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 | ||||||
| Legatus Shoppings(LASC11) | 91.00 | 2025-09-26 | 2020-04-28 |
Daily K
Minute K
|
120.69
2025-01-13
|
63.96
2022-05-11
|
0.5M
2023-11-29
|
0.0M
2020-05-21
|
+15.40%
2023-04-18
|
-21.67%
2022-02-14
|
+10.09%
2020-08
|
-23.86%
2022-03
|
1096 | 35.1% | 36.2% | |
| MRS Logistica Prf(MRSA5B) | 24.50 | 2025-09-18 | 2019-08-22 |
Daily K
Minute K
|
45.43
2021-08-05
|
8.52
2019-08-22
|
0.0M
2021-07-01
|
-
2025-08-11
|
+119.81%
2020-05-06
|
-20.76%
2022-02-10
|
+13.21%
2022-08
|
-10.69%
2022-07
|
85 | 32.9% | 32.9% | |
| FII KII REAL(KNRE11) | 0.33 | 2025-09-26 | 2015-01-07 |
Daily K
Minute K
|
9.76
2019-03-01
|
0.04
2025-03-28
|
0.9M
2016-08-30
|
0.0M
2015-09-23
|
+419.49%
2017-02-16
|
-76.32%
2025-03-25
|
+414.41%
2017-03
|
-74.95%
2020-01
|
2404 | 38.4% | 39.0% | |
| Anima ON(ANIM3) | 3.42 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
34.23
2015-01-02
|
1.48
2025-01-10
|
39.8M
2023-08-14
|
0.0M
2016-10-27
|
+26.63%
2021-11-29
|
-66.17%
2019-01-24
|
+48.11%
2023-11
|
-62.67%
2019-01
|
2659 | 48.3% | 48.8% | |
| Grupo Multi(MLAS3) | 1.03 | 2025-09-26 | 2021-07-22 |
Daily K
Minute K
|
12.97
2021-07-23
|
0.91
2025-08-27
|
26.5M
2021-07-22
|
0.3M
2022-01-17
|
+16.09%
2021-10-05
|
-36.73%
2023-03-27
|
+55.47%
2023-04
|
-40.69%
2023-03
|
1040 | 43.6% | 50.9% | |
| Armac Locacao Logistica e Servicos(ARML3) | 3.82 | 2025-09-26 | 2021-07-28 |
Daily K
Minute K
|
27.17
2021-12-30
|
2.95
2025-07-02
|
16.2M
2021-07-28
|
0.1M
2022-04-19
|
+24.75%
2025-07-03
|
-15.45%
2025-03-28
|
+34.68%
2022-08
|
-31.20%
2022-02
|
1036 | 47.0% | 51.3% | |
| Automob ON(AMOB3) | 13.00 | 2025-09-26 | 2024-12-16 |
Daily K
Minute K
|
45.50
2024-12-17
|
10.00
2025-06-17
|
2.7M
2024-12-18
|
0.0M
2025-08-05
|
+34.29%
2024-12-18
|
-30.00%
2024-12-17
|
+-27.66%
2024-12
|
-27.66%
2024-12
|
184 | 34.2% | 41.8% | |
| Bemobi Mobile Tech(BMOB3) | 23.31 | 2025-09-26 | 2021-02-10 |
Daily K
Minute K
|
28.14
2021-02-10
|
9.97
2022-07-14
|
29.3M
2021-02-10
|
0.1M
2025-01-10
|
+9.65%
2021-08-18
|
-9.61%
2021-09-02
|
+20.61%
2021-02
|
-28.81%
2021-03
|
1151 | 49.2% | 48.4% | |
| Padtec ON(PDTC3) | 1.06 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
16.96
2015-01-02
|
0.93
2025-09-05
|
4.7M
2019-01-16
|
0.0M
2016-03-11
|
+36.99%
2016-08-30
|
-24.08%
2019-01-09
|
+66.67%
2020-07
|
-48.30%
2016-07
|
2652 | 44.2% | 48.2% | |
| Karsten(CTKA3) | 36.00 | 2025-09-25 | 2017-10-06 |
Daily K
Minute K
|
45.54
2020-12-09
|
4.12
2019-06-04
|
0.1M
2020-12-08
|
-
2025-09-08
|
+121.92%
2020-11-11
|
-39.41%
2019-05-31
|
+107.91%
2019-07
|
-22.92%
2022-09
|
400 | 37.8% | 46.3% | |
| Airbnb(AIRB34) | 33.64 | 2025-09-26 | 2021-02-01 |
Daily K
Minute K
|
60.18
2021-03-16
|
21.36
2022-12-22
|
0.9M
2025-09-10
|
0.0M
2024-05-27
|
+16.96%
2021-02-24
|
-16.71%
2022-11-03
|
+24.37%
2023-01
|
-26.24%
2022-05
|
1157 | 48.4% | 49.9% | |
| Moura Dubeux On(MDNE3) | 29.35 | 2025-09-26 | 2020-02-13 |
Daily K
Minute K
|
27.07
2025-09-05
|
3.68
2020-03-19
|
15.2M
2020-02-13
|
0.0M
2022-06-21
|
+29.89%
2020-03-24
|
-29.32%
2020-03-13
|
+40.52%
2023-05
|
-62.06%
2020-03
|
1395 | 50.6% | 47.2% | |
| CrowdStrike Holdings DRC(C2RW34) | 117.98 | 2025-09-26 | 2022-02-01 |
Daily K
Minute K
|
130.00
2025-07-10
|
22.06
2023-01-10
|
0.3M
2022-03-24
|
0.0M
2022-02-22
|
+20.95%
2022-02-22
|
-19.01%
2022-03-02
|
+39.07%
2023-05
|
-41.19%
2024-07
|
853 | 52.3% | 45.6% | |
| Energisa Mato Grosso(ENMT4) | 54.00 | 2025-09-26 | 2015-02-02 |
Daily K
Minute K
|
85.00
2022-05-13
|
5.39
2015-02-02
|
10.3M
2018-02-02
|
-
2025-07-25
|
+21.21%
2021-01-21
|
-17.88%
2020-02-13
|
+30.27%
2021-03
|
-17.92%
2023-07
|
720 | 42.4% | 27.9% | |
| Telecomunicacoes Brasileira SA Pref(TELB4) | 9.75 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
89.00
2019-08-27
|
5.02
2016-01-07
|
1.2M
2019-08-22
|
0.0M
2016-01-05
|
+223.16%
2016-01-08
|
-34.33%
2016-01-12
|
+108.98%
2016-01
|
-37.96%
2020-03
|
2630 | 42.1% | 52.1% | |
| HSI Log I FI Imobiliario(HSLG11) | 90.08 | 2025-09-26 | 2020-12-22 |
Daily K
Minute K
|
102.19
2021-05-03
|
60.97
2023-04-03
|
0.2M
2020-12-22
|
0.0M
2021-07-23
|
+18.95%
2023-05-03
|
-15.50%
2023-05-04
|
+23.49%
2021-12
|
-17.94%
2022-05
|
1182 | 49.8% | 47.0% | |
| RBR Properties(RBRP11) | 53.10 | 2025-09-26 | 2018-08-15 |
Daily K
Minute K
|
105.23
2020-01-06
|
37.08
2023-03-23
|
0.2M
2025-07-28
|
0.0M
2018-08-17
|
+19.40%
2019-05-13
|
-21.02%
2020-03-13
|
+22.72%
2022-08
|
-16.11%
2022-03
|
1492 | 45.8% | 50.4% | |
| General Motors(GMCO34) | 81.72 | 2025-09-26 | 2016-10-25 |
Daily K
Minute K
|
94.35
2022-01-05
|
21.28
2016-10-26
|
1.1M
2023-05-02
|
0.0M
2022-11-24
|
+16.33%
2020-03-24
|
-24.80%
2020-03-18
|
+29.17%
2020-05
|
-20.95%
2020-03
|
1580 | 50.6% | 48.3% | |
| IDEXX Laboratories(I1DX34) | 700.40 | 2025-09-18 | 2020-03-04 |
Daily K
Minute K
|
751.66
2025-08-04
|
229.45
2020-03-04
|
0.0M
2025-08-01
|
-
2025-09-04
|
+55.30%
2020-06-12
|
-13.27%
2022-05-11
|
+14.75%
2023-12
|
-23.47%
2022-01
|
312 | 48.7% | 47.4% | |
| JSL(JSLG3) | 6.37 | 2025-09-26 | 2020-09-10 |
Daily K
Minute K
|
13.08
2024-04-09
|
4.08
2022-07-13
|
7.7M
2023-12-22
|
0.0M
2020-10-27
|
+10.99%
2020-11-03
|
-9.80%
2024-11-18
|
+35.52%
2022-10
|
-25.49%
2021-10
|
1252 | 46.5% | 50.4% | |
| FI da Amazonia FINAM(FNAM11) | 0.40 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
0.63
2024-06-19
|
0.02
2016-01-21
|
623,181.5M
2025-03-21
|
0.0M
2015-02-10
|
+100.00%
2016-01-19
|
-50.00%
2016-01-15
|
+77.27%
2022-10
|
-37.04%
2023-03
|
2612 | 25.1% | 24.7% | |
| VX XVIII FII(HOSI11) | 85.00 | 2025-09-26 | 2020-02-21 |
Daily K
Minute K
|
112.49
2020-02-21
|
41.46
2023-04-20
|
0.3M
2023-02-16
|
0.0M
2022-08-02
|
+20.13%
2024-05-13
|
-21.15%
2022-02-22
|
+28.78%
2023-11
|
-24.26%
2022-03
|
1363 | 44.8% | 44.6% | |
| Novo Horizonte(NVHO11) | 12.30 | 2025-09-26 | 2018-04-18 |
Daily K
Minute K
|
62.99
2018-08-08
|
5.78
2018-04-18
|
0.0M
2025-08-19
|
0.0M
2018-09-12
|
+118.86%
2018-07-24
|
-49.97%
2018-07-25
|
+154.85%
2018-08
|
-22.72%
2019-09
|
1824 | 44.0% | 47.1% | |
| Microstrategy DRC(M2ST34) | 23.62 | 2025-09-26 | 2022-03-15 |
Daily K
Minute K
|
128.13
2024-05-25
|
1.02
2022-05-12
|
3.6M
2024-11-21
|
0.0M
2022-03-16
|
+900.00%
2024-05-25
|
-89.82%
2024-05-27
|
+106.19%
2024-02
|
-44.62%
2022-05
|
715 | 50.5% | 47.1% | |
| Ser Educacional(SEER3T) | 10.88 | 2025-09-26 | 2015-01-07 |
Daily K
Minute K
|
33.58
2018-01-31
|
2.86
2023-04-10
|
3.1M
2025-09-03
|
-
2025-09-08
|
+31.61%
2017-09-15
|
-27.43%
2020-03-23
|
+36.36%
2019-01
|
-42.16%
2020-03
|
1088 | 47.2% | 50.7% | |
| Ser Educa ON(SEER3) | 10.88 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
34.16
2020-02-05
|
2.81
2023-04-10
|
23.5M
2017-09-15
|
0.1M
2016-01-18
|
+19.89%
2025-05-15
|
-21.26%
2018-03-21
|
+35.40%
2019-01
|
-50.75%
2015-01
|
2659 | 48.2% | 49.2% | |
| SANTANDER BRON (SANB3) | 13.90 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
28.99
2019-10-25
|
5.53
2015-01-06
|
1.2M
2022-10-26
|
0.0M
2015-02-25
|
+18.58%
2020-03-23
|
-17.26%
2020-07-14
|
+31.00%
2018-07
|
-32.63%
2020-03
|
2643 | 49.1% | 48.2% | |
| Americanas(AMER3) | 6.76 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
12,428.85
2020-07-23
|
0.53
2024-03-23
|
56.9M
2024-11-14
|
0.0M
2015-07-03
|
+10,180.37%
2023-04-27
|
-99.00%
2023-04-26
|
+137.64%
2024-11
|
-90.69%
2024-08
|
2659 | 45.2% | 51.0% | |
| FII Memorial Office(FMOF11) | 76.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
123.00
2019-12-09
|
34.73
2025-02-26
|
0.3M
2025-08-27
|
-
2025-09-09
|
+31.67%
2025-03-26
|
-18.33%
2025-01-08
|
+19.12%
2023-06
|
-16.06%
2020-12
|
1480 | 35.3% | 41.8% | |
| Mundial(MNDL3) | 18.85 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
56.90
2023-09-02
|
0.85
2015-09-30
|
0.9M
2016-03-09
|
-
2025-08-01
|
+300.00%
2023-08-23
|
-74.72%
2024-05-08
|
+89.57%
2021-05
|
-24.66%
2015-08
|
1925 | 43.9% | 41.5% | |
| Qorvo(Q1RV34) | 257.52 | 2025-09-22 | 2020-05-08 |
Daily K
Minute K
|
565.00
2021-04-05
|
161.59
2025-04-04
|
0.0M
2022-02-04
|
-
2025-09-08
|
+22.71%
2020-05-08
|
-31.07%
2024-10-16
|
+17.45%
2022-11
|
-20.14%
2022-01
|
389 | 48.6% | 48.1% | |
| Brasileira De Dist(PCAR3) | 4.35 | 2025-09-26 | 2015-06-30 |
Daily K
Minute K
|
11.83
2021-06-22
|
1.38
2016-03-24
|
108.7M
2025-05-06
|
0.0M
2015-06-30
|
+139.49%
2017-01-31
|
-34.46%
2017-05-09
|
+42.15%
2021-03
|
-33.86%
2017-05
|
1439 | 45.3% | 50.9% | |
| Cartesia Recebiveis Imobiliarios FII(CACR11) | 76.99 | 2025-09-26 | 2020-01-24 |
Daily K
Minute K
|
105.00
2023-09-02
|
62.30
2025-09-10
|
0.2M
2025-09-05
|
0.0M
2020-02-14
|
+34.25%
2023-05-05
|
-25.43%
2023-05-06
|
+8.33%
2021-12
|
-23.44%
2022-05
|
1337 | 50.6% | 43.1% | |
| SANTANDER BR UNT(SANB11) | 29.24 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
48.21
2020-01-03
|
9.71
2015-01-06
|
71.2M
2024-05-31
|
0.3M
2015-02-09
|
+13.41%
2020-03-23
|
-14.08%
2020-07-16
|
+26.08%
2018-07
|
-32.84%
2020-03
|
2659 | 50.1% | 48.6% | |
| Vectis Renda Residencial FII 1(VCRR11) | 67.00 | 2025-09-26 | 2021-06-21 |
Daily K
Minute K
|
91.93
2021-08-30
|
52.84
2022-12-08
|
0.0M
2025-06-17
|
0.0M
2021-07-13
|
+21.94%
2023-05-04
|
-17.94%
2022-04-29
|
+13.12%
2022-08
|
-19.38%
2022-05
|
1040 | 46.6% | 49.8% | |
| LOPES BRASIL ON(LPSB3) | 1.34 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
10.66
2020-01-21
|
1.10
2025-03-05
|
33.0M
2020-08-19
|
0.0M
2016-01-22
|
+22.25%
2020-06-02
|
-27.75%
2020-03-13
|
+47.50%
2017-09
|
-55.06%
2020-03
|
2656 | 44.6% | 49.1% | |
| Dow Inc DRC(DOWm) | 30.90 | 2025-09-26 | 2020-10-28 |
Daily K
Minute K
|
88.96
2021-03-09
|
27.90
2025-08-11
|
0.1M
2021-12-30
|
0.0M
2020-11-06
|
+14.68%
2025-04-09
|
-18.14%
2025-07-24
|
+16.23%
2021-02
|
-18.10%
2022-06
|
847 | 44.5% | 48.9% | |
| BlackRock DRC(BLAK34) | 93.57 | 2025-09-26 | 2016-04-28 |
Daily K
Minute K
|
100.02
2024-12-17
|
13.86
2016-10-25
|
0.2M
2020-01-14
|
0.0M
2020-11-25
|
+26.89%
2017-10-23
|
-23.92%
2018-10-16
|
+28.56%
2020-04
|
-15.83%
2022-01
|
1557 | 52.1% | 46.2% | |
| Mercantil do Brasil(BMEB3) | 45.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
44.25
2025-09-10
|
3.28
2015-10-09
|
0.2M
2016-09-16
|
-
2025-09-05
|
+39.85%
2015-09-15
|
-50.00%
2021-10-04
|
+48.71%
2018-11
|
-36.95%
2017-11
|
1482 | 39.5% | 40.2% | |
| Macy’s(MACY34) | 96.00 | 2025-09-26 | 2016-05-23 |
Daily K
Minute K
|
210.89
2021-11-18
|
23.82
2020-04-02
|
0.0M
2020-09-02
|
0.0M
2020-10-14
|
+30.73%
2020-04-02
|
-45.77%
2020-03-03
|
+47.03%
2020-11
|
-49.31%
2020-03
|
1439 | 48.6% | 50.0% | |
| StoneCo(STOC34) | 100.20 | 2025-09-26 | 2021-06-28 |
Daily K
Minute K
|
380.00
2021-07-07
|
35.50
2022-05-12
|
1.0M
2024-11-13
|
0.0M
2022-11-24
|
+37.35%
2022-03-18
|
-33.43%
2021-11-16
|
+63.50%
2023-11
|
-54.53%
2021-11
|
1052 | 48.1% | 51.0% | |
| FER HERINGER ON(FHER3) | 4.10 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
50.50
2021-06-14
|
1.07
2016-02-01
|
16.6M
2021-06-15
|
0.0M
2024-09-13
|
+91.44%
2024-10-17
|
-43.34%
2021-06-11
|
+101.09%
2021-04
|
-44.60%
2021-06
|
2659 | 43.6% | 50.6% | |
| Grupo Vamos(VAMO3) | 3.68 | 2025-09-26 | 2021-01-29 |
Daily K
Minute K
|
18.69
2021-07-30
|
3.54
2025-03-13
|
62.4M
2023-12-22
|
0.3M
2021-04-20
|
+21.71%
2023-05-06
|
-17.93%
2023-05-08
|
+25.93%
2023-01
|
-25.57%
2021-10
|
1158 | 48.0% | 49.7% | |
| Haga Industria Comercio(HAGA3) | 1.84 | 2025-09-26 | 2015-01-26 |
Daily K
Minute K
|
12.95
2022-03-07
|
0.76
2015-03-10
|
0.6M
2022-04-13
|
-
2025-08-01
|
+81.03%
2019-11-04
|
-31.21%
2019-07-19
|
+66.85%
2019-07
|
-50.70%
2022-04
|
1549 | 42.4% | 47.0% | |
| Br Advisory(BRBI11) | 19.01 | 2025-09-26 | 2021-06-21 |
Daily K
Minute K
|
29.51
2021-08-10
|
7.80
2023-03-23
|
2.6M
2021-06-21
|
0.0M
2023-04-14
|
+23.03%
2023-05-02
|
-17.73%
2022-02-24
|
+31.12%
2021-06
|
-17.35%
2022-11
|
1062 | 49.1% | 47.7% | |
| Enjoei Com Br(ENJU3) | 0.94 | 2025-09-26 | 2020-11-09 |
Daily K
Minute K
|
21.74
2021-02-05
|
0.70
2023-03-01
|
16.3M
2020-11-09
|
0.1M
2023-10-16
|
+25.00%
2023-09-22
|
-17.11%
2021-12-03
|
+43.74%
2020-12
|
-47.42%
2022-06
|
1213 | 40.4% | 49.5% | |
| BRASILAGRO ON(AGRO3) | 20.51 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
33.03
2022-03-08
|
7.33
2015-02-06
|
4.8M
2021-04-22
|
0.0M
2015-01-26
|
+20.35%
2023-05-04
|
-20.92%
2022-03-11
|
+50.24%
2021-04
|
-24.29%
2022-03
|
2659 | 47.1% | 47.7% | |
| Gazit Malls FI Imobiliario(GZIT11) | 44.44 | 2025-09-26 | 2024-02-07 |
Daily K
Minute K
|
65.88
2024-03-22
|
36.19
2024-12-11
|
0.3M
2024-10-29
|
0.0M
2024-04-03
|
+13.13%
2025-02-03
|
-4.86%
2025-02-18
|
+2.97%
2024-08
|
-7.53%
2024-03
|
400 | 42.3% | 53.3% | |
| FII Rio Bravo Oportunidades Imobiliarias(RBOP11) | 212.42 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
977.13
2020-07-03
|
136.03
2025-03-12
|
0.0M
2025-03-12
|
0.0M
2015-02-09
|
+26.58%
2023-04-27
|
-19.34%
2022-04-01
|
+23.92%
2022-08
|
-48.14%
2023-07
|
2613 | 47.6% | 44.9% | |
| Mercantil do Brasil Pref(BMEB4) | 55.27 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
50.58
2025-09-10
|
1.94
2015-01-26
|
1.4M
2015-02-02
|
0.0M
2015-02-03
|
+17.41%
2015-02-09
|
-51.63%
2020-07-02
|
+70.70%
2024-02
|
-52.63%
2020-07
|
2485 | 46.3% | 43.1% | |