O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

BRCO11 - FII BRESCO - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 110,96 111,42 -0,07% 110,52 112,01 110,89 110,95 111,42 18.899 684.777.257
3/9/2026 111,39 111,50 +0,29% 110,79 113,01 111,37 111,35 111,50 11.578 687.315.556
2/9/2026 111,92 111,18 -0,25% 110,80 112,01 111,17 111,18 111,40 19.574 994.380.155
1/9/2026 113,01 111,46 -2,19% 111,02 113,01 111,53 111,46 111,74 11.524 690.393.304
31/8/2026 113,21 113,95 +0,75% 112,82 114,29 113,35 113,95 113,99 4.891 401.388.267
28/8/2026 113,99 113,10 -0,35% 112,91 113,99 113,21 113,10 113,20 7.473 379.272.777
27/8/2026 114,00 113,50 0,00% 113,05 114,00 113,44 113,50 113,66 4.685 239.988.520
26/8/2026 114,18 113,50 -0,01% 113,19 114,79 113,68 113,50 113,99 6.301 322.556.044
25/8/2026 113,02 113,51 +0,94% 112,68 114,71 114,15 113,51 114,09 5.991 588.049.347
24/8/2026 112,09 112,45 +0,55% 111,24 113,63 112,77 112,45 113,13 4.908 407.899.918
21/8/2026 110,88 111,84 +1,72% 109,68 111,87 111,06 111,70 111,84 6.197 502.818.897
20/8/2026 111,29 109,95 -1,21% 109,72 111,77 110,64 109,95 110,37 9.682 415.863.939
19/8/2026 111,00 111,30 +0,36% 110,75 111,72 111,12 111,30 111,34 5.153 427.485.786
18/8/2026 109,72 110,90 +1,08% 109,28 110,90 109,99 110,89 110,90 4.165 591.842.803
17/8/2026 110,75 109,72 -0,93% 108,50 110,88 109,54 109,17 109,72 4.239 720.420.325
14/8/2026 111,18 110,75 -0,38% 110,55 111,91 110,93 110,75 110,80 3.990 410.642.960
13/8/2026 112,28 111,17 -0,62% 111,01 112,31 111,62 111,17 111,74 3.075 330.101.178
12/8/2026 111,60 111,86 -0,04% 111,08 111,90 111,49 111,60 111,86 4.826 333.688.744
11/8/2026 113,10 111,90 -0,71% 111,80 113,10 112,20 111,89 111,90 3.253 309.298.869
10/8/2026 113,89 112,70 -0,88% 112,48 113,98 112,91 112,70 112,90 2.653 346.149.285
7/8/2026 113,23 113,70 +0,42% 112,76 113,83 113,47 113,70 113,75 6.254 347.847.891
6/8/2026 113,90 113,23 -0,66% 112,71 113,90 113,09 113,23 113,30 4.916 334.390.386
5/8/2026 113,28 113,98 +1,25% 112,80 114,80 113,55 113,90 113,98 3.919 365.485.163
4/8/2026 112,68 112,57 +0,10% 112,31 113,48 113,02 112,57 112,89 7.708 621.600.161
3/8/2026 114,00 112,46 -2,17% 111,80 114,42 112,86 112,46 112,49 7.412 897.087.720
31/7/2026 114,90 114,95 +0,16% 114,36 115,00 114,73 114,95 114,96 2.849 297.358.007
30/7/2026 113,80 114,77 +0,92% 113,52 115,00 114,14 114,69 114,77 2.756 247.623.030
29/7/2026 114,49 113,72 -0,51% 113,15 114,49 113,60 113,56 113,72 5.412 241.820.361
28/7/2026 114,12 114,30 +0,16% 113,80 114,52 114,23 114,30 114,44 3.092 371.960.032
27/7/2026 113,52 114,12 +0,40% 113,02 114,48 113,62 113,47 114,12 7.655 501.245.404
24/7/2026 112,85 113,67 +0,77% 112,21 113,67 112,81 113,50 113,67 4.795 337.510.008
23/7/2026 113,10 112,80 -0,35% 112,28 113,42 112,59 112,75 112,80 5.884 590.348.300
22/7/2026 113,50 113,20 -0,35% 113,09 113,60 113,24 113,11 113,20 3.712 300.637.699
21/7/2026 113,85 113,60 +0,10% 113,33 113,99 113,64 113,45 113,60 3.160 353.162.701
20/7/2026 114,38 113,49 -0,66% 113,49 114,39 113,78 113,49 113,52 5.798 448.147.367
17/7/2026 114,02 114,24 +0,21% 113,56 114,47 114,04 114,00 114,24 6.525 491.989.193
16/7/2026 114,36 114,00 -0,26% 113,89 114,40 114,16 114,00 114,03 4.814 299.918.915
15/7/2026 113,84 114,30 +0,43% 113,54 114,35 113,95 114,28 114,30 4.177 427.678.470
14/7/2026 113,64 113,81 +0,50% 113,05 113,84 113,46 113,80 113,82 5.637 422.121.953
13/7/2026 114,65 113,24 -1,53% 112,76 114,75 113,19 113,24 113,26 8.476 1.630.715.655
10/7/2026 115,20 115,00 +0,13% 113,93 115,44 114,37 114,72 115,00 5.990 370.608.784
9/7/2026 113,30 114,85 +1,59% 113,01 114,85 113,67 114,29 114,85 3.035 376.519.313
8/7/2026 114,47 113,05 -1,22% 112,99 114,78 113,50 113,05 113,30 4.882 682.790.488
7/7/2026 114,35 114,45 +0,09% 113,96 114,63 114,30 114,30 114,45 4.367 388.280.282
6/7/2026 114,45 114,35 -0,09% 113,80 114,74 114,26 114,35 114,54 3.523 409.678.964
3/7/2026 113,55 114,45 +0,79% 113,16 114,65 113,88 114,42 114,45 9.466 529.926.530
2/7/2026 113,24 113,55 +0,27% 112,99 114,38 113,55 113,55 113,57 7.338 876.396.735
1/7/2026 113,60 113,24 -1,23% 112,10 113,60 113,04 113,24 113,38 7.297 516.227.883
30/6/2026 114,68 114,65 +0,24% 113,67 114,68 114,24 114,43 114,65 4.911 512.496.633
29/6/2026 114,08 114,38 +0,43% 113,61 114,50 114,02 114,38 114,50 3.907 523.891.041
26/6/2026 113,79 113,89 +0,11% 112,90 114,14 113,47 113,70 113,89 5.597 614.273.474
25/6/2026 113,17 113,76 +0,78% 112,88 113,79 113,35 113,74 113,76 2.469 593.109.863
24/6/2026 113,45 112,88 -0,45% 112,80 113,80 113,03 112,88 113,20 4.216 330.019.888
23/6/2026 112,99 113,39 +0,13% 112,51 113,72 113,27 113,06 113,39 5.664 428.449.728
22/6/2026 112,86 113,24 +0,49% 112,75 113,82 113,29 113,15 113,24 3.222 689.400.014
19/6/2026 112,82 112,69 0,00% 112,50 113,24 112,72 112,69 112,80 12.771 508.259.876
18/6/2026 113,41 112,69 -0,63% 112,55 113,94 112,78 112,69 112,78 12.680 612.280.716
17/6/2026 114,50 113,41 -1,12% 113,22 114,50 113,62 113,41 113,69 13.355 563.434.213
16/6/2026 115,10 114,70 -0,58% 113,85 115,60 114,24 114,59 114,70 6.999 477.354.890
15/6/2026 114,89 115,37 +0,51% 114,37 115,50 114,96 115,00 115,37 5.574 478.861.730
12/6/2026 114,30 114,78 +0,42% 113,64 114,95 114,25 114,65 114,78 7.005 477.645.600
11/6/2026 112,78 114,30 +1,35% 112,72 114,70 113,99 114,29 114,30 5.786 453.905.370
10/6/2026 113,93 112,78 -1,01% 112,09 114,13 112,54 112,45 112,78 7.616 631.006.183
9/6/2026 114,50 113,93 -0,28% 113,40 115,37 113,99 113,92 113,93 8.904 722.814.048
8/6/2026 116,81 114,25 -1,47% 114,16 116,88 115,03 114,25 114,60 5.063 780.147.674
5/6/2026 116,40 115,96 -0,07% 115,26 116,98 115,75 115,96 116,34 5.222 458.766.847
3/6/2026 116,40 116,04 -0,36% 115,05 117,49 115,83 115,30 116,04 3.944 1.068.513.796
2/6/2026 116,97 116,46 -0,80% 116,07 116,97 116,47 116,45 116,46 7.413 569.132.308
1/6/2026 117,99 117,40 -0,76% 115,72 117,99 116,28 116,23 117,40 6.685 983.213.222
29/5/2026 117,30 118,30 +1,54% 116,81 118,98 117,46 118,30 118,35 5.421 552.108.497
28/5/2026 118,04 116,51 -0,31% 116,31 118,04 116,63 116,51 116,91 5.689 469.800.563
27/5/2026 117,86 116,87 -0,84% 116,17 118,69 116,74 116,71 116,87 4.257 559.626.028
26/5/2026 118,19 117,86 -0,21% 116,94 120,16 117,44 117,21 117,86 2.871 445.448.352
25/5/2026 117,00 118,11 +0,95% 116,40 118,49 117,14 117,57 118,11 6.151 638.723.423
22/5/2026 116,45 117,00 +0,44% 115,76 118,79 116,49 116,55 117,04 4.348 455.026.500
21/5/2026 116,40 116,49 +0,24% 115,42 116,73 115,92 116,45 116,49 4.769 458.681.227
20/5/2026 115,28 116,21 +0,81% 115,27 116,98 116,13 116,21 116,30 4.938 637.234.579
19/5/2026 116,61 115,28 -1,09% 115,00 116,99 116,03 115,28 115,50 3.199 529.453.834
18/5/2026 117,82 116,55 -0,91% 116,10 117,85 116,67 116,55 116,97 5.313 573.373.383
15/5/2026 117,04 117,62 +0,69% 116,82 117,65 117,21 117,44 117,62 7.111 432.705.050
14/5/2026 116,39 116,81 +0,54% 116,31 117,42 117,09 116,81 117,00 2.822 457.997.996
13/5/2026 117,24 116,18 -0,86% 116,04 117,81 116,92 116,18 116,20 4.645 749.917.634
12/5/2026 115,59 117,19 +2,05% 115,33 117,24 116,64 116,74 117,19 6.159 771.332.495
11/5/2026 118,91 114,84 -3,42% 114,84 118,91 116,52 114,84 116,00 5.258 1.545.969.223
8/5/2026 118,88 118,91 +0,03% 118,00 119,51 118,80 118,59 118,91 7.529 709.552.917
7/5/2026 119,21 118,88 -0,18% 118,70 119,60 118,98 118,88 119,00 5.358 513.718.720
6/5/2026 117,97 119,10 +1,45% 117,00 119,34 118,48 119,07 119,30 2.258 643.929.415
5/5/2026 117,00 117,40 +0,43% 116,02 118,00 116,59 117,00 117,40 7.269 672.045.735
4/5/2026 117,00 116,90 -1,02% 116,52 118,00 117,29 116,90 117,06 10.847 813.721.341
30/4/2026 118,00 118,10 +0,08% 117,73 118,20 117,99 118,03 118,20 7.786 673.826.756
29/4/2026 117,90 118,00 +0,01% 117,63 118,31 117,90 117,71 118,00 2.602 439.902.887
28/4/2026 117,18 117,99 +1,01% 116,70 117,99 117,36 117,99 118,00 4.077 524.259.226
27/4/2026 117,00 116,81 -0,16% 116,16 117,15 116,78 116,78 116,81 9.656 647.627.641
24/4/2026 116,87 117,00 +0,11% 116,71 117,47 117,03 116,85 117,12 9.229 791.021.849
23/4/2026 117,00 116,87 +0,04% 116,69 117,24 116,94 116,87 116,99 10.890 541.012.470
22/4/2026 117,13 116,82 -0,15% 116,73 117,83 117,29 116,82 117,30 11.162 1.102.561.265
20/4/2026 116,68 117,00 +0,27% 116,44 117,19 116,92 116,76 117,00 4.895 598.342.380
17/4/2026 114,80 116,68 +1,64% 114,61 116,68 115,77 116,43 116,68 9.017 806.861.337
16/4/2026 114,54 114,80 +0,26% 114,12 114,98 114,43 114,75 114,80 9.990 578.829.078
15/4/2026 115,20 114,50 -0,43% 114,35 115,20 114,60 114,43 114,50 13.732 1.127.307.969
14/4/2026 114,70 115,00 +0,26% 113,60 115,04 114,55 114,98 115,00 6.940 634.357.303
13/4/2026 114,91 114,70 -0,25% 113,90 115,70 114,87 114,69 114,70 17.631 3.381.897.977
10/4/2026 115,01 114,99 -0,01% 113,85 115,88 114,53 114,46 114,99 15.666 1.256.390.418
9/4/2026 115,39 115,00 -0,20% 114,49 117,60 115,01 114,85 115,25 8.873 718.302.257
8/4/2026 115,20 115,23 +0,20% 114,92 115,54 115,25 115,23 115,28 7.646 499.039.534
7/4/2026 115,00 115,00 +0,18% 114,65 115,58 115,03 114,89 115,00 6.143 597.107.819
6/4/2026 114,98 114,79 +0,14% 114,56 115,58 115,14 114,58 114,79 8.039 963.666.035
2/4/2026 115,23 114,63 -0,06% 113,93 115,45 114,52 114,59 114,63 15.862 1.040.676.655
1/4/2026 114,61 114,70 -0,72% 113,67 115,30 114,65 114,70 115,00 8.695 887.865.125
31/3/2026 114,94 115,53 +0,72% 114,17 115,84 115,20 115,12 115,53 5.549 1.148.668.478
30/3/2026 114,48 114,70 +0,61% 112,90 115,20 113,76 114,57 114,70 7.618 1.439.474.643
27/3/2026 115,30 114,00 -1,49% 113,50 115,30 113,90 113,95 114,00 11.882 2.049.715.049
26/3/2026 116,95 115,73 -1,04% 115,41 117,47 115,93 115,73 115,78 7.439 900.316.394
25/3/2026 117,65 116,95 -0,32% 116,61 117,69 116,86 116,89 116,95 6.700 816.211.811
24/3/2026 118,60 117,32 -1,38% 116,93 118,80 117,59 117,30 117,32 5.808 1.216.929.162
23/3/2026 119,13 118,96 -0,03% 118,27 119,90 118,91 118,63 118,96 7.432 861.083.489
20/3/2026 120,55 118,99 -1,29% 118,51 120,65 119,53 118,99 119,00 8.379 691.931.209
19/3/2026 121,23 120,55 -0,56% 119,87 121,39 120,44 120,24 120,55 3.124 528.089.656
18/3/2026 121,47 121,23 -0,19% 120,87 121,85 121,33 120,90 121,23 4.768 461.044.718
17/3/2026 121,11 121,46 +0,47% 120,93 121,75 121,30 121,30 121,47 5.253 251.761.298
16/3/2026 121,46 120,89 -0,15% 120,77 121,58 121,06 120,89 121,11 5.071 337.449.383
13/3/2026 121,49 121,07 +0,41% 120,79 121,84 121,28 121,07 121,25 7.296 524.398.620
12/3/2026 122,20 120,58 -0,95% 120,40 122,20 121,07 120,54 120,58 8.627 749.033.961
11/3/2026 121,90 121,74 -0,20% 121,32 122,37 121,84 121,74 122,26 4.263 761.768.285
10/3/2026 121,25 121,99 +0,73% 121,15 122,50 122,01 121,99 122,32 5.559 814.497.658
9/3/2026 121,60 121,10 -0,31% 120,70 121,60 121,10 121,10 121,43 4.082 608.086.529
6/3/2026 122,27 121,48 -0,29% 120,97 122,27 121,58 121,28 121,48 9.419 554.532.545
5/3/2026 122,31 121,83 -0,39% 121,70 122,81 122,17 121,83 122,20 9.783 572.411.894

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.