O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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.

B3SA3 - B3 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 15,86 15,52 -4,67% 15,46 16,16 15,67 15,51 15,53 49.801 64.667.036.900
2/6/2026 16,42 16,28 +0,18% 16,28 16,66 16,46 16,28 16,31 33.058 63.586.978.600
1/6/2026 16,40 16,25 -1,52% 16,00 16,47 16,23 16,25 16,26 27.251 80.447.634.600
29/5/2026 16,53 16,50 0,00% 16,22 16,64 16,47 16,49 16,51 30.106 79.087.265.600
28/5/2026 16,55 16,50 +0,12% 16,11 16,68 16,49 16,48 16,52 25.412 35.725.408.500
27/5/2026 17,15 16,48 -2,72% 16,48 17,28 16,68 16,48 16,50 23.050 37.476.921.700
26/5/2026 17,26 16,94 -1,85% 16,79 17,26 16,96 16,92 16,95 41.187 65.101.573.700
25/5/2026 16,92 17,26 +3,60% 16,78 17,43 17,20 17,26 17,29 32.023 29.235.028.300
22/5/2026 17,00 16,66 -2,12% 16,56 17,04 16,71 16,65 16,67 33.111 53.306.749.500
21/5/2026 16,60 17,02 +1,37% 16,51 17,15 16,91 17,02 17,03 30.632 44.580.982.600
20/5/2026 16,07 16,79 +5,66% 15,97 17,08 16,73 16,76 16,79 47.003 96.236.964.700
19/5/2026 16,29 15,89 -4,96% 15,81 16,29 15,96 15,88 15,89 69.396 101.369.585.100
18/5/2026 16,70 16,72 +0,12% 16,50 16,92 16,66 16,70 16,74 29.391 52.231.864.800
15/5/2026 16,53 16,70 -1,36% 16,45 16,84 16,67 16,68 16,70 29.990 39.499.674.500
14/5/2026 16,95 16,93 +1,74% 16,58 16,96 16,81 16,91 16,93 38.872 52.029.481.000
13/5/2026 17,21 16,64 -3,82% 16,46 17,35 16,93 16,63 16,65 46.690 118.832.317.200
12/5/2026 17,38 17,30 -1,65% 17,22 17,67 17,36 17,28 17,30 25.974 33.014.040.100
11/5/2026 17,71 17,59 -1,90% 17,43 18,05 17,69 17,58 17,59 39.578 50.242.157.300
8/5/2026 18,21 17,93 +0,84% 17,87 18,36 18,01 17,93 17,95 39.695 51.348.189.500
7/5/2026 18,31 17,78 -3,16% 17,71 18,49 17,99 17,78 17,79 25.074 47.258.245.900
6/5/2026 18,37 18,36 +1,94% 18,13 18,59 18,40 18,35 18,37 26.389 63.684.071.600
5/5/2026 17,92 18,01 +0,78% 17,73 18,06 17,94 17,94 18,02 26.405 35.928.359.500
4/5/2026 17,99 17,87 -0,89% 17,73 18,22 17,96 17,83 17,87 27.403 52.799.516.500
30/4/2026 18,12 18,03 +0,84% 17,88 18,27 18,07 18,02 18,04 36.526 42.924.244.800
29/4/2026 18,25 17,88 -3,51% 17,74 18,54 18,13 17,87 17,89 37.147 79.125.436.500
28/4/2026 18,40 18,53 -1,01% 18,07 18,54 18,33 18,50 18,53 29.307 45.431.502.200
27/4/2026 18,94 18,72 -1,37% 18,68 19,04 18,81 18,72 18,73 22.220 35.611.248.500
24/4/2026 19,07 18,98 -0,26% 18,65 19,07 18,80 18,95 18,98 44.005 78.388.835.400
23/4/2026 19,08 19,03 -0,21% 18,65 19,19 18,96 19,00 19,03 20.043 35.295.064.600
22/4/2026 19,15 19,07 -0,94% 18,90 19,18 19,01 19,03 19,07 32.374 47.188.108.600
20/4/2026 19,36 19,25 -0,93% 19,11 19,47 19,26 19,24 19,26 37.408 79.083.038.700
17/4/2026 20,20 19,43 -1,77% 19,41 20,33 19,70 19,43 19,46 58.482 88.942.383.200
16/4/2026 19,91 19,78 -0,30% 19,46 20,12 19,73 19,74 19,78 34.153 70.781.975.600
15/4/2026 19,68 19,84 +0,81% 19,55 19,87 19,74 19,80 19,85 46.347 77.166.436.700
14/4/2026 19,30 19,68 +2,18% 19,08 19,74 19,58 19,63 19,69 51.781 68.997.384.500
13/4/2026 19,40 19,26 -1,28% 18,81 19,41 19,13 19,26 19,27 48.503 128.293.416.300
10/4/2026 19,39 19,51 +1,83% 19,21 19,74 19,45 19,50 19,52 47.893 73.546.705.700
9/4/2026 18,86 19,16 +2,41% 18,67 19,28 19,07 19,15 19,17 42.966 76.514.425.700
8/4/2026 19,19 18,71 +3,66% 18,70 19,31 18,97 18,71 18,75 73.059 115.301.852.400
7/4/2026 18,24 18,05 -2,06% 17,79 18,31 17,98 18,04 18,05 45.952 76.669.526.900
6/4/2026 18,61 18,43 -0,86% 18,35 18,74 18,50 18,39 18,43 30.185 39.933.141.500
2/4/2026 17,98 18,59 +0,38% 17,76 18,72 18,39 18,58 18,59 45.411 51.178.752.700
1/4/2026 18,54 18,52 +0,65% 18,35 19,00 18,67 18,52 18,53 66.178 88.361.353.200
31/3/2026 17,52 18,40 +7,98% 17,32 18,49 18,07 18,38 18,40 51.293 97.670.933.600
30/3/2026 17,44 17,04 -0,99% 16,90 17,60 17,18 17,03 17,08 38.916 65.956.956.700
27/3/2026 17,61 17,21 -3,15% 17,21 17,82 17,41 17,21 17,24 43.979 73.948.632.200
26/3/2026 17,68 17,77 -1,28% 17,58 18,25 17,95 17,77 17,79 31.664 42.287.596.300
25/3/2026 17,85 18,00 +3,57% 17,78 18,31 18,10 17,99 18,01 51.645 80.278.286.900
24/3/2026 16,97 17,38 +0,70% 16,86 17,38 17,20 17,30 17,39 36.146 37.326.969.800
23/3/2026 16,77 17,26 +6,61% 16,66 17,43 17,13 17,25 17,26 55.177 65.537.338.100
20/3/2026 16,70 16,19 -4,31% 15,95 16,77 16,24 16,18 16,19 40.148 75.683.634.100
19/3/2026 16,59 16,92 -1,17% 16,38 17,15 16,76 16,91 16,93 51.395 98.967.993.700
18/3/2026 17,26 17,12 -2,73% 17,11 17,58 17,28 17,11 17,13 31.478 40.138.542.800
17/3/2026 17,27 17,60 +1,44% 17,22 18,10 17,76 17,59 17,61 42.847 54.202.403.700
16/3/2026 17,55 17,35 +2,78% 17,11 17,60 17,30 17,35 17,37 25.837 41.127.028.600
13/3/2026 17,34 16,88 -1,52% 16,85 17,60 17,14 16,88 16,89 35.328 33.645.013.200
12/3/2026 17,79 17,14 -4,72% 17,00 17,79 17,19 17,13 17,14 44.045 72.795.451.000
11/3/2026 17,90 17,99 -0,66% 17,80 18,42 17,99 17,98 18,00 38.854 42.117.590.000
10/3/2026 17,59 18,11 +4,56% 17,37 18,58 18,11 18,10 18,11 37.750 96.620.365.500
9/3/2026 17,24 17,32 +0,46% 16,58 17,54 17,06 17,31 17,34 46.466 64.587.949.900
6/3/2026 17,45 17,24 -1,82% 16,88 17,50 17,10 17,25 17,30 44.959 65.423.878.200
5/3/2026 18,15 17,56 -3,30% 17,43 18,27 17,62 17,54 17,58 49.546 125.578.547.200
4/3/2026 17,90 18,16 +3,53% 17,74 18,28 18,04 18,15 18,18 30.517 65.575.681.600
3/3/2026 17,76 17,54 -5,14% 17,13 17,87 17,45 17,53 17,57 74.066 122.434.875.400
2/3/2026 17,57 18,49 +3,30% 17,49 18,63 18,27 18,48 18,50 45.279 60.963.517.700
27/2/2026 18,05 17,90 -0,28% 17,83 18,36 18,01 17,89 17,92 39.881 91.761.201.500
26/2/2026 18,15 17,95 -1,05% 17,84 18,36 18,01 17,95 18,03 41.504 44.251.979.300
25/2/2026 18,22 18,14 -0,44% 18,07 18,54 18,19 18,13 18,14 32.148 53.848.255.600
24/2/2026 17,87 18,22 +2,02% 17,80 18,32 18,16 18,22 18,23 49.836 60.923.801.200
23/2/2026 17,85 17,86 -1,22% 17,66 17,98 17,84 17,85 17,87 27.565 59.024.939.800
20/2/2026 17,54 18,08 +1,86% 17,45 18,19 17,87 18,07 18,08 37.978 50.510.294.300
19/2/2026 17,60 17,75 +0,80% 17,49 17,95 17,75 17,73 17,75 27.903 59.260.302.100
18/2/2026 17,48 17,61 +0,86% 17,46 17,75 17,57 17,57 17,62 30.480 67.404.455.500
13/2/2026 17,18 17,46 +0,98% 17,08 17,61 17,37 17,42 17,46 32.328 66.716.111.100
11/2/2026 17,60 17,29 -0,92% 17,14 17,68 17,33 17,28 17,29 43.314 80.695.096.900
10/2/2026 17,32 17,45 -0,96% 17,08 17,63 17,41 17,45 17,48 42.809 96.271.132.700
9/2/2026 17,05 17,62 +3,40% 16,92 17,70 17,42 17,59 17,62 29.967 42.612.443.100
6/2/2026 16,45 17,04 +4,80% 16,38 17,09 16,92 17,04 17,05 58.437 105.735.995.500
5/2/2026 15,90 16,26 +3,11% 15,82 16,28 16,11 16,18 16,26 39.980 87.008.959.400
4/2/2026 16,32 15,77 -4,13% 15,65 16,44 15,88 15,76 15,77 44.094 56.674.963.500
3/2/2026 16,59 16,45 +0,61% 16,25 16,78 16,49 16,45 16,46 62.687 70.293.212.700
2/2/2026 16,26 16,35 +1,24% 16,24 16,61 16,41 16,34 16,36 45.179 58.917.997.800
30/1/2026 16,68 16,15 -3,18% 16,04 16,90 16,36 16,15 16,18 58.938 90.645.946.600
29/1/2026 16,64 16,68 +1,03% 16,22 16,82 16,60 16,62 16,68 51.116 196.878.513.100
28/1/2026 16,24 16,51 +2,17% 16,06 16,60 16,37 16,50 16,51 56.872 79.521.460.100
27/1/2026 15,85 16,16 +3,06% 15,79 16,25 16,09 16,10 16,16 45.913 85.881.999.900
26/1/2026 15,87 15,68 -0,88% 15,35 15,91 15,66 15,67 15,68 49.979 65.156.674.800
23/1/2026 15,66 15,82 +1,28% 15,33 16,14 15,70 15,82 15,83 59.157 73.186.651.400
22/1/2026 15,60 15,62 +0,77% 15,29 15,99 15,63 15,59 15,63 91.625 88.594.771.500
21/1/2026 15,00 15,50 +5,66% 14,86 15,66 15,25 15,49 15,51 68.281 124.112.589.200
20/1/2026 15,06 14,67 -2,85% 14,44 15,22 14,78 14,66 14,68 56.994 187.218.640.500
19/1/2026 15,18 15,10 -0,92% 14,93 15,27 15,07 15,09 15,10 16.710 25.914.589.900
16/1/2026 15,00 15,24 +0,79% 15,00 15,31 15,20 15,20 15,24 37.484 70.221.418.500
15/1/2026 14,79 15,12 +2,65% 14,63 15,20 15,05 15,11 15,13 42.608 77.548.133.600
14/1/2026 14,42 14,73 +2,94% 14,31 14,78 14,63 14,72 14,74 35.186 63.430.769.500
13/1/2026 14,36 14,31 -1,24% 14,23 14,45 14,33 14,31 14,34 24.289 37.362.019.300
12/1/2026 14,44 14,49 +0,21% 14,29 14,64 14,49 14,48 14,49 26.953 43.731.720.700
9/1/2026 14,40 14,46 +0,56% 14,35 14,81 14,60 14,46 14,49 55.507 75.795.063.200
8/1/2026 14,36 14,38 +0,70% 14,12 14,43 14,32 14,37 14,38 32.846 107.292.764.800
7/1/2026 14,49 14,28 -1,52% 14,10 14,61 14,27 14,27 14,28 27.323 40.487.193.700
6/1/2026 14,05 14,50 +3,94% 14,02 14,57 14,43 14,49 14,51 45.360 45.219.787.100
5/1/2026 13,50 13,95 +3,87% 13,49 14,04 13,86 13,94 13,96 24.847 36.051.754.700
2/1/2026 13,59 13,43 -3,31% 13,35 13,72 13,46 13,42 13,43 33.595 33.707.252.600
30/12/2025 13,83 13,89 +0,73% 13,82 14,04 13,94 13,88 13,89 27.372 34.522.078.000
29/12/2025 13,59 13,79 +0,51% 13,59 13,83 13,75 13,78 13,79 16.194 33.971.999.100
26/12/2025 13,53 13,72 +1,40% 13,41 13,83 13,63 13,71 13,72 15.766 33.163.451.400
23/12/2025 13,28 13,53 +2,19% 13,24 13,63 13,47 13,52 13,54 17.610 36.147.824.300
22/12/2025 13,39 13,24 -1,12% 13,19 13,45 13,26 13,23 13,24 24.770 33.308.300.800
19/12/2025 13,22 13,39 +0,68% 13,21 13,45 13,38 13,38 13,39 24.168 52.681.005.400
18/12/2025 13,16 13,30 +0,38% 13,13 13,40 13,30 13,30 13,31 32.239 51.253.415.600
17/12/2025 13,70 13,25 -3,43% 13,07 13,72 13,29 13,24 13,25 78.943 176.032.608.500
16/12/2025 14,30 13,72 -4,79% 13,67 14,30 13,86 13,71 13,72 35.671 83.586.640.000
15/12/2025 14,54 14,41 +0,56% 14,41 14,61 14,49 14,40 14,41 44.413 55.232.085.200
12/12/2025 14,37 14,33 +0,21% 14,23 14,66 14,40 14,32 14,33 32.412 44.012.992.900
11/12/2025 14,14 14,30 +0,63% 14,06 14,55 14,40 14,29 14,30 28.651 33.407.593.900
10/12/2025 14,17 14,21 +0,64% 14,01 14,32 14,14 14,20 14,21 23.124 33.171.039.700
9/12/2025 14,13 14,12 -1,60% 13,89 14,24 14,08 14,12 14,13 27.676 41.557.671.100
8/12/2025 14,12 14,35 +2,43% 14,08 14,50 14,31 14,32 14,36 40.762 60.295.574.300
5/12/2025 15,02 14,01 -6,72% 13,84 15,08 14,35 13,98 14,01 49.103 90.843.198.100
4/12/2025 14,89 15,02 +1,56% 14,84 15,14 14,99 15,01 15,02 37.878 62.468.314.000

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.