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 | ||||||
| Broadridge Financial Solutions(B1RF34) | 313.60 | 2025-09-26 | 2020-06-29 |
Daily K
Minute K
|
363.00
2025-08-20
|
163.14
2022-11-04
|
0.0M
2022-10-04
|
-
2025-07-25
|
+16.86%
2022-11-21
|
-14.47%
2022-03-07
|
+10.80%
2022-11
|
-8.59%
2022-12
|
92 | 43.5% | 45.7% | |
| RB Capital Renda II FII(RBRD11) | 40.10 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
112.50
2019-10-25
|
26.53
2023-02-08
|
0.0M
2017-10-30
|
0.0M
2017-10-10
|
+20.85%
2023-05-05
|
-17.87%
2017-03-02
|
+31.16%
2020-06
|
-26.79%
2020-03
|
2653 | 47.3% | 45.9% | |
| CME Group(CHME34) | 362.52 | 2025-09-26 | 2019-06-18 |
Daily K
Minute K
|
412.62
2025-06-02
|
177.67
2020-03-20
|
0.0M
2019-06-18
|
-
2025-07-25
|
+14.08%
2020-04-01
|
-15.17%
2020-03-13
|
+16.17%
2021-10
|
-17.00%
2020-03
|
472 | 50.4% | 46.4% | |
| Wetzel Pref(MWET4) | 10.20 | 2025-09-25 | 2015-01-06 |
Daily K
Minute K
|
48.00
2021-07-13
|
1.06
2015-11-06
|
0.7M
2020-07-22
|
-
2025-09-10
|
+48.78%
2019-08-21
|
-34.62%
2016-03-28
|
+103.23%
2021-04
|
-41.65%
2021-10
|
1705 | 41.5% | 47.1% | |
| Riza Akin Fundo de Investimento Imobiliario FII(RZAK11) | 81.91 | 2025-09-26 | 2020-12-29 |
Daily K
Minute K
|
92.97
2023-09-09
|
61.76
2023-04-26
|
0.3M
2023-07-19
|
0.0M
2021-10-15
|
+34.48%
2023-05-05
|
-25.13%
2022-05-17
|
+16.41%
2021-12
|
-22.10%
2022-05
|
1179 | 51.6% | 46.1% | |
| BrownForman(B1FC34) | 144.48 | 2025-09-26 | 2020-03-17 |
Daily K
Minute K
|
439.91
2021-12-07
|
140.50
2025-06-17
|
0.0M
2025-02-19
|
-
2025-07-24
|
+73.86%
2020-03-17
|
-22.51%
2025-02-19
|
+7.82%
2021-10
|
-12.05%
2022-02
|
99 | 32.3% | 47.5% | |
| Wix.Com(W1IX34) | 31.32 | 2025-09-26 | 2020-11-06 |
Daily K
Minute K
|
66.00
2021-02-26
|
9.29
2022-06-13
|
0.2M
2021-07-07
|
-
2025-07-25
|
+22.70%
2022-10-28
|
-22.47%
2022-02-16
|
+42.03%
2024-11
|
-34.04%
2022-02
|
894 | 46.6% | 49.0% | |
| AMETEK(A1ME34) | 42.47 | 2025-09-08 | 2020-05-07 |
Daily K
Minute K
|
48.98
2024-12-03
|
20.00
2020-05-07
|
0.1M
2024-07-05
|
-
2025-07-23
|
+16.72%
2022-11-04
|
-13.91%
2023-06-30
|
+11.99%
2023-07
|
-6.65%
2023-10
|
408 | 50.7% | 44.1% | |
| Fidelity National Information Services(F1NI34) | 21.42 | 2025-09-26 | 2019-12-23 |
Daily K
Minute K
|
54.54
2021-03-09
|
14.44
2023-09-08
|
0.8M
2022-08-22
|
0.0M
2020-11-25
|
+12.43%
2023-01-04
|
-32.37%
2022-10-17
|
+24.54%
2022-11
|
-20.78%
2022-02
|
877 | 49.0% | 48.2% | |
| Hypera ON(HYPMY) | 23.14 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
47.77
2022-10-31
|
14.06
2015-09-24
|
47.6M
2025-02-28
|
0.1M
2025-07-15
|
+21.14%
2015-10-26
|
-15.21%
2020-03-16
|
+17.06%
2020-11
|
-27.85%
2020-03
|
2659 | 49.3% | 49.3% | |
| CEDRO PN(CEDO4) | 12.21 | 2025-09-26 | 2015-01-06 |
Daily K
Minute K
|
32.00
2024-03-25
|
2.70
2016-11-30
|
2.0M
2023-04-11
|
0.0M
2015-03-24
|
+80.88%
2019-04-05
|
-39.79%
2016-03-10
|
+96.70%
2023-05
|
-29.66%
2020-03
|
1633 | 41.4% | 45.4% | |
| Rio Bravo Credito Imobiliario High Yield FII Unica(RBHY11) | 74.50 | 2025-09-26 | 2021-03-25 |
Daily K
Minute K
|
96.50
2023-09-09
|
67.73
2023-03-30
|
0.4M
2022-12-26
|
0.0M
2021-05-25
|
+28.35%
2023-05-05
|
-21.96%
2023-05-06
|
+4.89%
2021-04
|
-17.87%
2022-03
|
1120 | 49.5% | 46.6% | |
| Eletrobras ON(ELET3) | 50.69 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
51.59
2022-11-04
|
4.65
2015-08-24
|
116.3M
2022-06-15
|
0.3M
2016-02-15
|
+49.31%
2017-08-18
|
-20.97%
2017-05-17
|
+58.18%
2018-10
|
-32.66%
2020-03
|
2659 | 50.0% | 48.9% | |
| Charles Schwab BDR(SCHW34) | 63.66 | 2025-09-26 | 2016-04-28 |
Daily K
Minute K
|
97.48
2022-11-21
|
9.56
2016-06-27
|
0.8M
2020-03-02
|
0.0M
2023-09-19
|
+17.72%
2020-03-25
|
-16.96%
2018-10-16
|
+21.49%
2016-11
|
-34.17%
2023-03
|
1473 | 51.0% | 47.7% | |
| Allos ON(ALOS3) | 25.51 | 2025-09-26 | 2015-01-07 |
Daily K
Minute K
|
30.59
2021-06-14
|
13.19
2015-01-07
|
15.7M
2024-04-25
|
-
2025-06-18
|
+87.87%
2020-05-04
|
-22.23%
2022-11-03
|
+18.10%
2023-05
|
-20.18%
2022-11
|
952 | 48.5% | 49.6% | |
| AstraZeneca(A1ZN34) | 65.73 | 2025-09-26 | 2020-10-20 |
Daily K
Minute K
|
81.62
2024-08-30
|
39.69
2020-12-22
|
0.5M
2021-09-03
|
0.0M
2023-06-16
|
+13.55%
2023-02-27
|
-13.01%
2023-02-24
|
+15.52%
2024-04
|
-13.75%
2024-09
|
1217 | 50.5% | 47.1% | |
| Rio Bravo Crédito Imobiliário(RBHG11) | 65.98 | 2025-09-26 | 2019-12-27 |
Daily K
Minute K
|
92.02
2019-12-27
|
60.49
2020-03-24
|
0.1M
2023-06-07
|
0.0M
2020-05-12
|
+25.80%
2023-05-05
|
-27.20%
2022-03-08
|
+16.89%
2020-06
|
-24.08%
2022-03
|
1428 | 49.5% | 46.8% | |
| Endurance Debt Fundo de Investimento em Participac(ENDD11) | 107.85 | 2025-09-26 | 2021-01-27 |
Daily K
Minute K
|
119.88
2024-02-26
|
81.09
2022-07-18
|
0.1M
2021-08-25
|
0.0M
2023-09-01
|
+5.35%
2023-02-14
|
-8.39%
2023-06-20
|
+10.31%
2024-02
|
-10.28%
2024-12
|
1142 | 45.3% | 48.2% | |
| FII SP DOWNT(SPTW11) | 35.15 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
122.70
2019-12-30
|
28.11
2024-12-10
|
0.1M
2020-01-08
|
0.0M
2017-04-25
|
+24.27%
2023-05-05
|
-41.73%
2020-08-04
|
+26.00%
2016-03
|
-33.62%
2020-08
|
2659 | 51.7% | 44.6% | |
| Home Depot Inc BDR(HOME34) | 78.19 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
95.29
2024-11-29
|
8.28
2015-01-14
|
2.0M
2015-09-21
|
0.0M
2024-02-16
|
+14.10%
2022-11-09
|
-9.48%
2020-03-16
|
+28.86%
2020-04
|
-22.18%
2018-10
|
2467 | 51.7% | 46.6% | |
| Medtronic DRC(MDTC34) | 251.09 | 2025-09-26 | 2016-07-08 |
Daily K
Minute K
|
363.60
2021-04-23
|
115.10
2017-01-04
|
0.0M
2022-09-02
|
-
2025-09-05
|
+15.41%
2019-12-11
|
-11.08%
2016-11-21
|
+20.84%
2020-04
|
-16.23%
2018-10
|
1088 | 50.2% | 47.6% | |
| FII Votorantim Logistica(VTLT11) | 86.79 | 2025-09-26 | 2018-04-26 |
Daily K
Minute K
|
128.50
2020-01-06
|
68.50
2022-08-05
|
0.2M
2019-04-24
|
0.0M
2018-09-10
|
+19.86%
2023-05-04
|
-19.59%
2022-03-04
|
+10.24%
2020-06
|
-16.71%
2022-03
|
1668 | 47.5% | 46.5% | |
| FI Cadeias Prod Agroindustriais JGP Credit Fiagro(JGPX11) | 73.25 | 2025-09-26 | 2021-11-29 |
Daily K
Minute K
|
105.24
2023-09-11
|
48.00
2024-12-18
|
0.1M
2024-09-19
|
0.0M
2022-11-30
|
+8.16%
2025-07-23
|
-6.44%
2024-09-11
|
+6.26%
2023-11
|
-19.47%
2024-09
|
952 | 48.8% | 48.0% | |
| Inter Residence Fundo(INRD11) | 74.00 | 2025-09-26 | 2019-12-30 |
Daily K
Minute K
|
148.00
2020-01-02
|
58.06
2022-12-16
|
0.1M
2024-12-12
|
0.0M
2022-02-11
|
+6.45%
2025-01-10
|
-16.39%
2022-08-24
|
+9.36%
2023-08
|
-15.60%
2022-09
|
1416 | 45.8% | 47.2% | |
| Panatlantica(PATI4) | 38.53 | 2025-09-16 | 2015-01-12 |
Daily K
Minute K
|
91.61
2021-05-14
|
8.73
2015-10-07
|
0.0M
2020-08-18
|
-
2025-09-08
|
+73.91%
2021-04-28
|
-27.97%
2023-03-14
|
+71.43%
2021-05
|
-22.29%
2024-09
|
453 | 37.1% | 34.2% | |
| Inter Infra FIC Infra RF CP(BIDB11) | 79.05 | 2025-09-26 | 2021-10-06 |
Daily K
Minute K
|
99.88
2021-10-06
|
64.25
2024-12-12
|
0.1M
2024-02-05
|
0.0M
2022-01-03
|
+4.00%
2024-12-10
|
-6.96%
2021-10-07
|
+4.64%
2024-01
|
-5.37%
2024-11
|
987 | 51.4% | 41.6% | |
| Minupar Participacoes(MNPR3) | 40.00 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
43.84
2025-09-09
|
1.80
2019-04-22
|
0.5M
2021-04-13
|
-
2025-07-25
|
+66.67%
2015-06-10
|
-40.00%
2016-01-15
|
+108.40%
2019-05
|
-38.86%
2024-05
|
2441 | 43.3% | 43.9% | |
| Western Union BDR(WUNI34) | 42.81 | 2025-09-26 | 2015-09-21 |
Daily K
Minute K
|
149.00
2021-03-09
|
43.48
2025-08-06
|
0.0M
2015-09-21
|
0.0M
2020-10-13
|
+26.87%
2020-08-05
|
-13.74%
2023-10-24
|
+12.36%
2021-01
|
-15.85%
2021-11
|
838 | 48.0% | 46.9% | |
| Amcor DRC(A1CR34) | 43.04 | 2025-09-26 | 2020-10-29 |
Daily K
Minute K
|
69.57
2021-12-20
|
40.70
2023-10-23
|
0.0M
2021-12-30
|
-
2025-07-25
|
+14.06%
2022-10-24
|
-11.52%
2025-05-22
|
+11.41%
2021-08
|
-10.15%
2023-05
|
816 | 47.1% | 46.8% | |
| Ecoagro I FI Cadeias Prod Agroindust Fiagro Imobil(EGAF11) | 92.52 | 2025-09-26 | 2022-01-28 |
Daily K
Minute K
|
110.00
2023-04-27
|
75.69
2024-12-19
|
0.1M
2023-01-25
|
0.0M
2022-02-15
|
+7.56%
2022-02-16
|
-9.37%
2022-02-15
|
+4.23%
2022-03
|
-8.91%
2022-02
|
907 | 52.9% | 42.6% | |
| Newport Renda Urbana(NEWU11) | 95.98 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
95.99
2025-09-01
|
28.01
2022-01-14
|
0.1M
2025-05-08
|
-
2025-07-25
|
+29.84%
2020-06-02
|
-42.00%
2020-06-01
|
+37.78%
2023-02
|
-28.46%
2020-03
|
2237 | 38.8% | 40.4% | |
| FII RIONEGRO(RNGO11) | 51.08 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
112.90
2020-01-10
|
36.65
2022-03-17
|
0.1M
2016-05-10
|
0.0M
2025-01-23
|
+17.82%
2023-05-02
|
-15.67%
2020-08-05
|
+18.77%
2022-08
|
-25.42%
2020-03
|
2659 | 47.8% | 47.7% | |
| Nu Infra FICII Renda Fixa Credito Privado(NUIF11) | 94.00 | 2025-09-26 | 2023-12-13 |
Daily K
Minute K
|
118.02
2023-12-15
|
76.23
2025-01-30
|
0.0M
2025-09-02
|
0.0M
2023-12-20
|
+12.82%
2025-01-31
|
-7.09%
2024-04-10
|
+1.59%
2023-12
|
-3.89%
2024-12
|
363 | 38.6% | 51.8% | |
| Celanese(C1NS34) | 108.02 | 2025-09-26 | 2020-07-06 |
Daily K
Minute K
|
484.37
2022-01-06
|
109.42
2025-04-16
|
0.0M
2022-01-21
|
-
2025-07-25
|
+33.76%
2020-07-06
|
-26.85%
2024-10-31
|
+20.51%
2023-11
|
-39.04%
2024-11
|
938 | 49.9% | 49.4% | |
| 051 Agro Fazendas III Fundo de Investimento nas Ca(FZDB11) | 136.38 | 2025-08-29 | 2023-06-14 |
Daily K
Minute K
|
136.38
2025-08-29
|
96.33
2024-03-07
|
0.1M
2024-04-16
|
-
2025-08-12
|
+15.00%
2025-03-19
|
-15.09%
2025-03-17
|
+9.09%
2024-08
|
-3.51%
2024-07
|
144 | 27.8% | 16.7% | |
| Ventas(V1TA34) | 185.53 | 2025-09-26 | 2020-03-20 |
Daily K
Minute K
|
202.60
2025-02-28
|
50.43
2020-03-23
|
0.0M
2022-10-18
|
-
2025-07-30
|
+53.91%
2020-03-26
|
-10.28%
2022-07-20
|
+34.90%
2020-03
|
-13.25%
2022-08
|
409 | 49.1% | 46.0% | |
| Autozone DRC(AZOI34) | 100.60 | 2025-09-25 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Finansinos ON(DMFN3) | - | 2020-01-01 | 2021-08-17 |
Daily K
Minute K
|
17.33
2022-06-06
|
10.31
2022-07-14
|
0.0M
2022-08-19
|
0.0M
2021-08-17
|
+29.08%
2022-06-02
|
-19.95%
2022-05-30
|
+33.33%
2022-06
|
-10.71%
2024-07
|
49 | 40.8% | 34.7% | |
| Ryanair Holdings(R1YA34) | 48.00 | 2025-09-16 | 2020-10-29 |
Daily K
Minute K
|
80.00
2024-05-25
|
15.01
2022-10-10
|
0.0M
2021-02-17
|
0.0M
2024-10-24
|
+153.24%
2023-08-30
|
-61.23%
2024-05-27
|
+21.53%
2023-01
|
-20.60%
2021-11
|
291 | 47.4% | 45.7% | |
| Ascendis Pharma AS(A1SN34) | 69.30 | 2025-09-16 | 2020-10-20 |
Daily K
Minute K
|
71.18
2025-08-15
|
22.32
2023-04-03
|
0.0M
2023-04-27
|
0.0M
2020-12-18
|
+23.44%
2021-08-09
|
-35.04%
2023-04-03
|
+24.82%
2021-08
|
-18.95%
2022-01
|
399 | 45.4% | 45.1% | |
| Companhia Melhoramentos(MSPA3) | 46.00 | 2025-09-09 | 2016-06-02 |
Daily K
Minute K
|
55.00
2018-10-08
|
26.10
2017-04-03
|
0.0M
2024-08-22
|
-
2024-12-11
|
+18.28%
2020-04-16
|
-33.53%
2017-03-16
|
+35.30%
2016-06
|
-14.55%
2020-06
|
108 | 45.4% | 29.6% | |
| Even II Kinea Fundo de Investimento Imobiliario(KEVE11) | 865.00 | 2025-09-24 | 2020-10-22 |
Daily K
Minute K
|
1,130.03
2024-03-23
|
599.59
2023-01-26
|
0.0M
2021-04-19
|
-
2025-07-16
|
+57.85%
2023-05-02
|
-36.71%
2023-05-03
|
+16.53%
2024-08
|
-28.14%
2023-11
|
523 | 39.0% | 39.4% | |
| Melhor Pref (MSPA4) | 40.00 | 2025-09-04 | 2017-09-01 |
Daily K
Minute K
|
54.98
2020-08-06
|
36.09
2017-09-01
|
0.0M
2024-03-13
|
-
2024-08-22
|
+29.66%
2018-10-17
|
-11.08%
2022-03-31
|
+2.18%
2022-03
|
-8.30%
2024-03
|
48 | 25.0% | 41.7% | |
| Adolpho Lindenberg ON(CALI3) | 17.05 | 2025-09-19 | 2022-06-13 |
Daily K
Minute K
|
28.38
2024-04-10
|
4.75
2022-06-22
|
0.0M
2022-06-22
|
-
2024-11-11
|
+61.60%
2023-02-28
|
-43.90%
2022-06-14
|
+64.18%
2023-04
|
-40.06%
2022-06
|
166 | 34.3% | 32.5% | |
| Anglo American BDR(AAGO34) | - | - | 1969-12-31 |
Daily K
Minute K
|
0.00
1969-12-31
|
0.00
1969-12-31
|
-
1969-12-31
|
-
1969-12-31
|
+0.00%
1969-12-31
|
0.00%
1969-12-31
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| Allfunds BDR(ALFG34) | - | - | 1969-12-31 |
Daily K
Minute K
|
0.00
1969-12-31
|
0.00
1969-12-31
|
-
1969-12-31
|
-
1969-12-31
|
+0.00%
1969-12-31
|
0.00%
1969-12-31
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| Akzo Nobel BDR(AKZA34) | - | - | 1969-12-31 |
Daily K
Minute K
|
0.00
1969-12-31
|
0.00
1969-12-31
|
-
1969-12-31
|
-
1969-12-31
|
+0.00%
1969-12-31
|
0.00%
1969-12-31
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| ABN Amro Bank BDR(ABAM34) | - | - | 1969-12-31 |
Daily K
Minute K
|
0.00
1969-12-31
|
0.00
1969-12-31
|
-
1969-12-31
|
-
1969-12-31
|
+0.00%
1969-12-31
|
0.00%
1969-12-31
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| Heineken Holding BDR(HEIO34) | - | - | 1969-12-31 |
Daily K
Minute K
|
0.00
1969-12-31
|
0.00
1969-12-31
|
-
1969-12-31
|
-
1969-12-31
|
+0.00%
1969-12-31
|
0.00%
1969-12-31
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| Heineken BDR(HEIA34) | 57.70 | 2025-01-22 | 2025-01-22 |
Daily K
Minute K
|
57.70
2025-01-22
|
57.70
2025-01-22
|
-
2025-01-22
|
-
2025-01-22
|
+0.00%
2025-01-22
|
0.00%
2025-01-22
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |