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 | ||||||
| Blau Farmaceutica(BLAU3) | 13.65 | 2025-09-26 | 2021-04-19 |
Daily K
Minute K
|
53.36
2021-07-19
|
9.01
2024-06-20
|
3.4M
2023-11-09
|
0.0M
2021-08-24
|
+11.88%
2024-08-05
|
-14.05%
2023-11-07
|
+37.50%
2024-08
|
-21.29%
2024-01
|
1106 | 46.7% | 52.0% | |
| FI Imobiliario BTG Pactual Terras Agricolas(BTRA11) | 55.30 | 2025-09-26 | 2021-07-28 |
Daily K
Minute K
|
98.32
2022-04-20
|
35.01
2024-10-30
|
0.1M
2022-06-22
|
0.0M
2025-07-09
|
+20.67%
2023-05-06
|
-17.27%
2023-05-08
|
+19.74%
2024-02
|
-17.00%
2024-01
|
1036 | 44.8% | 53.2% | |
| BANRISUL ON N1(BRSR3) | 13.28 | 2025-09-26 | 2015-01-07 |
Daily K
Minute K
|
35.85
2017-01-31
|
4.30
2016-02-12
|
3.3M
2018-04-27
|
0.0M
2015-01-07
|
+89.92%
2017-02-20
|
-29.46%
2018-04-12
|
+164.82%
2017-01
|
-34.51%
2017-03
|
2199 | 46.8% | 47.2% | |
| Citigroup Inc BDR(CTGP34) | 93.00 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
89.84
2025-07-31
|
18.32
2015-01-27
|
0.5M
2023-03-13
|
0.0M
2020-11-26
|
+12.97%
2022-07-12
|
-13.89%
2020-03-06
|
+35.01%
2020-04
|
-26.81%
2020-03
|
2249 | 49.8% | 48.9% | |
| Tesla Motors DRC(TSLA34) | 73.22 | 2025-09-26 | 2017-01-19 |
Daily K
Minute K
|
94.33
2024-12-18
|
1.50
2019-06-04
|
9.3M
2025-06-05
|
0.0M
2020-05-25
|
+26.33%
2020-02-04
|
-25.64%
2020-02-05
|
+72.48%
2020-08
|
-35.14%
2022-12
|
1608 | 50.3% | 48.0% | |
| Log Commercial Properties(LOGG3) | 23.81 | 2025-09-26 | 2018-12-21 |
Daily K
Minute K
|
39.82
2020-08-07
|
12.22
2023-03-07
|
7.4M
2025-01-24
|
0.0M
2019-09-13
|
+25.88%
2020-03-24
|
-18.42%
2020-03-17
|
+45.97%
2023-05
|
-30.04%
2022-11
|
1677 | 49.6% | 48.6% | |
| Zavit RE Fund FII(ZAVI11) | 89.00 | 2025-09-26 | 2022-10-31 |
Daily K
Minute K
|
135.45
2024-03-23
|
75.18
2024-12-19
|
0.0M
2024-02-28
|
0.0M
2022-11-30
|
+17.85%
2024-08-01
|
-12.43%
2024-03-25
|
+5.22%
2023-05
|
-20.39%
2024-12
|
638 | 44.0% | 42.3% | |
| Fii Brio Ii(BRIM11) | 487.98 | 2025-09-26 | 2020-07-21 |
Daily K
Minute K
|
1,435.28
2024-09-18
|
344.37
2025-03-27
|
0.0M
2020-07-21
|
-
2025-07-25
|
+36.09%
2025-03-31
|
-29.52%
2021-11-30
|
+38.73%
2023-12
|
-12.00%
2024-10
|
398 | 35.9% | 40.2% | |
| Mobly(MBLY3) | 1.00 | 2025-09-26 | 2021-02-05 |
Daily K
Minute K
|
28.33
2021-02-05
|
0.83
2025-07-30
|
13.3M
2021-02-05
|
0.0M
2025-01-28
|
+29.55%
2025-07-07
|
-33.51%
2023-10-17
|
+62.37%
2023-06
|
-39.17%
2023-03
|
1154 | 45.0% | 46.1% | |
| HSI Renda Imobiliaria FII(HSRE11) | 101.50 | 2025-09-26 | 2020-12-28 |
Daily K
Minute K
|
111.93
2024-04-16
|
67.57
2021-03-30
|
0.4M
2023-10-31
|
0.0M
2021-04-15
|
+15.99%
2021-04-23
|
-8.70%
2024-03-06
|
+6.79%
2023-10
|
-10.58%
2021-05
|
872 | 30.4% | 29.0% | |
| GeoPark(GPRK34) | 36.72 | 2025-09-26 | 2019-07-11 |
Daily K
Minute K
|
99.52
2021-03-04
|
30.40
2025-08-20
|
0.1M
2020-02-13
|
0.0M
2020-11-06
|
+44.82%
2021-03-04
|
-60.42%
2020-03-25
|
+48.74%
2020-04
|
-24.81%
2022-06
|
514 | 47.5% | 47.9% | |
| TRIUNFO PART ON(TPIS3) | 4.10 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
25.08
2015-01-02
|
2.78
2020-03-23
|
5.7M
2020-12-14
|
0.0M
2016-02-15
|
+36.97%
2020-01-13
|
-29.50%
2020-03-12
|
+76.73%
2021-04
|
-44.14%
2020-03
|
2659 | 41.8% | 49.5% | |
| Lululemon(L1UL34) | 234.83 | 2025-09-26 | 2020-03-20 |
Daily K
Minute K
|
666.67
2021-11-16
|
221.15
2025-09-11
|
0.0M
2021-12-30
|
0.0M
2020-10-16
|
+110.28%
2020-04-02
|
-20.70%
2025-06-06
|
+20.87%
2021-10
|
-21.79%
2022-05
|
782 | 47.2% | 51.4% | |
| FII Nossa Senhora De Lourdes(NSLU11) | 209.00 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
299.97
2020-10-26
|
110.63
2022-06-09
|
0.0M
2023-12-18
|
0.0M
2018-01-10
|
+18.73%
2023-05-04
|
-16.89%
2022-03-03
|
+13.81%
2021-12
|
-37.38%
2022-03
|
2657 | 50.8% | 45.1% | |
| Synopsys(S1NP34) | 652.50 | 2025-09-26 | 2020-03-03 |
Daily K
Minute K
|
893.54
2024-12-04
|
158.93
2020-03-03
|
0.0M
2025-09-11
|
0.0M
2020-12-22
|
+27.35%
2020-03-03
|
-36.91%
2025-09-10
|
+19.01%
2020-08
|
-16.21%
2022-01
|
739 | 52.4% | 45.7% | |
| NATURA ON(NTCO3) | 9.40 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
60.91
2021-07-12
|
8.20
2025-08-21
|
132.6M
2025-08-26
|
0.2M
2025-07-15
|
+17.18%
2020-03-24
|
-29.94%
2025-03-14
|
+53.17%
2020-04
|
-42.56%
2020-03
|
2659 | 47.5% | 50.8% | |
| Companhia Energetica do Ceara Prf s(COCE5) | 29.98 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
68.99
2020-07-15
|
23.48
2025-01-24
|
3.4M
2019-05-30
|
0.0M
2017-02-14
|
+14.87%
2022-11-16
|
-10.64%
2020-03-16
|
+21.60%
2016-03
|
-25.28%
2020-03
|
2657 | 46.1% | 49.6% | |
| BTG Pactual Hoteis FII Fii(BTHI11) | 41.98 | 2025-09-26 | 2019-04-25 |
Daily K
Minute K
|
122.11
2020-01-08
|
17.50
2023-05-10
|
0.1M
2023-07-21
|
0.0M
2019-05-31
|
+31.24%
2020-03-20
|
-25.81%
2023-04-26
|
+34.25%
2020-06
|
-37.24%
2020-03
|
1431 | 40.0% | 44.4% | |
| Renova Energia(RNEW3) | 1.08 | 2025-09-26 | 2015-06-18 |
Daily K
Minute K
|
261.49
2015-07-23
|
0.84
2025-06-30
|
1.1M
2021-06-09
|
0.0M
2016-08-03
|
+106.12%
2024-05-03
|
-50.51%
2024-05-02
|
+73.58%
2019-03
|
-73.43%
2017-03
|
2116 | 39.4% | 49.9% | |
| ISA Energia PN(ISAE4) | 24.36 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
29.35
2020-12-14
|
8.78
2015-09-04
|
31.8M
2015-12-08
|
0.1M
2025-07-15
|
+10.24%
2016-04-18
|
-12.35%
2018-12-03
|
+17.69%
2023-12
|
-15.24%
2020-03
|
2649 | 50.0% | 48.4% | |
| Electro Aco Altona Pref(EALT4) | 11.94 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
17.80
2024-08-09
|
0.47
2016-12-21
|
1.1M
2019-09-23
|
0.0M
2015-01-08
|
+113.29%
2018-04-03
|
-95.41%
2016-03-31
|
+83.57%
2018-05
|
-94.91%
2016-04
|
2244 | 45.1% | 46.3% | |
| Caixa Rio Bravo Fundo de Fundos de Investimento Im(CRFF11) | 75.00 | 2025-09-26 | 2019-05-20 |
Daily K
Minute K
|
114.99
2020-02-06
|
49.82
2023-04-04
|
0.1M
2025-04-16
|
0.0M
2019-07-03
|
+17.33%
2023-04-17
|
-15.80%
2023-04-18
|
+12.14%
2023-05
|
-19.63%
2022-03
|
1550 | 47.0% | 45.3% | |
| FII Caixa Imoveis(CXCO11) | 60.00 | 2025-09-26 | 2021-04-08 |
Daily K
Minute K
|
95.80
2021-04-13
|
47.71
2024-11-22
|
0.0M
2024-09-16
|
0.0M
2025-02-05
|
+22.96%
2023-05-02
|
-18.51%
2022-05-03
|
+9.70%
2023-06
|
-19.33%
2021-11
|
1113 | 45.9% | 50.4% | |
| EZTEC ON(EZTC3) | 16.41 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
60.94
2020-01-22
|
10.38
2025-01-02
|
10.9M
2024-11-01
|
0.1M
2016-06-15
|
+25.36%
2020-03-24
|
-19.33%
2020-03-12
|
+45.19%
2018-10
|
-38.80%
2020-03
|
2659 | 49.3% | 49.5% | |
| Biomm On(BIOM3) | 9.98 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
28.87
2020-06-02
|
3.01
2023-03-13
|
2.0M
2024-04-01
|
0.0M
2022-02-15
|
+47.36%
2017-04-05
|
-16.58%
2020-03-13
|
+103.73%
2024-04
|
-29.99%
2020-03
|
2347 | 43.2% | 48.4% | |
| LIGHT S/A ON(LIGT3) | 6.10 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
24.86
2017-07-18
|
1.86
2023-03-29
|
36.4M
2023-05-12
|
0.1M
2025-02-05
|
+29.28%
2017-06-20
|
-24.39%
2020-03-12
|
+102.99%
2023-06
|
-57.81%
2020-03
|
2659 | 46.6% | 51.0% | |
| Alphaville(AVLL3) | 1.67 | 2025-09-26 | 2020-12-11 |
Daily K
Minute K
|
32.98
2020-12-11
|
1.60
2025-08-21
|
0.8M
2021-11-12
|
-
2025-07-25
|
+26.10%
2023-03-16
|
-22.33%
2022-04-05
|
+90.27%
2023-06
|
-68.28%
2023-03
|
1016 | 39.0% | 43.6% | |
| SANTANDER BRPN (SANB4) | 15.21 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
24.58
2019-02-20
|
4.87
2015-08-24
|
1.4M
2022-10-26
|
0.0M
2015-11-13
|
+19.00%
2016-03-08
|
-15.61%
2020-07-17
|
+29.09%
2018-10
|
-30.41%
2020-03
|
2658 | 48.1% | 49.0% | |
| SYN prop e tech(SYNE3) | 5.08 | 2025-09-26 | 2015-01-08 |
Daily K
Minute K
|
24.79
2020-02-04
|
1.11
2023-04-06
|
13.7M
2021-12-16
|
0.0M
2015-01-08
|
+145.26%
2023-05-06
|
-59.34%
2023-05-08
|
+68.78%
2024-02
|
-53.22%
2022-11
|
2260 | 45.5% | 43.8% | |
| Banese Pref(BGIP4) | 29.00 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
41.84
2018-03-06
|
8.02
2015-07-07
|
0.1M
2015-11-18
|
0.0M
2015-01-09
|
+45.28%
2023-02-07
|
-30.88%
2023-02-22
|
+39.96%
2015-08
|
-24.45%
2015-03
|
2071 | 45.5% | 45.2% | |
| ALPARGATAS ON(ALPA3) | 9.11 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
52.77
2021-08-10
|
5.67
2015-01-12
|
1.8M
2015-11-11
|
0.0M
2015-01-13
|
+20.61%
2020-03-17
|
-24.75%
2017-02-20
|
+46.79%
2015-10
|
-29.57%
2020-03
|
2481 | 46.6% | 46.6% | |
| UNIPAR PNB(UNIP6) | 72.97 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
94.68
2022-11-07
|
1.09
2015-03-09
|
2.8M
2022-03-18
|
0.0M
2016-08-17
|
+21.17%
2023-09-06
|
-21.62%
2020-03-16
|
+50.75%
2018-05
|
-21.76%
2020-02
|
2659 | 48.2% | 45.9% | |
| Lavvi On(LAVV3) | 14.84 | 2025-09-26 | 2020-09-02 |
Daily K
Minute K
|
14.99
2025-09-11
|
3.69
2022-07-14
|
28.6M
2020-09-02
|
0.1M
2022-12-26
|
+13.68%
2023-05-06
|
-17.95%
2022-02-14
|
+26.30%
2023-05
|
-22.66%
2022-02
|
1257 | 49.8% | 46.5% | |
| Telebras(TELB3) | 11.45 | 2025-09-26 | 2015-01-07 |
Daily K
Minute K
|
499.00
2019-08-27
|
10.50
2025-08-13
|
0.2M
2019-08-23
|
-
2025-07-31
|
+150.00%
2016-07-21
|
-48.35%
2015-10-15
|
+459.70%
2019-08
|
-43.55%
2022-06
|
1583 | 40.7% | 49.7% | |
| Brb Banco(BSLI3) | 9.22 | 2025-09-26 | 2017-10-11 |
Daily K
Minute K
|
140.00
2021-01-07
|
3.00
2019-06-06
|
0.2M
2025-04-01
|
0.0M
2017-10-26
|
+143.59%
2021-01-04
|
-90.32%
2019-06-06
|
+355.06%
2021-01
|
-22.39%
2021-04
|
757 | 35.3% | 48.5% | |
| Dell Technologies(D1EL34) | 697.81 | 2025-09-26 | 2020-02-28 |
Daily K
Minute K
|
935.26
2024-05-29
|
167.29
2020-03-23
|
0.0M
2020-07-24
|
0.0M
2020-11-18
|
+26.70%
2020-03-24
|
-50.84%
2021-10-29
|
+34.65%
2024-02
|
-49.44%
2021-11
|
1061 | 51.0% | 46.7% | |
| Truist Financial(B1BT34) | 253.33 | 2025-08-27 | 2020-02-18 |
Daily K
Minute K
|
370.00
2022-01-19
|
119.42
2023-05-03
|
0.0M
2022-09-23
|
-
2025-08-04
|
+27.65%
2020-03-24
|
-27.19%
2023-05-03
|
+19.39%
2023-05
|
-33.17%
2020-03
|
201 | 46.8% | 46.8% | |
| YDUQS Participacoes(YDUQ3) | 12.88 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
56.56
2020-02-05
|
6.29
2023-03-29
|
41.4M
2016-05-31
|
0.3M
2016-12-26
|
+23.80%
2023-05-08
|
-25.17%
2020-03-16
|
+80.14%
2023-05
|
-55.77%
2020-03
|
2659 | 48.9% | 50.0% | |
| UNIPAR ON(UNIP3) | 62.76 | 2025-09-26 | 2015-01-07 |
Daily K
Minute K
|
85.64
2022-01-03
|
4.14
2016-12-01
|
0.6M
2021-06-09
|
0.0M
2015-01-13
|
+22.74%
2017-07-05
|
-40.77%
2016-10-19
|
+42.93%
2018-05
|
-28.73%
2020-07
|
2271 | 49.5% | 46.5% | |
| Riff CIC ClI em Infraestrutura Renda Fixa Re(RIFF11) | 7.65 | 2025-09-26 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Fras Le SA(FRAS3) | 22.55 | 2025-09-26 | 2015-01-06 |
Daily K
Minute K
|
29.94
2025-05-08
|
2.31
2015-03-18
|
3.7M
2015-12-11
|
0.0M
2015-01-13
|
+15.10%
2019-11-07
|
-15.52%
2020-03-03
|
+29.86%
2016-07
|
-36.13%
2020-03
|
2622 | 47.9% | 44.5% | |
| ODONTOPREV ON(ODPV3) | 13.12 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
15.66
2019-07-18
|
6.55
2015-01-05
|
37.4M
2018-11-30
|
0.1M
2025-07-15
|
+14.70%
2023-08-30
|
-16.39%
2024-03-18
|
+28.83%
2021-09
|
-16.90%
2022-04
|
2659 | 50.2% | 46.7% | |
| Schlumberger AG(SLBG34) | 95.10 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
149.50
2023-09-09
|
32.83
2020-03-18
|
0.1M
2019-05-31
|
-
2025-09-10
|
+51.63%
2023-09-01
|
-30.45%
2023-08-31
|
+33.50%
2022-10
|
-37.29%
2020-03
|
1314 | 48.0% | 48.2% | |
| Unity Software Inc BDR(U2ST34) | 11.39 | 2025-09-26 | 2021-04-06 |
Daily K
Minute K
|
57.36
2021-11-18
|
3.88
2024-08-09
|
0.5M
2022-01-18
|
0.0M
2021-07-06
|
+32.56%
2022-11-04
|
-36.06%
2022-05-11
|
+42.86%
2023-12
|
-45.73%
2022-05
|
1085 | 46.9% | 50.8% | |
| Patria Escritorios FII Responsabilidade(HGRE11) | 121.80 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
1,364.43
2015-06-09
|
92.36
2023-03-22
|
0.4M
2019-11-01
|
0.0M
2015-02-11
|
+14.35%
2023-05-05
|
-91.65%
2016-05-23
|
+18.06%
2019-12
|
-91.83%
2016-06
|
2659 | 48.2% | 46.6% | |
| Autonomy Edificios(AIEC11) | 52.62 | 2025-09-26 | 2020-10-16 |
Daily K
Minute K
|
83.65
2020-11-03
|
39.79
2024-12-17
|
0.2M
2025-01-27
|
0.0M
2021-03-11
|
+31.24%
2023-05-03
|
-24.27%
2023-05-04
|
+11.33%
2023-06
|
-20.13%
2022-05
|
1228 | 45.9% | 49.8% | |
| Caixa Seguridade Participacoes(CXSE3) | 14.68 | 2025-09-26 | 2021-04-29 |
Daily K
Minute K
|
16.50
2025-04-28
|
5.55
2022-07-14
|
80.6M
2024-02-29
|
0.6M
2022-04-07
|
+14.72%
2023-05-02
|
-11.83%
2023-05-03
|
+24.39%
2021-05
|
-22.01%
2022-04
|
1099 | 50.2% | 46.2% | |
| Energisa ORD(ENGI3) | 13.51 | 2025-09-26 | 2015-01-23 |
Daily K
Minute K
|
20.58
2021-02-12
|
1.98
2015-01-23
|
0.2M
2023-01-24
|
0.0M
2015-03-06
|
+63.04%
2015-03-17
|
-26.67%
2016-10-03
|
+66.75%
2019-01
|
-25.27%
2016-11
|
2181 | 46.4% | 47.8% | |
| FII Torre Almirante(ALMI11) | 590.00 | 2025-09-25 | 2015-01-05 |
Daily K
Minute K
|
2,292.82
2017-09-08
|
496.97
2025-05-29
|
0.0M
2020-01-31
|
0.0M
2015-02-11
|
+15.32%
2022-03-11
|
-16.12%
2020-03-17
|
+30.06%
2019-12
|
-29.65%
2020-03
|
2534 | 43.6% | 43.6% | |
| JBS ON(JBSS3) | 39.03 | 2025-06-06 | 2015-01-02 |
Daily K
Minute K
|
46.29
2025-04-28
|
4.94
2017-05-23
|
94.4M
2025-06-06
|
1.5M
2017-01-02
|
+24.54%
2020-03-13
|
-31.26%
2017-05-18
|
+25.62%
2016-12
|
-27.02%
2017-05
|
2590 | 49.6% | 49.0% | |