O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

BROF11 - FII BROF - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 52,12 52,01 +0,52% 51,78 52,15 52,01 52,00 52,10 130 28.483.666
4/6/2025 51,87 51,74 -0,25% 51,06 52,13 51,78 51,74 52,06 1.275 26.241.670
3/6/2025 50,23 51,87 +3,70% 50,23 51,87 50,82 50,71 51,87 2.557 115.521.959
2/6/2025 51,92 50,02 -3,64% 49,76 52,51 50,62 50,02 50,23 1.374 112.015.254
30/5/2025 52,97 51,91 -0,17% 51,90 52,97 52,23 51,91 52,46 1.262 113.085.447
29/5/2025 52,97 52,00 -0,10% 51,90 52,97 52,13 51,90 52,00 3.249 140.148.709
28/5/2025 52,50 52,05 -2,01% 52,05 53,04 52,30 52,05 53,03 1.279 79.166.598
27/5/2025 51,90 53,12 +2,35% 51,89 53,50 52,26 51,91 53,11 2.270 101.999.904
26/5/2025 50,98 51,90 +1,96% 50,95 51,90 51,68 51,60 51,90 1.155 120.522.361
23/5/2025 50,91 50,90 -0,43% 50,90 51,95 51,12 50,86 50,90 1.540 98.056.739
22/5/2025 51,64 51,12 -1,01% 50,87 51,95 51,15 51,12 51,56 327 38.039.187
21/5/2025 51,58 51,64 +0,12% 50,85 51,78 51,42 51,63 51,64 562 87.879.192
20/5/2025 50,41 51,58 +1,14% 50,41 53,48 51,52 51,28 51,58 948 69.668.277
19/5/2025 50,88 51,00 +1,39% 50,30 51,70 50,93 50,85 51,00 887 91.726.918
16/5/2025 49,99 50,30 +0,66% 49,67 50,87 50,12 50,20 50,30 1.189 37.561.335
15/5/2025 49,23 49,97 +2,54% 49,23 50,78 49,77 49,85 49,98 323 42.464.088
14/5/2025 49,83 48,73 -1,58% 48,73 50,96 49,72 48,73 50,88 3.642 69.799.432
13/5/2025 49,06 49,51 +1,25% 48,91 50,04 49,30 49,47 49,51 909 91.696.319
12/5/2025 48,98 48,90 -0,75% 48,52 50,30 49,20 48,90 49,47 657 44.463.931
9/5/2025 49,37 49,27 +0,96% 48,92 50,31 49,33 49,27 50,14 1.222 34.427.727
8/5/2025 48,52 48,80 +0,27% 48,52 49,78 48,76 48,80 49,37 705 45.175.058
7/5/2025 49,39 48,67 -0,47% 48,24 50,56 48,81 48,67 49,19 1.693 118.598.225
6/5/2025 49,77 48,90 -2,65% 48,90 50,99 49,46 48,90 49,40 1.712 158.844.355
5/5/2025 51,11 50,23 -0,73% 48,83 51,53 49,91 49,90 50,99 2.457 81.066.426
2/5/2025 51,00 50,60 +0,94% 49,78 51,50 50,75 50,01 50,65 1.288 200.939.729
29/4/2025 49,60 50,13 +1,48% 49,02 51,91 50,01 50,13 50,28 880 45.541.724
28/4/2025 48,99 49,40 +2,30% 47,75 49,80 49,02 49,21 49,40 1.879 150.396.627
25/4/2025 48,00 48,29 +1,96% 47,70 48,40 48,16 48,21 48,29 1.265 59.271.144
24/4/2025 48,15 47,36 -1,33% 47,12 48,15 47,49 47,36 48,10 381 15.494.041
23/4/2025 47,97 48,00 +0,48% 47,54 48,30 47,87 48,00 48,10 1.007 41.289.569
22/4/2025 48,30 47,77 -1,12% 47,77 48,32 47,87 47,77 47,91 349 11.280.292
17/4/2025 47,84 48,31 -0,23% 47,53 48,41 48,25 47,96 48,31 813 184.305.096
16/4/2025 48,52 48,42 +0,88% 47,70 48,52 48,03 47,95 48,48 157 13.506.721
15/4/2025 48,39 48,00 -0,83% 48,00 48,61 48,12 47,93 48,13 119 13.609.778
14/4/2025 48,89 48,40 -1,08% 47,74 48,91 48,37 48,24 48,72 234 17.950.835
11/4/2025 47,73 48,93 +2,51% 47,50 48,93 48,23 47,80 48,90 380 20.399.534
10/4/2025 47,66 47,73 +0,15% 47,13 49,37 47,99 47,45 47,96 179 27.999.520
9/4/2025 46,50 47,66 +1,38% 46,49 47,98 46,91 47,60 47,96 415 27.139.805
8/4/2025 47,60 47,01 -0,51% 47,00 47,69 47,29 47,00 47,01 147 10.106.006
7/4/2025 48,54 47,25 -1,91% 47,00 48,54 47,80 47,25 47,37 224 13.723.973
4/4/2025 48,86 48,17 -0,48% 47,61 49,02 48,29 47,70 48,53 354 14.106.876
3/4/2025 48,99 48,40 -0,35% 47,83 49,30 48,43 48,40 49,00 889 13.532.141
2/4/2025 48,04 48,57 +1,04% 48,01 49,39 48,72 48,42 48,57 475 20.307.346
1/4/2025 48,60 48,07 -0,10% 48,01 49,39 48,79 48,05 48,32 175 30.820.302
31/3/2025 48,70 48,12 -0,19% 48,11 48,98 48,39 48,12 48,75 167 21.806.144
28/3/2025 47,66 48,21 +1,07% 47,60 48,47 48,16 48,20 48,47 320 64.326.702
27/3/2025 47,51 47,70 +0,74% 46,72 48,00 47,20 47,26 47,70 377 52.057.198
26/3/2025 47,79 47,35 +0,83% 46,70 47,79 46,87 46,72 47,35 309 28.152.925
25/3/2025 47,91 46,96 -1,98% 46,50 49,68 47,83 46,95 47,32 962 87.836.723
24/3/2025 47,68 47,91 +1,50% 47,23 49,75 48,10 47,77 47,92 270 19.242.183
21/3/2025 47,70 47,20 -1,67% 47,00 47,99 47,55 47,20 47,50 303 16.696.724
20/3/2025 48,23 48,00 +0,06% 47,75 49,23 48,27 48,01 48,69 259 19.102.067
19/3/2025 48,23 47,97 -0,54% 47,59 49,45 48,21 47,95 48,00 349 28.029.846
18/3/2025 48,74 48,23 -0,04% 47,30 48,74 48,36 48,23 48,65 209 19.026.817
17/3/2025 47,11 48,25 +2,25% 47,11 49,45 47,80 47,56 47,60 404 33.560.986
14/3/2025 47,37 47,19 +0,23% 46,36 47,37 47,08 47,19 47,31 565 34.283.919
13/3/2025 47,95 47,08 -1,44% 46,67 48,17 47,32 47,08 47,35 207 26.972.452
12/3/2025 46,59 47,77 +2,93% 46,21 47,80 46,82 46,71 47,77 151 18.295.932
11/3/2025 48,28 46,41 -1,02% 46,14 48,28 46,81 46,41 46,59 1.239 67.700.865
10/3/2025 46,46 46,89 +0,95% 46,31 47,98 46,80 46,51 46,90 233 11.330.361
7/3/2025 47,00 46,45 -0,58% 46,34 47,99 46,54 46,45 46,58 403 83.163.653
6/3/2025 47,35 46,72 -1,12% 46,53 48,80 47,42 46,72 46,99 1.241 39.611.936
5/3/2025 47,91 47,25 +1,35% 46,70 49,43 47,88 47,40 49,00 216 23.026.459
28/2/2025 46,88 46,62 +1,37% 46,51 47,89 47,04 46,62 47,17 276 11.639.682
27/2/2025 47,32 45,99 -2,79% 45,99 47,71 46,70 45,91 45,99 145 13.302.165
26/2/2025 47,00 47,31 +0,66% 47,00 47,65 47,29 47,02 47,31 74 33.814.148
25/2/2025 47,76 47,00 -0,59% 46,73 47,76 47,11 47,00 47,75 145 12.099.195
24/2/2025 48,01 47,28 -2,88% 47,25 48,44 47,71 47,27 47,28 173 20.879.005
21/2/2025 47,80 48,68 +0,16% 47,80 49,84 48,50 47,99 48,68 582 22.566.086
20/2/2025 47,65 48,60 +1,23% 47,50 48,60 48,38 47,71 48,60 250 57.642.624
19/2/2025 47,00 48,01 -3,88% 47,00 49,52 48,25 48,01 48,50 275 38.364.862
18/2/2025 48,95 49,95 +3,07% 47,88 49,95 49,20 49,02 49,95 145 10.923.497
17/2/2025 47,79 48,46 +1,59% 47,66 48,79 48,02 48,46 48,77 152 4.816.525
14/2/2025 48,21 47,70 -0,63% 46,81 48,26 47,66 47,60 47,70 1.380 104.216.564
13/2/2025 47,30 48,00 0,00% 47,30 48,88 48,04 48,00 48,01 112 6.965.951
12/2/2025 49,60 48,00 -3,23% 47,24 49,60 48,64 48,00 48,64 228 15.400.192
11/2/2025 46,01 49,60 +5,51% 46,01 49,99 48,78 49,60 49,61 3.220 97.880.285
10/2/2025 45,97 47,01 +2,28% 45,81 47,99 46,76 46,70 47,01 187 21.139.975
7/2/2025 46,39 45,96 +0,09% 45,96 46,77 46,29 45,96 46,39 165 5.773.150
6/2/2025 46,26 45,92 -0,11% 45,63 46,85 46,14 45,92 46,00 121 10.723.767
5/2/2025 46,05 45,97 -0,17% 45,60 46,90 46,19 45,97 46,90 146 8.934.346
4/2/2025 46,55 46,05 -0,95% 45,73 47,82 46,41 46,05 46,84 2.177 46.864.506
3/2/2025 47,35 46,49 -1,82% 45,56 48,55 47,03 46,49 47,15 617 16.104.213
31/1/2025 46,87 47,35 +1,00% 45,21 48,13 47,04 46,49 47,35 385 41.339.699
30/1/2025 45,20 46,88 +3,58% 44,40 46,90 45,52 45,85 46,88 1.656 45.747.686
29/1/2025 46,59 45,26 -2,85% 44,71 46,93 45,53 45,26 45,31 1.335 24.332.688
28/1/2025 44,61 46,59 +2,64% 44,61 47,99 46,03 45,49 46,59 796 26.711.740
27/1/2025 45,78 45,39 +0,13% 44,19 46,70 45,14 44,47 45,39 540 17.366.577
24/1/2025 44,25 45,33 +2,53% 44,25 45,92 45,24 45,10 45,63 820 39.865.976
23/1/2025 45,10 44,21 -1,97% 44,21 45,86 45,14 44,21 45,39 386 13.932.206
22/1/2025 45,32 45,10 +0,51% 44,22 46,90 45,31 44,22 45,10 847 27.186.488
21/1/2025 45,53 44,87 -1,45% 44,86 46,38 45,32 44,87 45,48 802 10.625.136
20/1/2025 46,04 45,53 -3,74% 44,90 47,60 46,00 45,53 46,47 1.243 35.257.583
17/1/2025 45,25 47,30 +5,18% 44,79 48,98 45,97 45,00 47,30 774 45.125.466
16/1/2025 44,87 44,97 -0,95% 44,87 46,30 45,27 44,97 45,19 576 21.286.793
15/1/2025 44,50 45,40 +2,21% 44,46 45,94 45,18 44,87 45,40 1.353 42.614.835
14/1/2025 45,54 44,42 -1,77% 44,32 46,10 45,00 44,42 44,79 984 32.810.202
13/1/2025 44,30 45,22 +2,10% 44,30 45,98 45,01 44,80 45,22 953 39.445.255
10/1/2025 43,58 44,29 +0,05% 43,58 44,50 44,13 44,29 44,50 765 70.623.435
9/1/2025 43,38 44,27 +1,89% 43,38 45,00 44,00 43,73 44,27 580 22.601.200
8/1/2025 45,00 43,45 -2,47% 43,12 45,00 43,76 43,45 43,93 1.342 25.228.488
7/1/2025 42,62 44,55 +4,55% 42,62 45,99 44,12 44,04 44,55 2.962 110.338.301
6/1/2025 43,66 42,61 -2,96% 42,61 44,99 43,40 42,60 42,93 1.552 37.309.493
3/1/2025 43,84 43,91 +1,18% 43,25 44,28 43,71 43,77 43,91 117 17.960.022
2/1/2025 43,72 43,40 -0,85% 43,16 44,39 43,57 43,40 43,68 1.468 32.266.462
30/12/2024 45,18 43,77 +1,63% 43,31 45,18 44,08 43,61 44,23 150 11.179.653
27/12/2024 42,93 43,07 -0,53% 42,18 44,12 43,09 43,07 43,69 788 147.263.030
26/12/2024 42,82 43,30 +1,12% 42,16 43,99 43,31 42,98 43,30 935 17.970.350
23/12/2024 41,79 42,82 +2,44% 41,40 43,75 42,29 42,05 42,82 1.515 68.245.681
20/12/2024 41,44 41,80 +0,89% 40,32 43,48 41,45 41,41 41,80 2.365 103.285.934
19/12/2024 41,08 41,43 +1,79% 40,23 42,36 41,07 41,43 41,47 1.046 25.555.669
18/12/2024 41,04 40,70 -2,42% 40,40 43,65 40,98 40,70 41,08 1.014 63.236.534
17/12/2024 41,88 41,71 -0,41% 41,52 41,99 41,75 41,71 41,98 1.187 24.248.922
16/12/2024 42,60 41,88 -1,69% 41,71 42,97 42,24 41,77 41,89 248 38.640.639
13/12/2024 43,39 42,60 -1,02% 41,28 43,39 42,38 42,60 43,00 988 24.112.753
12/12/2024 41,73 43,04 +3,19% 41,73 43,04 42,01 41,86 43,04 669 19.976.017
11/12/2024 43,23 41,71 -2,57% 40,81 43,52 42,01 41,71 41,73 575 39.039.680
10/12/2024 44,31 42,81 -2,42% 42,59 44,31 43,02 42,81 43,50 632 42.763.359
9/12/2024 44,03 43,87 -0,36% 43,74 44,60 44,19 43,87 44,17 468 20.445.703

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.