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.
B3SA3F - B3 - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 17,06 | 17,40 | +0,35% | 17,00 | 17,60 | 17,36 | 17,33 | 17,41 | 2.652 | 60.706.530 |
| 3/9/2026 | 17,44 | 17,34 | +0,64% | 17,34 | 17,89 | 17,56 | 17,34 | 17,41 | 2.631 | 71.194.600 |
| 2/9/2026 | 16,69 | 17,23 | +3,48% | 16,65 | 17,56 | 17,22 | 17,23 | 17,30 | 4.087 | 85.864.697 |
| 1/9/2026 | 16,32 | 16,65 | +2,46% | 16,18 | 16,88 | 16,63 | 16,65 | 16,66 | 4.543 | 99.353.040 |
| 31/8/2026 | 16,11 | 16,25 | +1,25% | 16,08 | 16,44 | 16,27 | 16,25 | 16,28 | 3.418 | 73.217.694 |
| 28/8/2026 | 15,77 | 16,05 | +2,56% | 15,61 | 16,10 | 15,90 | 16,05 | 16,06 | 2.817 | 48.539.996 |
| 27/8/2026 | 15,70 | 15,65 | -1,07% | 15,60 | 15,88 | 15,73 | 15,64 | 15,65 | 2.247 | 44.191.271 |
| 26/8/2026 | 15,75 | 15,82 | +0,76% | 15,69 | 16,11 | 15,86 | 15,81 | 15,82 | 3.076 | 56.419.218 |
| 25/8/2026 | 15,39 | 15,70 | +1,29% | 15,34 | 15,82 | 15,61 | 15,70 | 15,80 | 2.478 | 60.880.945 |
| 24/8/2026 | 15,02 | 15,50 | +3,20% | 14,83 | 15,50 | 15,28 | 15,47 | 15,50 | 2.843 | 53.418.726 |
| 21/8/2026 | 14,37 | 15,02 | +4,60% | 14,36 | 15,09 | 14,85 | 15,02 | 15,03 | 2.479 | 52.276.795 |
| 20/8/2026 | 14,37 | 14,36 | -0,28% | 14,25 | 14,57 | 14,38 | 14,36 | 14,40 | 2.327 | 39.442.598 |
| 19/8/2026 | 14,46 | 14,40 | +0,70% | 14,35 | 14,91 | 14,58 | 14,40 | 14,50 | 2.449 | 48.106.324 |
| 18/8/2026 | 14,38 | 14,30 | -1,45% | 14,30 | 14,70 | 14,43 | 14,30 | 14,38 | 2.576 | 45.787.717 |
| 17/8/2026 | 14,65 | 14,51 | +0,07% | 14,42 | 14,93 | 14,59 | 14,48 | 14,51 | 3.161 | 48.023.979 |
| 14/8/2026 | 14,78 | 14,50 | -2,36% | 14,35 | 14,95 | 14,53 | 14,50 | 14,65 | 2.944 | 48.722.923 |
| 13/8/2026 | 14,22 | 14,85 | +4,06% | 14,17 | 14,85 | 14,65 | 14,85 | 14,86 | 2.699 | 48.838.609 |
| 12/8/2026 | 14,42 | 14,27 | +0,42% | 14,12 | 14,42 | 14,22 | 14,20 | 14,27 | 3.121 | 51.409.516 |
| 11/8/2026 | 14,63 | 14,21 | -3,46% | 14,21 | 14,75 | 14,38 | 14,21 | 14,28 | 3.571 | 61.952.410 |
| 10/8/2026 | 14,95 | 14,72 | -2,39% | 14,66 | 15,03 | 14,77 | 14,70 | 14,72 | 3.279 | 53.304.876 |
| 7/8/2026 | 15,47 | 15,08 | -1,50% | 14,84 | 15,50 | 15,09 | 15,00 | 15,08 | 3.062 | 56.189.720 |
| 6/8/2026 | 15,48 | 15,31 | -1,16% | 15,25 | 15,50 | 15,37 | 15,31 | 15,38 | 2.542 | 45.769.550 |
| 5/8/2026 | 15,77 | 15,49 | -1,90% | 15,49 | 16,14 | 15,77 | 15,48 | 15,49 | 2.864 | 54.758.724 |
| 4/8/2026 | 15,76 | 15,79 | +0,89% | 15,59 | 16,14 | 15,79 | 15,65 | 15,79 | 2.522 | 52.194.241 |
| 3/8/2026 | 15,88 | 15,65 | -0,89% | 15,45 | 16,00 | 15,64 | 15,62 | 15,65 | 2.893 | 51.814.840 |
| 31/7/2026 | 15,63 | 15,79 | +1,15% | 15,58 | 15,89 | 15,74 | 15,75 | 15,79 | 1.704 | 33.823.353 |
| 30/7/2026 | 15,46 | 15,61 | +1,50% | 15,33 | 15,61 | 15,47 | 15,58 | 15,61 | 1.899 | 41.615.016 |
| 29/7/2026 | 15,99 | 15,38 | -3,88% | 15,38 | 16,10 | 15,57 | 15,38 | 15,48 | 2.689 | 49.761.867 |
| 28/7/2026 | 15,90 | 16,00 | +1,91% | 15,83 | 16,20 | 16,04 | 16,00 | 16,06 | 2.171 | 49.714.119 |
| 27/7/2026 | 15,57 | 15,70 | +1,95% | 15,54 | 15,84 | 15,70 | 15,70 | 15,82 | 2.145 | 41.628.247 |
| 24/7/2026 | 15,44 | 15,40 | -1,53% | 15,40 | 15,66 | 15,52 | 15,40 | 15,52 | 1.927 | 38.656.533 |
| 23/7/2026 | 15,88 | 15,64 | -1,57% | 15,47 | 15,88 | 15,64 | 15,60 | 15,64 | 2.163 | 41.942.755 |
| 22/7/2026 | 15,31 | 15,89 | +4,47% | 15,18 | 15,91 | 15,64 | 15,85 | 15,89 | 3.236 | 54.417.953 |
| 21/7/2026 | 15,24 | 15,21 | -0,33% | 14,96 | 15,31 | 15,12 | 15,17 | 15,21 | 2.423 | 43.187.865 |
| 20/7/2026 | 15,35 | 15,26 | +0,39% | 15,15 | 15,43 | 15,29 | 15,25 | 15,26 | 2.404 | 40.377.011 |
| 17/7/2026 | 15,49 | 15,20 | -1,43% | 15,15 | 15,52 | 15,27 | 15,20 | 15,28 | 2.036 | 40.841.849 |
| 16/7/2026 | 15,77 | 15,42 | -1,53% | 15,25 | 15,77 | 15,40 | 15,30 | 15,42 | 3.236 | 51.904.719 |
| 15/7/2026 | 15,44 | 15,66 | +1,82% | 15,40 | 15,85 | 15,68 | 15,66 | 15,75 | 3.047 | 61.704.504 |
| 14/7/2026 | 15,22 | 15,38 | +2,06% | 15,16 | 15,48 | 15,34 | 15,37 | 15,40 | 2.802 | 51.202.859 |
| 13/7/2026 | 15,24 | 15,07 | -2,02% | 14,95 | 15,44 | 15,13 | 15,07 | 15,08 | 3.424 | 56.155.810 |
| 10/7/2026 | 14,94 | 15,38 | +4,77% | 14,94 | 15,52 | 15,35 | 15,38 | 15,39 | 2.897 | 63.684.027 |
| 9/7/2026 | 14,39 | 14,68 | +2,66% | 14,31 | 14,80 | 14,63 | 14,68 | 14,69 | 2.383 | 42.686.342 |
| 8/7/2026 | 14,53 | 14,30 | -1,52% | 14,13 | 14,62 | 14,27 | 14,28 | 14,30 | 3.095 | 54.207.750 |
| 7/7/2026 | 14,61 | 14,52 | -0,21% | 14,46 | 14,88 | 14,60 | 14,51 | 14,52 | 4.173 | 60.095.798 |
| 6/7/2026 | 14,65 | 14,55 | -2,28% | 14,46 | 14,74 | 14,58 | 14,55 | 14,57 | 3.015 | 48.469.258 |
| 3/7/2026 | 14,74 | 14,89 | +2,69% | 14,65 | 14,98 | 14,85 | 14,88 | 14,89 | 2.389 | 47.415.349 |
| 2/7/2026 | 14,55 | 14,50 | +0,49% | 14,44 | 14,73 | 14,55 | 14,50 | 14,54 | 2.784 | 47.338.584 |
| 1/7/2026 | 14,50 | 14,43 | -0,48% | 14,20 | 14,58 | 14,44 | 14,43 | 14,49 | 3.209 | 50.497.164 |
| 30/6/2026 | 14,66 | 14,50 | -0,75% | 14,31 | 14,69 | 14,52 | 14,50 | 14,53 | 3.295 | 55.304.276 |
| 29/6/2026 | 15,00 | 14,61 | -1,81% | 14,61 | 15,00 | 14,80 | 14,61 | 14,65 | 2.649 | 43.461.052 |
| 26/6/2026 | 14,57 | 14,88 | +1,57% | 14,41 | 15,04 | 14,79 | 14,88 | 14,95 | 2.794 | 45.431.718 |
| 25/6/2026 | 14,85 | 14,65 | -2,33% | 14,65 | 15,07 | 14,80 | 14,65 | 14,68 | 2.486 | 44.730.254 |
| 24/6/2026 | 14,50 | 15,00 | +2,04% | 14,50 | 15,08 | 14,91 | 15,00 | 15,02 | 2.726 | 52.965.438 |
| 23/6/2026 | 14,60 | 14,70 | +0,48% | 14,45 | 14,98 | 14,78 | 14,70 | 14,74 | 2.663 | 46.773.799 |
| 22/6/2026 | 14,58 | 14,63 | +0,27% | 14,50 | 14,86 | 14,70 | 14,63 | 14,68 | 2.941 | 49.961.247 |
| 19/6/2026 | 14,30 | 14,59 | +2,39% | 14,27 | 14,59 | 14,43 | 14,51 | 14,59 | 2.246 | 39.233.462 |
| 18/6/2026 | 14,74 | 14,25 | -2,40% | 14,20 | 14,74 | 14,39 | 14,25 | 14,28 | 3.358 | 59.825.795 |
| 17/6/2026 | 15,05 | 14,60 | -2,67% | 14,50 | 15,24 | 14,92 | 14,57 | 14,60 | 3.289 | 59.581.829 |
| 16/6/2026 | 15,12 | 15,00 | -1,12% | 14,87 | 15,18 | 15,01 | 14,95 | 15,00 | 2.903 | 52.887.447 |
| 15/6/2026 | 15,39 | 15,17 | -0,13% | 15,11 | 15,77 | 15,39 | 15,14 | 15,17 | 3.436 | 61.476.732 |
| 12/6/2026 | 15,29 | 15,19 | -1,56% | 15,12 | 15,58 | 15,29 | 15,19 | 15,23 | 2.633 | 48.469.422 |
| 11/6/2026 | 15,12 | 15,43 | +2,73% | 14,96 | 15,51 | 15,16 | 15,42 | 15,43 | 2.854 | 47.243.646 |
| 10/6/2026 | 15,33 | 15,02 | -2,15% | 14,91 | 15,35 | 15,06 | 15,02 | 15,06 | 4.297 | 61.736.244 |
| 9/6/2026 | 15,31 | 15,35 | +1,52% | 15,15 | 15,52 | 15,34 | 15,32 | 15,35 | 3.526 | 65.423.791 |
| 8/6/2026 | 15,42 | 15,12 | -1,37% | 15,08 | 15,42 | 15,20 | 15,12 | 15,20 | 3.736 | 57.183.587 |
| 5/6/2026 | 15,53 | 15,33 | -0,65% | 15,28 | 15,66 | 15,43 | 15,33 | 15,39 | 2.894 | 54.984.815 |
| 3/6/2026 | 16,10 | 15,43 | -5,34% | 15,43 | 16,15 | 15,71 | 15,43 | 15,45 | 4.529 | 78.674.663 |
| 2/6/2026 | 16,42 | 16,30 | +0,31% | 16,25 | 16,65 | 16,48 | 16,30 | 16,38 | 3.304 | 63.209.099 |
| 1/6/2026 | 16,50 | 16,25 | -1,40% | 16,00 | 16,59 | 16,23 | 16,25 | 16,30 | 3.506 | 58.998.940 |
| 29/5/2026 | 16,56 | 16,48 | -0,12% | 16,23 | 16,63 | 16,44 | 16,48 | 16,49 | 2.627 | 51.707.673 |
| 28/5/2026 | 16,40 | 16,50 | -0,30% | 16,12 | 16,67 | 16,47 | 16,49 | 16,50 | 2.114 | 51.354.711 |
| 27/5/2026 | 17,06 | 16,55 | -1,61% | 16,53 | 17,27 | 16,77 | 16,53 | 16,55 | 2.903 | 54.066.212 |
| 26/5/2026 | 17,21 | 16,82 | -2,66% | 16,79 | 17,31 | 16,97 | 16,82 | 16,90 | 2.565 | 47.550.971 |
| 25/5/2026 | 16,83 | 17,28 | +4,10% | 16,72 | 17,42 | 17,13 | 17,28 | 17,37 | 3.068 | 57.642.866 |
| 22/5/2026 | 17,00 | 16,60 | -2,81% | 16,57 | 17,05 | 16,73 | 16,60 | 16,65 | 2.271 | 45.852.406 |
| 21/5/2026 | 16,73 | 17,08 | +1,73% | 16,51 | 17,14 | 16,86 | 17,08 | 17,14 | 2.346 | 48.827.363 |
| 20/5/2026 | 16,02 | 16,79 | +6,06% | 15,99 | 17,07 | 16,69 | 16,76 | 16,79 | 3.291 | 71.714.272 |
| 19/5/2026 | 16,61 | 15,83 | -5,27% | 15,81 | 16,72 | 15,97 | 15,82 | 15,83 | 4.236 | 83.824.334 |
| 18/5/2026 | 16,66 | 16,71 | 0,00% | 16,50 | 16,93 | 16,65 | 16,70 | 16,71 | 3.310 | 56.233.570 |
| 15/5/2026 | 16,65 | 16,71 | -0,89% | 16,45 | 16,84 | 16,65 | 16,68 | 16,78 | 2.241 | 49.647.110 |
| 14/5/2026 | 16,92 | 16,86 | +0,96% | 16,59 | 17,00 | 16,80 | 16,86 | 16,89 | 2.344 | 50.470.359 |
| 13/5/2026 | 17,26 | 16,70 | -3,02% | 16,47 | 17,36 | 16,93 | 16,65 | 16,70 | 3.259 | 71.548.461 |
| 12/5/2026 | 17,45 | 17,22 | -1,88% | 17,22 | 17,67 | 17,37 | 17,22 | 17,27 | 2.203 | 51.392.837 |
| 11/5/2026 | 17,75 | 17,55 | -1,35% | 17,44 | 18,04 | 17,69 | 17,50 | 17,55 | 3.429 | 63.273.591 |
| 8/5/2026 | 17,95 | 17,79 | -0,73% | 17,79 | 18,35 | 18,00 | 17,79 | 17,95 | 2.657 | 64.467.538 |
| 7/5/2026 | 18,41 | 17,92 | -3,08% | 17,73 | 18,47 | 18,03 | 17,83 | 17,92 | 3.193 | 61.979.195 |
| 6/5/2026 | 18,15 | 18,49 | +3,01% | 18,14 | 18,58 | 18,37 | 18,41 | 18,49 | 2.335 | 60.150.502 |
| 5/5/2026 | 17,84 | 17,95 | -0,28% | 17,74 | 18,05 | 17,92 | 17,95 | 17,96 | 2.718 | 53.773.255 |
| 4/5/2026 | 18,00 | 18,00 | -0,39% | 17,73 | 18,21 | 17,95 | 17,88 | 18,00 | 4.002 | 73.563.762 |
| 30/4/2026 | 17,99 | 18,07 | +1,80% | 17,88 | 18,27 | 18,08 | 18,07 | 18,08 | 2.497 | 55.537.477 |
| 29/4/2026 | 18,46 | 17,75 | -4,26% | 17,75 | 18,53 | 18,03 | 17,75 | 17,80 | 3.594 | 60.458.040 |
| 28/4/2026 | 18,50 | 18,54 | -0,48% | 18,08 | 18,54 | 18,34 | 18,54 | 18,55 | 2.793 | 53.061.788 |
| 27/4/2026 | 18,98 | 18,63 | -1,90% | 18,63 | 19,04 | 18,82 | 18,63 | 18,74 | 2.695 | 50.544.101 |
| 24/4/2026 | 19,00 | 18,99 | -0,42% | 18,65 | 19,14 | 18,85 | 18,96 | 18,99 | 2.454 | 47.986.750 |
| 23/4/2026 | 19,10 | 19,07 | +0,05% | 18,66 | 19,18 | 18,98 | 18,93 | 19,07 | 2.646 | 50.761.168 |
| 22/4/2026 | 19,19 | 19,06 | -0,47% | 18,91 | 19,19 | 19,02 | 18,97 | 19,06 | 2.826 | 63.757.124 |
| 20/4/2026 | 19,43 | 19,15 | -2,05% | 19,12 | 19,46 | 19,27 | 19,15 | 19,25 | 3.399 | 62.548.135 |
| 17/4/2026 | 19,78 | 19,55 | -0,86% | 19,40 | 20,30 | 19,72 | 19,46 | 19,55 | 3.437 | 78.141.575 |
| 16/4/2026 | 19,84 | 19,72 | -0,55% | 19,46 | 20,10 | 19,72 | 19,67 | 19,72 | 2.669 | 69.598.656 |
| 15/4/2026 | 19,71 | 19,83 | +0,92% | 19,56 | 19,87 | 19,72 | 19,80 | 19,83 | 3.068 | 74.812.764 |
| 14/4/2026 | 19,28 | 19,65 | +1,66% | 19,08 | 19,74 | 19,54 | 19,63 | 19,65 | 3.385 | 84.441.752 |
| 13/4/2026 | 19,30 | 19,33 | -0,92% | 18,82 | 19,41 | 19,17 | 19,32 | 19,33 | 5.269 | 96.243.912 |
| 10/4/2026 | 19,25 | 19,51 | +1,83% | 19,21 | 19,73 | 19,45 | 19,49 | 19,51 | 5.602 | 74.346.135 |
| 9/4/2026 | 18,80 | 19,16 | +2,13% | 18,68 | 19,29 | 19,02 | 19,15 | 19,16 | 3.087 | 72.706.612 |
| 8/4/2026 | 18,60 | 18,76 | +4,05% | 18,50 | 19,30 | 18,97 | 18,75 | 18,76 | 4.318 | 110.091.610 |
| 7/4/2026 | 18,41 | 18,03 | -1,48% | 17,79 | 18,42 | 17,99 | 18,03 | 18,04 | 3.455 | 66.675.674 |
| 6/4/2026 | 18,59 | 18,30 | -1,51% | 18,30 | 18,77 | 18,52 | 18,30 | 18,39 | 3.380 | 63.376.681 |
| 2/4/2026 | 18,20 | 18,58 | +0,27% | 17,77 | 18,70 | 18,35 | 18,53 | 18,58 | 3.390 | 70.231.085 |
| 1/4/2026 | 18,45 | 18,53 | +0,54% | 18,35 | 18,97 | 18,64 | 18,52 | 18,53 | 3.935 | 86.702.700 |
| 31/3/2026 | 17,19 | 18,43 | +7,65% | 17,11 | 18,46 | 17,94 | 18,40 | 18,43 | 3.990 | 97.190.237 |
| 30/3/2026 | 17,37 | 17,12 | -0,41% | 16,91 | 17,60 | 17,16 | 17,02 | 17,12 | 4.550 | 69.383.869 |
| 27/3/2026 | 17,77 | 17,19 | -3,37% | 17,19 | 17,81 | 17,44 | 17,19 | 17,29 | 2.855 | 58.250.165 |
| 26/3/2026 | 17,81 | 17,79 | -0,67% | 17,59 | 18,25 | 17,93 | 17,78 | 17,79 | 2.359 | 56.272.796 |
| 25/3/2026 | 17,53 | 17,91 | +3,23% | 17,49 | 18,30 | 18,07 | 17,91 | 18,02 | 2.994 | 81.166.219 |
| 24/3/2026 | 16,99 | 17,35 | +0,64% | 16,87 | 17,35 | 17,18 | 17,34 | 17,35 | 2.953 | 56.076.861 |
| 23/3/2026 | 16,34 | 17,24 | +7,35% | 16,33 | 17,40 | 17,04 | 17,15 | 17,24 | 4.144 | 78.511.757 |
| 20/3/2026 | 16,75 | 16,06 | -4,69% | 15,95 | 16,86 | 16,27 | 16,06 | 16,09 | 3.486 | 67.061.373 |
| 19/3/2026 | 16,89 | 16,85 | -1,75% | 16,39 | 17,13 | 16,66 | 16,81 | 16,85 | 4.092 | 75.000.841 |
| 18/3/2026 | 17,39 | 17,15 | -3,11% | 17,13 | 17,57 | 17,33 | 17,15 | 17,17 | 2.640 | 53.165.004 |
| 17/3/2026 | 17,32 | 17,70 | +2,55% | 17,23 | 18,08 | 17,72 | 17,60 | 17,70 | 2.911 | 66.718.522 |
| 16/3/2026 | 17,30 | 17,26 | +2,62% | 17,00 | 17,60 | 17,30 | 17,25 | 17,26 | 3.009 | 54.678.943 |
| 13/3/2026 | 17,24 | 16,82 | -1,35% | 16,82 | 17,59 | 17,17 | 16,82 | 16,93 | 2.562 | 56.108.442 |
| 12/3/2026 | 17,90 | 17,05 | -5,12% | 17,01 | 17,98 | 17,25 | 17,04 | 17,08 | 3.694 | 68.775.263 |
| 11/3/2026 | 17,98 | 17,97 | -0,11% | 17,80 | 18,40 | 18,01 | 17,97 | 17,99 | 3.129 | 57.033.864 |
| 10/3/2026 | 17,51 | 17,99 | +3,33% | 17,37 | 18,57 | 18,06 | 17,96 | 18,00 | 3.912 | 90.647.787 |
| 9/3/2026 | 17,10 | 17,41 | +1,34% | 16,58 | 17,55 | 17,00 | 17,36 | 17,41 | 4.419 | 90.990.873 |
| 6/3/2026 | 17,51 | 17,18 | -2,16% | 16,87 | 17,55 | 17,11 | 17,15 | 17,26 | 4.204 | 83.464.388 |
| 5/3/2026 | 18,16 | 17,56 | -3,36% | 17,44 | 18,27 | 17,77 | 17,55 | 17,60 | 3.304 | 71.341.262 |