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 TodosTempo 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.
BROF11 - FII BROF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 52,65 | 53,19 | +1,04% | 52,30 | 53,53 | 53,08 | 53,00 | 53,19 | 273 | 39.577.853 |
| 5/9/2025 | 52,65 | 52,64 | +0,55% | 52,00 | 52,84 | 52,38 | 52,47 | 52,64 | 342 | 55.878.662 |
| 4/9/2025 | 52,17 | 52,35 | +0,38% | 51,92 | 53,47 | 52,34 | 51,93 | 52,35 | 327 | 41.700.623 |
| 3/9/2025 | 53,38 | 52,15 | -0,78% | 52,13 | 53,73 | 52,64 | 52,15 | 52,26 | 280 | 19.637.871 |
| 2/9/2025 | 53,64 | 52,56 | -0,44% | 52,26 | 54,38 | 53,08 | 52,56 | 53,07 | 1.790 | 42.640.783 |
| 1/9/2025 | 53,73 | 52,79 | -1,75% | 52,38 | 54,47 | 53,36 | 52,79 | 53,09 | 1.850 | 78.137.439 |
| 29/8/2025 | 51,54 | 53,73 | +2,34% | 51,29 | 53,90 | 52,83 | 51,51 | 53,73 | 276 | 66.799.826 |
| 28/8/2025 | 51,39 | 52,50 | +2,42% | 51,26 | 53,22 | 52,30 | 52,20 | 52,50 | 618 | 44.848.089 |
| 27/8/2025 | 52,64 | 51,26 | -2,62% | 51,26 | 53,57 | 52,23 | 51,26 | 51,48 | 2.934 | 73.162.087 |
| 26/8/2025 | 53,55 | 52,64 | -1,94% | 52,64 | 54,29 | 53,39 | 52,64 | 52,88 | 944 | 47.805.058 |
| 25/8/2025 | 54,30 | 53,68 | -1,14% | 53,07 | 54,54 | 53,69 | 53,55 | 53,68 | 401 | 35.355.810 |
| 22/8/2025 | 53,66 | 54,30 | +0,06% | 53,65 | 54,82 | 54,09 | 53,76 | 54,30 | 1.884 | 26.584.322 |
| 21/8/2025 | 53,62 | 54,27 | -0,79% | 53,62 | 55,15 | 54,43 | 54,27 | 54,54 | 191 | 8.698.411 |
| 20/8/2025 | 54,37 | 54,70 | -1,05% | 54,02 | 55,42 | 54,68 | 54,67 | 54,91 | 697 | 45.915.721 |
| 19/8/2025 | 53,59 | 55,28 | -0,40% | 52,79 | 55,69 | 54,05 | 54,22 | 55,29 | 1.131 | 74.360.716 |
| 18/8/2025 | 55,36 | 55,50 | -0,34% | 55,25 | 56,10 | 55,67 | 55,22 | 55,58 | 630 | 50.245.570 |
| 15/8/2025 | 55,96 | 55,69 | -0,07% | 55,12 | 56,28 | 55,69 | 55,40 | 55,70 | 524 | 39.922.739 |
| 14/8/2025 | 54,85 | 55,73 | +1,83% | 54,31 | 55,98 | 55,33 | 55,22 | 55,98 | 393 | 28.989.542 |
| 13/8/2025 | 53,69 | 54,73 | +1,94% | 53,62 | 55,28 | 54,36 | 54,21 | 54,73 | 750 | 66.591.551 |
| 12/8/2025 | 53,36 | 53,69 | -0,74% | 53,36 | 54,35 | 53,97 | 53,69 | 54,20 | 428 | 7.449.135 |
| 11/8/2025 | 54,25 | 54,09 | +0,39% | 53,84 | 54,99 | 54,10 | 53,93 | 54,09 | 1.980 | 32.121.522 |
| 8/8/2025 | 54,18 | 53,88 | -0,26% | 53,52 | 54,77 | 53,92 | 53,87 | 53,89 | 634 | 84.640.905 |
| 7/8/2025 | 53,60 | 54,02 | +1,22% | 53,47 | 54,92 | 54,12 | 54,01 | 54,11 | 338 | 47.528.045 |
| 6/8/2025 | 53,03 | 53,37 | -0,63% | 53,03 | 54,02 | 53,55 | 53,37 | 53,56 | 258 | 7.138.686 |
| 5/8/2025 | 53,95 | 53,71 | +0,52% | 53,10 | 54,48 | 53,77 | 53,70 | 54,00 | 223 | 17.558.821 |
| 4/8/2025 | 52,52 | 53,43 | +1,73% | 52,52 | 53,68 | 53,17 | 53,43 | 53,49 | 473 | 44.398.694 |
| 1/8/2025 | 52,55 | 52,52 | +0,06% | 52,16 | 53,97 | 52,53 | 52,23 | 52,75 | 269 | 90.292.714 |
| 31/7/2025 | 53,09 | 52,49 | -0,94% | 52,42 | 53,76 | 52,71 | 52,46 | 52,97 | 217 | 24.303.362 |
| 30/7/2025 | 53,78 | 52,99 | -0,47% | 52,35 | 53,78 | 52,87 | 52,56 | 52,85 | 598 | 26.515.811 |
| 29/7/2025 | 53,44 | 53,24 | +0,64% | 52,90 | 53,90 | 53,03 | 52,91 | 53,25 | 274 | 62.930.414 |
| 28/7/2025 | 52,73 | 52,90 | +0,32% | 52,16 | 54,10 | 52,97 | 52,91 | 53,12 | 765 | 58.303.279 |
| 25/7/2025 | 54,90 | 52,73 | -1,13% | 52,71 | 54,90 | 53,28 | 52,72 | 52,75 | 221 | 20.718.898 |
| 24/7/2025 | 52,27 | 53,33 | +2,03% | 52,02 | 54,89 | 53,54 | 53,32 | 54,00 | 344 | 90.045.129 |
| 23/7/2025 | 52,90 | 52,27 | -0,21% | 52,00 | 52,90 | 52,29 | 52,05 | 52,27 | 123 | 5.553.913 |
| 22/7/2025 | 52,84 | 52,38 | -0,42% | 52,12 | 52,97 | 52,52 | 52,30 | 52,38 | 434 | 12.169.493 |
| 21/7/2025 | 52,03 | 52,60 | -0,53% | 52,03 | 52,62 | 52,56 | 52,52 | 52,70 | 158 | 27.035.565 |
| 18/7/2025 | 52,10 | 52,88 | +1,34% | 51,12 | 53,18 | 52,46 | 52,67 | 52,89 | 308 | 136.068.426 |
| 17/7/2025 | 53,21 | 52,18 | -1,95% | 52,14 | 53,21 | 52,41 | 52,17 | 52,47 | 603 | 12.213.719 |
| 16/7/2025 | 53,03 | 53,22 | +1,37% | 52,63 | 53,25 | 52,95 | 52,73 | 53,22 | 207 | 26.592.124 |
| 15/7/2025 | 52,51 | 52,50 | 0,00% | 52,47 | 52,99 | 52,56 | 52,50 | 52,92 | 684 | 19.327.611 |
| 14/7/2025 | 53,06 | 52,50 | -0,06% | 52,15 | 53,25 | 52,45 | 52,50 | 52,55 | 987 | 24.144.031 |
| 11/7/2025 | 52,56 | 52,53 | +0,25% | 52,28 | 52,56 | 52,51 | 52,46 | 52,53 | 1.058 | 93.164.036 |
| 10/7/2025 | 52,45 | 52,40 | +0,77% | 51,95 | 52,56 | 52,38 | 52,40 | 52,45 | 360 | 57.124.041 |
| 9/7/2025 | 52,55 | 52,00 | -0,44% | 52,00 | 52,55 | 52,15 | 52,00 | 52,23 | 368 | 9.121.766 |
| 8/7/2025 | 53,07 | 52,23 | -1,27% | 52,23 | 53,20 | 52,49 | 52,23 | 52,55 | 1.089 | 23.705.113 |
| 7/7/2025 | 52,69 | 52,90 | +0,38% | 51,77 | 53,08 | 52,39 | 52,90 | 53,07 | 196 | 9.399.052 |
| 4/7/2025 | 52,54 | 52,70 | +0,19% | 52,17 | 52,70 | 52,59 | 52,18 | 52,70 | 399 | 29.149.162 |
| 3/7/2025 | 53,00 | 52,60 | -0,57% | 52,60 | 53,39 | 53,02 | 52,60 | 53,21 | 449 | 15.580.193 |
| 2/7/2025 | 52,40 | 52,90 | +1,52% | 52,11 | 53,48 | 52,70 | 52,89 | 52,90 | 4.017 | 43.891.236 |
| 1/7/2025 | 52,35 | 52,11 | +0,25% | 51,82 | 52,40 | 52,10 | 52,01 | 52,11 | 121 | 9.321.160 |
| 30/6/2025 | 51,98 | 51,98 | 0,00% | 51,98 | 52,39 | 52,01 | 51,98 | 52,25 | 153 | 32.652.280 |
| 27/6/2025 | 52,35 | 51,98 | -0,71% | 51,71 | 52,39 | 52,01 | 51,98 | 52,01 | 109 | 4.702.035 |
| 26/6/2025 | 52,09 | 52,35 | +0,54% | 51,66 | 52,45 | 52,32 | 52,20 | 52,35 | 209 | 22.789.641 |
| 25/6/2025 | 51,86 | 52,07 | -0,80% | 51,00 | 52,48 | 51,70 | 51,51 | 52,07 | 945 | 52.738.450 |
| 24/6/2025 | 51,95 | 52,49 | +1,00% | 51,63 | 52,60 | 52,18 | 52,15 | 52,50 | 1.029 | 10.760.245 |
| 23/6/2025 | 51,61 | 51,97 | +0,70% | 51,27 | 52,40 | 52,00 | 51,97 | 52,06 | 138 | 23.059.632 |
| 20/6/2025 | 52,00 | 51,61 | +0,23% | 51,49 | 52,94 | 52,02 | 51,61 | 52,20 | 322 | 16.605.915 |
| 18/6/2025 | 52,60 | 51,49 | -1,42% | 51,47 | 52,60 | 51,82 | 51,17 | 52,41 | 265 | 20.289.246 |
| 17/6/2025 | 53,08 | 52,23 | +0,02% | 52,19 | 53,08 | 52,55 | 52,23 | 52,68 | 131 | 12.698.273 |
| 16/6/2025 | 52,32 | 52,22 | +0,81% | 51,52 | 52,94 | 52,17 | 52,22 | 52,49 | 893 | 60.826.570 |
| 13/6/2025 | 52,37 | 51,80 | -0,08% | 51,80 | 52,80 | 52,12 | 51,80 | 52,24 | 419 | 20.950.294 |
| 12/6/2025 | 52,01 | 51,84 | -0,33% | 51,52 | 52,72 | 51,95 | 51,60 | 52,20 | 394 | 72.662.946 |
| 11/6/2025 | 52,00 | 52,01 | 0,00% | 51,90 | 52,01 | 51,98 | 51,94 | 52,01 | 494 | 13.282.495 |
| 10/6/2025 | 51,61 | 52,01 | +0,76% | 51,61 | 52,01 | 51,90 | 51,85 | 52,01 | 294 | 20.044.751 |
| 9/6/2025 | 52,45 | 51,62 | -1,56% | 51,38 | 52,45 | 51,69 | 51,40 | 52,00 | 266 | 33.291.198 |
| 6/6/2025 | 52,15 | 52,44 | +0,83% | 52,03 | 52,59 | 52,42 | 52,44 | 52,52 | 174 | 64.848.859 |
| 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 |