O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
18/10/2024 24,38 23,80 -1,61% 23,80 24,39 24,12 23,70 24,16 24 554.767
17/10/2024 24,20 24,19 +0,79% 23,36 24,30 23,84 23,80 24,34 59 286.112
16/10/2024 24,50 24,00 -2,04% 23,14 24,50 23,82 24,05 24,09 36 312.058
15/10/2024 23,95 24,50 +2,30% 23,95 24,71 24,33 24,48 24,50 34 338.309
14/10/2024 24,45 23,95 -1,24% 23,95 24,45 24,28 23,95 24,40 39 599.861
11/10/2024 24,30 24,25 -2,84% 24,00 24,97 24,15 24,01 24,38 44 536.284
10/10/2024 24,47 24,96 -0,04% 24,02 24,96 24,55 24,40 24,89 31 250.450
9/10/2024 24,51 24,97 +2,50% 24,25 25,00 24,57 24,50 24,99 60 329.319
8/10/2024 24,60 24,36 -3,72% 24,36 25,99 24,91 24,36 24,99 32 441.048
7/10/2024 25,30 25,30 -1,17% 24,58 25,88 25,41 24,77 25,30 18 203.348
4/10/2024 25,19 25,60 +4,40% 24,57 25,60 24,95 24,60 25,60 21 301.988
3/10/2024 24,56 24,52 -1,76% 24,50 24,56 24,52 24,53 25,20 8 41.685
2/10/2024 24,96 24,96 -0,12% 24,51 25,72 24,94 24,60 24,96 41 354.206
1/10/2024 25,00 24,99 -0,04% 24,21 25,00 24,62 24,46 24,97 62 814.940
30/9/2024 25,00 25,00 +2,04% 24,85 25,00 24,95 24,85 25,00 31 252.065
26/9/2024 25,50 24,50 -2,47% 24,34 25,50 25,03 24,50 24,97 18 225.323
25/9/2024 24,98 25,12 +2,24% 24,98 25,80 25,15 24,77 25,12 27 264.164
24/9/2024 24,65 24,57 +0,37% 24,31 26,65 24,73 24,57 24,97 85 583.735
23/9/2024 24,80 24,48 -1,37% 24,48 25,00 24,76 24,48 25,15 39 678.495
20/9/2024 25,30 24,82 -3,20% 24,80 25,30 24,87 24,80 24,90 17 278.567
19/9/2024 25,70 25,64 -2,10% 24,90 25,70 25,53 24,90 25,64 20 265.609
18/9/2024 25,71 26,19 +4,22% 24,80 26,44 25,03 25,71 26,20 15 197.739
17/9/2024 26,25 25,13 -3,31% 25,13 26,51 25,92 25,15 25,99 55 375.984
16/9/2024 25,11 25,99 +4,76% 24,93 26,39 25,72 25,02 25,99 47 746.071
13/9/2024 25,15 24,81 -0,76% 24,81 25,60 25,35 24,81 25,11 26 608.545
12/9/2024 27,00 25,00 -7,24% 25,00 27,00 25,61 25,00 26,19 37 801.869
11/9/2024 26,39 26,95 +3,69% 25,52 27,50 26,30 26,03 26,96 29 507.693
10/9/2024 26,30 25,99 -0,04% 25,50 26,30 26,02 25,60 25,99 22 312.313
9/9/2024 25,30 26,00 +2,77% 24,83 26,00 25,56 25,15 26,00 37 503.721
6/9/2024 25,20 25,30 +0,80% 24,09 26,50 25,27 24,81 25,30 41 444.784
5/9/2024 24,41 25,10 +1,21% 24,41 25,15 24,83 24,71 25,11 42 481.714
4/9/2024 24,70 24,80 +1,14% 24,00 24,94 24,61 24,80 24,81 70 851.509
3/9/2024 24,40 24,52 +1,24% 24,40 24,70 24,54 24,22 24,51 29 471.329
2/9/2024 23,91 24,22 +3,15% 23,48 24,72 24,34 24,22 24,63 41 642.719
30/8/2024 23,13 23,48 -1,39% 23,13 24,18 23,46 23,48 23,87 50 661.836
29/8/2024 23,47 23,81 +1,97% 23,24 23,90 23,64 23,50 23,80 49 404.403
28/8/2024 23,15 23,35 -0,55% 23,01 23,89 23,47 23,35 23,52 53 913.202
27/8/2024 23,35 23,48 +1,43% 23,25 23,55 23,48 23,23 23,47 14 223.109
26/8/2024 24,00 23,15 -2,69% 23,03 24,25 23,44 23,10 23,25 60 874.312
23/8/2024 23,01 23,79 +2,10% 22,51 23,99 23,41 23,60 23,92 56 686.071
22/8/2024 24,93 23,30 -3,56% 23,05 24,96 23,52 23,11 23,30 100 1.239.966
21/8/2024 24,36 24,16 -1,95% 24,16 25,03 24,57 24,16 24,93 50 874.919
20/8/2024 26,88 24,64 -10,40% 23,10 26,88 24,79 24,65 24,90 134 2.097.607
19/8/2024 27,80 27,50 +0,55% 27,30 28,77 28,00 27,50 28,00 188 4.285.137
16/8/2024 26,37 27,35 +6,01% 25,20 29,99 27,51 27,20 27,48 178 2.914.040
15/8/2024 25,01 25,80 +9,60% 24,91 26,90 25,48 25,45 25,80 169 1.707.198
14/8/2024 24,08 23,54 +1,03% 23,04 24,15 23,84 23,53 23,98 23 216.979
13/8/2024 23,93 23,30 -0,64% 23,25 24,05 23,78 23,25 24,04 22 352.042
12/8/2024 23,50 23,45 -1,64% 23,42 23,90 23,46 23,45 23,90 16 471.697
9/8/2024 23,50 23,84 +3,03% 23,50 23,84 23,62 23,01 23,84 16 96.846
8/8/2024 23,50 23,14 -2,12% 23,14 23,69 23,54 23,14 23,50 8 101.225
7/8/2024 23,44 23,64 +1,24% 22,58 23,64 23,45 23,51 23,68 30 492.535
6/8/2024 22,71 23,35 +4,24% 22,70 23,35 22,74 22,61 23,34 9 70.516
5/8/2024 22,60 22,40 -2,57% 22,39 22,61 22,50 22,40 22,74 29 621.068
2/8/2024 23,40 22,99 -1,96% 22,61 23,40 23,02 22,99 23,35 18 135.841
1/8/2024 22,53 23,45 +4,22% 22,53 23,45 23,15 22,70 23,30 25 213.058
31/7/2024 22,68 22,50 -2,13% 22,50 22,90 22,76 22,60 22,90 10 134.294
30/7/2024 22,35 22,99 +0,83% 22,35 23,07 22,50 22,60 23,05 16 157.560
29/7/2024 23,60 22,80 -2,85% 22,51 23,60 23,06 22,70 23,00 11 103.773
26/7/2024 22,98 23,47 +4,22% 22,98 23,55 23,38 22,82 23,48 31 219.826
25/7/2024 22,98 22,52 -0,57% 22,52 22,98 22,94 22,53 22,97 5 68.848
24/7/2024 22,20 22,65 -0,61% 22,20 22,65 22,47 22,64 22,98 18 307.840
23/7/2024 22,68 22,79 -0,87% 22,56 23,00 22,58 22,57 23,31 16 81.310
22/7/2024 22,75 22,99 +2,86% 22,68 23,38 23,16 22,98 23,35 25 187.615

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.