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 | ||||||
| CSN Mineracao(CMIN3) | 5.31 | 2025-09-26 | 2021-02-18 |
Daily K
Minute K
|
7.12
2024-01-03
|
2.17
2022-10-31
|
142.9M
2021-05-12
|
1.8M
2021-03-24
|
+27.83%
2023-05-03
|
-18.18%
2023-05-04
|
+39.20%
2023-11
|
-20.48%
2022-06
|
1147 | 43.3% | 50.7% | |
| VINCI LOGISTICA FII(VILG11) | 87.82 | 2025-09-26 | 2019-03-19 |
Daily K
Minute K
|
150.99
2020-01-02
|
54.89
2020-03-19
|
0.2M
2022-01-03
|
0.0M
2019-04-17
|
+14.23%
2023-05-06
|
-19.66%
2020-01-06
|
+22.88%
2021-12
|
-26.64%
2020-01
|
1622 | 49.0% | 48.6% | |
| Petroreconcavo(RECV3) | 13.00 | 2025-09-26 | 2021-05-05 |
Daily K
Minute K
|
29.49
2022-11-04
|
12.22
2025-08-19
|
22.8M
2023-03-15
|
0.2M
2021-09-01
|
+19.10%
2023-09-09
|
-19.27%
2023-03-15
|
+36.50%
2021-12
|
-33.56%
2021-10
|
1095 | 47.9% | 50.8% | |
| Nubank BDR(ROXO34) | 14.10 | 2025-09-26 | 2021-12-09 |
Daily K
Minute K
|
15.80
2024-11-12
|
2.67
2022-05-25
|
31.5M
2022-08-16
|
0.1M
2023-09-04
|
+19.54%
2022-08-11
|
-15.73%
2022-02-23
|
+31.34%
2023-05
|
-40.32%
2022-05
|
944 | 49.7% | 47.2% | |
| Tronox Pigmentos do Brasil Prf A(CRPG5) | 12.81 | 2025-09-26 | 2015-01-07 |
Daily K
Minute K
|
117.32
2021-08-11
|
1.02
2016-03-18
|
0.9M
2016-03-21
|
0.0M
2024-04-24
|
+68.18%
2017-02-16
|
-23.17%
2019-04-09
|
+72.88%
2017-04
|
-45.03%
2016-03
|
2467 | 47.6% | 47.0% | |
| FII Smart RE FII Responsabilidade(SMRE11) | 79.00 | 2025-09-26 | 2024-04-23 |
Daily K
Minute K
|
100.64
2024-10-07
|
69.24
2025-01-24
|
0.1M
2024-10-16
|
0.0M
2024-06-12
|
+16.00%
2025-03-13
|
-17.79%
2025-01-24
|
+2.01%
2024-12
|
-0.15%
2024-07
|
326 | 29.4% | 34.4% | |
| ENGIE BRASILON NM(EGIE3) | 40.15 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
52.29
2020-01-22
|
18.56
2015-02-11
|
11.9M
2024-04-19
|
0.2M
2016-11-24
|
+14.35%
2023-05-05
|
-12.26%
2023-05-06
|
+22.58%
2019-01
|
-19.75%
2020-03
|
2659 | 50.4% | 48.6% | |
| Technipfmc(T1EC34) | 190.76 | 2025-08-08 | 2020-01-31 |
Daily K
Minute K
|
209.10
2025-07-30
|
30.43
2020-03-17
|
0.0M
2020-11-09
|
-
2025-08-08
|
+31.04%
2021-04-29
|
-44.11%
2020-03-03
|
+29.29%
2020-11
|
-47.32%
2020-03
|
439 | 48.1% | 45.8% | |
| KEPLER WEBER ON(KEPL3) | 7.30 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
11.52
2024-09-04
|
0.88
2018-09-21
|
309.9M
2022-09-22
|
0.0M
2019-12-02
|
+16.33%
2019-10-10
|
-17.84%
2015-10-15
|
+36.41%
2022-07
|
-30.83%
2015-11
|
2659 | 46.2% | 44.3% | |
| LOJAS MARISA ON(AMAR3) | 1.21 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
61.76
2020-02-21
|
0.62
2023-09-09
|
10.1M
2023-02-09
|
0.0M
2016-06-02
|
+346.94%
2023-08-09
|
-77.27%
2023-04-24
|
+60.57%
2020-04
|
-67.14%
2020-03
|
2658 | 43.3% | 51.1% | |
| BRADESPAR ON(BRAP3) | 15.53 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
26.78
2022-02-11
|
0.77
2016-01-26
|
1.6M
2021-09-17
|
0.0M
2015-09-30
|
+22.00%
2017-02-17
|
-25.12%
2019-01-28
|
+38.33%
2017-01
|
-33.06%
2016-01
|
2658 | 48.8% | 47.8% | |
| S And P Global(SPGI34) | 72.24 | 2025-09-26 | 2019-06-18 |
Daily K
Minute K
|
89.40
2025-02-11
|
23.37
2019-06-18
|
0.2M
2022-04-29
|
0.0M
2022-11-21
|
+26.52%
2025-05-28
|
-20.59%
2025-05-27
|
+29.42%
2020-04
|
-16.57%
2022-01
|
1033 | 51.0% | 46.8% | |
| Whirlpool Pref(WHRL4) | 4.70 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
11.25
2019-12-26
|
1.92
2016-02-23
|
1.0M
2019-09-02
|
0.0M
2016-04-28
|
+26.49%
2017-05-17
|
-16.83%
2023-08-21
|
+43.96%
2019-12
|
-32.00%
2020-03
|
2537 | 44.3% | 44.7% | |
| American Tower(T1OW34) | 43.13 | 2025-09-26 | 2020-02-28 |
Daily K
Minute K
|
67.46
2021-12-29
|
32.43
2023-09-27
|
0.2M
2023-05-02
|
0.0M
2025-06-27
|
+42.97%
2020-03-23
|
-7.98%
2022-10-10
|
+15.31%
2023-11
|
-17.58%
2022-01
|
1217 | 45.9% | 51.8% | |
| Nvidia(NVDC34) | 19.71 | 2025-09-26 | 2019-05-13 |
Daily K
Minute K
|
114.28
2024-05-25
|
0.27
2019-06-03
|
32.5M
2025-04-07
|
0.0M
2020-04-02
|
+902.34%
2023-09-09
|
-90.18%
2023-09-11
|
+36.79%
2023-05
|
-25.97%
2022-04
|
1475 | 51.0% | 42.6% | |
| PETTENATI PN(PTNT4) | 4.62 | 2025-09-26 | 2015-01-26 |
Daily K
Minute K
|
8.89
2023-10-25
|
1.20
2015-01-26
|
1.8M
2022-10-14
|
0.0M
2015-01-27
|
+64.04%
2017-01-16
|
-19.29%
2017-01-26
|
+48.65%
2017-01
|
-34.97%
2020-03
|
2354 | 43.8% | 45.5% | |
| Starbucks Corp BDR(SBUB34) | 444.15 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
678.49
2025-02-28
|
102.31
2015-01-22
|
0.1M
2020-06-26
|
0.0M
2020-11-27
|
+22.88%
2024-08-12
|
-16.40%
2024-04-30
|
+27.82%
2020-04
|
-20.93%
2022-01
|
2243 | 50.6% | 48.7% | |
| Trevisa Invest(LUXM4) | 3.42 | 2025-09-26 | 2015-02-20 |
Daily K
Minute K
|
20.50
2023-05-06
|
0.43
2015-08-24
|
0.8M
2025-08-28
|
-
2025-07-25
|
+106.86%
2023-04-24
|
-51.66%
2023-04-25
|
+46.59%
2019-10
|
-24.86%
2019-03
|
858 | 35.8% | 26.8% | |
| ETERNIT ON(ETER3) | 4.55 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
32.70
2021-05-27
|
1.48
2016-06-27
|
12.1M
2016-08-05
|
0.0M
2018-09-03
|
+507.95%
2016-08-25
|
-23.07%
2020-03-05
|
+463.19%
2016-09
|
-54.93%
2020-03
|
2659 | 41.7% | 48.8% | |
| Gap(GPSI34) | 120.38 | 2025-09-19 | 2016-06-06 |
Daily K
Minute K
|
194.00
2021-05-03
|
31.68
2020-03-23
|
0.0M
2018-12-03
|
-
2025-08-01
|
+42.49%
2024-05-28
|
-29.49%
2019-12-17
|
+52.67%
2023-11
|
-36.63%
2020-03
|
928 | 48.7% | 48.5% | |
| FII Caixa Agencias(CXAG11) | 74.89 | 2025-09-26 | 2022-01-05 |
Daily K
Minute K
|
90.50
2022-01-05
|
58.48
2022-06-21
|
0.0M
2024-05-13
|
0.0M
2025-09-11
|
+19.84%
2023-04-28
|
-18.37%
2022-05-02
|
+7.42%
2023-06
|
-20.16%
2022-05
|
927 | 47.8% | 47.8% | |
| Haga Pref(HAGA4) | 1.12 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
4.30
2021-06-14
|
0.81
2023-03-02
|
2.7M
2020-07-06
|
0.0M
2015-01-02
|
+60.00%
2019-07-01
|
-31.50%
2019-07-02
|
+50.31%
2019-12
|
-31.60%
2019-08
|
2593 | 39.5% | 42.8% | |
| ASML Holding NV(ASML34) | 92.70 | 2025-09-26 | 2019-12-17 |
Daily K
Minute K
|
109.11
2024-07-03
|
18.83
2020-03-18
|
1.1M
2020-11-03
|
0.0M
2022-12-26
|
+17.85%
2020-03-24
|
-14.29%
2024-10-14
|
+29.31%
2022-11
|
-20.51%
2022-01
|
1211 | 52.1% | 46.9% | |
| Telefonica(TLNC34) | 26.76 | 2025-09-26 | 2019-12-17 |
Daily K
Minute K
|
32.00
2025-08-20
|
14.68
2022-10-13
|
0.1M
2025-02-06
|
0.0M
2020-10-08
|
+22.47%
2020-03-18
|
-18.28%
2020-03-12
|
+18.67%
2020-11
|
-18.65%
2022-09
|
1263 | 46.3% | 50.6% | |
| Rio Tinto(RIOT34) | 344.70 | 2025-09-26 | 2019-12-17 |
Daily K
Minute K
|
452.72
2021-03-04
|
188.24
2020-03-19
|
0.1M
2023-02-02
|
0.0M
2020-10-08
|
+11.87%
2020-05-19
|
-21.31%
2020-09-02
|
+26.99%
2022-11
|
-13.20%
2022-03
|
1261 | 50.1% | 48.9% | |
| Mercadolibre BDR(MELI34) | 110.43 | 2025-09-26 | 2019-05-07 |
Daily K
Minute K
|
123.80
2025-05-22
|
15.83
2019-11-04
|
6.8M
2022-11-10
|
0.0M
2019-05-09
|
+17.04%
2020-03-05
|
-24.76%
2020-03-06
|
+35.90%
2020-04
|
-26.64%
2022-05
|
1558 | 51.7% | 47.3% | |
| Capitania Agro Strategies Fiagro Imobiliario(CPTR11) | 7.45 | 2025-09-26 | 2022-06-22 |
Daily K
Minute K
|
109.75
2022-09-23
|
5.71
2024-12-26
|
4.2M
2025-02-26
|
0.0M
2022-07-01
|
+4.61%
2024-06-06
|
-90.04%
2023-09-21
|
+3.96%
2024-08
|
-89.69%
2023-09
|
812 | 48.4% | 43.3% | |
| CPFL ENERGIAON NM(CPFE3) | 38.90 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
41.48
2025-05-27
|
13.45
2016-01-20
|
43.1M
2021-11-30
|
0.1M
2025-07-15
|
+11.31%
2023-05-05
|
-23.15%
2020-07-23
|
+15.09%
2023-06
|
-27.54%
2020-03
|
2659 | 50.4% | 46.7% | |
| FII Rio Bravo Rendo Varejo(RBVA11) | 9.41 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
112.92
2024-03-23
|
3.21
2015-01-02
|
1.3M
2020-01-17
|
0.0M
2015-01-09
|
+1,151.52%
2023-04-18
|
-91.97%
2023-04-19
|
+17.16%
2019-12
|
-12.24%
2020-03
|
2658 | 44.8% | 39.6% | |
| BTG PACTUAL INFRAESTRUTURA DIVIDENDOS FUNDO DE INV(BDIV11) | 39.71 | 2025-09-26 | 2020-11-30 |
Daily K
Minute K
|
138.43
2024-07-17
|
31.45
2025-02-06
|
0.1M
2024-11-21
|
0.0M
2022-12-05
|
+6.92%
2025-02-10
|
-66.16%
2024-10-18
|
+9.38%
2024-11
|
-68.81%
2024-10
|
1198 | 48.2% | 46.1% | |
| Banco Pine(PINE3) | 8.36 | 2025-09-26 | 2023-07-28 |
Daily K
Minute K
|
12.27
2024-02-28
|
1.22
2023-07-28
|
0.1M
2025-04-09
|
0.0M
2023-07-28
|
+196.56%
2023-07-28
|
-18.68%
2024-02-05
|
+143.24%
2024-02
|
-25.94%
2024-04
|
393 | 43.0% | 44.8% | |
| COSAN ON(CSAN3) | 6.20 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
26.33
2021-07-22
|
3.50
2015-08-24
|
226.1M
2025-02-28
|
0.8M
2016-12-23
|
+14.31%
2020-03-12
|
-18.47%
2020-03-11
|
+24.38%
2019-01
|
-28.83%
2020-03
|
2658 | 48.9% | 48.9% | |
| Raizen(RAIZ4) | 1.03 | 2025-09-26 | 2021-08-05 |
Daily K
Minute K
|
7.47
2021-08-05
|
1.01
2025-08-20
|
404.7M
2023-02-01
|
1.6M
2021-09-06
|
+12.36%
2025-05-22
|
-13.87%
2022-04-26
|
+19.41%
2023-05
|
-25.85%
2022-06
|
1030 | 44.6% | 49.3% | |
| PETROBRAS ON(PETR3) | 34.98 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
42.66
2025-02-21
|
5.62
2016-01-20
|
137.4M
2020-02-10
|
0.8M
2025-07-15
|
+32.16%
2023-05-04
|
-44.88%
2020-07-15
|
+41.38%
2015-04
|
-49.68%
2020-03
|
2658 | 51.1% | 47.6% | |
| Deere & Co(DEEC34) | 82.53 | 2025-09-26 | 2019-05-13 |
Daily K
Minute K
|
102.18
2025-05-26
|
18.44
2019-05-15
|
0.2M
2021-09-03
|
0.0M
2024-04-09
|
+14.11%
2020-03-16
|
-14.63%
2022-05-20
|
+24.69%
2020-08
|
-11.89%
2022-05
|
1238 | 51.2% | 47.3% | |
| Xp DRC(XPBR31) | 99.80 | 2025-09-26 | 2021-10-04 |
Daily K
Minute K
|
233.20
2021-10-08
|
48.38
2023-04-05
|
12.1M
2021-10-07
|
0.1M
2022-01-17
|
+12.05%
2023-04-10
|
-18.14%
2023-02-17
|
+35.00%
2023-05
|
-27.43%
2023-02
|
989 | 47.6% | 51.8% | |
| MasterCard Inc BDR(MSCD34) | 96.80 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
109.60
2025-01-30
|
6.66
2015-01-22
|
1.3M
2015-09-21
|
0.0M
2022-09-05
|
+13.63%
2020-03-24
|
-10.42%
2020-02-26
|
+25.31%
2020-04
|
-17.80%
2016-06
|
2240 | 53.4% | 45.2% | |
| Eletromidia(ELMD3) | 31.00 | 2025-06-12 | 2021-02-17 |
Daily K
Minute K
|
32.75
2025-05-28
|
9.15
2022-07-14
|
13.3M
2023-03-07
|
0.0M
2025-05-16
|
+43.98%
2024-10-31
|
-11.07%
2022-05-05
|
+59.78%
2024-11
|
-32.67%
2021-11
|
1083 | 49.4% | 47.8% | |
| Equatorial Para Distribuidora de Energia(EQPA3) | 5.76 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
8.25
2024-03-23
|
0.91
2015-01-30
|
3.2M
2018-10-24
|
0.0M
2015-06-23
|
+85.02%
2018-08-20
|
-26.22%
2018-08-22
|
+39.43%
2020-01
|
-33.49%
2020-03
|
2375 | 43.7% | 42.3% | |
| BBSEGURIDADE ON NM(BBSE3) | 32.45 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
42.77
2025-04-30
|
10.87
2016-01-27
|
22.9M
2025-02-18
|
0.8M
2018-01-15
|
+13.35%
2023-05-05
|
-11.91%
2023-05-06
|
+16.74%
2016-03
|
-21.35%
2020-03
|
2659 | 50.9% | 47.5% | |
| Energisa(ENGI11) | 50.35 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
60.44
2020-03-05
|
10.04
2015-01-14
|
22.2M
2016-07-28
|
0.0M
2015-03-23
|
+12.70%
2020-03-13
|
-14.33%
2020-03-12
|
+22.35%
2016-07
|
-32.45%
2020-03
|
2475 | 49.7% | 46.1% | |
| BRADESPAR PN(BRAP4) | 16.91 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
29.91
2021-07-28
|
0.88
2016-01-26
|
42.0M
2021-12-17
|
0.4M
2017-01-02
|
+20.70%
2023-09-06
|
-24.53%
2019-01-28
|
+43.48%
2017-01
|
-35.89%
2015-11
|
2659 | 49.5% | 48.1% | |
| Inter Logistico FII Fii(INLG11) | 74.10 | 2025-09-26 | 2019-12-23 |
Daily K
Minute K
|
86.78
2020-01-02
|
49.01
2020-03-19
|
0.1M
2021-03-31
|
0.0M
2020-04-24
|
+12.75%
2021-11-19
|
-9.72%
2021-11-22
|
+23.30%
2019-12
|
-10.44%
2020-01
|
1424 | 45.2% | 49.6% | |
| Livetech da Bahia Industria e Comercio(LVTC3) | 3.70 | 2025-09-26 | 2021-07-26 |
Daily K
Minute K
|
26.81
2021-08-31
|
2.15
2025-02-28
|
6.5M
2025-08-25
|
0.0M
2023-10-31
|
+32.47%
2025-03-24
|
-14.21%
2025-03-25
|
+50.86%
2023-01
|
-40.80%
2022-04
|
1038 | 44.0% | 51.3% | |
| Suno Log FII(SNLG11) | 2.74 | 2025-09-26 | 2021-08-18 |
Daily K
Minute K
|
83.43
2021-08-26
|
0.01
2025-04-15
|
0.8M
2025-04-16
|
0.0M
2021-08-20
|
+2,200.00%
2025-04-16
|
-98.90%
2025-04-09
|
+24.13%
2024-04
|
-20.51%
2021-11
|
1017 | 45.7% | 48.8% | |
| FII Torre Norte(TRNT11) | 94.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
250.00
2020-01-16
|
86.00
2021-11-17
|
0.1M
2020-05-06
|
-
2025-07-25
|
+19.15%
2023-01-03
|
-16.11%
2023-01-05
|
+16.65%
2024-11
|
-13.80%
2021-01
|
2120 | 42.5% | 39.9% | |
| CSX(CSXC34) | 89.28 | 2025-09-24 | 2019-06-18 |
Daily K
Minute K
|
266.96
2021-01-11
|
62.18
2022-06-02
|
0.1M
2025-01-03
|
-
2025-07-25
|
+15.21%
2020-10-22
|
-66.67%
2021-06-28
|
+27.44%
2020-04
|
-67.62%
2021-06
|
694 | 50.3% | 47.8% | |
| USIMINAS ON(USIM3) | 4.49 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
22.77
2015-03-25
|
2.93
2016-01-15
|
5.7M
2021-03-19
|
0.0M
2017-11-23
|
+39.02%
2015-03-09
|
-20.71%
2024-07-24
|
+60.61%
2016-07
|
-40.37%
2020-03
|
2659 | 46.0% | 50.4% | |
| Devant Fundo de Investimento nas Cadeias Produtiva(DCRA11) | 7.10 | 2025-09-26 | 2022-02-08 |
Daily K
Minute K
|
10.26
2022-02-08
|
5.88
2024-12-19
|
0.1M
2023-01-18
|
0.0M
2022-03-21
|
+5.61%
2024-11-25
|
-5.38%
2025-02-10
|
+1.94%
2024-07
|
-7.59%
2024-10
|
903 | 47.2% | 44.0% | |
| VALE ON(VALE3) | 57.09 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
97.96
2021-05-10
|
5.73
2016-02-02
|
220.3M
2025-01-16
|
0.9M
2016-12-26
|
+21.36%
2020-03-13
|
-24.52%
2019-01-28
|
+30.45%
2015-04
|
-28.42%
2016-05
|
2659 | 49.6% | 49.5% | |