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.
CBOP11 - FII CBOP PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 24,42 | 23,73 | -2,87% | 23,73 | 24,43 | 23,98 | 23,73 | 25,80 | 5 | 71.960 |
| 5/9/2025 | 23,74 | 24,43 | +2,91% | 23,72 | 24,43 | 23,78 | 23,90 | 25,81 | 6 | 430.513 |
| 4/9/2025 | 24,90 | 23,74 | -4,66% | 23,72 | 25,88 | 23,87 | 23,72 | 25,80 | 21 | 405.790 |
| 3/9/2025 | 24,73 | 24,90 | +5,02% | 24,73 | 25,89 | 25,21 | 23,73 | 24,90 | 12 | 231.967 |
| 2/9/2025 | 23,69 | 23,71 | -1,17% | 23,69 | 25,90 | 23,80 | 23,75 | 25,89 | 16 | 557.138 |
| 1/9/2025 | 21,52 | 23,99 | -3,92% | 21,52 | 23,99 | 22,68 | 23,69 | 25,00 | 12 | 313.114 |
| 29/8/2025 | 24,48 | 24,97 | +1,92% | 23,98 | 24,97 | 24,47 | 23,06 | 24,97 | 12 | 477.190 |
| 28/8/2025 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 23,80 | 24,49 | 1 | 2.450 |
| 27/8/2025 | 23,02 | 24,50 | +3,46% | 23,02 | 24,50 | 24,38 | 24,50 | 24,94 | 10 | 719.432 |
| 26/8/2025 | 23,69 | 23,68 | 0,00% | 23,68 | 23,69 | 23,68 | 23,01 | 23,68 | 2 | 9.475 |
| 25/8/2025 | 23,00 | 23,68 | +2,96% | 23,00 | 23,68 | 23,04 | 23,03 | 23,68 | 8 | 274.181 |
| 22/8/2025 | 23,01 | 23,00 | +0,04% | 23,00 | 23,02 | 23,00 | 23,00 | 23,69 | 15 | 1.488.110 |
| 21/8/2025 | 23,71 | 22,99 | 0,00% | 22,99 | 23,71 | 22,99 | 23,00 | 23,69 | 36 | 6.669.572 |
| 20/8/2025 | 22,99 | 22,99 | 0,00% | 22,99 | 23,00 | 22,99 | 22,99 | 23,72 | 14 | 604.740 |
| 19/8/2025 | 22,99 | 22,99 | 0,00% | 22,99 | 22,99 | 22,99 | 22,99 | 23,00 | 20 | 2.724.315 |
| 18/8/2025 | 23,71 | 22,99 | +2,45% | 21,59 | 23,71 | 22,48 | 22,99 | 23,00 | 30 | 418.283 |
| 15/8/2025 | 22,45 | 22,44 | -2,31% | 22,44 | 22,45 | 22,44 | 22,44 | 22,90 | 3 | 24.691 |
| 14/8/2025 | 23,71 | 22,97 | 0,00% | 22,97 | 23,72 | 23,27 | 22,70 | 22,97 | 10 | 46.558 |
| 13/8/2025 | 22,57 | 22,97 | +1,77% | 22,04 | 22,99 | 22,75 | 22,97 | 23,72 | 153 | 1.654.424 |
| 12/8/2025 | 22,57 | 22,57 | 0,00% | 22,57 | 22,60 | 22,57 | 22,11 | 23,71 | 55 | 1.151.101 |
| 11/8/2025 | 22,58 | 22,57 | -0,04% | 22,57 | 23,00 | 22,65 | 22,57 | 23,72 | 499 | 1.434.260 |
| 8/8/2025 | 22,03 | 22,58 | +2,64% | 21,57 | 22,59 | 21,81 | 22,58 | 24,97 | 144 | 445.005 |
| 7/8/2025 | 23,10 | 22,00 | -2,91% | 21,93 | 23,10 | 22,03 | 22,01 | 23,62 | 6 | 264.445 |
| 6/8/2025 | 22,71 | 22,66 | -5,58% | 22,66 | 22,71 | 22,68 | 21,72 | 24,99 | 5 | 49.912 |
| 5/8/2025 | 22,56 | 24,00 | +0,50% | 22,56 | 24,00 | 23,93 | 23,24 | 25,00 | 21 | 1.275.599 |
| 4/8/2025 | 23,95 | 23,88 | +3,33% | 23,88 | 23,95 | 23,91 | 22,57 | 23,92 | 2 | 4.783 |
| 1/8/2025 | 23,12 | 23,11 | -0,47% | 23,11 | 23,12 | 23,11 | 22,56 | 23,11 | 5 | 60.100 |
| 31/7/2025 | 22,82 | 23,22 | +1,75% | 22,53 | 23,30 | 23,13 | 23,22 | 23,30 | 25 | 279.900 |
| 30/7/2025 | 23,42 | 22,82 | +1,29% | 22,81 | 23,42 | 22,95 | 22,55 | 23,27 | 3 | 29.837 |
| 29/7/2025 | 22,53 | 22,53 | +0,04% | 22,52 | 22,53 | 22,52 | 22,52 | 22,53 | 3 | 13.516 |
| 28/7/2025 | 22,80 | 22,52 | -7,33% | 22,50 | 23,09 | 22,58 | 22,50 | 23,63 | 16 | 153.590 |
| 25/7/2025 | 22,78 | 24,30 | +4,52% | 22,51 | 24,30 | 23,26 | 24,00 | 24,31 | 30 | 288.492 |
| 24/7/2025 | 24,35 | 23,25 | -3,53% | 23,02 | 24,35 | 23,34 | 23,01 | 24,94 | 7 | 44.361 |
| 22/7/2025 | 24,30 | 24,10 | +0,17% | 22,99 | 24,30 | 24,00 | 22,51 | 24,31 | 23 | 3.235.864 |
| 21/7/2025 | 22,29 | 24,06 | +7,22% | 21,21 | 24,06 | 23,34 | 24,06 | 24,14 | 24 | 368.782 |
| 18/7/2025 | 23,06 | 22,44 | -1,67% | 22,44 | 23,06 | 22,93 | 22,44 | 23,07 | 3 | 22.936 |
| 17/7/2025 | 22,50 | 22,82 | +1,42% | 22,50 | 22,83 | 22,77 | 22,50 | 24,88 | 6 | 34.164 |
| 16/7/2025 | 24,94 | 22,50 | -9,78% | 22,02 | 24,94 | 22,82 | 22,08 | 23,05 | 29 | 301.280 |
| 15/7/2025 | 22,79 | 24,94 | +10,89% | 22,79 | 24,98 | 24,51 | 22,49 | 24,93 | 7 | 492.753 |
| 14/7/2025 | 24,44 | 22,49 | +2,79% | 22,49 | 24,44 | 23,46 | 21,88 | 23,99 | 2 | 14.079 |
| 11/7/2025 | 23,01 | 21,88 | -4,87% | 20,78 | 24,49 | 21,56 | 21,10 | 21,88 | 23 | 414.038 |
| 10/7/2025 | 22,01 | 23,00 | +4,55% | 20,76 | 23,00 | 22,28 | 23,00 | 24,59 | 18 | 423.501 |
| 9/7/2025 | 22,01 | 22,00 | +6,28% | 22,00 | 22,01 | 22,00 | 22,01 | 22,52 | 3 | 437.827 |
| 8/7/2025 | 22,52 | 20,70 | -8,04% | 20,70 | 22,53 | 22,09 | 20,70 | 22,48 | 32 | 2.469.831 |
| 7/7/2025 | 22,53 | 22,51 | 0,00% | 22,02 | 22,53 | 22,18 | 22,03 | 22,52 | 17 | 142.009 |
| 4/7/2025 | 23,14 | 22,51 | -2,72% | 22,38 | 23,14 | 23,09 | 22,51 | 23,04 | 18 | 65.028.951 |
| 3/7/2025 | 23,39 | 23,14 | 0,00% | 23,14 | 23,39 | 23,34 | 23,14 | 24,62 | 3 | 14.009 |
| 2/7/2025 | 23,00 | 23,14 | -1,62% | 22,00 | 24,64 | 22,31 | 23,14 | 24,63 | 25 | 644.836 |
| 1/7/2025 | 22,73 | 23,52 | +4,53% | 22,73 | 23,52 | 23,06 | 23,01 | 23,52 | 14 | 892.497 |
| 30/6/2025 | 22,12 | 22,50 | +0,94% | 22,12 | 23,00 | 22,28 | 22,18 | 22,99 | 11 | 191.624 |
| 27/6/2025 | 23,50 | 22,29 | -5,15% | 22,14 | 24,79 | 22,56 | 22,22 | 25,43 | 23 | 782.957 |
| 26/6/2025 | 25,99 | 23,50 | -3,77% | 23,50 | 25,99 | 24,24 | 23,50 | 24,59 | 31 | 169.690 |
| 25/6/2025 | 24,42 | 24,42 | -6,08% | 24,42 | 25,50 | 24,57 | 22,12 | 24,42 | 20 | 383.425 |
| 24/6/2025 | 26,49 | 26,00 | +1,80% | 25,39 | 26,49 | 25,61 | 25,38 | 25,47 | 38 | 591.704 |
| 23/6/2025 | 26,25 | 25,54 | -2,18% | 25,54 | 26,25 | 25,56 | 25,51 | 26,19 | 8 | 122.733 |
| 20/6/2025 | 26,49 | 26,11 | +0,42% | 25,51 | 26,49 | 25,96 | 25,51 | 26,12 | 14 | 233.658 |
| 18/6/2025 | 26,01 | 26,00 | -0,04% | 26,00 | 26,60 | 26,00 | 25,62 | 26,49 | 9 | 793.114 |
| 17/6/2025 | 26,81 | 26,01 | -2,73% | 26,01 | 26,81 | 26,59 | 26,02 | 26,80 | 12 | 207.415 |
| 16/6/2025 | 26,74 | 26,74 | -0,41% | 26,54 | 26,74 | 26,73 | 26,53 | 26,74 | 14 | 1.596.045 |
| 13/6/2025 | 26,73 | 26,85 | +0,45% | 26,73 | 26,85 | 26,74 | 26,85 | 28,46 | 3 | 18.724 |
| 12/6/2025 | 26,72 | 26,73 | +0,04% | 26,72 | 27,17 | 26,89 | 26,73 | 27,00 | 13 | 387.254 |
| 11/6/2025 | 26,72 | 26,72 | 0,00% | 26,72 | 26,99 | 26,76 | 26,72 | 26,99 | 12 | 171.288 |
| 10/6/2025 | 28,52 | 26,72 | 0,00% | 26,72 | 28,52 | 26,82 | 26,72 | 26,84 | 7 | 142.166 |
| 9/6/2025 | 26,72 | 26,72 | 0,00% | 26,72 | 27,41 | 26,80 | 26,72 | 27,45 | 16 | 385.973 |
| 6/6/2025 | 28,68 | 26,72 | -4,54% | 26,71 | 28,69 | 26,98 | 26,72 | 26,98 | 20 | 760.935 |
| 5/6/2025 | 26,67 | 27,99 | +2,83% | 26,67 | 27,99 | 27,05 | 26,71 | 27,61 | 14 | 332.754 |
| 4/6/2025 | 27,22 | 27,22 | -4,79% | 27,22 | 27,22 | 27,22 | 26,95 | 28,30 | 3 | 381.080 |
| 3/6/2025 | 28,89 | 28,59 | 0,00% | 28,59 | 28,89 | 28,67 | 28,59 | 28,90 | 4 | 106.113 |
| 2/6/2025 | 26,86 | 28,59 | -1,18% | 25,99 | 28,59 | 26,15 | 25,63 | 42,97 | 15 | 7.336.565 |
| 30/5/2025 | 27,10 | 28,93 | +6,75% | 27,10 | 28,96 | 28,94 | 27,35 | 28,71 | 19 | 82.592.298 |
| 29/5/2025 | 27,13 | 27,10 | +0,52% | 26,05 | 27,13 | 26,33 | 27,10 | 27,90 | 55 | 1.601.324 |
| 28/5/2025 | 27,18 | 26,96 | -0,81% | 26,96 | 27,18 | 27,13 | 26,96 | 27,04 | 7 | 97.678 |
| 27/5/2025 | 27,19 | 27,18 | -0,04% | 27,18 | 27,19 | 27,18 | 26,96 | 27,18 | 4 | 51.644 |
| 26/5/2025 | 27,19 | 27,19 | -0,04% | 27,19 | 27,20 | 27,19 | 26,95 | 27,20 | 4 | 62.538 |
| 23/5/2025 | 27,20 | 27,20 | +0,41% | 27,20 | 27,20 | 27,20 | 26,06 | 27,20 | 2 | 87.040 |
| 22/5/2025 | 27,05 | 27,09 | +0,07% | 27,05 | 27,84 | 27,09 | 26,06 | 27,80 | 9 | 47.993.988 |
| 21/5/2025 | 27,07 | 27,07 | +0,26% | 27,05 | 27,07 | 27,06 | 27,05 | 27,80 | 4 | 35.184 |
| 20/5/2025 | 27,87 | 27,00 | +3,21% | 27,00 | 27,88 | 27,74 | 26,10 | 27,80 | 11 | 135.952 |
| 19/5/2025 | 26,23 | 26,16 | +0,73% | 25,97 | 26,23 | 26,05 | 26,16 | 27,88 | 180 | 4.758.405 |
| 16/5/2025 | 26,50 | 25,97 | -2,00% | 25,97 | 26,50 | 26,00 | 25,97 | 25,99 | 14 | 582.523 |
| 15/5/2025 | 26,51 | 26,50 | +1,92% | 26,48 | 26,51 | 26,49 | 26,48 | 26,50 | 7 | 90.089 |
| 14/5/2025 | 26,01 | 26,00 | +0,74% | 26,00 | 26,01 | 26,00 | 26,01 | 27,40 | 2 | 7.801 |
| 13/5/2025 | 26,07 | 25,81 | -1,04% | 25,81 | 26,07 | 25,82 | 26,00 | 27,60 | 2 | 103.292 |
| 12/5/2025 | 28,96 | 26,08 | -1,58% | 26,08 | 28,96 | 26,27 | 26,10 | 27,76 | 7 | 123.471 |
| 9/5/2025 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 26,50 | 26,90 | 3 | 29.150 |
| 8/5/2025 | 24,41 | 26,50 | +4,41% | 24,41 | 26,50 | 25,41 | 25,00 | 28,98 | 5 | 76.246 |
| 7/5/2025 | 24,94 | 25,38 | -4,19% | 24,82 | 25,39 | 25,26 | 24,81 | 26,50 | 8 | 199.606 |
| 6/5/2025 | 24,81 | 26,49 | +6,13% | 24,80 | 26,49 | 24,87 | 24,80 | 26,50 | 6 | 116.899 |
| 5/5/2025 | 24,91 | 24,96 | +0,20% | 24,90 | 25,23 | 24,95 | 24,90 | 43,09 | 15 | 2.794.986 |
| 2/5/2025 | 24,91 | 24,91 | -0,40% | 24,91 | 24,91 | 24,91 | 24,91 | 43,09 | 2 | 9.964 |
| 29/4/2025 | 25,05 | 25,01 | +0,04% | 25,01 | 25,05 | 25,04 | 25,01 | 37,39 | 4 | 25.042 |
| 28/4/2025 | 24,86 | 25,00 | 0,00% | 24,86 | 25,00 | 24,99 | 24,85 | 30,00 | 5 | 292.431 |
| 24/4/2025 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 39,87 | 2 | 355.000 |
| 23/4/2025 | 24,56 | 25,00 | +1,79% | 24,56 | 25,00 | 24,99 | 24,58 | 27,00 | 5 | 17.183.622 |
| 22/4/2025 | 24,57 | 24,56 | +0,20% | 24,56 | 25,61 | 25,12 | 24,57 | 37,89 | 7 | 178.363 |
| 17/4/2025 | 24,52 | 24,51 | -3,66% | 24,51 | 25,59 | 25,18 | 24,52 | 25,59 | 9 | 632.085 |
| 16/4/2025 | 25,46 | 25,44 | +3,84% | 25,43 | 25,46 | 25,44 | 24,51 | 25,41 | 5 | 63.607 |
| 15/4/2025 | 23,53 | 24,50 | -1,53% | 23,53 | 25,46 | 23,56 | 24,50 | 25,00 | 19 | 32.934.667 |
| 14/4/2025 | 24,97 | 24,88 | +5,83% | 23,51 | 24,97 | 23,53 | 23,51 | 24,89 | 19 | 86.998.988 |
| 11/4/2025 | 23,52 | 23,51 | 0,00% | 23,51 | 23,54 | 23,51 | 23,51 | 24,90 | 11 | 884.000 |
| 10/4/2025 | 25,00 | 23,51 | -7,73% | 21,99 | 25,00 | 23,48 | 23,51 | 23,53 | 25 | 2.731.278 |
| 8/4/2025 | 25,52 | 25,48 | -0,16% | 25,47 | 25,52 | 25,48 | 21,38 | 25,47 | 5 | 63.710 |
| 7/4/2025 | 22,73 | 25,52 | +12,52% | 21,30 | 25,52 | 21,86 | 21,31 | 25,52 | 14 | 1.287.650 |
| 4/4/2025 | 21,30 | 22,68 | +6,48% | 21,30 | 22,68 | 21,58 | 21,32 | 22,50 | 8 | 423.138 |
| 3/4/2025 | 21,30 | 21,30 | 0,00% | 21,30 | 21,30 | 21,30 | 21,32 | 22,73 | 4 | 300.330 |
| 2/4/2025 | 21,31 | 21,30 | 0,00% | 21,30 | 21,31 | 21,30 | 21,30 | 22,73 | 5 | 643.463 |
| 1/4/2025 | 21,46 | 21,30 | -1,21% | 20,89 | 21,46 | 21,16 | 21,30 | 21,40 | 27 | 347.050 |
| 31/3/2025 | 21,34 | 21,56 | +2,08% | 21,12 | 22,92 | 22,25 | 21,18 | 22,80 | 8 | 122.428 |
| 28/3/2025 | 22,98 | 21,12 | -0,05% | 21,12 | 22,99 | 21,15 | 21,12 | 21,50 | 17 | 914.034 |
| 27/3/2025 | 21,13 | 21,13 | +0,05% | 21,13 | 21,13 | 21,13 | 21,13 | 21,50 | 3 | 95.122 |
| 26/3/2025 | 21,15 | 21,12 | 0,00% | 21,12 | 21,15 | 21,13 | 21,12 | 21,30 | 17 | 1.348.476 |
| 25/3/2025 | 23,00 | 21,12 | -2,90% | 21,12 | 23,00 | 21,93 | 21,12 | 22,01 | 29 | 4.244.673 |
| 24/3/2025 | 22,04 | 21,75 | -3,29% | 21,01 | 22,04 | 21,72 | 21,50 | 23,90 | 4 | 32.593 |
| 21/3/2025 | 22,48 | 22,49 | +7,10% | 22,48 | 22,49 | 22,49 | 21,00 | 21,50 | 7 | 85.476 |
| 20/3/2025 | 21,02 | 21,00 | -0,05% | 21,00 | 21,02 | 21,00 | 21,00 | 21,20 | 9 | 386.421 |
| 19/3/2025 | 21,00 | 21,01 | +0,05% | 21,00 | 23,89 | 21,02 | 21,00 | 23,80 | 10 | 487.850 |
| 18/3/2025 | 20,90 | 21,00 | +0,48% | 20,90 | 21,00 | 20,94 | 21,00 | 23,90 | 13 | 9.440.871 |
| 17/3/2025 | 20,90 | 20,90 | 0,00% | 20,90 | 20,95 | 20,92 | 20,92 | 25,35 | 9 | 600.581 |
| 14/3/2025 | 20,90 | 20,90 | 0,00% | 20,90 | 20,90 | 20,90 | 20,91 | 25,00 | 1 | 4.180 |
| 13/3/2025 | 21,10 | 20,90 | 0,00% | 20,90 | 21,10 | 21,07 | 20,90 | 25,40 | 5 | 120.130 |
| 12/3/2025 | 20,91 | 20,90 | 0,00% | 20,90 | 20,91 | 20,90 | 20,90 | 25,47 | 4 | 41.803 |
| 11/3/2025 | 20,96 | 20,90 | -0,29% | 20,90 | 20,96 | 20,90 | 20,90 | 24,00 | 8 | 436.862 |
| 10/3/2025 | 20,90 | 20,96 | +0,29% | 20,90 | 21,99 | 21,12 | 20,95 | 23,00 | 11 | 266.124 |