O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BGIP4F - BANESE - PN EJ

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 26,91 26,98 0,00% 26,55 26,98 26,89 26,85 26,98 29 556.813
16/4/2025 26,23 26,98 +0,63% 26,23 26,98 26,74 26,57 26,98 37 575.103
15/4/2025 26,96 26,81 +1,17% 26,26 26,97 26,83 26,42 26,98 26 472.291
14/4/2025 25,63 26,50 +1,61% 25,63 26,97 26,27 26,35 26,50 41 641.208
11/4/2025 26,41 26,08 -3,80% 25,12 26,99 26,35 26,08 26,55 42 798.657
10/4/2025 27,78 27,11 +0,04% 24,85 28,45 27,16 27,11 27,59 101 2.743.785
9/4/2025 27,83 27,10 -1,42% 26,51 28,46 27,50 27,05 27,49 62 2.112.355
8/4/2025 26,80 27,49 +7,38% 26,80 28,00 27,40 26,90 27,49 85 2.863.472
7/4/2025 25,98 25,60 -3,47% 25,60 26,99 26,06 25,60 26,38 68 1.861.203
4/4/2025 26,47 26,52 +1,61% 25,95 26,64 26,31 26,44 26,52 39 973.637
3/4/2025 26,40 26,10 -2,97% 26,05 26,55 26,26 26,10 26,38 45 874.671
2/4/2025 27,00 26,90 -0,81% 26,22 27,30 26,62 26,50 26,89 35 665.571
1/4/2025 26,72 27,12 +1,19% 26,20 27,12 26,91 27,12 27,34 32 538.243
31/3/2025 26,40 26,80 -0,52% 26,14 26,99 26,72 26,20 26,80 36 1.045.022
28/3/2025 26,75 26,94 +1,28% 26,50 26,94 26,66 26,70 26,94 24 661.375
27/3/2025 26,94 26,60 -0,52% 26,02 26,94 26,54 26,10 26,89 36 984.769
26/3/2025 27,26 26,74 -0,93% 26,21 27,26 27,04 26,22 26,75 9 110.885
25/3/2025 27,00 26,99 -6,87% 26,00 29,97 26,65 26,45 26,99 38 994.274
24/3/2025 25,73 28,98 +10,36% 25,66 28,98 26,82 26,21 29,98 98 898.700
21/3/2025 25,95 26,26 +1,19% 25,53 26,26 25,96 25,56 26,29 47 636.155
20/3/2025 25,69 25,95 +1,57% 25,50 27,50 25,96 25,53 25,95 35 495.875
19/3/2025 26,48 25,55 -0,54% 25,32 26,68 25,80 25,48 25,55 54 505.740
18/3/2025 25,78 25,69 +1,78% 24,89 25,78 25,59 25,25 25,69 40 460.653
17/3/2025 24,89 25,24 +0,16% 24,89 26,68 25,63 25,24 25,83 79 579.268
14/3/2025 24,89 25,20 0,00% 24,86 25,25 25,13 24,90 25,20 32 578.160
13/3/2025 25,19 25,20 -0,43% 24,82 25,20 25,11 24,85 25,20 19 193.360
12/3/2025 25,32 25,31 -0,94% 24,90 25,32 25,25 25,26 25,31 14 265.159
11/3/2025 24,70 25,55 +2,12% 24,70 25,55 25,01 24,83 25,55 31 607.853
10/3/2025 24,75 25,02 +1,13% 24,70 25,11 25,00 25,00 25,01 23 177.564
7/3/2025 25,19 24,74 -1,04% 24,65 26,02 25,11 24,83 25,11 43 979.602
6/3/2025 25,43 25,00 -0,87% 24,90 25,43 25,22 25,00 25,20 42 411.129
5/3/2025 26,55 25,22 -1,83% 24,95 26,55 25,37 25,00 25,22 28 469.362
28/2/2025 25,41 25,69 +1,02% 25,03 25,72 25,34 25,03 25,70 18 433.360
27/2/2025 25,01 25,43 +0,71% 25,01 25,44 25,17 25,01 25,42 10 100.684
26/2/2025 25,84 25,25 -1,60% 25,00 25,99 25,58 24,98 25,24 29 391.413
25/2/2025 25,66 25,66 +2,03% 25,03 26,10 25,64 25,21 25,65 56 869.523
24/2/2025 24,50 25,15 +0,80% 24,40 26,00 25,09 25,15 25,90 69 1.320.162
21/2/2025 24,53 24,95 +2,59% 24,36 24,99 24,64 24,57 24,94 29 495.453
20/2/2025 24,50 24,32 -1,14% 24,31 25,00 24,50 24,33 24,52 37 521.918
19/2/2025 24,97 24,60 +0,04% 24,48 24,97 24,70 24,50 24,84 36 318.739
18/2/2025 24,98 24,59 -1,60% 24,37 25,02 24,69 24,48 24,59 52 861.780
17/2/2025 24,79 24,99 +1,83% 24,42 25,00 24,76 24,62 24,99 35 480.429
14/2/2025 25,13 24,54 -1,60% 24,45 25,69 24,92 24,54 24,80 38 735.164
13/2/2025 24,65 24,94 +2,05% 24,50 25,59 24,76 24,94 25,13 39 388.879
12/2/2025 24,14 24,44 +1,24% 24,14 25,02 24,72 24,44 24,74 63 1.673.855
11/2/2025 24,56 24,14 -1,79% 24,00 24,56 24,16 24,14 24,25 44 930.515
10/2/2025 24,01 24,58 +1,40% 24,00 24,58 24,14 24,13 24,70 70 1.832.648
7/2/2025 24,43 24,24 -0,78% 24,10 24,56 24,30 24,15 24,42 55 775.362
6/2/2025 24,58 24,43 -1,33% 24,14 25,17 24,44 24,16 24,43 76 1.354.460
5/2/2025 25,05 24,76 -0,16% 24,55 25,64 24,85 24,72 24,76 70 1.195.730
4/2/2025 25,04 24,80 +0,40% 24,53 25,41 24,93 24,80 25,00 79 1.251.523
3/2/2025 24,51 24,70 -12,91% 24,07 25,11 24,49 24,70 24,93 165 3.484.987
31/1/2025 27,98 28,36 +2,20% 27,98 29,18 28,34 28,42 29,00 356 10.943.574
30/1/2025 28,28 27,75 -0,89% 27,39 29,39 28,21 27,75 28,24 176 6.484.056
29/1/2025 26,69 28,00 +8,32% 26,50 30,00 28,29 27,99 28,47 248 6.228.751
28/1/2025 25,01 25,85 +3,90% 24,52 25,89 24,85 24,83 25,49 38 427.454
27/1/2025 26,10 24,88 -4,67% 24,86 27,80 25,94 24,87 25,40 48 812.035
24/1/2025 24,69 26,10 +5,71% 24,15 26,40 25,22 25,31 26,10 68 918.163
23/1/2025 24,52 24,69 +0,73% 24,04 24,69 24,27 24,30 24,70 32 332.511
22/1/2025 24,50 24,51 -3,88% 24,50 25,00 24,68 24,60 25,09 13 160.472
21/1/2025 24,96 25,50 +2,41% 24,96 25,50 25,36 24,60 25,00 7 27.906
20/1/2025 24,58 24,90 +1,18% 24,36 24,90 24,52 24,34 24,90 13 115.257
17/1/2025 25,20 24,61 -0,36% 24,61 25,20 24,88 24,51 24,79 13 69.676
16/1/2025 24,07 24,70 +4,71% 24,00 25,50 24,59 24,61 25,20 53 737.990
15/1/2025 23,69 23,59 +1,64% 23,22 24,00 23,58 23,50 24,09 25 183.964
14/1/2025 23,54 23,21 -0,30% 23,06 23,89 23,25 23,22 23,68 36 788.285
13/1/2025 23,65 23,28 -1,77% 23,28 23,80 23,49 23,40 23,54 35 303.054
10/1/2025 23,41 23,70 +1,07% 23,39 23,70 23,44 23,43 23,70 17 241.484
9/1/2025 23,79 23,45 +0,21% 23,35 24,50 23,75 23,45 24,00 41 403.877
8/1/2025 23,48 23,40 -0,47% 23,40 24,97 23,57 23,40 23,78 37 381.933
7/1/2025 24,45 23,51 -2,85% 23,37 24,45 23,53 23,48 23,98 37 628.445
6/1/2025 23,99 24,20 +4,36% 23,21 24,20 23,64 23,31 24,40 25 425.554
3/1/2025 23,80 23,19 -2,52% 23,19 23,80 23,53 23,13 23,78 32 251.854
2/1/2025 24,18 23,79 -1,08% 23,08 24,20 23,78 23,79 23,80 54 558.911
30/12/2024 24,75 24,05 -1,84% 24,00 24,75 24,08 23,97 24,05 18 185.434
27/12/2024 24,37 24,50 +0,82% 24,10 24,50 24,45 24,02 24,60 18 163.822
26/12/2024 24,16 24,30 +0,50% 23,76 24,30 24,08 24,10 24,29 18 301.038
23/12/2024 24,16 24,18 +0,08% 23,90 24,23 24,01 24,00 24,10 16 139.312
20/12/2024 23,57 24,16 +1,56% 23,48 24,40 23,78 23,70 24,16 37 259.286
19/12/2024 24,08 23,79 +0,85% 23,43 24,20 23,69 23,55 23,80 26 353.040
18/12/2024 23,71 23,59 -1,71% 23,43 24,00 23,67 23,43 23,59 59 639.238
17/12/2024 24,19 24,00 +0,21% 23,85 24,19 23,96 23,86 24,05 30 309.139
16/12/2024 24,55 23,95 -2,44% 23,88 24,96 24,23 23,90 24,09 45 501.723
13/12/2024 24,20 24,55 +2,38% 23,92 24,64 24,47 24,00 24,58 25 455.165
12/12/2024 23,86 23,98 -0,08% 23,86 24,20 23,99 23,91 23,98 18 175.141
11/12/2024 23,77 24,00 -2,00% 23,55 24,28 23,94 24,00 24,30 45 387.867
10/12/2024 24,94 24,49 -1,45% 23,80 24,94 24,07 24,01 24,50 35 493.619
9/12/2024 24,81 24,85 +0,16% 23,80 24,89 24,34 24,30 24,85 28 513.739
6/12/2024 24,99 24,81 -0,76% 23,80 24,99 24,26 24,08 24,81 29 315.383
5/12/2024 24,07 25,00 +4,91% 24,07 25,00 24,40 24,13 25,00 35 553.967
4/12/2024 23,82 23,83 +0,04% 23,82 25,53 23,99 23,70 23,83 36 379.193
3/12/2024 24,04 23,82 +0,51% 23,82 24,20 24,01 23,80 23,99 22 192.151
2/12/2024 24,09 23,70 -1,13% 23,53 24,30 23,89 23,71 23,95 46 556.759
29/11/2024 23,82 23,97 -0,13% 23,16 24,40 23,84 23,56 23,98 49 305.211
28/11/2024 24,09 24,00 +1,27% 23,60 24,40 24,09 23,74 24,15 43 648.095
27/11/2024 23,80 23,70 -1,04% 23,70 24,31 23,86 23,70 24,00 26 608.683
26/11/2024 24,52 23,95 -1,80% 23,51 24,52 23,97 23,40 23,99 43 450.803
25/11/2024 24,75 24,39 -1,26% 24,10 25,05 24,52 24,10 24,39 32 586.063
22/11/2024 24,40 24,70 -0,28% 23,34 25,00 24,29 24,20 24,70 69 444.630
21/11/2024 24,11 24,77 -2,86% 24,11 25,00 24,34 24,42 24,78 26 552.732
19/11/2024 24,15 25,50 +5,55% 24,14 25,50 24,74 24,50 25,30 20 168.267
18/11/2024 23,94 24,16 +0,71% 23,94 25,55 24,50 24,30 25,20 70 1.063.529
14/11/2024 23,99 23,99 -0,29% 23,45 23,99 23,74 23,47 23,97 27 405.976
13/11/2024 23,69 24,06 +0,08% 23,41 24,06 23,86 23,48 24,07 22 107.390
12/11/2024 23,41 24,04 +1,14% 23,41 24,04 23,71 23,46 24,04 18 343.933
11/11/2024 23,78 23,77 +0,72% 23,15 24,18 23,71 23,77 24,00 43 490.804
8/11/2024 23,70 23,60 +0,04% 23,41 23,70 23,47 23,50 23,70 15 126.765
7/11/2024 23,74 23,59 +0,38% 23,25 23,85 23,56 23,38 23,60 34 344.102
6/11/2024 24,07 23,50 -1,43% 23,35 24,07 23,50 23,36 23,60 37 477.152
5/11/2024 23,70 23,84 +1,71% 23,42 23,97 23,67 23,50 23,84 26 298.367
4/11/2024 23,51 23,44 -1,64% 23,06 24,58 23,42 23,70 24,00 47 679.276
1/11/2024 23,42 23,83 +0,59% 23,00 23,83 23,48 23,51 23,83 35 190.221
31/10/2024 23,81 23,69 -0,17% 23,00 23,81 23,46 23,40 23,69 35 370.673
30/10/2024 23,85 23,73 -0,88% 23,71 23,85 23,73 23,72 23,73 16 173.239
29/10/2024 23,94 23,94 +0,42% 23,50 23,94 23,80 23,71 23,94 19 223.726
28/10/2024 24,00 23,84 -0,38% 23,52 24,00 23,84 23,56 23,84 18 97.763
25/10/2024 23,70 23,93 +1,44% 23,32 23,93 23,66 23,51 23,93 37 662.542
24/10/2024 24,08 23,59 -2,08% 23,59 24,79 24,02 23,75 24,07 26 261.906
23/10/2024 23,68 24,09 +2,03% 23,68 24,09 23,69 23,71 24,09 13 68.719
22/10/2024 23,85 23,61 -1,63% 23,61 26,00 24,42 23,61 23,98 38 407.937
21/10/2024 23,77 24,00 +0,84% 23,70 24,10 23,80 23,91 24,00 32 283.317

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.