Indices
Stocks
ETFs
Futures
Forex
Bonds
| Stock Name | Latest Price | Update Time | Start Time | K-line Type | Historical Price Range | Volume Extremes | Change Records | Trading Statistics | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historical High | Historical Low | Volume Peak | Volume Low | Daily Gain Peak | Daily Loss Peak | Monthly Gain Peak | Monthly Loss Peak | Trading Days | Rise Ratio | Fall Ratio | ||||||
| Vulcabras Azaleia(VULC3) | 19.57 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
22.50
2025-09-08
|
0.96
2015-03-09
|
8.6M
2017-10-26
|
0.0M
2015-02-26
|
+86.93%
2016-06-24
|
-23.40%
2015-04-27
|
+73.76%
2017-07
|
-51.82%
2020-03
|
2583 | 47.9% | 45.7% | |
| Cambuci SA(CAMB3) | 9.92 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
12.57
2024-10-01
|
0.52
2016-05-31
|
1.6M
2020-06-02
|
0.0M
2015-01-12
|
+844.44%
2016-06-03
|
-89.90%
2017-05-23
|
+679.69%
2016-06
|
-90.59%
2017-07
|
2192 | 46.0% | 42.2% | |
| Koninklijke Philips NV(PHGN34) | 149.40 | 2025-09-22 | 2019-12-17 |
Daily K
Minute K
|
323.00
2021-03-25
|
58.25
2022-11-03
|
0.0M
2020-02-20
|
-
2025-09-05
|
+28.56%
2024-04-17
|
-16.67%
2024-10-21
|
+32.32%
2024-04
|
-25.35%
2021-11
|
460 | 43.7% | 50.9% | |
| LOCALIZA ON(RENT3) | 40.08 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
72.57
2021-01-14
|
6.05
2016-01-26
|
83.0M
2024-08-14
|
0.7M
2016-07-04
|
+26.82%
2020-03-25
|
-23.42%
2020-03-16
|
+44.26%
2020-04
|
-47.11%
2020-03
|
2658 | 49.1% | 49.4% | |
| RUMO ON NM(RAIL3) | 15.23 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
26.81
2019-12-30
|
1.33
2016-01-26
|
83.2M
2016-04-19
|
0.4M
2015-12-28
|
+26.47%
2015-03-27
|
-25.74%
2016-01-21
|
+50.93%
2015-02
|
-68.45%
2016-01
|
2658 | 49.1% | 48.3% | |
| Knox Debt Fundo de Investimento em Participacoes e(KNOX11) | 101.70 | 2025-09-26 | 2021-03-29 |
Daily K
Minute K
|
110.10
2024-03-04
|
91.30
2023-01-23
|
0.2M
2025-04-11
|
0.0M
2022-04-22
|
+5.22%
2021-03-29
|
-6.58%
2022-11-07
|
+6.06%
2023-08
|
-7.15%
2024-11
|
1045 | 44.2% | 43.9% | |
| Canadian National Railway Co(CNIC34) | 20.66 | 2025-09-26 | 2019-06-18 |
Daily K
Minute K
|
31.61
2024-04-29
|
13.32
2020-03-13
|
0.1M
2019-06-18
|
0.0M
2022-11-29
|
+9.94%
2021-08-24
|
-7.92%
2021-04-15
|
+18.53%
2021-10
|
-9.87%
2021-04
|
653 | 49.0% | 46.2% | |
| GRENDENE ON(GRND3) | 5.21 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
12.99
2020-01-07
|
3.71
2015-02-06
|
17.3M
2025-06-30
|
0.1M
2018-07-04
|
+10.05%
2015-02-06
|
-22.07%
2022-02-03
|
+23.49%
2022-03
|
-25.57%
2020-03
|
2659 | 47.3% | 47.3% | |
| FI Imobiliario BTG Pactual Shoppings(BPML11) | 78.65 | 2025-09-26 | 2019-11-06 |
Daily K
Minute K
|
129.77
2020-01-07
|
44.31
2023-05-17
|
0.3M
2021-03-22
|
0.0M
2019-12-05
|
+16.40%
2020-06-15
|
-14.26%
2023-07-26
|
+9.21%
2023-09
|
-25.31%
2020-03
|
1450 | 42.8% | 44.5% | |
| Alupar Invest Unit(ALUP11) | 31.61 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
31.65
2025-07-01
|
6.00
2016-01-21
|
7.7M
2025-06-20
|
0.1M
2025-07-15
|
+15.37%
2023-05-04
|
-13.75%
2024-03-25
|
+18.04%
2016-03
|
-21.76%
2020-03
|
2659 | 49.4% | 47.0% | |
| METAL LEVE ON(LEVE3) | 27.08 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
49.00
2023-09-02
|
12.98
2022-04-14
|
3.7M
2023-11-01
|
0.0M
2017-06-19
|
+44.41%
2023-09-09
|
-35.95%
2022-02-14
|
+37.99%
2023-05
|
-46.21%
2022-02
|
2659 | 50.0% | 47.7% | |
| FII KINEA(KNRI11) | 147.82 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
200.00
2020-01-02
|
91.20
2015-01-08
|
0.6M
2024-09-20
|
0.0M
2017-01-27
|
+13.35%
2023-05-04
|
-11.82%
2017-03-03
|
+14.38%
2018-10
|
-10.68%
2020-03
|
2659 | 48.4% | 48.9% | |
| Ross Stores DRC(ROST34) | 385.60 | 2025-09-22 | 2016-05-17 |
Daily K
Minute K
|
471.00
2024-12-18
|
82.36
2017-07-24
|
0.0M
2020-10-14
|
-
2025-08-07
|
+20.41%
2020-03-26
|
-23.78%
2022-05-20
|
+29.29%
2022-11
|
-20.66%
2022-05
|
1182 | 50.8% | 47.9% | |
| Btg Pactual Divida Infra Fundo(BDIF11) | 73.34 | 2025-09-26 | 2021-04-23 |
Daily K
Minute K
|
104.08
2021-04-23
|
67.81
2024-12-19
|
0.5M
2024-10-17
|
0.0M
2021-08-05
|
+5.23%
2024-12-16
|
-7.07%
2021-06-21
|
+7.45%
2021-12
|
-6.80%
2023-01
|
1102 | 49.3% | 48.5% | |
| Corteva DRC(C1TV34) | 90.36 | 2025-09-26 | 2020-10-22 |
Daily K
Minute K
|
104.61
2025-07-10
|
44.41
2020-10-28
|
0.1M
2022-05-02
|
-
2025-08-01
|
+17.74%
2024-01-22
|
-9.30%
2023-10-13
|
+13.90%
2021-02
|
-10.40%
2021-05
|
757 | 51.9% | 43.5% | |
| TAEE(TAEE3) | 12.00 | 2025-09-26 | 2017-05-17 |
Daily K
Minute K
|
14.00
2021-04-22
|
4.99
2018-02-09
|
0.9M
2023-01-06
|
0.0M
2017-05-17
|
+24.93%
2017-05-17
|
-20.16%
2017-05-25
|
+27.60%
2021-03
|
-14.92%
2022-01
|
1982 | 48.0% | 46.1% | |
| Vibra Energia(VBBR3) | 24.19 | 2025-09-26 | 2017-12-15 |
Daily K
Minute K
|
29.54
2021-07-29
|
10.88
2023-05-03
|
81.4M
2021-07-01
|
0.6M
2017-12-27
|
+16.69%
2018-10-01
|
-15.29%
2020-03-12
|
+39.30%
2020-04
|
-41.50%
2020-03
|
1927 | 49.4% | 48.9% | |
| ParkerHannifin(P1HC34) | 1,006.97 | 2025-09-23 | 2020-03-03 |
Daily K
Minute K
|
1,065.61
2024-12-03
|
158.00
2020-03-25
|
0.0M
2024-07-23
|
-
2025-08-05
|
+61.39%
2020-03-25
|
-27.19%
2020-03-03
|
+15.72%
2024-08
|
-27.19%
2020-03
|
325 | 48.3% | 48.9% | |
| Kinea Infra(KDIF11) | 123.38 | 2025-09-26 | 2020-07-07 |
Daily K
Minute K
|
150.00
2024-01-03
|
114.96
2024-12-19
|
0.1M
2024-10-07
|
0.0M
2020-09-09
|
+5.99%
2024-12-13
|
-3.67%
2023-02-01
|
+5.47%
2023-12
|
-3.91%
2024-11
|
1299 | 49.6% | 47.6% | |
| FII VBI Agro(PLAG11) | 50.23 | 2025-09-26 | 2019-11-12 |
Daily K
Minute K
|
123.00
2019-12-30
|
39.01
2025-02-06
|
0.3M
2025-03-10
|
0.0M
2025-03-14
|
+7.01%
2020-03-18
|
-39.93%
2021-02-10
|
+21.78%
2019-12
|
-39.94%
2021-02
|
1445 | 45.4% | 47.3% | |
| Reit Recebiveis(ARRI11) | 6.54 | 2025-09-26 | 2019-11-11 |
Daily K
Minute K
|
9.55
2021-07-30
|
3.80
2020-03-20
|
0.5M
2025-01-22
|
0.0M
2020-10-19
|
+25.15%
2023-04-28
|
-21.75%
2022-02-25
|
+18.23%
2020-09
|
-21.73%
2022-03
|
1457 | 47.1% | 41.7% | |
| Loews(L1OE34) | 498.52 | 2025-05-21 | 2020-03-25 |
Daily K
Minute K
|
522.00
2024-12-18
|
169.60
2020-03-25
|
0.0M
2021-08-03
|
-
2025-05-21
|
+44.50%
2024-08-06
|
-8.39%
2020-08-11
|
+10.43%
2021-01
|
-9.55%
2021-06
|
56 | 53.6% | 42.9% | |
| XP MALLS FDO INV IMOB FII(XPML11) | 105.83 | 2025-09-26 | 2017-12-28 |
Daily K
Minute K
|
149.34
2020-01-07
|
59.27
2020-03-19
|
1.0M
2023-09-15
|
0.0M
2018-09-21
|
+18.15%
2023-05-05
|
-25.36%
2020-03-12
|
+15.46%
2021-12
|
-31.43%
2020-03
|
1919 | 50.1% | 47.6% | |
| Kinea Estrategia Infra CDI Fundo de Investimento e(KNDI11) | 99.95 | 2025-09-26 | 2024-11-28 |
Daily K
Minute K
|
106.00
2025-07-07
|
87.25
2025-02-07
|
0.0M
2025-03-20
|
0.0M
2024-12-02
|
+8.57%
2024-12-18
|
-4.59%
2024-12-05
|
+-0.19%
2024-11
|
-3.87%
2024-12
|
196 | 41.8% | 49.5% | |
| Rb Capital Recebiveis Imobiliarios Fundo de Invest(RRCI11) | 81.12 | 2025-09-26 | 2020-11-26 |
Daily K
Minute K
|
85.55
2022-05-02
|
58.68
2024-12-10
|
0.1M
2025-09-04
|
0.0M
2025-02-20
|
+26.78%
2023-05-04
|
-22.50%
2023-05-05
|
+9.15%
2021-12
|
-19.87%
2022-05
|
1197 | 50.3% | 46.0% | |
| Kilima FI em Cotas de Fundos Imob Suno 30(KISU11) | 6.79 | 2025-09-26 | 2021-01-15 |
Daily K
Minute K
|
11.61
2021-05-05
|
5.27
2022-05-24
|
1.8M
2021-01-15
|
0.0M
2025-02-27
|
+30.92%
2023-04-24
|
-24.01%
2023-04-25
|
+24.58%
2021-04
|
-23.25%
2022-05
|
1168 | 48.1% | 43.9% | |
| Btg Pactual(BTLG11) | 103.15 | 2025-09-26 | 2019-12-02 |
Daily K
Minute K
|
113.50
2019-12-17
|
58.89
2020-03-19
|
2.1M
2024-03-15
|
0.0M
2020-04-29
|
+17.64%
2023-05-05
|
-22.75%
2022-02-17
|
+12.43%
2020-05
|
-24.45%
2022-02
|
1444 | 51.7% | 45.6% | |
| Fator Verita Multiestrategia FII(VRTM11) | 6.94 | 2025-09-26 | 2023-11-23 |
Daily K
Minute K
|
15.16
2024-08-05
|
5.86
2024-12-19
|
0.6M
2025-07-15
|
0.0M
2023-11-23
|
+11.49%
2024-07-11
|
-17.58%
2024-07-09
|
+17.76%
2024-06
|
-19.49%
2024-08
|
442 | 43.2% | 44.3% | |
| FII Habitat II(HABT11) | 77.60 | 2025-09-26 | 2019-08-05 |
Daily K
Minute K
|
130.81
2021-07-29
|
60.94
2022-12-19
|
0.2M
2022-10-04
|
0.0M
2019-08-12
|
+26.86%
2023-05-05
|
-25.13%
2022-03-08
|
+11.10%
2023-05
|
-24.03%
2022-03
|
1495 | 51.6% | 46.0% | |
| Aegon NV DRC(A1EG34) | 42.48 | 2025-09-26 | 2020-10-27 |
Daily K
Minute K
|
43.73
2025-08-29
|
14.34
2020-10-28
|
0.0M
2021-09-13
|
-
2025-09-08
|
+18.25%
2020-11-06
|
-14.97%
2022-03-03
|
+23.39%
2020-11
|
-19.99%
2023-03
|
980 | 51.0% | 44.2% | |
| Motiva Infraestrutura de Mobilidade(MOTV3) | 14.74 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
17.42
2020-01-23
|
6.24
2018-09-26
|
117.4M
2021-11-23
|
0.6M
2016-12-26
|
+22.16%
2020-03-13
|
-17.93%
2020-03-16
|
+33.62%
2018-10
|
-29.51%
2020-03
|
2654 | 48.8% | 48.9% | |
| ArcelorMittal BDR(ARMT34) | 98.51 | 2025-09-26 | 2015-01-20 |
Daily K
Minute K
|
103.32
2022-01-13
|
7.03
2016-01-22
|
0.1M
2017-05-22
|
0.0M
2020-10-01
|
+497.44%
2016-12-07
|
-48.83%
2015-08-18
|
+21.87%
2021-03
|
-28.59%
2020-03
|
1617 | 51.0% | 47.0% | |
| Eletrobras PNB(ELET6) | 53.27 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
51.62
2022-11-04
|
5.71
2015-02-11
|
23.3M
2022-06-10
|
0.1M
2025-07-15
|
+32.08%
2017-08-18
|
-19.33%
2020-03-12
|
+49.61%
2018-10
|
-28.11%
2018-05
|
2659 | 50.1% | 48.8% | |
| Sextans FII(AAZQ11) | 7.66 | 2025-09-26 | 2022-12-21 |
Daily K
Minute K
|
10.37
2023-02-16
|
5.77
2024-12-17
|
0.9M
2024-06-13
|
0.0M
2022-12-23
|
+5.39%
2024-05-24
|
-6.78%
2024-05-21
|
+9.62%
2024-07
|
-13.34%
2024-06
|
686 | 46.4% | 42.9% | |
| FII JS Ativos Financeiros(JSAF11) | 7.69 | 2025-09-26 | 2021-11-25 |
Daily K
Minute K
|
104.38
2024-03-23
|
5.62
2022-07-15
|
1.0M
2024-07-08
|
0.0M
2021-12-02
|
+1,167.54%
2023-05-03
|
-92.16%
2023-05-04
|
+11.86%
2022-08
|
-9.37%
2022-11
|
954 | 49.5% | 43.9% | |
| Valora Instrumentos Financeiros FII(VGHF11) | 7.76 | 2025-09-26 | 2021-03-09 |
Daily K
Minute K
|
9.71
2022-04-01
|
6.35
2024-12-19
|
1.7M
2024-10-02
|
0.0M
2021-03-15
|
+27.29%
2023-04-27
|
-21.00%
2023-04-28
|
+6.42%
2023-05
|
-21.26%
2022-04
|
1134 | 48.1% | 41.6% | |
| EVEN ON(EVEN3) | 7.82 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
19.35
2020-01-23
|
2.72
2015-07-24
|
10.4M
2015-09-25
|
0.0M
2025-07-15
|
+22.70%
2020-03-24
|
-27.67%
2020-03-18
|
+57.05%
2018-10
|
-58.15%
2020-03
|
2659 | 48.0% | 48.1% | |
| Polo FII Recebiveis Imobiliarios II(PORD11) | 7.99 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
91.54
2024-03-23
|
2.94
2016-04-20
|
0.6M
2025-08-20
|
0.0M
2015-03-17
|
+1,141.73%
2023-04-28
|
-91.91%
2023-05-02
|
+10.77%
2019-05
|
-9.68%
2020-03
|
2395 | 42.3% | 37.7% | |
| Kinea Unique HY CDI FI Imobiliario Unica(KNUQ11) | 104.20 | 2025-09-26 | 2023-10-26 |
Daily K
Minute K
|
105.85
2025-07-07
|
85.75
2023-11-27
|
0.2M
2025-02-04
|
0.0M
2023-12-27
|
+12.27%
2024-03-21
|
-10.87%
2024-03-22
|
+3.00%
2024-12
|
-1.25%
2024-10
|
471 | 52.9% | 43.9% | |
| Fiagro Itaú Asset Rural(RURA11) | 8.25 | 2025-09-26 | 2022-03-09 |
Daily K
Minute K
|
11.08
2023-12-28
|
6.79
2024-11-01
|
4.1M
2024-10-30
|
0.0M
2022-06-27
|
+4.67%
2024-10-15
|
-12.19%
2024-10-08
|
+5.68%
2024-08
|
-21.09%
2024-10
|
884 | 46.9% | 44.7% | |
| Galapagos Recebiveis Imobiliarios FII(GCRI11) | 66.08 | 2025-09-26 | 2021-04-16 |
Daily K
Minute K
|
93.99
2022-05-02
|
51.32
2024-12-20
|
0.0M
2021-10-11
|
0.0M
2021-05-06
|
+29.88%
2023-05-05
|
-22.80%
2023-05-06
|
+3.83%
2023-05
|
-19.84%
2022-05
|
1105 | 49.8% | 46.2% | |
| Nikos Fundo de Investimento em Cotas de Fundos(OGIN11) | 8.48 | 2025-09-26 | 2022-10-24 |
Daily K
Minute K
|
10.51
2023-01-02
|
6.53
2025-02-12
|
0.1M
2025-02-11
|
0.0M
2023-05-25
|
+4.65%
2025-05-08
|
-6.16%
2025-02-11
|
+8.07%
2023-05
|
-10.38%
2023-04
|
726 | 44.1% | 43.3% | |
| ITAUUNIBANCO ON(ITUB3) | 34.27 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
34.80
2025-09-01
|
5.37
2016-01-26
|
78.4M
2017-12-14
|
0.0M
2015-07-16
|
+31.58%
2023-05-04
|
-22.50%
2023-05-05
|
+15.67%
2023-11
|
-22.80%
2020-03
|
2659 | 50.4% | 47.2% | |
| McDonalds Corp BDR(MCDC34) | 81.39 | 2025-09-26 | 2015-01-06 |
Daily K
Minute K
|
94.10
2025-03-10
|
9.80
2015-01-23
|
0.6M
2015-09-21
|
0.0M
2020-05-11
|
+11.28%
2020-03-23
|
-8.22%
2020-03-20
|
+23.73%
2020-04
|
-9.88%
2019-10
|
2318 | 51.0% | 48.1% | |
| Brava ON(BRAV3) | 18.36 | 2025-09-26 | 2021-05-17 |
Daily K
Minute K
|
49.96
2022-11-04
|
15.62
2024-11-13
|
43.5M
2025-04-09
|
-
2025-07-25
|
+49.87%
2023-01-20
|
-30.88%
2023-03-13
|
+21.81%
2022-10
|
-34.51%
2024-09
|
818 | 48.3% | 50.0% | |
| Xp Credito(XPCI11) | 84.14 | 2025-09-26 | 2019-12-17 |
Daily K
Minute K
|
107.87
2020-01-17
|
55.00
2020-03-19
|
0.4M
2021-03-25
|
0.0M
2019-12-19
|
+22.78%
2023-05-04
|
-23.39%
2022-03-04
|
+8.60%
2020-06
|
-21.53%
2020-03
|
1434 | 51.3% | 46.9% | |
| ALPARGATAS PN(ALPA4) | 9.52 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
61.64
2021-08-06
|
4.30
2015-01-07
|
39.8M
2022-05-31
|
0.1M
2025-07-15
|
+28.92%
2020-03-17
|
-20.86%
2020-03-16
|
+43.21%
2023-05
|
-30.87%
2023-02
|
2659 | 49.9% | 47.5% | |
| MULTIPLAN ON(MULT3) | 28.90 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
35.33
2020-02-03
|
11.29
2016-01-04
|
69.5M
2024-04-30
|
0.3M
2025-07-15
|
+17.29%
2020-03-23
|
-22.39%
2020-03-13
|
+26.36%
2021-03
|
-39.79%
2020-03
|
2659 | 48.6% | 49.8% | |
| Borgwarner(B1WA34) | 233.04 | 2025-09-22 | 2020-03-03 |
Daily K
Minute K
|
284.80
2021-10-11
|
98.23
2020-03-20
|
0.0M
2021-09-23
|
-
2025-08-13
|
+93.75%
2020-03-25
|
-28.43%
2020-03-03
|
+19.48%
2022-11
|
-21.11%
2020-03
|
220 | 49.1% | 45.0% | |
| Evergy(E1VR34) | 195.60 | 2025-09-26 | 2020-02-10 |
Daily K
Minute K
|
202.00
2025-08-04
|
113.84
2020-03-23
|
0.0M
2020-02-10
|
-
2025-08-04
|
+22.17%
2020-04-01
|
-18.08%
2023-09-08
|
+4.21%
2024-04
|
-5.87%
2020-02
|
123 | 50.4% | 43.1% | |