003
2017-03-14BBRK3 $1.797$1.810.013
2017-03-15BBRK3 $1.845$1.850.005
2017-03-16BBRK3 $1.844$1.82-0.024
2017-03-21BBRK3 $1.687$1.70.013
2017-03-22BBRK3 $1.69$1.70.01
2017-03-23BBRK3 $1.673$1.66-0.013
2017-03-24BBRK3 $1.63$1.62-0.01
2017-03-28BBRK3 $1.631$1.61-0.021
2017-03-29BBRK3 $1.7$1.740.04
2017-03-30BBRK3 $1.725$1.71-0.015
2017-03-31BBRK3 $1.71$1.720.01
2017-04-03BBRK3 $1.677$1.66-0.017
2017-04-04BBRK3 $1.69$1.690
2017-04-05BBRK3 $1.743$1.750.007
2017-04-06BBRK3 $1.735$1.740.005
2017-04-07BBRK3 $1.684$1.67-0.014
2017-04-10BBRK3 $1.685$1.690.005
2017-04-11BBRK3 $1.67$1.66-0.01
2017-04-12BBRK3 $1.635$1.63-0.005
2017-04-13BBRK3 $1.631$1.640.009
2017-04-17BBRK3 $1.64$1.640
2017-04-18BBRK3 $1.63$1.630
2017-04-19BBRK3 $1.63$1.61-0.02
2017-04-20BBRK3 $1.62$1.630.01
2017-04-24BBRK3 $1.624$1.630.006
2017-04-25BBRK3 $1.659$1.660.001
2017-04-26BBRK3 $1.637$1.62-0.017
2017-04-27BBRK3 $1.633$1.640.007
2017-04-28BBRK3 $1.625$1.630.005
2017-05-02BBRK3 $1.627$1.640.013
2017-05-03BBRK3 $1.643$1.63-0.013
2017-05-04BBRK3 $1.595$1.630.035
2017-05-08BBRK3 $1.6$1.60
2017-05-09BBRK3 $1.671$1.65-0.021
2017-05-10BBRK3 $1.619$1.61-0.009
2017-05-11BBRK3 $1.605$1.6-0.005
2017-05-12BBRK3 $1.6$1.60
2017-05-15BBRK3 $1.595$1.59-0.005
2017-05-16BBRK3 $1.6$1.60

BBSD11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-03BBSD11$42.49$42.490
2017-01-10BBSD11$42.925$42.9650.04
2017-01-18BBSD11$44.67$44.7050.035
2017-01-27BBSD11$46.37$46.34-0.03
2017-02-06BBSD11$46.03$46.040.01
2017-02-10BBSD11$47.56$47.610.05
2017-02-16BBSD11$48.82$48.75-0.07
2017-03-01BBSD11$49.27$49.22-0.05

BBSE3

Sector: Financials
Industry: Insurance
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BBSE3 $28.18$28.08-0.1
2017-01-03BBSE3 $28.855$28.786-0.069
2017-01-04BBSE3 $29.616$29.7370.121
2017-01-05BBSE3 $29.405$29.378-0.027
2017-01-06BBSE3 $28.492$28.5210.029
2017-01-09BBSE3 $29.354$29.351-0.003
2017-01-10BBSE3 $29.347$29.3750.028
2017-01-11BBSE3 $28.653$28.6660.013
2017-01-12BBSE3 $28.627$28.57-0.057
2017-01-13BBSE3 $27.406$27.3-0.106
2017-01-16BBSE3 $27.17$27.1770.007
2017-01-17BBSE3 $27.149$27.2090.06
2017-01-18BBSE3 $27.485$27.449-0.036
2017-01-19BBSE3 $27.292$27.246-0.046
2017-01-20BBSE3 $27.285$27.248-0.037
2017-01-23BBSE3 $27.734$27.8170.083
2017-01-24BBSE3 $27.377$27.327-0.05
2017-01-26BBSE3 $28.165$28.230.065
2017-01-27BBSE3 $28.762$28.7660.004
2017-01-30BBSE3 $28.053$28.0620.009
2017-01-31BBSE3 $27.9$27.86-0.04
2017-02-01BBSE3 $27.617$27.587-0.03
2017-02-02BBSE3 $27.82$27.761-0.059
2017-02-03BBSE3 $28.06$27.979-0.081
2017-02-06BBSE3 $28.004$28.0040
2017-02-07BBSE3 $27.646$27.6540.008
2017-02-08BBSE3 $27.474$27.442-0.032
2017-02-09BBSE3 $27.487$27.5080.021
2017-02-10BBSE3 $27.432$27.5540.122
2017-02-13BBSE3 $28.366$28.4110.045
2017-02-14BBSE3 $28.517$28.436-0.081
2017-02-15BBSE3 $28.724$28.7530.029
2017-02-16BBSE3 $29.475$29.4770.002
2017-02-17BBSE3 $28.611$28.601-0.01
2017-02-20BBSE3 $28.599$28.6660.067
2017-02-21BBSE3 $29.255$29.2920.037
2017-02-22BBSE3 $28.861$28.9120.051
2017-02-23BBSE3 $29.278$29.3250.047
2017-02-24BBSE3 $28.729$28.635-0.094
2017-03-01BBSE3 $28.537$28.508-0.029
2017-03-02BBSE3 $28.832$28.9290.097
2017-03-03BBSE3 $29.616$29.6610.045
2017-03-06BBSE3 $29.231$29.2390.008
2017-03-07BBSE3 $29.215$29.207-0.008
2017-03-08BBSE3 $28.776$28.9310.155
2017-03-09BBSE3 $28.478$28.5260.048
2017-03-10BBSE3 $29.13$29.127-0.003
2017-03-13BBSE3 $28.831$28.850.019
2017-03-14BBSE3 $29.1$29-0.1
2017-03-15BBSE3 $29.45$29.460.01
2017-03-16BBSE3 $30.197$30.15-0.047
2017-03-20BBSE3 $29.15$29-0.15
2017-03-21BBSE3 $28.754$28.770.016
2017-03-22BBSE3 $29.336$29.450.114
2017-03-23BBSE3 $29.078$29.090.012
2017-03-24BBSE3 $29.051$29.01-0.041
2017-03-27BBSE3 $28.427$28.37-0.057
2017-03-28BBSE3 $28.609$28.650.041
2017-03-29BBSE3 $29.233$29.390.157
2017-03-30BBSE3 $29.394$29.450.056
2017-03-31BBSE3 $29.217$29.2-0.017
2017-04-03BBSE3 $29.185$29.210.025
2017-04-04BBSE3 $29.257$29.25-0.007
2017-04-05BBSE3 $28.624$28.760.136
2017-04-06BBSE3 $28.608$28.680.072
2017-04-07BBSE3 $28.782$28.970.188
2017-04-10BBSE3 $28.345$28.40.055
2017-04-11BBSE3 $28.771$28.71-0.061
2017-04-12BBSE3 $28.493$28.42-0.073
2017-04-13BBSE3 $28.212$28.08-0.132
2017-04-17BBSE3 $29.184$29.09-0.094
2017-04-18BBSE3 $28.959$28.990.031
2017-04-19BBSE3 $28.467$28.45-0.017
2017-04-20BBSE3 $29.067$29.02-0.047
2017-04-24BBSE3 $28.933$28.93-0.003
2017-04-25BBSE3 $29.109$29.220.111
2017-04-26BBSE3 $29.33$29.360.03
2017-04-27BBSE3 $29.103$29.02-0.083
2017-04-28BBSE3 $29.754$29.890.136
2017-05-02BBSE3 $29.698$29.830.132
2017-05-03BBSE3 $29.652$29.720.068
2017-05-04BBSE3 $28.861$29.050.189
2017-05-05BBSE3 $29.193$29.17-0.023
2017-05-08BBSE3 $29.824$29.860.036
2017-05-09BBSE3 $30.032$30.170.138
2017-05-10BBSE3 $30.592$30.38-0.212
2017-05-11BBSE3 $30.389$30.430.041
2017-05-12BBSE3 $31.037$31.160.123
2017-05-15BBSE3 $30.989$310.011
2017-05-16BBSE3 $31.494$31.640.146

BBTG11

Sector: Financials
Industry: Diversified Financials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BBTG11$15.05$15.0620.012
2017-01-03BBTG11$14.744$14.7530.009
2017-01-04BBTG11$15.173$15.20.027
2017-01-05BBTG11$14.743$14.7590.016
2017-01-06BBTG11$15.212$15.183-0.029
2017-01-09BBTG11$15.592$15.6220.03
2017-01-10BBTG11$15.524$15.6080.084
2017-01-11BBTG11$15.548$15.532-0.016
2017-01-12BBTG11$15.455$15.560.105
2017-01-13BBTG11$16.081$16.1090.028
2017-01-16BBTG11$16.195$16.163-0.032
2017-01-17BBTG11$16.03$16.0620.032
2017-01-18BBTG11$15.906$15.9640.058
2017-01-19BBTG11$15.975$15.9860.011
2017-01-20BBTG11$16.435$16.415-0.02
2017-01-23BBTG11$16.767$16.8430.076
2017-01-24BBTG11$16.678$16.663-0.015
2017-01-26BBTG11$16.966$17.0880.122
2017-01-27BBTG11$16.651$16.7330.082
2017-01-30BBTG11$16.288$16.3270.039
2017-01-31BBTG11$16.501$16.49-0.011
2017-02-01BBTG11$16.582$16.581-0.001
2017-02-02BBTG11$16.607$16.587-0.02
2017-02-03BBTG11$16.659$16.626-0.033
2017-02-06BBTG11$16.469$16.4750.006
2017-02-07BBTG11$16.839$16.736-0.103
2017-02-08BBTG11$16.563$16.5920.029
2017-02-09BBTG11$16.68$16.7210.041
2017-02-10BBTG11$17.504$17.425-0.079
2017-02-13BBTG11$18.06$18.1420.082
2017-02-14BBTG11$17.904$17.9-0.004
2017-02-15BBTG11$17.804$17.880.076
2017-02-16BBTG11$18.171$18.1860.015
2017-02-17BBTG11$18.633$18.522-0.111
2017-02-20BBTG11$18.785$18.776-0.009
2017-02-21BBTG11$18.983$18.98-0.003
2017-02-22BBTG11$18.881$18.851-0.03
2017-02-23BBTG11$18.59$18.5990.009
2017-02-24BBTG11$18.543$18.5470.004
2017-03-01BBTG11$19.017$18.941-0.076
2017-03-02BBTG11$19.168$19.142-0.026
2017-03-03BBTG11$19.068$19.0780.01
2017-03-06BBTG11$18.94$18.926-0.014
2017-03-07BBTG11$19.008$18.983-0.025
2017-03-08BBTG11$18.222$18.2850.063
2017-03-09BBTG11$18.389$18.4210.032
2017-03-10BBTG11$18.583$18.58-0.003
2017-03-13BBTG11$19.235$19.340.105
2017-03-14BBTG11$19.248$19.280.032
2017-03-15BBTG11$19.303$19.350.047
2017-03-16BBTG11$19.188$19.16-0.028
2017-03-20BBTG11$18.592$18.640.048
2017-03-21BBTG11$18.377$18.40.023
2017-03-22BBTG11$18.688$18.55-0.138
2017-03-23BBTG11$18.472$18.35-0.122
2017-03-24BBTG11$18.38$18.40.02
2017-03-27BBTG11$18.457$18.460.003
2017-03-28BBTG11$18.925$19.080.155
2017-03-30BBTG11$19.259$19.280.021
2017-03-31BBTG11$19.211$19.30.089
2017-04-03BBTG11$19.35$19.350
2017-04-05BBTG11$19.638$19.750.112
2017-04-06BBTG11$19.503$19.5-0.003
2017-04-07BBTG11$19.306$19.26-0.046
2017-04-10BBTG11$19.312$19.50.188
2017-04-11BBTG11$19.297$19.14-0.157
2017-04-12BBTG11$19.275$19.25-0.025
2017-04-13BBTG11$18.597$18.51-0.087
2017-04-17BBTG11$18.718$18.750.032
2017-04-18BBTG11$18.174$18.20.026
2017-04-19BBTG11$17.545$17.45-0.095
2017-04-20BBTG11$17.998$18.190.192
2017-04-24BBTG11$18.338$18.29-0.048
2017-04-25BBTG11$18.471$18.50.029
2017-04-26BBTG11$18.366$18.480.114
2017-04-27BBTG11$18.399$18.40.000999999999998
2017-04-28BBTG11$18.506$18.590.084
2017-05-02BBTG11$18.855$19.010.155
2017-05-03BBTG11$19.181$19.15-0.031
2017-05-04BBTG11$18.853$18.84-0.013
2017-05-05BBTG11$19.098$19.10.002
2017-05-08BBTG11$19.102$19.01-0.092
2017-05-09BBTG11$19.597$19.57-0.027
2017-05-10BBTG11$19.151$19.20.049
2017-05-11BBTG11$19.144$19.150.006
2017-05-12BBTG11$19.428$19.50.072
2017-05-15BBTG11$19.377$19.390.013
2017-05-16BBTG11$19.506$19.36-0.146

BBTG12

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-02-16BBTG12$0.46$0.50.04
2017-02-20BBTG12$0.999$10.001
2017-02-21BBTG12$0.771$0.7860.015
2017-02-22BBTG12$0.8$0.791-0.009
2017-02-23BBTG12$0.79$0.7920.002
2017-02-24BBTG12$0.67$0.667-0.003
2017-03-01BBTG12$0.76$0.7780.018
2017-03-02BBTG12$0.8$0.80
2017-03-03BBTG12$0.77$0.767-0.003
2017-03-13BBTG12$0.779$0.77-0.009
2017-03-14BBTG12$0.776$0.77-0.006
2017-03-15BBTG12$0.775$0.780.005
2017-03-20BBTG12$0.771$0.77-0.001
2017-03-21BBTG12$0.762$0.770.008
2017-03-22BBTG12$0.713$0.7-0.013
2017-03-23BBTG12$0.69$0.70.01
2017-03-24BBTG12$0.713$0.7-0.013
2017-03-27BBTG12$0.65$0.650
2017-03-28BBTG12$0.605$0.630.025
2017-03-29BBTG12$0.59$0.590
2017-03-30BBTG12$0.549$0.550.001
2017-03-31BBTG12$0.537$0.550.013
2017-04-03BBTG12$0.55$0.550
2017-04-04BBTG12$0.538$0.550.012
2017-04-05BBTG12$0.524$0.52-0.004
2017-04-06BBTG12$0.5$0.49-0.01
2017-04-07BBTG12$0.514$0.51-0.004
2017-04-11BBTG12$0.505$0.510.005
2017-04-12BBTG12$0.574$0.590.016
2017-04-13BBTG12$0.537$0.560.023
2017-04-17BBTG12$0.532$0.52-0.012
2017-04-18BBTG12$0.538$0.550.012
2017-04-19BBTG12$0.535$0.540.005
2017-04-20BBTG12$0.559$0.570.011
2017-04-24BBTG12$0.682$0.67-0.012
2017-04-25BBTG12$0.631$0.62-0.011
2017-04-26BBTG12$0.64$0.63-0.01
2017-04-27BBTG12$0.614$0.640.026
2017-04-28BBTG12$0.633$0.62-0.013
2017-05-02BBTG12$0.62$0.6-0.02
2017-05-03BBTG12$0.631$0.63-0.001
2017-05-04BBTG12$0.665$0.65-0.015
2017-05-05BBTG12$0.787$0.820.033
2017-05-08BBTG12$0.865$0.870.005
2017-05-09BBTG12$0.792$0.79-0.002
2017-05-10BBTG12$0.78$0.790.01
2017-05-11BBTG12$0.8$0.80
2017-05-12BBTG12$0.771$0.77-0.001
2017-05-15BBTG12$0.773$0.76-0.013
2017-05-16BBTG12$0.685$0.68-0.005

BBVJ11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-05BBVJ11$53.01$54.191.18
2017-01-12BBVJ11$53.995$53.55-0.445
2017-01-13BBVJ11$54.23$54-0.23
2017-01-19BBVJ11$55.8$55.11-0.69
2017-02-07BBVJ11$55.2$55.2730.073
2017-02-08BBVJ11$55.495$55.5280.033
2017-02-14BBVJ11$55.77$560.23
2017-02-22BBVJ11$55.53$55.7150.185
2017-03-01BBVJ11$56.893$56.990.097
2017-03-02BBVJ11$55.92$56.120.2
2017-03-21BBVJ11$55.918$55.5-0.418
2017-03-24BBVJ11$55.75$56.971.22
2017-03-27BBVJ11$55.71$57.782.07
2017-03-28BBVJ11$56.335$55.67-0.665
2017-04-07BBVJ11$55.44$560.56
2017-04-11BBVJ11$57.35$57.350
2017-04-17BBVJ11$57.95$58.090.14
2017-04-24BBVJ11$57.175$58.521.345
2017-04-27BBVJ11$57.7$57.5-0.2
2017-05-04BBVJ11$57.58$58.140.56

BCFF11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-06BCFF11$70.8$70.8420.042
2017-01-12BCFF11$70.153$69.996-0.157
2017-01-16BCFF11$70$700
2017-01-17BCFF11$70.715$70.63-0.085
2017-01-18BCFF11$70.1$70.10
2017-01-19BCFF11$70.027$70.150.123
2017-01-20BCFF11$70.5$70.50
2017-01-23BCFF11$70.322$70.6830.361
2017-01-26BCFF11$70.25$70.025-0.225
2017-01-31BCFF11$70.4$70.4670.067
2017-02-08BCFF11$69.35$69.9140.564
2017-02-10BCFF11$70.15$70.1540.00399999999999
2017-02-13BCFF11$69.928$70.140.212
2017-02-14BCFF11$70.238$70.06-0.178
2017-02-16BCFF11$71.66$71.652-0.008
2017-02-23BCFF11$74.606$74.9620.356
2017-03-01BCFF11$78.598$78.35-0.248
2017-03-02BCFF11$77.665$77.452-0.213
2017-03-03BCFF11$77.611$78.250.639
2017-03-07BCFF11$76.8$77.140.34
2017-03-09BCFF11$76.932$76.01-0.922
2017-03-10BCFF11$76.5$76.590.09
2017-03-13BCFF11$75.3$74.97-0.33
2017-03-21BCFF11$75.214$75.890.676
2017-03-23BCFF11$75.885$75.940.055
2017-03-27BCFF11$71.75$71.2-0.55
2017-03-28BCFF11$71.219$70.84-0.379
2017-04-03BCFF11$71.35$71.490.14
2017-04-05BCFF11$71.9$71.90
2017-04-07BCFF11$71$710
2017-04-19BCFF11$71.75$71.750
2017-04-24BCFF11$71.275$71.50.225
2017-04-28BCFF11$70.5$70.50
2017-05-05BCFF11$71.49$70.88-0.61
2017-05-09BCFF11$70.317$70.40.083
2017-05-15BCFF11$71.007$71.180.173
2017-05-16BCFF11$71.698$71.70.00200000000001

BCFF12

Sector: Financials
Industry: Diversified Financials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-04-04BCFF12$0.15$0.150
2017-04-05BCFF12$0.39$0.35-0.04

BCIA11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-24BCIA11$110$1155

BCRI11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-04BCRI11$115$1150
2017-01-06BCRI11$115$1150
2017-01-12BCRI11$114.508$114.8990.391
2017-01-27BCRI11$114.67$114.990.32
2017-01-30BCRI11$114.805$114.9280.123
2017-02-01BCRI11$113.95$114.4670.517
2017-02-07BCRI11$114.98$114.980
2017-02-08BCRI11$113.639$113.7150.076
2017-02-09BCRI11$114.275$114.8610.586
2017-02-10BCRI11$114.733$114.605-0.128
2017-02-15BCRI11$115$1150
2017-02-17BCRI11$115$1150
2017-02-20BCRI11$115$114.87-0.13
2017-02-23BCRI11$114$114.990.99
2017-02-24BCRI11$114.77$1150.23
2017-03-01BCRI11$114.99$114.8-0.19
2017-03-03BCRI11$114.99$114.9-0.09
2017-03-07BCRI11$114.883$1150.117
2017-03-14BCRI11$115$1150
2017-03-15BCRI11$115$1150
2017-03-20BCRI11$114.953$1150.047
2017-03-27BCRI11$115$1150
2017-03-28BCRI11$114.923$1150.077
2017-03-30BCRI11$113$1130
2017-04-03BCRI11$110.025$110-0.025
2017-04-06BCRI11$111.5$111.1-0.4
2017-04-10BCRI11$113.133$113.290.157
2017-04-11BCRI11$111.99$111.01-0.98
2017-04-12BCRI11$111.5$110.31-1.19
2017-04-25BCRI11$110.406$110.25-0.156
2017-04-28BCRI11$110.695$110.05-0.645
2017-05-02BCRI11$109.5$109.50
2017-05-03BCRI11$109.147$108.8-0.347

BDLL4

Sector: Industrials
Industry: Capital Goods
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-16BDLL4 $33.5$32.51-0.99
2017-04-17BDLL4 $30.213$30-0.213

BEEF3

Sector: Consumer Staples
Industry: Food Beverage & Tobacco
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BEEF3 $11.814$11.8450.031
2017-01-03BEEF3 $12.014$12.0510.037
2017-01-04BEEF3 $11.92$11.915-0.005
2017-01-05BEEF3 $11.859$11.8640.005
2017-01-06BEEF3 $11.704$11.7070.003
2017-01-09BEEF3 $11.573$11.5770.004
2017-01-10BEEF3 $11.799$11.8340.035
2017-01-11BEEF3 $11.937$11.9370
2017-01-12BEEF3 $11.929$11.853-0.076
2017-01-13BEEF3 $11.815$11.812-0.003
2017-01-16BEEF3 $11.742$11.770.028
2017-01-17BEEF3 $11.822$11.766-0.056
2017-01-18BEEF3 $11.83$11.8430.013
2017-01-19BEEF3 $11.72$11.7390.019
2017-01-20BEEF3 $11.914$11.9350.021
2017-01-23BEEF3 $11.938$11.9570.019
2017-01-24BEEF3 $11.889$11.876-0.013
2017-01-26BEEF3 $11.908$11.9360.028
2017-01-27BEEF3 $11.852$11.890.038
2017-01-30BEEF3 $11.61$11.6230.013
2017-01-31BEEF3 $12.009$12.006-0.003
2017-02-01BEEF3 $12.051$12.025-0.026
2017-02-02BEEF3 $12.144$12.137-0.007
2017-02-03BEEF3 $12.062$12.05-0.012
2017-02-06BEEF3 $11.813$11.774-0.039
2017-02-07BEEF3 $11.698$11.673-0.025
2017-02-08BEEF3 $11.687$11.68-0.007
2017-02-09BEEF3 $11.747$11.721-0.026
2017-02-10BEEF3 $11.674$11.673-0.000999999999999
2017-02-13BEEF3 $11.923$11.9250.002
2017-02-14BEEF3 $11.826$11.814-0.012
2017-02-15BEEF3 $12.115$12.106-0.009
2017-02-16BEEF3 $11.967$11.9760.009
2017-02-17BEEF3 $11.776$11.7870.011
2017-02-20BEEF3 $11.73$11.7420.012
2017-02-21BEEF3 $11.57$11.5810.011
2017-02-22BEEF3 $11.013$11.0370.024
2017-02-23BEEF3 $10.755$10.820.065
2017-02-24BEEF3 $10.808$10.810.002
2017-03-01BEEF3 $10.818$10.8550.037
2017-03-02BEEF3 $10.694$10.740.046
2017-03-03BEEF3 $10.761$10.716-0.045
2017-03-06BEEF3 $10.507$10.5170.01
2017-03-07BEEF3 $10.571$10.5740.003
2017-03-08BEEF3 $10.634$10.6480.014
2017-03-09BEEF3 $10.67$10.6750.005
2017-03-10BEEF3 $10.591$10.5930.002
2017-03-13BEEF3 $10.547$10.5-0.047
2017-03-14BEEF3 $10.571$10.590.019
2017-03-15BEEF3 $10.486$10.41-0.076
2017-03-16BEEF3 $10.311$10.3-0.011
2017-03-20BEEF3 $9.267$9.340.073
2017-03-21BEEF3 $9.417$9.4-0.017
2017-03-22BEEF3 $9.337$9.350.013
2017-03-23BEEF3 $9.709$9.7-0.009
2017-03-24BEEF3 $9.588$9.58-0.008
2017-03-27BEEF3 $10.159$10.160.000999999999999
2017-03-28BEEF3 $10.356$10.31-0.046
2017-03-29BEEF3 $10.092$10.10.008
2017-03-30BEEF3 $9.893$9.85-0.043
2017-03-31BEEF3 $9.802$9.76-0.042
2017-04-03BEEF3 $9.77$9.780.01
2017-04-04BEEF3 $9.555$9.70.145
2017-04-05BEEF3 $9.68$9.70.02
2017-04-06BEEF3 $9.718$9.790.072
2017-04-07BEEF3 $9.815$9.840.025
2017-04-10BEEF3 $9.85$9.90.05
2017-04-11BEEF3 $9.808$9.78-0.028
2017-04-12BEEF3 $9.833$9.870.037
2017-04-13BEEF3 $9.944$9.950.006
2017-04-17BEEF3 $9.975$100.025
2017-04-18BEEF3 $9.918$9.950.032
2017-04-19BEEF3 $9.765$9.860.095
2017-04-20BEEF3 $9.817$9.75-0.067
2017-04-24BEEF3 $9.921$9.81-0.111
2017-04-25BEEF3 $10.111$10.01-0.101
2017-04-26BEEF3 $10.132$10.160.028
2017-04-27BEEF3 $10.176$10.06-0.116
2017-04-28BEEF3 $10.125$10.1-0.025
2017-05-02BEEF3 $10.361$10.29-0.071
2017-05-03BEEF3 $10.618$10.630.012
2017-05-04BEEF3 $10.472$10.490.018
2017-05-05BEEF3 $10.617$10.51-0.107
2017-05-08BEEF3 $10.494$10.570.076
2017-05-09BEEF3 $10.531$10.5-0.031
2017-05-10BEEF3 $10.501$10.5-0.000999999999999
2017-05-11BEEF3 $10.496$10.50.004
2017-05-12BEEF3 $10.355$10.40.045
2017-05-15BEEF3 $10.098$10.06-0.038
2017-05-16BEEF3 $9.801$9.850.049

BEES3

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-06BEES3 $2.82$2.8230.003
2017-01-10BEES3 $2.863$2.870.007
2017-01-11BEES3 $2.875$2.817-0.058
2017-01-18BEES3 $3.335$3.3680.033
2017-01-27BEES3 $3.32$3.3280.008
2017-01-31BEES3 $3.35$3.350
2017-02-02BEES3 $3.17$3.1880.018
2017-02-08BEES3 $3.536$3.6060.07
2017-02-09BEES3 $3.426$3.4330.007
2017-02-10BEES3 $3.407$3.4080.001
2017-02-13BEES3 $3.345$3.370.025
2017-02-14BEES3 $3.46$3.433-0.027
2017-02-17BEES3 $3.32$3.27-0.05
2017-02-21BEES3 $3.5$3.474-0.026
2017-02-22BEES3 $3.811$3.8530.042
2017-02-23BEES3 $3.713$3.695-0.018
2017-02-24BEES3 $3.78$3.8020.022
2017-03-01BEES3 $3.9$3.862-0.038
2017-03-02BEES3 $3.85$3.845-0.005
2017-03-03BEES3 $3.893$3.9020.009
2017-03-06BEES3 $3.89$3.888-0.002
2017-03-07BEES3 $3.93$3.923-0.007
2017-03-08BEES3 $3.89$3.87-0.02
2017-03-10BEES3 $3.78$3.773-0.007
2017-03-14BEES3 $3.8$3.80
2017-03-15BEES3 $3.803$3.8-0.003
2017-03-16BEES3 $3.734$3.72-0.014
2017-03-20BEES3 $3.79$3.790
2017-03-21BEES3 $3.67$3.65-0.02
2017-03-22BEES3 $3.655$3.660.005
2017-03-27BEES3 $3.685$3.64-0.045
2017-03-29BEES3 $3.7$3.70
2017-03-30BEES3 $3.67$3.6-0.07
2017-03-31BEES3 $3.68$3.6-0.08
2017-04-03BEES3 $3.552$3.560.008
2017-04-04BEES3 $3.655$3.65-0.005
2017-04-06BEES3 $3.625$3.59-0.035
2017-04-07BEES3 $3.6$3.59-0.01
2017-04-11BEES3 $3.55$3.51-0.04
2017-04-13BEES3 $3.496$3.560.064
2017-04-27BEES3 $3.44$3.42-0.02
2017-05-02BEES3 $3.45$3.450
2017-05-05BEES3 $3.45$3.470.02
2017-05-09BEES3 $3.473$3.490.017
2017-05-10BEES3 $3.418$3.430.012
2017-05-11BEES3 $3.456$3.480.024
2017-05-12BEES3 $3.462$3.480.018
2017-05-15BEES3 $3.447$3.450.003

BEES4

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-16BEES4 $2.91$2.910
2017-02-09BEES4 $3.6$3.6440.044
2017-02-22BEES4 $4.11$4.08-0.03
2017-03-01BEES4 $4.45$4.4-0.05
2017-03-03BEES4 $4.3$4.50.2
2017-03-10BEES4 $4.04$4.040
2017-03-14BEES4 $3.895$3.87-0.025
2017-03-31BEES4 $3.97$3.990.02

BGIP4

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-31BGIP4 $17.7$17.45-0.25
2017-02-21BGIP4 $21.883$22.3570.474
2017-02-22BGIP4 $24.017$23.997-0.02
2017-02-23BGIP4 $22.7$23.150.45
2017-05-10BGIP4 $27.4$29.852.45

BIOM1

Sector: Health Care
Industry: Pharmaceuticals
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-04-04BIOM1 $0.265$0.23-0.035
2017-04-05BIOM1 $0.26$0.380.12
2017-05-05BIOM1 $0.08$0.080

BIOM3

Sector: Health Care
Industry: Pharmaceuticals
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-26BIOM3 $6.5$6.50
2017-04-25BIOM3 $7.2$7.04-0.16
2017-04-26BIOM3 $6.605$6.790.185

BMEB3

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-16BMEB3 $5.46$5.2-0.26

BMEB4

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-02-13BMEB4 $4.49$4.4930.003
2017-02-15BMEB4 $5.032$5.015-0.017
2017-02-17BMEB4 $4.86$4.9380.078
2017-02-22BMEB4 $5.155$5.054-0.101
2017-03-01BMEB4 $5.473$5.480.007
2017-03-03BMEB4 $5.602$5.6330.031
2017-03-09BMEB4 $5.19$5.190
2017-03-28BMEB4 $4.4$4.37-0.03
2017-05-09BMEB4 $4.725$4.7-0.025

BMIN3

Sector: Financials
Industry: Diversified Financials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-02-22BMIN3 $0.73$0.730

BMIN4

Sector: Financials
Industry: Diversified Financials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-06BMIN4 $0.27$0.270
2017-01-17BMIN4 $0.28$0.290.01
2017-01-23BMIN4 $0.3$0.30
2017-01-26BMIN4 $0.29$0.290
2017-01-31BMIN4 $0.28$0.2850.005
2017-02-01BMIN4 $0.29$0.28-0.01
2017-02-07BMIN4 $0.47$0.520.05
2017-02-08BMIN4 $0.499$0.485-0.014
2017-02-09BMIN4 $0.458$0.4720.014
2017-02-10BMIN4 $0.46$0.4620.002
2017-02-13BMIN4 $0.53$0.560.03
2017-02-14BMIN4 $0.535$0.5860.051
2017-02-15BMIN4 $0.59$0.58-0.01
2017-02-16BMIN4 $0.547$0.5480.001
2017-02-17BMIN4 $0.53$0.52-0.01
2017-02-20BMIN4 $0.526$0.524-0.002
2017-02-22BMIN4 $0.515$0.520.005
2017-02-23BMIN4 $0.5$0.5020.002
2017-03-03BMIN4 $0.51$0.5170.007
2017-03-10BMIN4 $0.581$0.58-0.001
2017-03-13BMIN4 $0.543$0.53-0.013
2017-03-14BMIN4 $0.53$0.530
2017-03-20BMIN4 $0.515$0.51-0.005
2017-03-21BMIN4 $0.51$0.5-0.01
2017-03-22BMIN4 $0.51$0.5-0.01
2017-03-28BMIN4 $0.5$0.50
2017-03-29BMIN4 $0.544$0.53-0.014
2017-03-30BMIN4 $0.52$0.530.01
2017-03-31BMIN4 $0.525$0.530.005
2017-04-03BMIN4 $0.53$0.51-0.02
2017-04-17BMIN4 $0.51$0.520.01
2017-04-20BMIN4 $0.49$0.510.02
2017-04-28BMIN4 $0.5$0.510.01
2017-05-08BMIN4 $0.555$0.560.005
2017-05-09BMIN4 $0.52$0.520
2017-05-10BMIN4 $0.533$0.52-0.013
2017-05-12BMIN4 $0.54$0.540
2017-05-16BMIN4 $0.53$0.52-0.01

BMLC11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-16BMLC11$85.15$85.50.35
2017-01-17BMLC11$85.5$85.50
2017-03-02BMLC11$88.47$88.470
2017-03-15BMLC11$85.51$87.491.98
2017-05-15BMLC11$87.2$87.20

BNBR3

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-02-20BNBR3 $27.556$280.444
2017-04-18BNBR3 $27.01$29.52.49
2017-04-27BNBR3 $28.6$28.60

BOAC34

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-30BOAC34$71.38$71-0.38
2017-02-03BOAC34$72.53$72.47-0.06
2017-02-08BOAC34$70.82$70.45-0.37
2017-03-06BOAC34$79.03$78.78-0.25

BOBR4

Sector: Consumer Staples
Industry: Household & Personal Products
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-10BOBR4 $2.09$2.090
2017-01-17BOBR4 $2.189$2.2590.07
2017-01-19BOBR4 $2.158$2.125-0.033
2017-01-20BOBR4 $2.405$2.385-0.02
2017-01-24BOBR4 $2.483$2.4940.011
2017-01-27BOBR4 $2.32$2.350.03
2017-01-31BOBR4 $2.42$2.430.01
2017-02-02BOBR4 $2.38$2.380
2017-02-03BOBR4 $2.38$2.380
2017-02-20BOBR4 $2.289$2.268-0.021
2017-02-23BOBR4 $2.212$2.220.008
2017-03-01BOBR4 $2.124$2.1380.014
2017-03-03BOBR4 $2.14$2.135-0.005
2017-03-06BOBR4 $2.13$2.122-0.008
2017-03-14BOBR4 $2.02$2-0.02
2017-03-27BOBR4 $2.091$2.07-0.021
2017-03-28BOBR4 $2.002$1.99-0.012
2017-03-29BOBR4 $2$20
2017-03-30BOBR4 $1.98$1.96-0.02
2017-03-31BOBR4 $1.956$1.95-0.006
2017-04-03BOBR4 $1.92$1.920
2017-04-05BOBR4 $1.903$1.89-0.013
2017-04-07BOBR4 $1.86$1.84-0.02
2017-04-10BOBR4 $3.03$3.20.17
2017-04-11BOBR4 $2.357$2.33-0.027
2017-04-12BOBR4 $2.557$2.60.043
2017-04-13BOBR4 $2.622$2.62-0.002
2017-04-17BOBR4 $2.478$2.520.042
2017-04-18BOBR4 $2.318$2.3-0.018
2017-04-19BOBR4 $2.371$2.450.079
2017-04-20BOBR4 $2.366$2.36-0.006
2017-04-25BOBR4 $2.47$2.480.01
2017-04-26BOBR4 $2.651$2.70.049
2017-04-27BOBR4 $2.63$2.760.13
2017-04-28BOBR4 $2.712$2.760.048
2017-05-02BOBR4 $2.69$2.68-0.01
2017-05-03BOBR4 $2.829$2.8-0.029
2017-05-04BOBR4 $2.729$2.760.031
2017-05-05BOBR4 $2.983$30.017
2017-05-08BOBR4 $3.23$3.240.01
2017-05-09BOBR4 $3.27$3.280.01
2017-05-10BOBR4 $3.168$3.16-0.008
2017-05-11BOBR4 $3.04$3-0.04
2017-05-12BOBR4 $3.011$3.070.059
2017-05-15BOBR4 $3.211$3.250.039
2017-05-16BOBR4 $3.872$3.880.008

BOVA11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BOVA11$57.859$57.783-0.076
2017-01-03BOVA11$59.54$59.517-0.023
2017-01-04BOVA11$59.728$59.697-0.031
2017-01-05BOVA11$60.368$60.3960.028
2017-01-06BOVA11$59.631$59.626-0.005
2017-01-09BOVA11$60.053$59.989-0.064
2017-01-10BOVA11$60.071$60.056-0.015
2017-01-11BOVA11$60.278$60.2810.003
2017-01-12BOVA11$62.097$62.06-0.037
2017-01-13BOVA11$61.497$61.456-0.041
2017-01-16BOVA11$61.609$61.588-0.021
2017-01-17BOVA11$62.458$62.5310.073
2017-01-18BOVA11$62.283$62.2880.005
2017-01-19BOVA11$61.879$61.577-0.302
2017-01-20BOVA11$62.439$62.5350.096
2017-01-23BOVA11$63.562$63.6430.081
2017-01-24BOVA11$63.919$63.886-0.033
2017-01-26BOVA11$64.329$64.22-0.109
2017-01-27BOVA11$64.085$64.051-0.034
2017-01-30BOVA11$62.209$62.3230.114
2017-01-31BOVA11$62.699$62.651-0.048
2017-02-01BOVA11$62.938$62.9730.035
2017-02-02BOVA11$62.756$62.692-0.064
2017-02-03BOVA11$62.892$62.87-0.022
2017-02-06BOVA11$62.251$62.195-0.056
2017-02-07BOVA11$61.948$61.9980.05
2017-02-08BOVA11$62.411$62.4660.055
2017-02-09BOVA11$62.724$62.7330.009
2017-02-10BOVA11$63.968$63.9730.005
2017-02-13BOVA11$64.839$64.768-0.071
2017-02-14BOVA11$64.897$64.9140.017
2017-02-15BOVA11$65.624$65.7220.098
2017-02-16BOVA11$65.617$65.593-0.024
2017-02-17BOVA11$65.56$65.542-0.018
2017-02-20BOVA11$66.361$66.4080.047
2017-02-21BOVA11$66.698$66.7290.031
2017-02-22BOVA11$66.21$66.210
2017-02-23BOVA11$65.327$65.330.003
2017-02-24BOVA11$64.598$64.512-0.086
2017-03-01BOVA11$64.842$64.920.078
2017-03-02BOVA11$63.748$63.8150.067
2017-03-03BOVA11$64.634$64.545-0.089
2017-03-06BOVA11$64.105$64.1420.037
2017-03-07BOVA11$63.87$63.747-0.123
2017-03-08BOVA11$62.651$62.8950.244
2017-03-09BOVA11$62.279$62.3370.058
2017-03-10BOVA11$62.595$62.7130.118
2017-03-13BOVA11$63.537$63.47-0.067
2017-03-14BOVA11$62.86$62.75-0.11
2017-03-15BOVA11$64.035$64.110.075
2017-03-16BOVA11$63.6$63.42-0.18
2017-03-20BOVA11$62.915$62.81-0.105
2017-03-21BOVA11$60.955$60.980.025
2017-03-22BOVA11$61.423$61.37-0.053
2017-03-23BOVA11$61.579$61.54-0.039
2017-03-24BOVA11$61.781$61.880.099
2017-03-27BOVA11$62.178$62.280.102
2017-03-28BOVA11$62.469$62.50.031
2017-03-29BOVA11$63.32$63.480.16
2017-03-30BOVA11$63.062$63.150.088
2017-03-31BOVA11$63.048$62.78-0.268
2017-04-03BOVA11$63.077$63.080.003
2017-04-04BOVA11$63.58$63.720.14
2017-04-05BOVA11$62.502$62.560.058
2017-04-06BOVA11$61.938$620.062
2017-04-07BOVA11$62.401$62.27-0.131
2017-04-10BOVA11$62.407$62.540.133
2017-04-11BOVA11$62.381$62.420.039
2017-04-12BOVA11$62.142$61.68-0.462
2017-04-13BOVA11$60.939$60.8-0.139
2017-04-17BOVA11$62.22$62.250.03
2017-04-18BOVA11$62.015$61.95-0.065
2017-04-19BOVA11$61.247$61.2-0.047
2017-04-20BOVA11$61.566$61.51-0.056
2017-04-24BOVA11$62.26$62.290.03
2017-04-25BOVA11$62.884$630.116
2017-04-26BOVA11$62.836$62.8-0.036
2017-04-27BOVA11$62.496$62.46-0.036
2017-04-28BOVA11$63.134$63.190.056
2017-05-02BOVA11$64.466$64.560.094
2017-05-03BOVA11$64.023$63.96-0.063
2017-05-04BOVA11$62.735$62.66-0.075
2017-05-05BOVA11$63.566$63.660.094
2017-05-08BOVA11$63.315$63.420.105
2017-05-09BOVA11$64.061$64.170.109
2017-05-10BOVA11$65.112$65.20.088
2017-05-11BOVA11$65.302$65.350.048
2017-05-12BOVA11$65.877$65.940.063
2017-05-15BOVA11$66.17$66.270.1
2017-05-16BOVA11$66.423$66.450.027

BOVV11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-05BOVV11$62.28$62.370.09
2017-05-02BOVV11$66.82$66.5-0.32
2017-05-03BOVV11$66.2$66.16-0.04

BPAC11

Sector: Financials
Industry: Diversified Financials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-14BPAC11$18.5$18.590.09
2017-03-24BPAC11$18.24$17.86-0.38
2017-03-27BPAC11$17.9$17.8-0.1
2017-03-28BPAC11$18.45$18.70.25
2017-03-30BPAC11$19.05$18.9-0.15
2017-04-04BPAC11$19.3$19.890.59
2017-04-06BPAC11$19.13$18.5-0.63
2017-04-11BPAC11$18.833$18.72-0.113
2017-04-12BPAC11$18.91$19.090.18
2017-04-19BPAC11$17.245$17.490.245

BPAN4

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-03BPAN4 $1.25$1.250
2017-01-04BPAN4 $1.24$1.2430.003
2017-01-05BPAN4 $1.24$1.240
2017-01-06BPAN4 $1.26$1.248-0.012
2017-01-09BPAN4 $1.245$1.2490.004
2017-01-10BPAN4 $1.22$1.220
2017-01-11BPAN4 $1.24$1.240
2017-01-12BPAN4 $1.28$1.27-0.01
2017-01-13BPAN4 $1.376$1.3760
2017-01-16BPAN4 $1.486$1.477-0.009
2017-01-17BPAN4 $1.515$1.520.005
2017-01-20BPAN4 $1.58$1.580
2017-01-26BPAN4 $1.58$1.57-0.01
2017-02-01BPAN4 $1.957$1.9660.009
2017-02-02BPAN4 $2.324$2.3930.069
2017-02-03BPAN4 $2.206$2.2180.012
2017-02-06BPAN4 $2.24$2.222-0.018
2017-02-07BPAN4 $2.196$2.189-0.007
2017-02-08BPAN4 $2.18$2.178-0.002
2017-02-09BPAN4 $2.175$2.171-0.004
2017-02-10BPAN4 $2.192$2.189-0.003
2017-02-13BPAN4 $2.26$2.2620.002
2017-02-14BPAN4 $2.69$2.64-0.05
2017-02-15BPAN4 $2.689$2.666-0.023
2017-02-16BPAN4 $2.633$2.640.007
2017-02-17BPAN4 $2.65$2.648-0.002
2017-02-20BPAN4 $2.747$2.708-0.039
2017-02-21BPAN4 $2.75$2.738-0.012
2017-02-22BPAN4 $2.816$2.814-0.002
2017-02-23BPAN4 $2.66$2.6730.013
2017-02-24BPAN4 $2.629$2.6290
2017-03-01BPAN4 $2.74$2.740
2017-03-02BPAN4 $2.692$2.682-0.01
2017-03-03BPAN4 $2.633$2.6410.008
2017-03-06BPAN4 $2.651$2.648-0.003
2017-03-07BPAN4 $2.486$2.4950.009
2017-03-08BPAN4 $2.402$2.387-0.015
2017-03-09BPAN4 $2.342$2.337-0.005
2017-03-10BPAN4 $2.361$2.3760.015
2017-03-13BPAN4 $2.43$2.42-0.01
2017-03-14BPAN4 $2.364$2.35-0.014
2017-03-15BPAN4 $2.354$2.3-0.054
2017-03-16BPAN4 $2.345$2.34-0.005
2017-03-20BPAN4 $2.277$2.290.013
2017-03-21BPAN4 $2.23$2.22-0.01
2017-03-22BPAN4 $2.224$2.22-0.004
2017-03-23BPAN4 $2.146$2.1-0.046
2017-03-24BPAN4 $2.12$2.120
2017-03-27BPAN4 $2.233$2.22-0.013
2017-03-28BPAN4 $2.107$2.1-0.007
2017-03-29BPAN4 $2.093$2.08-0.013
2017-03-31BPAN4 $2.208$2.19-0.018
2017-04-03BPAN4 $2.208$2.2-0.008
2017-04-04BPAN4 $2.165$2.16-0.005
2017-04-05BPAN4 $2.09$2.08-0.01
2017-04-06BPAN4 $2.049$2.050.001
2017-04-07BPAN4 $2.068$2.05-0.018
2017-04-10BPAN4 $2.054$2.04-0.014
2017-04-12BPAN4 $2.028$2.040.012
2017-04-13BPAN4 $1.95$1.970.02
2017-04-17BPAN4 $2.035$2.060.025
2017-04-19BPAN4 $1.884$1.90.016
2017-04-20BPAN4 $1.849$1.850.001
2017-04-24BPAN4 $1.808$1.810.002
2017-04-25BPAN4 $1.839$1.83-0.009
2017-04-26BPAN4 $1.807$1.8-0.007
2017-04-27BPAN4 $1.876$1.86-0.016
2017-04-28BPAN4 $1.88$1.880
2017-05-02BPAN4 $1.9$1.87-0.03
2017-05-03BPAN4 $1.862$1.880.018
2017-05-04BPAN4 $1.82$1.820
2017-05-05BPAN4 $1.878$1.90.022
2017-05-08BPAN4 $1.897$1.90.003
2017-05-09BPAN4 $1.899$1.90.001
2017-05-10BPAN4 $1.998$2.020.022
2017-05-11BPAN4 $2.139$2.13-0.009
2017-05-12BPAN4 $2.108$2.1-0.008
2017-05-15BPAN4 $2.106$2.1-0.006

BPFF11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BPFF11$80.5$80.495-0.005
2017-01-03BPFF11$80.18$80.540.36
2017-01-09BPFF11$79.997$800.003
2017-01-10BPFF11$80.27$80.270
2017-01-11BPFF11$80.2$80.005-0.195
2017-01-12BPFF11$80.26$80.199-0.061
2017-01-23BPFF11$84.48$83.52-0.96
2017-01-26BPFF11$84.39$84.3980.008
2017-02-06BPFF11$88.018$87.635-0.383
2017-02-10BPFF11$88$880
2017-02-13BPFF11$88.883$88.9950.112
2017-02-21BPFF11$92.002$92.650.648
2017-02-24BPFF11$94$940
2017-03-02BPFF11$93$952
2017-03-09BPFF11$93.98$93.5-0.48
2017-03-16BPFF11$92.99$930.01
2017-03-22BPFF11$91.973$92.90.927
2017-04-07BPFF11$90.9$910.1
2017-04-17BPFF11$91.01$91.750.74
2017-04-26BPFF11$90.588$90.27-0.318
2017-04-28BPFF11$91$910

BPHA11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-04-20BPHA11$0.85$0.8-0.05
2017-04-24BPHA11$0.425$0.4-0.025
2017-04-25BPHA11$0.204$0.210.006
2017-04-26BPHA11$0.148$0.150.002
2017-04-28BPHA11$0.14$0.13-0.01
2017-05-02BPHA11$0.118$0.120.002
2017-05-05BPHA11$0.077$0.07-0.007
2017-05-08BPHA11$0.07$0.070
2017-05-09BPHA11$0.06$0.060
2017-05-10BPHA11$0.041$0.04-0.001
2017-05-11BPHA11$0.01$0.010

BPHA3

Sector: Consumer Staples
Industry: Food & Staples Retailing
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-04BPHA3 $4.76$4.755-0.005
2017-01-05BPHA3 $4.703$4.720.017
2017-01-11BPHA3 $4.52$4.464-0.056
2017-01-12BPHA3 $4.911$5.1940.283
2017-01-13BPHA3 $5.777$5.8630.086
2017-01-16BPHA3 $5.603$5.6070.004
2017-01-17BPHA3 $5.26$5.2740.014
2017-01-18BPHA3 $5.324$5.306-0.018
2017-01-19BPHA3 $5.26$5.18-0.08
2017-01-23BPHA3 $6.933$7.4960.563
2017-01-24BPHA3 $7.212$7.001-0.211
2017-01-26BPHA3 $7.185$7.18-0.005
2017-01-27BPHA3 $6.83$6.8560.026
2017-01-30BPHA3 $6.553$6.456-0.097
2017-01-31BPHA3 $6.732$6.655-0.077
2017-02-01BPHA3 $7.323$7.303-0.02
2017-02-02BPHA3 $7.43$7.318-0.112
2017-02-03BPHA3 $7.131$7.1820.051
2017-02-06BPHA3 $6.898$6.9580.06
2017-02-07BPHA3 $6.795$6.810.015
2017-02-08BPHA3 $7.227$7.2390.012
2017-02-09BPHA3 $7.579$7.487-0.092
2017-02-10BPHA3 $7.496$7.5450.049
2017-02-13BPHA3 $7.412$7.4240.012
2017-02-14BPHA3 $7.233$7.2350.002
2017-02-15BPHA3 $7.258$7.234-0.024
2017-02-16BPHA3 $7.834$7.9580.124
2017-02-17BPHA3 $7.78$7.7960.016
2017-02-20BPHA3 $7.776$7.718-0.058
2017-02-21BPHA3 $7.612$7.581-0.031
2017-02-22BPHA3 $7.319$7.3420.023
2017-02-23BPHA3 $7.253$7.2930.04
2017-02-24BPHA3 $6.823$6.816-0.007
2017-03-01BPHA3 $6.68$6.7070.027
2017-03-02BPHA3 $6.72$6.704-0.016
2017-03-03BPHA3 $6.5$6.5380.038
2017-03-06BPHA3 $7.003$7.1640.161
2017-03-07BPHA3 $7.399$7.331-0.068
2017-03-08BPHA3 $7$7.0110.011
2017-03-09BPHA3 $6.89$6.862-0.028
2017-03-10BPHA3 $6.808$6.786-0.022
2017-03-13BPHA3 $6.93$6.8-0.13
2017-03-14BPHA3 $6.811$6.75-0.061
2017-03-15BPHA3 $6.593$6.55-0.043
2017-03-16BPHA3 $6.571$6.60.029
2017-03-20BPHA3 $6.293$6.28-0.013
2017-03-21BPHA3 $5.95$5.93-0.02
2017-03-22BPHA3 $6.093$6.140.047
2017-03-23BPHA3 $6.198$6.07-0.128
2017-03-24BPHA3 $5.94$5.83-0.11
2017-03-27BPHA3 $5.948$60.052
2017-03-28BPHA3 $6.007$6.040.033
2017-03-29BPHA3 $6.001$6.010.009
2017-03-30BPHA3 $5.898$5.89-0.008
2017-03-31BPHA3 $5.931$5.91-0.021
2017-04-03BPHA3 $5.873$5.85-0.023
2017-04-04BPHA3 $5.96$5.960
2017-04-05BPHA3 $5.749$5.72-0.029
2017-04-06BPHA3 $5.603$5.59-0.013
2017-04-07BPHA3 $6.571$6.90.329
2017-04-10BPHA3 $6.504$6.5-0.004
2017-04-11BPHA3 $6.15$6.11-0.04
2017-04-12BPHA3 $5.861$5.84-0.021
2017-04-13BPHA3 $5.887$5.8-0.087
2017-04-17BPHA3 $5.838$5.77-0.068
2017-04-18BPHA3 $5.849$5.8-0.049
2017-04-19BPHA3 $5.758$5.790.032
2017-04-20BPHA3 $5.843$5.890.047
2017-04-24BPHA3 $5.703$5.61-0.093
2017-04-27BPHA3 $5.68$5.690.01
2017-04-28BPHA3 $5.673$5.70.027
2017-05-04BPHA3 $5.578$5.630.052
2017-05-05BPHA3 $5.62$5.720.1
2017-05-08BPHA3 $5.686$5.66-0.026
2017-05-09BPHA3 $5.744$5.73-0.014
2017-05-10BPHA3 $5.937$5.89-0.047
2017-05-11BPHA3 $5.821$5.81-0.011
2017-05-12BPHA3 $5.88$5.890.01
2017-05-15BPHA3 $5.882$5.930.048
2017-05-16BPHA3 $5.849$5.90.051

BRAP3

Sector: Materials
Industry: Materials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-03BRAP3 $12.64$12.6450.005
2017-01-10BRAP3 $13.702$13.687-0.015
2017-01-12BRAP3 $14.57$14.564-0.006
2017-01-13BRAP3 $15.37$15.5720.202
2017-01-16BRAP3 $16.016$16.013-0.003
2017-01-17BRAP3 $15.901$15.852-0.049
2017-01-18BRAP3 $16.75$16.9030.153
2017-01-20BRAP3 $16.72$16.8610.141
2017-01-23BRAP3 $17.686$17.6990.013
2017-01-24BRAP3 $18.093$18.2090.116
2017-01-30BRAP3 $17.08$17.10.02
2017-01-31BRAP3 $17.234$17.23-0.004
2017-02-01BRAP3 $17.895$17.9760.081
2017-02-02BRAP3 $17.613$17.54-0.073
2017-02-03BRAP3 $16.88$16.90.02
2017-02-08BRAP3 $16.66$16.7130.053
2017-02-09BRAP3 $17.037$16.99-0.047
2017-02-10BRAP3 $17.93$17.928-0.002
2017-02-13BRAP3 $19.18$19.1930.013
2017-02-15BRAP3 $18.757$18.708-0.049
2017-02-16BRAP3 $18.342$18.142-0.2
2017-02-20BRAP3 $22.35$22.3880.038
2017-02-21BRAP3 $21.71$21.7860.076
2017-02-22BRAP3 $20.935$21.1650.23
2017-02-23BRAP3 $20.41$20.5340.124
2017-02-24BRAP3 $20.947$20.915-0.032
2017-03-02BRAP3 $20.442$20.4560.014
2017-03-03BRAP3 $20.56$20.6050.045
2017-03-07BRAP3 $20.493$20.530.037
2017-03-08BRAP3 $19.852$20.0170.165
2017-03-09BRAP3 $19.632$19.7270.095
2017-03-10BRAP3 $19.47$19.5430.073
2017-03-13BRAP3 $20.41$20.420.01
2017-03-14BRAP3 $20.516$20.51-0.006
2017-03-15BRAP3 $21.32$220.68
2017-03-16BRAP3 $21.29$21.360.07
2017-03-20BRAP3 $20.493$20.47-0.023
2017-03-21BRAP3 $18.83$18.82-0.01
2017-03-22BRAP3 $19.37$19.460.09
2017-03-23BRAP3 $18.97$18.66-0.31
2017-03-27BRAP3 $18.607$18.70.093
2017-03-29BRAP3 $19.369$19.590.221
2017-03-30BRAP3 $19.185$19.11-0.075
2017-03-31BRAP3 $19.15$19.01-0.14
2017-04-04BRAP3 $19.667$19.70.033
2017-04-07BRAP3 $18.388$18.2-0.188
2017-04-10BRAP3 $18.482$18.70.218
2017-04-11BRAP3 $18.073$17.82-0.253
2017-04-12BRAP3 $17.19$17.18-0.01
2017-04-17BRAP3 $17.095$17-0.095
2017-04-18BRAP3 $16.57$16.56-0.01
2017-04-19BRAP3 $16.971$17.50.529
2017-04-24BRAP3 $17.738$17.64-0.098
2017-04-25BRAP3 $18.15$18.490.34
2017-04-26BRAP3 $17.993$18.190.197
2017-04-27BRAP3 $17.582$17.780.198
2017-05-02BRAP3 $18.2$18.11-0.09
2017-05-03BRAP3 $17.35$17.350
2017-05-04BRAP3 $16.41$16.33-0.08
2017-05-05BRAP3 $16.9$16.910.01
2017-05-16BRAP3 $17.3$17.50.2

BRAP4

Sector: Materials
Industry: Materials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BRAP4 $14.55$14.529-0.021
2017-01-03BRAP4 $14.87$14.8990.029
2017-01-04BRAP4 $14.723$14.7770.054
2017-01-05BRAP4 $15.459$15.5090.05
2017-01-06BRAP4 $15.113$15.1260.013
2017-01-09BRAP4 $15.723$15.7230
2017-01-10BRAP4 $16.354$16.3730.019
2017-01-11BRAP4 $16.886$16.8890.003
2017-01-12BRAP4 $17.797$17.777-0.02
2017-01-13BRAP4 $18.663$18.9380.275
2017-01-16BRAP4 $19.517$19.5230.006
2017-01-17BRAP4 $19.082$19.2580.176
2017-01-18BRAP4 $20.442$20.6170.175
2017-01-19BRAP4 $19.817$19.568-0.249
2017-01-20BRAP4 $20.298$20.5110.213
2017-01-23BRAP4 $21.655$21.7090.054
2017-01-24BRAP4 $21.981$22.1390.158
2017-01-26BRAP4 $21.846$21.831-0.015
2017-01-27BRAP4 $21.586$21.548-0.038
2017-01-30BRAP4 $20.735$20.7710.036
2017-01-31BRAP4 $20.78$20.8910.111
2017-02-01BRAP4 $21.663$21.7060.043
2017-02-02BRAP4 $21.338$21.19-0.148
2017-02-03BRAP4 $19.881$19.9280.047
2017-02-06BRAP4 $19.429$19.36-0.069
2017-02-07BRAP4 $19.81$19.90.09
2017-02-08BRAP4 $20.01$20.0820.072
2017-02-09BRAP4 $20.477$20.474-0.003
2017-02-10BRAP4 $21.815$21.809-0.006
2017-02-13BRAP4 $23.416$23.376-0.04
2017-02-14BRAP4 $22.915$22.702-0.213
2017-02-15BRAP4 $22.865$22.791-0.074
2017-02-16BRAP4 $22.506$22.5210.015
2017-02-17BRAP4 $22.673$22.7140.041
2017-02-20BRAP4 $26.504$26.5680.064
2017-02-21BRAP4 $25.828$25.773-0.055
2017-02-22BRAP4 $24.422$24.4370.015
2017-02-23BRAP4 $22.976$23.1010.125
2017-02-24BRAP4 $23.473$23.454-0.019
2017-03-01BRAP4 $24.094$24.2190.125
2017-03-02BRAP4 $22.815$22.8720.057
2017-03-03BRAP4 $22.894$22.815-0.079
2017-03-06BRAP4 $22.501$22.6610.16
2017-03-07BRAP4 $22.871$22.85-0.021
2017-03-08BRAP4 $22.149$22.320.171
2017-03-09BRAP4 $21.771$21.9150.144
2017-03-10BRAP4 $21.64$21.7050.065
2017-03-13BRAP4 $22.671$22.65-0.021
2017-03-14BRAP4 $22.645$22.64-0.005
2017-03-15BRAP4 $23.741$24.090.349
2017-03-16BRAP4 $23.367$23.50.133
2017-03-20BRAP4 $22.752$22.80.048
2017-03-21BRAP4 $20.853$20.860.007
2017-03-22BRAP4 $21.386$21.40.014
2017-03-23BRAP4 $21.082$21.10.018
2017-03-24BRAP4 $20.887$21.030.143
2017-03-27BRAP4 $21.393$21.490.097
2017-03-28BRAP4 $21.846$21.920.074
2017-03-29BRAP4 $22.142$22.210.068
2017-03-30BRAP4 $21.876$220.124
2017-03-31BRAP4 $21.813$21.890.077
2017-04-03BRAP4 $21.179$21.20.021
2017-04-04BRAP4 $22.087$22.190.103
2017-04-05BRAP4 $21.171$21.360.189
2017-04-06BRAP4 $20.748$20.760.012
2017-04-07BRAP4 $20.514$20.670.156
2017-04-10BRAP4 $20.506$20.49-0.016
2017-04-11BRAP4 $20.11$20.110
2017-04-12BRAP4 $19.065$18.91-0.155
2017-04-13BRAP4 $19.09$19.01-0.08
2017-04-17BRAP4 $19.165$19.30.135
2017-04-18BRAP4 $18.785$18.790.005
2017-04-19BRAP4 $18.611$18.57-0.041
2017-04-20BRAP4 $19.564$19.580.016
2017-04-24BRAP4 $19.743$19.820.077
2017-04-25BRAP4 $20.427$20.620.193
2017-04-26BRAP4 $20.304$20.2-0.104
2017-04-27BRAP4 $19.494$19.60.106
2017-04-28BRAP4 $19.684$19.850.166
2017-05-02BRAP4 $20.244$20.30.056
2017-05-03BRAP4 $19.175$19.15-0.025
2017-05-04BRAP4 $18.229$18.250.021
2017-05-05BRAP4 $18.771$18.73-0.041
2017-05-08BRAP4 $18.36$18.40.04
2017-05-09BRAP4 $18.783$18.76-0.023
2017-05-10BRAP4 $18.702$18.730.028
2017-05-11BRAP4 $18.629$18.70.071
2017-05-12BRAP4 $18.048$18.120.072
2017-05-15BRAP4 $18.5$18.540.04
2017-05-16BRAP4 $18.883$18.90.017

BRAX11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-05BRAX11$50.59$50.660.07
2017-01-27BRAX11$53.61$53.57-0.04
2017-02-20BRAX11$55.59$55.6350.045
2017-03-02BRAX11$53.565$53.580.015
2017-03-08BRAX11$52.69$52.8730.183
2017-03-10BRAX11$52.67$52.750.08

BRCR11

Sector: Real Estate
Industry: Real Estate
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BRCR11$96.563$96.336-0.227
2017-01-03BRCR11$97.011$97.0750.064
2017-01-04BRCR11$96.937$96.940.003
2017-01-05BRCR11$96.435$96.7260.291
2017-01-06BRCR11$96.967$96.948-0.019
2017-01-09BRCR11$95.796$95.8710.075
2017-01-10BRCR11$96.933$96.883-0.05
2017-01-11BRCR11$96.045$96.003-0.042
2017-01-12BRCR11$96.42$96.322-0.098
2017-01-13BRCR11$96.686$96.464-0.222
2017-01-16BRCR11$96.266$96.290.024
2017-01-17BRCR11$96.466$96.353-0.113
2017-01-18BRCR11$96.263$95.314-0.949
2017-01-19BRCR11$95.966$95.937-0.029
2017-01-20BRCR11$96.341$96.332-0.009
2017-01-23BRCR11$96.279$96.271-0.008
2017-01-24BRCR11$96.561$96.439-0.122
2017-01-26BRCR11$96.467$96.452-0.015
2017-01-27BRCR11$96.19$96.149-0.041
2017-01-30BRCR11$96.807$96.467-0.34
2017-01-31BRCR11$96.295$96.262-0.033
2017-02-01BRCR11$96.573$96.6520.079
2017-02-02BRCR11$97.171$97.141-0.03
2017-02-03BRCR11$97.957$97.912-0.045
2017-02-06BRCR11$97.998$98.0180.02
2017-02-07BRCR11$98.376$98.355-0.021
2017-02-08BRCR11$98.259$99.4661.207
2017-02-09BRCR11$98.033$97.935-0.098
2017-02-10BRCR11$98.26$98.2970.037
2017-02-13BRCR11$99.705$99.126-0.579
2017-02-14BRCR11$101.227$101.2330.006
2017-02-15BRCR11$101.737$101.733-0.00399999999999
2017-02-16BRCR11$103.288$103.027-0.261
2017-02-17BRCR11$103.331$103.4020.071
2017-02-20BRCR11$103.47$103.442-0.028
2017-02-21BRCR11$104.775$104.9710.196
2017-02-22BRCR11$106.272$106.4990.227
2017-02-23BRCR11$106.401$106.4110.01
2017-02-24BRCR11$106.56$106.546-0.014
2017-03-01BRCR11$107.065$107.06-0.005
2017-03-02BRCR11$106.771$106.8050.034
2017-03-03BRCR11$106.94$106.873-0.067
2017-03-06BRCR11$106.803$106.769-0.034
2017-03-07BRCR11$106.387$106.192-0.195
2017-03-08BRCR11$106.139$106.041-0.098
2017-03-09BRCR11$105.681$105.575-0.106
2017-03-10BRCR11$106.044$106.031-0.013
2017-03-13BRCR11$106.16$106-0.16
2017-03-14BRCR11$105.61$105.55-0.06
2017-03-15BRCR11$106.104$106-0.104
2017-03-16BRCR11$105.931$105.990.059
2017-03-20BRCR11$104.724$104.72-0.004
2017-03-21BRCR11$103.536$103.730.194
2017-03-22BRCR11$105.696$105.950.254
2017-03-23BRCR11$106.31$106.490.18
2017-03-24BRCR11$106.344$106.24-0.104
2017-03-27BRCR11$105.754$105.870.116
2017-03-28BRCR11$103.697$103.64-0.057
2017-03-30BRCR11$104.654$104.850.196
2017-03-31BRCR11$105.289$105.25-0.039
2017-04-03BRCR11$102.207$102.1-0.107
2017-04-04BRCR11$101.228$101.50.272
2017-04-05BRCR11$101.37$101.560.19
2017-04-06BRCR11$101.607$101.6-0.00700000000001
2017-04-07BRCR11$101.378$101.50.122
2017-04-10BRCR11$99.384$99.18-0.204
2017-04-11BRCR11$99.36$99.2-0.16
2017-04-12BRCR11$99.706$99.4-0.306
2017-04-13BRCR11$100.643$100.980.337
2017-04-17BRCR11$100.693$100.820.127
2017-04-18BRCR11$101.391$101.15-0.241
2017-04-20BRCR11$100.729$100.51-0.219
2017-04-25BRCR11$100.66$100.880.22
2017-04-26BRCR11$100.362$100.31-0.052
2017-04-27BRCR11$101.252$101.1-0.152
2017-04-28BRCR11$101.243$101.490.247
2017-05-02BRCR11$101.726$101.66-0.066
2017-05-03BRCR11$101.891$1020.109
2017-05-04BRCR11$102.301$102.310.009
2017-05-05BRCR11$102.326$102.3-0.026
2017-05-09BRCR11$101.608$101.750.142
2017-05-10BRCR11$102.294$102.60.306
2017-05-11BRCR11$103.271$103.02-0.251
2017-05-12BRCR11$106.052$104.35-1.702
2017-05-15BRCR11$105.721$105.80.079
2017-05-16BRCR11$106.525$106.640.115

BRFS3

Sector: Consumer Staples
Industry: Food Beverage & Tobacco
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BRFS3 $47.962$47.9770.015
2017-01-03BRFS3 $49.113$49.2020.089
2017-01-04BRFS3 $48.605$48.7070.102
2017-01-05BRFS3 $48.724$48.7510.027
2017-01-06BRFS3 $46.165$46.156-0.009
2017-01-09BRFS3 $46.127$45.98-0.147
2017-01-10BRFS3 $45.94$45.735-0.205
2017-01-11BRFS3 $46.05$45.84-0.21
2017-01-12BRFS3 $47.198$47.193-0.005
2017-01-13BRFS3 $45.559$45.5750.016
2017-01-16BRFS3 $45.619$45.6640.045
2017-01-17BRFS3 $46.26$46.3070.047
2017-01-18BRFS3 $45.159$45.20.041
2017-01-19BRFS3 $45.118$45.1370.019
2017-01-20BRFS3 $46.092$46.1490.057
2017-01-23BRFS3 $46.55$46.5740.024
2017-01-24BRFS3 $47.085$47.076-0.009
2017-01-26BRFS3 $46.041$45.979-0.062
2017-01-27BRFS3 $45.426$45.358-0.068
2017-01-30BRFS3 $44.002$44.0450.043
2017-01-31BRFS3 $44.466$44.4850.019
2017-02-01BRFS3 $44.08$43.921-0.159
2017-02-02BRFS3 $44.866$44.8780.012
2017-02-03BRFS3 $44.78$44.780
2017-02-06BRFS3 $43.777$43.652-0.125
2017-02-07BRFS3 $43.473$43.5370.064
2017-02-08BRFS3 $43.295$43.149-0.146
2017-02-09BRFS3 $42.487$42.476-0.011
2017-02-10BRFS3 $43.323$43.135-0.188
2017-02-13BRFS3 $42.765$42.759-0.006
2017-02-14BRFS3 $43.518$43.5190.000999999999998
2017-02-15BRFS3 $43.807$43.8590.052
2017-02-16BRFS3 $43.898$43.895-0.003
2017-02-17BRFS3 $42.994$42.977-0.017
2017-02-20BRFS3 $42.715$42.63-0.085
2017-02-21BRFS3 $41.238$41.3070.069
2017-02-22BRFS3 $40.699$40.628-0.071
2017-02-23BRFS3 $40.732$40.727-0.005
2017-02-24BRFS3 $40.784$40.707-0.077
2017-03-01BRFS3 $40.037$40.0640.027
2017-03-02BRFS3 $39.346$39.229-0.117
2017-03-03BRFS3 $40.033$40.0470.014
2017-03-06BRFS3 $40.833$40.808-0.025
2017-03-07BRFS3 $40.133$40.049-0.084
2017-03-08BRFS3 $40.005$40.2190.214
2017-03-09BRFS3 $40.693$40.692-0.000999999999998
2017-03-10BRFS3 $39.554$39.7190.165
2017-03-13BRFS3 $39.628$39.52-0.108
2017-03-14BRFS3 $38.397$38.31-0.087
2017-03-15BRFS3 $38.816$38.66-0.156
2017-03-16BRFS3 $39.977$400.023
2017-03-20BRFS3 $36.387$36.3-0.087
2017-03-21BRFS3 $35.716$35.850.134
2017-03-22BRFS3 $35.382$35.580.198
2017-03-23BRFS3 $35.859$35.880.021
2017-03-24BRFS3 $35.584$35.80.216
2017-03-27BRFS3 $37.082$37.090.008
2017-03-28BRFS3 $38.462$38.650.188
2017-03-29BRFS3 $38.661$38.870.209
2017-03-30BRFS3 $38.386$38.540.154
2017-03-31BRFS3 $38.621$38.61-0.011
2017-04-03BRFS3 $38.815$38.890.075
2017-04-04BRFS3 $38.495$38.70.205
2017-04-05BRFS3 $38.46$38.60.14
2017-04-06BRFS3 $38.004$37.95-0.054
2017-04-07BRFS3 $37.788$37.78-0.008
2017-04-10BRFS3 $37.501$37.520.019
2017-04-11BRFS3 $38.722$38.5-0.222
2017-04-12BRFS3 $39.499$39.42-0.079
2017-04-13BRFS3 $39.595$39.5-0.095
2017-04-17BRFS3 $39.906$39.8-0.106
2017-04-18BRFS3 $40.592$40.610.018
2017-04-19BRFS3 $40.311$40.31-0.000999999999998
2017-04-20BRFS3 $40.608$40.650.042
2017-04-24BRFS3 $40.671$40.65-0.021
2017-04-25BRFS3 $39.719$39.940.221
2017-04-26BRFS3 $39.379$39.450.071
2017-04-27BRFS3 $39.061$39.20.139
2017-04-28BRFS3 $39.604$39.790.186
2017-05-02BRFS3 $41.737$41.80.063
2017-05-03BRFS3 $42.047$42.090.043
2017-05-04BRFS3 $41.462$41.60.138
2017-05-05BRFS3 $42.095$42.10.005
2017-05-08BRFS3 $42.576$42.53-0.046
2017-05-09BRFS3 $43.482$43.43-0.052
2017-05-10BRFS3 $45.129$44.96-0.169
2017-05-11BRFS3 $44.154$44.30.146
2017-05-12BRFS3 $45.35$45.24-0.11
2017-05-15BRFS3 $44.164$44.310.146
2017-05-16BRFS3 $42.824$42.850.026

BRIN3

Sector: Financials
Industry: Insurance
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-03BRIN3 $19.56$19.5870.027
2017-01-10BRIN3 $20.06$20.005-0.055
2017-01-11BRIN3 $20.046$20-0.046
2017-01-17BRIN3 $19.79$19.8040.014
2017-01-18BRIN3 $19.744$19.8090.065
2017-01-19BRIN3 $19.81$19.8850.075
2017-01-24BRIN3 $19.983$19.839-0.144
2017-02-02BRIN3 $19.96$19.943-0.017
2017-02-08BRIN3 $19.5$19.457-0.043
2017-02-22BRIN3 $19.503$19.5060.003
2017-03-06BRIN3 $18.932$18.960.028
2017-03-07BRIN3 $19.09$19.075-0.015
2017-03-08BRIN3 $19.058$19.053-0.005
2017-03-10BRIN3 $19.1$19.098-0.002
2017-03-13BRIN3 $19.073$19.140.067
2017-03-14BRIN3 $19.053$19.05-0.003
2017-03-15BRIN3 $19.04$19.190.15
2017-03-16BRIN3 $19.14$19.80.66
2017-03-20BRIN3 $19.421$19.39-0.031
2017-03-21BRIN3 $19.1$19.01-0.09
2017-03-22BRIN3 $19.04$19-0.04
2017-03-23BRIN3 $19.1$19-0.1
2017-03-24BRIN3 $18.993$19.290.297
2017-03-27BRIN3 $19.003$19-0.003
2017-03-28BRIN3 $19.386$19.35-0.036
2017-03-29BRIN3 $19.129$19-0.129
2017-03-30BRIN3 $19.206$19.50.294
2017-03-31BRIN3 $19.588$19.80.212
2017-04-03BRIN3 $19.728$19.80.072
2017-04-04BRIN3 $19.52$19.5-0.02
2017-04-05BRIN3 $19.474$19.610.136
2017-04-06BRIN3 $19.692$19.5-0.192
2017-04-07BRIN3 $19.688$19.65-0.038
2017-04-11BRIN3 $19.77$19.6-0.17
2017-04-12BRIN3 $19.843$19.6-0.243
2017-04-13BRIN3 $19.823$19.990.167
2017-04-18BRIN3 $20.515$20.550.035
2017-04-19BRIN3 $20.363$20.31-0.053
2017-04-20BRIN3 $20.54$20.550.01
2017-04-24BRIN3 $20.42$20.19-0.23
2017-04-25BRIN3 $20.326$20.470.144
2017-04-26BRIN3 $20.326$20.3-0.026
2017-04-27BRIN3 $19.989$20.10.111
2017-04-28BRIN3 $20$20.110.11
2017-05-02BRIN3 $19.68$19.960.28
2017-05-03BRIN3 $19.74$19.870.13
2017-05-04BRIN3 $19.355$19.32-0.035
2017-05-05BRIN3 $19.428$19.35-0.078
2017-05-08BRIN3 $19.606$19.670.064
2017-05-09BRIN3 $19.53$19.570.04
2017-05-10BRIN3 $19.777$19.46-0.317
2017-05-11BRIN3 $19.473$19.38-0.093
2017-05-12BRIN3 $18.838$190.162
2017-05-15BRIN3 $18.73$18.5-0.23
2017-05-16BRIN3 $18.417$18.22-0.197

BRIV3

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-31BRIV3 $4.523$4.45-0.073

BRIV4

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-05BRIV4 $5.7$5.7190.019
2017-01-06BRIV4 $5.74$5.750.01
2017-01-18BRIV4 $5.725$5.730.005
2017-03-06BRIV4 $6.05$6.130.08
2017-03-07BRIV4 $6.05$6.0710.021
2017-03-29BRIV4 $5.997$5.95-0.047
2017-04-04BRIV4 $6.25$6.2-0.05
2017-04-17BRIV4 $6.285$6.290.005

BRKM3

Sector: Materials
Industry: Materials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-18BRKM3 $31.69$31.690
2017-01-30BRKM3 $30$300
2017-03-03BRKM3 $30.15$30-0.15
2017-03-08BRKM3 $30$300
2017-03-22BRKM3 $29.035$29.80.765
2017-03-23BRKM3 $29.7$29.70
2017-04-03BRKM3 $29.99$29.990
2017-04-12BRKM3 $29.015$28.7-0.315
2017-04-20BRKM3 $29.8$29.79-0.01
2017-05-15BRKM3 $29.75$29.7-0.05

BRKM5

Sector: Materials
Industry: Materials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BRKM5 $33.86$33.9720.112
2017-01-03BRKM5 $35.69$35.7050.015
2017-01-04BRKM5 $35.304$35.165-0.139
2017-01-05BRKM5 $35.899$35.9420.043
2017-01-06BRKM5 $35.258$35.176-0.082
2017-01-09BRKM5 $35.412$35.411-0.000999999999998
2017-01-10BRKM5 $35.417$35.345-0.072
2017-01-11BRKM5 $36.197$36.103-0.094
2017-01-12BRKM5 $36.475$36.431-0.044
2017-01-13BRKM5 $35.572$35.545-0.027
2017-01-16BRKM5 $35.794$35.712-0.082
2017-01-17BRKM5 $35.397$35.338-0.059
2017-01-18BRKM5 $35.22$35.3040.084
2017-01-19BRKM5 $34.903$34.56-0.343
2017-01-20BRKM5 $34.755$34.9780.223
2017-01-23BRKM5 $35.416$35.37-0.046
2017-01-24BRKM5 $34.562$34.549-0.013
2017-01-26BRKM5 $34.034$33.839-0.195
2017-01-27BRKM5 $34.112$34.2490.137
2017-01-30BRKM5 $32.826$32.9780.152
2017-01-31BRKM5 $32.437$32.4490.012
2017-02-01BRKM5 $32.346$32.312-0.034
2017-02-02BRKM5 $32.272$32.16-0.112
2017-02-03BRKM5 $30.936$30.887-0.049
2017-02-06BRKM5 $31.707$31.483-0.224
2017-02-07BRKM5 $32.425$32.4920.067
2017-02-08BRKM5 $33.564$33.5690.005
2017-02-09BRKM5 $33.371$33.4350.064
2017-02-10BRKM5 $33.94$33.9410.001
2017-02-13BRKM5 $34.025$33.966-0.059
2017-02-14BRKM5 $34.019$34.0840.065
2017-02-15BRKM5 $32.703$32.7850.082
2017-02-16BRKM5 $33.322$33.243-0.079
2017-02-17BRKM5 $33.158$33.2210.063
2017-02-20BRKM5 $34.046$34.0980.052
2017-02-21BRKM5 $33.851$33.910.059
2017-02-22BRKM5 $34.461$34.34-0.121
2017-02-23BRKM5 $33.235$33.182-0.053
2017-02-24BRKM5 $32.252$32.201-0.051
2017-03-01BRKM5 $32.316$32.5650.249
2017-03-02BRKM5 $32.407$32.4760.069
2017-03-03BRKM5 $31.908$31.876-0.032
2017-03-06BRKM5 $31.805$31.8530.048
2017-03-07BRKM5 $30.898$30.9150.017
2017-03-08BRKM5 $30.649$30.7230.074
2017-03-09BRKM5 $30.577$30.6470.07
2017-03-10BRKM5 $30.684$30.7380.054
2017-03-13BRKM5 $31.187$31.18-0.007
2017-03-14BRKM5 $30.466$30.4-0.066
2017-03-15BRKM5 $31.515$31.47-0.045
2017-03-16BRKM5 $31.723$31.65-0.073
2017-03-20BRKM5 $31.816$31.8-0.016
2017-03-21BRKM5 $31.005$30.94-0.065
2017-03-22BRKM5 $30.922$31.010.088
2017-03-23BRKM5 $31.531$31.540.009
2017-03-24BRKM5 $31.503$31.560.057
2017-03-27BRKM5 $32.32$32.28-0.04
2017-03-28BRKM5 $31.709$31.750.041
2017-03-29BRKM5 $32.229$32.19-0.039
2017-03-30BRKM5 $31.495$31.540.045
2017-03-31BRKM5 $31.805$31.75-0.055
2017-04-03BRKM5 $31.876$31.910.034
2017-04-04BRKM5 $32.865$32.880.015
2017-04-05BRKM5 $32.559$32.580.021
2017-04-06BRKM5 $32.695$32.740.045
2017-04-07BRKM5 $33.153$33.30.147
2017-04-10BRKM5 $33.148$33.180.032
2017-04-11BRKM5 $33.602$33.43-0.172
2017-04-12BRKM5 $32.807$32.7-0.107
2017-04-13BRKM5 $31.951$31.990.039
2017-04-17BRKM5 $31.051$31.090.039
2017-04-18BRKM5 $31.781$31.65-0.131
2017-04-19BRKM5 $31.078$31.03-0.048
2017-04-20BRKM5 $31.838$31.850.012
2017-04-24BRKM5 $32.926$32.8-0.126
2017-04-25BRKM5 $33.454$33.43-0.024
2017-04-26BRKM5 $33.601$33.49-0.111
2017-04-27BRKM5 $33.846$33.75-0.096
2017-04-28BRKM5 $34.111$34.140.029
2017-05-02BRKM5 $34.528$34.43-0.098
2017-05-03BRKM5 $34.585$34.43-0.155
2017-05-04BRKM5 $33.647$33.730.083
2017-05-05BRKM5 $34.042$33.96-0.082
2017-05-08BRKM5 $33.946$33.960.014
2017-05-09BRKM5 $34.81$34.810
2017-05-10BRKM5 $34.537$34.590.053
2017-05-11BRKM5 $33.997$34.120.123
2017-05-12BRKM5 $33.907$33.980.073
2017-05-15BRKM5 $33.087$33.250.163
2017-05-16BRKM5 $32.628$32.750.122

BRML3

Sector: Real Estate
Industry: Real Estate
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BRML3 $11.968$11.9850.017
2017-01-03BRML3 $12.59$12.6260.036
2017-01-04BRML3 $12.705$12.7210.016
2017-01-05BRML3 $12.949$12.885-0.064
2017-01-06BRML3 $12.806$12.8070.001
2017-01-09BRML3 $12.982$12.9860.004
2017-01-10BRML3 $12.739$12.8060.067
2017-01-11BRML3 $12.822$12.756-0.066
2017-01-12BRML3 $13.977$14.0090.032
2017-01-13BRML3 $13.68$13.6890.009
2017-01-16BRML3 $13.726$13.707-0.019
2017-01-17BRML3 $13.694$13.686-0.008
2017-01-18BRML3 $13.367$13.317-0.05
2017-01-19BRML3 $13.38$13.271-0.109
2017-01-20BRML3 $13.445$13.418-0.027
2017-01-23BRML3 $13.957$13.9860.029
2017-01-24BRML3 $14.128$14.1430.015
2017-01-26BRML3 $13.934$13.837-0.097
2017-01-27BRML3 $13.935$13.91-0.025
2017-01-30BRML3 $13.58$13.579-0.000999999999999
2017-01-31BRML3 $14.473$14.5010.028
2017-02-01BRML3 $14.848$14.870.022
2017-02-02BRML3 $14.661$14.6920.031
2017-02-03BRML3 $14.739$14.7560.017
2017-02-06BRML3 $14.627$14.6310.004
2017-02-07BRML3 $14.594$14.6680.074
2017-02-08BRML3 $14.696$14.7670.071
2017-02-09BRML3 $14.946$14.9850.039
2017-02-10BRML3 $15.259$15.2830.024
2017-02-13BRML3 $15.175$15.173-0.002
2017-02-14BRML3 $15.103$15.055-0.048
2017-02-15BRML3 $15.47$15.4750.005
2017-02-16BRML3 $15.222$15.2310.009
2017-02-17BRML3 $15.191$15.159-0.032
2017-02-20BRML3 $15.098$15.084-0.014
2017-02-21BRML3 $15.586$15.6050.019
2017-02-22BRML3 $15.576$15.5850.009
2017-02-23BRML3 $15.107$15.102-0.005
2017-02-24BRML3 $14.996$14.985-0.011
2017-03-01BRML3 $15.075$15.069-0.006
2017-03-02BRML3 $15.063$15.026-0.037
2017-03-03BRML3 $14.904$14.879-0.025
2017-03-06BRML3 $14.876$14.817-0.059
2017-03-07BRML3 $14.856$14.9520.096
2017-03-08BRML3 $14.772$14.7870.015
2017-03-09BRML3 $14.642$14.6490.007
2017-03-10BRML3 $14.826$14.8490.023
2017-03-13BRML3 $14.799$14.820.021
2017-03-14BRML3 $14.853$14.81-0.043
2017-03-15BRML3 $15.154$15.340.186
2017-03-16BRML3 $14.901$14.8-0.101
2017-03-20BRML3 $14.455$14.36-0.095
2017-03-21BRML3 $14.184$14.210.026
2017-03-22BRML3 $13.97$14.030.06
2017-03-23BRML3 $14.348$14.3-0.048
2017-03-24BRML3 $14.115$14.230.115
2017-03-27BRML3 $13.931$140.069
2017-03-28BRML3 $14.113$14.170.057
2017-03-29BRML3 $14.534$14.45-0.084
2017-03-30BRML3 $14.264$14.25-0.014
2017-03-31BRML3 $14.408$14.490.082
2017-04-03BRML3 $14.387$14.440.053
2017-04-04BRML3 $14.366$14.430.064
2017-04-05BRML3 $14.285$14.350.065
2017-04-06BRML3 $14.074$14.170.096
2017-04-07BRML3 $14.097$14.10.003
2017-04-10BRML3 $14.089$14.07-0.019
2017-04-11BRML3 $14.26$14.18-0.08
2017-04-12BRML3 $14.155$14.1-0.055
2017-04-13BRML3 $14.131$14.1-0.031
2017-04-17BRML3 $14.476$14.46-0.016
2017-04-18BRML3 $14.591$14.52-0.071
2017-04-19BRML3 $13.981$140.019
2017-04-20BRML3 $13.982$13.97-0.012
2017-04-24BRML3 $14.07$14-0.07
2017-04-25BRML3 $14.47$14.46-0.01
2017-04-26BRML3 $14.159$14.1-0.059
2017-04-27BRML3 $13.867$13.90.033
2017-04-28BRML3 $14.099$14.05-0.049
2017-05-02BRML3 $12.08$12.170.09
2017-05-03BRML3 $12.167$12.06-0.107
2017-05-04BRML3 $12.051$12-0.051
2017-05-05BRML3 $12.467$12.670.203
2017-05-08BRML3 $12.316$12.430.114
2017-05-09BRML3 $12.866$12.90.034
2017-05-10BRML3 $13.242$13.30.058
2017-05-11BRML3 $13.454$13.510.056
2017-05-12BRML3 $13.302$13.3-0.002
2017-05-15BRML3 $13.238$13.240.002
2017-05-16BRML3 $13.5$13.550.05

BRPR3

Sector: Real Estate
Industry: Real Estate
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BRPR3 $7.602$7.572-0.03
2017-01-03BRPR3 $7.642$7.626-0.016
2017-01-04BRPR3 $8.008$8.0120.004
2017-01-05BRPR3 $8.044$8.0510.007
2017-01-06BRPR3 $7.918$7.912-0.006
2017-01-09BRPR3 $7.813$7.81-0.003
2017-01-10BRPR3 $7.79$7.8050.015
2017-01-11BRPR3 $7.773$7.764-0.009
2017-01-12BRPR3 $8.032$8.011-0.021
2017-01-13BRPR3 $7.887$7.9220.035
2017-01-16BRPR3 $7.911$7.9170.006
2017-01-17BRPR3 $7.975$7.974-0.000999999999999
2017-01-18BRPR3 $7.689$7.7220.033
2017-01-19BRPR3 $7.531$7.517-0.014
2017-01-20BRPR3 $7.622$7.6620.04
2017-01-23BRPR3 $7.732$7.722-0.01
2017-01-24BRPR3 $7.926$7.863-0.063
2017-01-26BRPR3 $7.915$7.896-0.019
2017-01-27BRPR3 $7.944$7.9460.002
2017-01-30BRPR3 $7.909$7.940.031
2017-01-31BRPR3 $7.928$7.9660.038
2017-02-01BRPR3 $8.357$8.3670.01
2017-02-02BRPR3 $8.356$8.3870.031
2017-02-03BRPR3 $8.587$8.5980.011
2017-02-06BRPR3 $8.553$8.5850.032
2017-02-07BRPR3 $8.579$8.6060.027
2017-02-08BRPR3 $8.547$8.539-0.008
2017-02-09BRPR3 $8.945$8.941-0.004
2017-02-10BRPR3 $9.141$9.137-0.004
2017-02-13BRPR3 $9.201$9.2260.025
2017-02-14BRPR3 $9.155$9.1570.002
2017-02-15BRPR3 $9.269$9.2770.008
2017-02-16BRPR3 $9.229$9.225-0.004
2017-02-17BRPR3 $9.397$9.38-0.017
2017-02-20BRPR3 $9.34$9.3930.053
2017-02-21BRPR3 $9.68$9.658-0.022
2017-02-22BRPR3 $9.471$9.5110.04
2017-02-23BRPR3 $9.432$9.429-0.003
2017-02-24BRPR3 $9.432$9.440.008
2017-03-01BRPR3 $9.304$9.303-0.000999999999999
2017-03-02BRPR3 $9.393$9.39-0.003
2017-03-03BRPR3 $9.392$9.39-0.002
2017-03-06BRPR3 $9.402$9.375-0.027
2017-03-07BRPR3 $9.457$9.451-0.006
2017-03-08BRPR3 $9.306$9.3090.003
2017-03-09BRPR3 $9.15$9.2040.054
2017-03-10BRPR3 $9.114$9.1260.012
2017-03-13BRPR3 $9.137$9.12-0.017
2017-03-14BRPR3 $9.105$9.1-0.005
2017-03-15BRPR3 $9.029$9-0.029
2017-03-16BRPR3 $8.922$8.950.028
2017-03-20BRPR3 $9.039$9.01-0.029
2017-03-21BRPR3 $8.958$8.990.032
2017-03-22BRPR3 $8.736$8.790.054
2017-03-23BRPR3 $8.854$90.146
2017-03-24BRPR3 $8.722$8.780.058
2017-03-27BRPR3 $8.793$8.78-0.013
2017-03-28BRPR3 $8.842$8.84-0.002
2017-03-29BRPR3 $9.165$9.170.005
2017-03-30BRPR3 $9.046$8.98-0.066
2017-03-31BRPR3 $9.164$9.16-0.004
2017-04-03BRPR3 $9.244$9.2-0.044
2017-04-04BRPR3 $9.156$9.15-0.006
2017-04-05BRPR3 $9.27$9.24-0.03
2017-04-06BRPR3 $9.058$9.110.052
2017-04-07BRPR3 $9.147$9.220.073
2017-04-10BRPR3 $9.358$9.35-0.008
2017-04-11BRPR3 $9.417$9.4-0.017
2017-04-12BRPR3 $9.246$9.22-0.026
2017-04-13BRPR3 $9.264$9.280.016
2017-04-17BRPR3 $9.188$9.20.012
2017-04-18BRPR3 $9.257$9.340.083
2017-04-19BRPR3 $9.392$9.33-0.062
2017-04-20BRPR3 $9.362$9.390.028
2017-04-24BRPR3 $9.376$9.380.004
2017-04-25BRPR3 $9.385$9.40.015
2017-04-26BRPR3 $9.39$9.420.03
2017-04-27BRPR3 $9.309$9.3-0.009
2017-04-28BRPR3 $9.496$9.44-0.056
2017-05-02BRPR3 $9.465$9.44-0.025
2017-05-03BRPR3 $9.431$9.530.099
2017-05-04BRPR3 $9.423$9.490.067
2017-05-05BRPR3 $9.565$9.60.035
2017-05-08BRPR3 $9.67$9.680.01
2017-05-09BRPR3 $9.708$9.67-0.038
2017-05-10BRPR3 $9.833$9.77-0.063
2017-05-11BRPR3 $9.697$9.730.033
2017-05-12BRPR3 $9.77$9.830.06
2017-05-15BRPR3 $9.808$9.8-0.008
2017-05-16BRPR3 $10.044$9.91-0.134

BRSR3

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-27BRSR3 $24.9$24.125-0.775
2017-02-21BRSR3 $33.52$34.5941.074
2017-03-07BRSR3 $27.8$28.991.19
2017-03-29BRSR3 $21.005$19.5-1.505

BRSR5

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-04-05BRSR5 $19.99$19.990
2017-05-11BRSR5 $19$190

BRSR6

Sector: Financials
Industry: Banks
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BRSR6 $10.706$10.691-0.015
2017-01-03BRSR6 $11.186$11.185-0.000999999999999
2017-01-04BRSR6 $11.523$11.560.037
2017-01-05BRSR6 $11.752$11.749-0.003
2017-01-06BRSR6 $11.961$11.925-0.036
2017-01-09BRSR6 $11.802$11.810.008
2017-01-10BRSR6 $11.74$11.7540.014
2017-01-11BRSR6 $12.038$12.0490.011
2017-01-12BRSR6 $12.918$12.852-0.066
2017-01-13BRSR6 $12.755$12.741-0.014
2017-01-16BRSR6 $12.839$12.815-0.024
2017-01-17BRSR6 $13.333$13.299-0.034
2017-01-18BRSR6 $13.184$13.1870.003
2017-01-19BRSR6 $12.834$12.735-0.099
2017-01-20BRSR6 $12.563$12.6290.066
2017-01-23BRSR6 $13.002$12.985-0.017
2017-01-24BRSR6 $12.846$12.9010.055
2017-01-26BRSR6 $14.82$14.813-0.007
2017-01-27BRSR6 $15.885$15.8850
2017-01-30BRSR6 $15.405$15.4290.024
2017-01-31BRSR6 $15.677$15.7090.032
2017-02-01BRSR6 $15.828$15.749-0.079
2017-02-02BRSR6 $15.249$15.2850.036
2017-02-03BRSR6 $15.882$15.8840.002
2017-02-06BRSR6 $15.699$15.7360.037
2017-02-07BRSR6 $15.724$15.7420.018
2017-02-08BRSR6 $15.78$15.761-0.019
2017-02-09BRSR6 $16.434$16.440.006
2017-02-10BRSR6 $17.52$17.5420.022
2017-02-13BRSR6 $16.918$17.0690.151
2017-02-14BRSR6 $16.793$16.781-0.012
2017-02-15BRSR6 $16.521$16.5-0.021
2017-02-16BRSR6 $16.465$16.4690.004
2017-02-17BRSR6 $16.871$16.9060.035
2017-02-20BRSR6 $17.079$17.0880.009
2017-02-21BRSR6 $18.868$18.9470.079
2017-02-22BRSR6 $17.857$17.8960.039
2017-02-23BRSR6 $17.079$17.2250.146
2017-02-24BRSR6 $17.002$16.781-0.221
2017-03-01BRSR6 $16.99$16.965-0.025
2017-03-02BRSR6 $16.617$16.542-0.075
2017-03-03BRSR6 $16.724$16.7250.001
2017-03-06BRSR6 $17.136$17.08-0.056
2017-03-07BRSR6 $17.22$17.18-0.04
2017-03-08BRSR6 $16.49$16.6020.112
2017-03-09BRSR6 $16.271$16.201-0.07
2017-03-10BRSR6 $16.032$16.1610.129
2017-03-13BRSR6 $16.356$16.35-0.006
2017-03-14BRSR6 $15.61$15.55-0.06
2017-03-15BRSR6 $15.158$15.15-0.008
2017-03-16BRSR6 $15.374$15.33-0.044
2017-03-20BRSR6 $15.019$15.020.000999999999999
2017-03-21BRSR6 $14.69$14.790.1
2017-03-22BRSR6 $14.523$14.610.087
2017-03-23BRSR6 $14.505$14.48-0.025
2017-03-24BRSR6 $14.546$14.53-0.016
2017-03-27BRSR6 $14.434$14.460.026
2017-03-28BRSR6 $14.863$14.960.097
2017-03-29BRSR6 $15.2$15.210.01
2017-03-30BRSR6 $15.031$15-0.031
2017-03-31BRSR6 $15.134$15.12-0.014
2017-04-03BRSR6 $15.862$160.138
2017-04-04BRSR6 $15.782$15.90.118
2017-04-05BRSR6 $15.173$15.280.107
2017-04-06BRSR6 $14.639$14.650.011
2017-04-07BRSR6 $14.999$15.150.151
2017-04-10BRSR6 $14.666$14.70.034
2017-04-11BRSR6 $14.795$14.80.005
2017-04-12BRSR6 $14.329$14.23-0.099
2017-04-13BRSR6 $14.263$14.30.037
2017-04-17BRSR6 $14.796$14.78-0.016
2017-04-18BRSR6 $14.545$14.550.005
2017-04-19BRSR6 $14.477$14.580.103
2017-04-20BRSR6 $14.416$14.31-0.106
2017-04-24BRSR6 $14.315$14.3-0.015
2017-04-25BRSR6 $14.406$14.470.064
2017-04-26BRSR6 $14.379$14.27-0.109
2017-04-27BRSR6 $14.071$14.180.109
2017-04-28BRSR6 $14.326$14.21-0.116
2017-05-02BRSR6 $14.747$14.850.103
2017-05-03BRSR6 $15.236$15.250.014
2017-05-04BRSR6 $14.906$14.950.044
2017-05-05BRSR6 $15.241$15.15-0.091
2017-05-08BRSR6 $15.015$15.10.085
2017-05-09BRSR6 $15.582$15.60.018
2017-05-10BRSR6 $15.734$15.860.126
2017-05-11BRSR6 $16.369$16.36-0.009
2017-05-12BRSR6 $16.299$16.380.081
2017-05-15BRSR6 $15.578$15.60.022
2017-05-16BRSR6 $15.655$15.680.025

BSEV3

Sector: Consumer Staples
Industry: Food Beverage & Tobacco
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-03BSEV3 $7.43$7.4420.012
2017-01-04BSEV3 $7.663$7.642-0.021
2017-01-05BSEV3 $7.75$7.750
2017-01-06BSEV3 $7.673$7.680.007
2017-01-10BSEV3 $7.63$7.6-0.03
2017-01-11BSEV3 $7.623$7.630.007
2017-01-12BSEV3 $7.64$7.63-0.01
2017-01-13BSEV3 $7.538$7.492-0.046
2017-01-16BSEV3 $7.357$7.3750.018
2017-01-17BSEV3 $7.283$7.278-0.005
2017-01-18BSEV3 $7.289$7.3160.027
2017-01-19BSEV3 $7.394$7.374-0.02
2017-01-23BSEV3 $7.388$7.4220.034
2017-01-24BSEV3 $7.44$7.42-0.02
2017-01-26BSEV3 $7.485$7.490.005
2017-01-27BSEV3 $7.495$7.50.005
2017-01-30BSEV3 $7.571$7.553-0.018
2017-01-31BSEV3 $7.468$7.4850.017
2017-02-01BSEV3 $7.54$7.505-0.035
2017-02-02BSEV3 $7.44$7.4560.016
2017-02-03BSEV3 $7.55$7.54-0.01
2017-02-06BSEV3 $7.439$7.436-0.003
2017-02-07BSEV3 $7.377$7.4310.054
2017-02-08BSEV3 $7.417$7.4170
2017-02-09BSEV3 $7.503$7.5030
2017-02-10BSEV3 $7.364$7.3780.014
2017-02-13BSEV3 $7.297$7.294-0.003
2017-02-14BSEV3 $7.346$7.337-0.009
2017-02-15BSEV3 $7.285$7.279-0.006
2017-02-16BSEV3 $7.283$7.279-0.004
2017-02-17BSEV3 $7.274$7.258-0.016
2017-02-20BSEV3 $7.248$7.2880.04
2017-02-21BSEV3 $7.23$7.228-0.002
2017-02-22BSEV3 $7.088$7.073-0.015
2017-02-23BSEV3 $6.997$7.0090.012
2017-02-24BSEV3 $6.925$6.930.005
2017-03-01BSEV3 $6.793$6.8190.026
2017-03-02BSEV3 $6.59$6.5940.004
2017-03-03BSEV3 $6.623$6.6340.011
2017-03-06BSEV3 $6.704$6.664-0.04
2017-03-07BSEV3 $6.48$6.4910.011
2017-03-08BSEV3 $6.23$6.250.02
2017-03-09BSEV3 $5.919$5.909-0.01
2017-03-10BSEV3 $5.901$5.9020.001
2017-03-13BSEV3 $5.88$5.87-0.01
2017-03-14BSEV3 $5.824$5.81-0.014
2017-03-15BSEV3 $5.672$5.750.078
2017-03-16BSEV3 $5.542$5.54-0.002
2017-03-20BSEV3 $5.357$5.420.063
2017-03-21BSEV3 $5.168$5.20.032
2017-03-22BSEV3 $5.082$5.10.018
2017-03-23BSEV3 $5$5.050.05
2017-03-24BSEV3 $5.089$5.06-0.029
2017-03-27BSEV3 $5.07$5.06-0.01
2017-03-28BSEV3 $5.164$5.20.036
2017-03-29BSEV3 $5.552$5.60.048
2017-03-30BSEV3 $5.461$5.45-0.011
2017-03-31BSEV3 $5.338$5.350.012
2017-04-03BSEV3 $5.164$5.15-0.014
2017-04-04BSEV3 $5.107$5.1-0.007
2017-04-05BSEV3 $5.148$5.12-0.028
2017-04-06BSEV3 $5.101$5.06-0.041
2017-04-07BSEV3 $5.105$5.08-0.025
2017-04-10BSEV3 $4.992$4.98-0.012
2017-04-11BSEV3 $4.997$5.010.013
2017-04-12BSEV3 $4.999$50.001
2017-04-13BSEV3 $4.957$5.080.123
2017-04-17BSEV3 $4.983$4.98-0.003
2017-04-18BSEV3 $5.018$5.01-0.008
2017-04-19BSEV3 $5.287$5.2-0.087
2017-04-20BSEV3 $5.602$5.740.138
2017-04-24BSEV3 $5.882$5.90.018
2017-04-25BSEV3 $6.167$6.260.093
2017-04-26BSEV3 $6.307$6.29-0.017
2017-04-27BSEV3 $6.26$6.21-0.05
2017-04-28BSEV3 $6.161$6.13-0.031
2017-05-02BSEV3 $6.194$6.20.006
2017-05-03BSEV3 $6.148$6.190.042
2017-05-04BSEV3 $6.063$6.05-0.013
2017-05-09BSEV3 $6.143$6.150.007
2017-05-10BSEV3 $6.122$6.07-0.052
2017-05-11BSEV3 $6.153$6.13-0.023
2017-05-12BSEV3 $6.168$6.20.032
2017-05-15BSEV3 $6.1$6.06-0.04
2017-05-16BSEV3 $6.05$6.04-0.01

BTOW1

Sector: Consumer Discretionary
Industry: Retailing
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-28BTOW1 $0.75$0.750
2017-03-29BTOW1 $2.192$1.8-0.392
2017-03-30BTOW1 $1.786$1.850.064
2017-03-31BTOW1 $1.513$1.5-0.013
2017-04-03BTOW1 $1.648$1.70.052
2017-04-04BTOW1 $1.455$1.44-0.015
2017-04-05BTOW1 $1.34$1.380.04
2017-04-06BTOW1 $1.183$1.380.197
2017-04-07BTOW1 $1.181$1.20.019
2017-04-10BTOW1 $0.979$0.990.011
2017-04-11BTOW1 $0.808$0.820.012
2017-04-12BTOW1 $0.876$0.90.024
2017-04-13BTOW1 $0.994$10.006
2017-04-17BTOW1 $1.212$1.270.058

BTOW3

Sector: Consumer Discretionary
Industry: Retailing
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BTOW3 $10.249$10.203-0.046
2017-01-03BTOW3 $10.269$10.3030.034
2017-01-04BTOW3 $10.68$10.651-0.029
2017-01-05BTOW3 $11.112$11.033-0.079
2017-01-06BTOW3 $10.685$10.7020.017
2017-01-09BTOW3 $10.747$10.715-0.032
2017-01-10BTOW3 $10.593$10.562-0.031
2017-01-11BTOW3 $10.73$10.7750.045
2017-01-12BTOW3 $11.774$11.8820.108
2017-01-13BTOW3 $11.848$11.845-0.003
2017-01-16BTOW3 $11.927$11.917-0.01
2017-01-17BTOW3 $11.635$11.7680.133
2017-01-18BTOW3 $11.755$11.748-0.007
2017-01-19BTOW3 $11.598$11.597-0.001
2017-01-20BTOW3 $11.85$11.842-0.008
2017-01-23BTOW3 $12.047$12.029-0.018
2017-01-24BTOW3 $12.193$12.2220.029
2017-01-26BTOW3 $12.62$12.604-0.016
2017-01-27BTOW3 $12.448$12.4970.049
2017-01-30BTOW3 $12.268$12.218-0.05
2017-01-31BTOW3 $12.087$12.1060.019
2017-02-01BTOW3 $12.289$12.241-0.048
2017-02-02BTOW3 $12.305$12.3260.021
2017-02-03BTOW3 $12.184$12.2020.018
2017-02-06BTOW3 $12.379$12.4030.024
2017-02-07BTOW3 $12.501$12.5020.001
2017-02-08BTOW3 $13.422$13.417-0.005
2017-02-09BTOW3 $12.906$12.9580.052
2017-02-10BTOW3 $13.412$13.268-0.144
2017-02-13BTOW3 $13.008$13.0130.005
2017-02-14BTOW3 $12.961$12.954-0.007
2017-02-15BTOW3 $13.155$13.1830.028
2017-02-16BTOW3 $12.942$12.9470.005
2017-02-17BTOW3 $12.709$12.7090
2017-02-20BTOW3 $12.709$12.7540.045
2017-02-21BTOW3 $13.126$13.101-0.025
2017-02-22BTOW3 $12.8$12.810.01
2017-02-23BTOW3 $12.298$12.4460.148
2017-02-24BTOW3 $12.318$12.320.002
2017-03-01BTOW3 $12.653$12.7920.139
2017-03-02BTOW3 $12.742$12.8740.132
2017-03-03BTOW3 $12.814$12.8310.017
2017-03-06BTOW3 $12.758$12.7960.038
2017-03-07BTOW3 $13.118$13.088-0.03
2017-03-08BTOW3 $12.803$12.802-0.001
2017-03-09BTOW3 $12.075$12.04-0.035
2017-03-10BTOW3 $11.602$11.52-0.082
2017-03-13BTOW3 $12.049$12.04-0.009
2017-03-14BTOW3 $12.108$12.130.022
2017-03-15BTOW3 $11.911$11.9-0.011
2017-03-16BTOW3 $12.088$12.10.012
2017-03-20BTOW3 $11.912$11.990.078
2017-03-21BTOW3 $12.001$11.93-0.071
2017-03-22BTOW3 $11.989$12.020.031
2017-03-23BTOW3 $12.235$12.280.045
2017-03-24BTOW3 $12.095$12.170.075
2017-03-27BTOW3 $11.74$11.790.05
2017-03-28BTOW3 $11.726$11.760.034
2017-03-29BTOW3 $11.891$11.90.009
2017-03-30BTOW3 $11.868$11.950.082
2017-03-31BTOW3 $12.275$12.350.075
2017-04-03BTOW3 $12.501$12.5-0.000999999999999
2017-04-04BTOW3 $12.489$12.550.061
2017-04-05BTOW3 $12.401$12.430.029
2017-04-06BTOW3 $12.192$12.230.038
2017-04-07BTOW3 $12.138$12.190.052
2017-04-10BTOW3 $11.969$12.060.091
2017-04-11BTOW3 $11.766$11.80.034
2017-04-12BTOW3 $11.836$11.880.044
2017-04-13BTOW3 $12.027$12.01-0.017
2017-04-17BTOW3 $12.202$12.290.088
2017-04-18BTOW3 $12.929$12.950.021
2017-04-19BTOW3 $13.281$13.320.039
2017-04-20BTOW3 $13.426$13.490.064
2017-04-24BTOW3 $13.704$13.770.066
2017-04-25BTOW3 $13.735$13.920.185
2017-04-26BTOW3 $13.774$13.80.026
2017-04-27BTOW3 $13.403$13.3-0.103
2017-04-28BTOW3 $13.299$13.380.081
2017-05-02BTOW3 $14.175$14.190.015
2017-05-03BTOW3 $14.424$14.41-0.014
2017-05-04BTOW3 $14.018$14-0.018
2017-05-05BTOW3 $14.324$14.410.086
2017-05-08BTOW3 $14.131$14.230.099
2017-05-09BTOW3 $14.461$14.480.019
2017-05-10BTOW3 $15.105$15.20.095
2017-05-11BTOW3 $14.992$150.008
2017-05-12BTOW3 $13.334$13.350.016
2017-05-15BTOW3 $12.977$12.91-0.067
2017-05-16BTOW3 $13.346$13.40.054

BTOW9

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-04-26BTOW9 $13.5$13.650.15
2017-04-27BTOW9 $13.2$12.9-0.3
2017-04-28BTOW9 $13.13$13.130
2017-05-02BTOW9 $13.889$140.111
2017-05-03BTOW9 $14.2$14.40.2
2017-05-04BTOW9 $13.95$13.990.04
2017-05-10BTOW9 $15$15.010.01
2017-05-11BTOW9 $14.92$15.070.15
2017-05-12BTOW9 $13.194$13.1-0.094

BTTL3

Sector: Consumer Discretionary
Industry: Retailing
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-21BTTL3 $8.02$8.020

BTTL4

Sector: Consumer Discretionary
Industry: Retailing
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-27BTTL4 $8$80
2017-03-28BTTL4 $7.31$7.320.01
2017-05-04BTTL4 $8.205$8.30.095
2017-05-08BTTL4 $8.5$8.60.1
2017-05-16BTTL4 $9$9.490.49

BVMF3

Sector: Financials
Industry: Diversified Financials
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02BVMF3 $16.229$16.179-0.05
2017-01-03BVMF3 $16.878$16.871-0.007
2017-01-04BVMF3 $17.151$17.15-0.001
2017-01-05BVMF3 $17.098$17.062-0.036
2017-01-06BVMF3 $16.78$16.8610.081
2017-01-09BVMF3 $17.11$17.107-0.003
2017-01-10BVMF3 $17.33$17.3550.025
2017-01-11BVMF3 $17.464$17.4890.025
2017-01-12BVMF3 $18.064$18.10.036
2017-01-13BVMF3 $17.859$17.8940.035
2017-01-16BVMF3 $17.796$17.659-0.137
2017-01-17BVMF3 $17.985$17.96-0.025
2017-01-18BVMF3 $17.619$17.6950.076
2017-01-19BVMF3 $17.743$17.703-0.04
2017-01-20BVMF3 $18.103$18.2840.181
2017-01-23BVMF3 $18.551$18.547-0.004
2017-01-24BVMF3 $18.12$18.1250.005
2017-01-26BVMF3 $18.263$18.239-0.024
2017-01-27BVMF3 $18.454$18.4760.022
2017-01-30BVMF3 $18.003$18.0130.01
2017-01-31BVMF3 $18.526$18.5490.023
2017-02-01BVMF3 $18.607$18.601-0.006
2017-02-02BVMF3 $18.545$18.5580.013
2017-02-03BVMF3 $18.818$18.769-0.049
2017-02-06BVMF3 $18.727$18.668-0.059
2017-02-07BVMF3 $18.72$18.7850.065
2017-02-08BVMF3 $18.911$18.903-0.008
2017-02-09BVMF3 $18.746$18.7670.021
2017-02-10BVMF3 $18.827$18.8340.007
2017-02-13BVMF3 $18.895$18.8960.001
2017-02-14BVMF3 $18.865$18.8750.01
2017-02-15BVMF3 $19.382$19.4470.065
2017-02-16BVMF3 $19.708$19.681-0.027
2017-02-17BVMF3 $19.736$19.661-0.075
2017-02-20BVMF3 $19.479$19.466-0.013
2017-02-21BVMF3 $19.842$19.8940.052
2017-02-22BVMF3 $19.858$19.9690.111
2017-02-23BVMF3 $19.515$19.5630.048
2017-02-24BVMF3 $19.099$19.035-0.064
2017-03-01BVMF3 $19.202$19.2040.002
2017-03-02BVMF3 $18.697$18.7720.075
2017-03-03BVMF3 $18.831$18.809-0.022
2017-03-06BVMF3 $18.717$18.7270.01
2017-03-07BVMF3 $18.549$18.5540.005
2017-03-08BVMF3 $18.215$18.3120.097
2017-03-09BVMF3 $18.106$18.1430.037
2017-03-10BVMF3 $18.702$18.7050.003
2017-03-13BVMF3 $18.897$18.910.013
2017-03-14BVMF3 $18.837$18.8-0.037
2017-03-15BVMF3 $19.195$19.280.085
2017-03-16BVMF3 $18.462$18.32-0.142
2017-03-20BVMF3 $18.492$18.41-0.082
2017-03-21BVMF3 $18.327$18.370.043
2017-03-22BVMF3 $19.006$18.94-0.066
2017-03-23BVMF3 $18.779$18.7-0.079
2017-03-24BVMF3 $18.745$18.71-0.035
2017-03-27BVMF3 $18.637$18.680.043
2017-03-28BVMF3 $18.642$18.670.028
2017-03-29BVMF3 $19.306$19.350.044
2017-03-30BVMF3 $19.393$19.39-0.003
2017-03-31BVMF3 $19.221$19.290.069
2017-04-03BVMF3 $19.442$19.450.008
2017-04-04BVMF3 $19.591$19.690.099
2017-04-05BVMF3 $19.442$19.480.038
2017-04-06BVMF3 $19.034$19.150.116
2017-04-07BVMF3 $19.397$19.460.063
2017-04-10BVMF3 $19.219$19.310.091
2017-04-11BVMF3 $19.22$19.14-0.08
2017-04-12BVMF3 $19.116$19.06-0.056
2017-04-13BVMF3 $18.625$18.51-0.115
2017-04-17BVMF3 $19.463$19.550.087
2017-04-18BVMF3 $19.666$19.70.034
2017-04-19BVMF3 $19.277$19.310.033
2017-04-20BVMF3 $19.099$19.150.051
2017-04-24BVMF3 $19.083$19.02-0.063
2017-04-25BVMF3 $19.122$19.160.038
2017-04-26BVMF3 $19.078$19.090.012
2017-04-27BVMF3 $19.011$18.95-0.061
2017-04-28BVMF3 $18.932$19.010.078
2017-05-02BVMF3 $19.499$19.550.051
2017-05-03BVMF3 $19.532$19.51-0.022
2017-05-04BVMF3 $19.215$19.30.085
2017-05-05BVMF3 $19.424$19.450.026
2017-05-08BVMF3 $19.366$19.40.034
2017-05-09BVMF3 $19.456$19.480.024
2017-05-10BVMF3 $19.924$19.91-0.014
2017-05-11BVMF3 $20.039$20.01-0.029
2017-05-12BVMF3 $20.088$20.140.052
2017-05-15BVMF3 $20.286$20.380.094
2017-05-16BVMF3 $20.621$20.640.019

CAMB4

Sector: Consumer Discretionary
Industry: Consumer Durables & Apparel
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-03-29CAMB4 $5.1$5.10
2017-04-24CAMB4 $5.15$5.150

CARD3

Sector: Information Technology
Industry: Software & Services
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-02CARD3 $4.958$4.945-0.013
2017-01-03CARD3 $4.996$4.98-0.016
2017-01-04CARD3 $5.136$5.1610.025
2017-01-05CARD3 $5.307$5.287-0.02
2017-01-06CARD3 $5.292$5.320.028
2017-01-09CARD3 $5.407$5.4150.008
2017-01-10CARD3 $5.448$5.446-0.002
2017-01-11CARD3 $5.436$5.424-0.012
2017-01-12CARD3 $5.569$5.558-0.011
2017-01-13CARD3 $5.766$5.7720.006
2017-01-16CARD3 $6.1$6.110.01
2017-01-17CARD3 $5.939$5.925-0.014
2017-01-18CARD3 $5.984$5.983-0.001
2017-01-19CARD3 $6.115$6.087-0.028
2017-01-20CARD3 $6.228$6.211-0.017
2017-01-23CARD3 $6.4$6.376-0.024
2017-01-24CARD3 $6.428$6.412-0.016
2017-01-26CARD3 $6.704$6.7080.004
2017-01-27CARD3 $7.281$7.2870.006
2017-01-30CARD3 $7.164$7.081-0.083
2017-01-31CARD3 $7.33$7.286-0.044
2017-02-01CARD3 $7.47$7.458-0.012
2017-02-02CARD3 $7.184$7.182-0.002
2017-02-03CARD3 $7.176$7.168-0.008
2017-02-06CARD3 $6.997$6.995-0.002
2017-02-07CARD3 $6.997$6.993-0.004
2017-02-08CARD3 $7.004$6.998-0.006
2017-02-09CARD3 $6.998$6.9980
2017-02-10CARD3 $7.129$7.1420.013
2017-02-13CARD3 $7.111$7.1430.032
2017-02-14CARD3 $7$6.997-0.003
2017-02-15CARD3 $7.142$7.133-0.009
2017-02-16CARD3 $7.833$7.880.047
2017-02-17CARD3 $8.797$8.79-0.007
2017-02-20CARD3 $9.387$9.366-0.021
2017-02-21CARD3 $9.914$9.9140
2017-02-22CARD3 $9.784$9.8630.079
2017-02-23CARD3 $9.886$9.9440.058
2017-02-24CARD3 $9.931$9.914-0.017
2017-03-01CARD3 $10.395$10.4670.072
2017-03-02CARD3 $11.41$11.5540.144
2017-03-03CARD3 $12.919$13.0660.147
2017-03-06CARD3 $13.921$13.842-0.079
2017-03-07CARD3 $11.47$11.7190.249
2017-03-08CARD3 $10.223$10.14-0.083
2017-03-09CARD3 $11.144$11.3490.205
2017-03-10CARD3 $11.217$11.3370.12
2017-03-13CARD3 $11.322$11.350.028
2017-03-14CARD3 $11.459$11.530.071
2017-03-15CARD3 $11.152$11.1-0.052
2017-03-16CARD3 $10.949$10.93-0.019
2017-03-20CARD3 $10.207$10.2-0.007
2017-03-21CARD3 $9.774$9.7-0.074
2017-03-22CARD3 $9.568$9.49-0.078
2017-03-23CARD3 $10.426$10.60.174
2017-03-24CARD3 $10.255$10.15-0.105
2017-03-27CARD3 $9.991$9.95-0.041
2017-03-28CARD3 $9.98$9.97-0.01
2017-03-29CARD3 $9.801$9.820.019
2017-03-30CARD3 $9.879$9.87-0.009
2017-03-31CARD3 $9.885$9.86-0.025
2017-04-03CARD3 $9.863$9.8-0.063
2017-04-04CARD3 $9.678$9.55-0.128
2017-04-05CARD3 $9.455$9.43-0.025
2017-04-06CARD3 $9.414$9.460.046
2017-04-07CARD3 $9.536$9.45-0.086
2017-04-10CARD3 $9.993$10.030.037
2017-04-11CARD3 $9.865$9.82-0.045
2017-04-12CARD3 $9.703$9.66-0.043
2017-04-13CARD3 $9.661$9.65-0.011
2017-04-17CARD3 $9.731$9.72-0.011
2017-04-18CARD3 $9.693$9.68-0.013
2017-04-19CARD3 $9.65$9.660.01
2017-04-20CARD3 $9.668$9.680.012
2017-04-24CARD3 $9.631$9.54-0.091
2017-04-26CARD3 $9.621$9.61-0.011
2017-04-27CARD3 $9.648$9.55-0.098
2017-04-28CARD3 $9.556$9.680.124
2017-05-02CARD3 $10.369$10.410.041
2017-05-03CARD3 $10.399$10.40.001
2017-05-04CARD3 $10.248$10.260.012
2017-05-05CARD3 $11.093$11.10.007
2017-05-08CARD3 $11.865$11.86-0.005
2017-05-09CARD3 $10.764$10.7-0.064
2017-05-10CARD3 $10.919$10.89-0.029
2017-05-11CARD3 $10.661$10.6-0.061
2017-05-12CARD3 $10.267$10.25-0.017
2017-05-15CARD3 $10.327$10.3-0.027
2017-05-16CARD3 $10.173$10.1-0.073

CBOP11

Sector:
Industry:
Session DateSymbolAverage PricePrint PricePrint Up/Down$ changed
2017-01-06CBOP11$636.017$634-2.017
2017-01-09CBOP11$680$677.153-2.847
2017-01-10CBOP11$679.592$679-0.592
2017-01-11CBOP11$669.556$680.99411.438
2017-01-12CBOP11$674.508$674.5-0.00800000000004
2017-01-13CBOP11$685$684.998