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.

B3SA3F - B3 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
4/3/2026 17,71 18,17 +3,30% 17,66 18,28 18,00 18,16 18,18 3.168 76.272.091
3/3/2026 18,25 17,59 -5,23% 17,15 18,25 17,50 17,58 17,61 5.285 110.176.404
2/3/2026 17,80 18,56 +2,88% 17,49 18,62 18,18 18,54 18,57 5.825 108.425.186
27/2/2026 18,04 18,04 +0,11% 17,85 18,36 18,09 17,95 18,04 3.612 83.280.905
26/2/2026 18,15 18,02 -1,10% 17,84 18,36 18,05 17,99 18,03 2.799 58.690.032
25/2/2026 18,21 18,22 +0,50% 18,07 18,51 18,24 18,15 18,23 3.038 70.761.367
24/2/2026 17,86 18,13 +1,57% 17,81 18,31 18,11 18,10 18,20 3.114 67.630.679
23/2/2026 18,00 17,85 -1,11% 17,66 18,04 17,83 17,84 17,91 4.049 65.791.525
20/2/2026 17,50 18,05 +2,15% 17,45 18,18 17,78 18,04 18,06 3.749 79.955.190
19/2/2026 17,59 17,67 +0,57% 17,50 17,95 17,76 17,66 17,76 3.262 69.738.984
18/2/2026 17,46 17,57 +0,80% 17,34 17,74 17,56 17,55 17,57 2.690 54.741.129
13/2/2026 17,24 17,43 -0,06% 17,08 17,61 17,35 17,42 17,44 2.825 64.187.793
11/2/2026 17,48 17,44 +0,06% 17,15 17,66 17,35 17,29 17,44 3.453 75.367.131
10/2/2026 17,33 17,43 -1,64% 17,09 17,63 17,39 17,43 17,54 3.981 81.871.753
9/2/2026 17,10 17,72 +4,11% 16,92 17,72 17,29 17,69 17,72 4.923 94.864.820
6/2/2026 16,35 17,02 +4,67% 16,26 17,09 16,88 16,97 17,02 4.844 105.850.906
5/2/2026 15,81 16,26 +3,37% 15,80 16,28 16,06 16,21 16,26 3.230 71.412.010
4/2/2026 16,48 15,73 -4,61% 15,65 16,49 16,02 15,73 15,81 4.517 79.329.566
3/2/2026 16,54 16,49 +0,18% 16,25 16,78 16,52 16,45 16,49 4.020 82.344.622
2/2/2026 16,16 16,46 +2,24% 16,11 16,60 16,40 16,32 16,46 4.526 77.961.020
30/1/2026 16,68 16,10 -3,82% 16,04 16,90 16,39 16,10 16,21 5.963 85.317.340
29/1/2026 16,57 16,74 +0,90% 16,22 16,82 16,55 16,60 16,74 4.940 88.922.913
28/1/2026 16,19 16,59 +2,09% 16,06 16,59 16,34 16,50 16,59 4.070 87.899.752
27/1/2026 15,84 16,25 +2,52% 15,83 16,25 16,08 16,08 16,25 4.143 80.803.564
26/1/2026 15,85 15,85 +0,25% 15,36 15,91 15,67 15,80 15,85 4.197 74.879.842
23/1/2026 15,66 15,81 +0,44% 15,33 16,13 15,67 15,81 15,83 3.967 80.232.694
22/1/2026 15,50 15,74 +1,42% 15,28 15,97 15,63 15,60 15,74 4.418 83.017.195
21/1/2026 14,82 15,52 +5,08% 14,77 15,65 15,21 15,50 15,52 4.889 88.208.960
20/1/2026 15,10 14,77 -2,83% 14,44 15,22 14,81 14,65 14,77 4.909 74.826.799
19/1/2026 15,22 15,20 -1,04% 14,93 15,27 15,09 15,09 15,20 2.613 41.828.993
16/1/2026 15,11 15,36 +1,39% 15,06 15,36 15,20 15,16 15,36 3.788 58.880.841
15/1/2026 14,75 15,15 +2,71% 14,64 15,20 15,00 15,05 15,15 3.708 75.054.713
14/1/2026 14,35 14,75 +2,86% 14,32 14,78 14,60 14,74 14,75 2.844 51.049.236
13/1/2026 14,40 14,34 -1,78% 14,24 14,45 14,35 14,34 14,38 3.117 44.002.062
12/1/2026 14,50 14,60 +1,25% 14,30 14,63 14,48 14,52 14,60 4.741 52.180.613
9/1/2026 14,41 14,42 +1,05% 14,39 14,80 14,63 14,42 14,51 3.195 63.044.587
8/1/2026 14,31 14,27 -0,28% 14,12 14,43 14,28 14,27 14,40 2.985 41.188.913
7/1/2026 14,50 14,31 -0,97% 14,09 14,59 14,29 14,21 14,31 2.940 46.077.698
6/1/2026 14,01 14,45 +3,66% 13,99 14,58 14,39 14,45 14,54 3.728 64.735.517
5/1/2026 13,55 13,94 +3,87% 13,46 14,04 13,79 13,94 13,99 3.806 54.015.539
2/1/2026 13,74 13,42 -3,80% 13,35 13,74 13,51 13,38 13,42 3.279 47.453.142
30/12/2025 13,89 13,95 +0,72% 13,82 14,04 13,94 13,90 13,95 2.522 41.432.504
29/12/2025 13,64 13,85 +0,07% 13,61 13,85 13,73 13,77 13,85 2.968 46.364.793
26/12/2025 13,60 13,84 +2,75% 13,41 13,84 13,62 13,78 13,84 3.569 51.495.026
23/12/2025 13,31 13,47 +0,90% 13,24 13,62 13,45 13,47 13,51 2.951 41.292.449
22/12/2025 13,53 13,35 -1,11% 13,20 13,53 13,29 13,20 13,35 3.436 48.372.967
19/12/2025 13,39 13,50 +0,75% 13,22 13,50 13,39 13,39 13,50 3.841 46.777.849
18/12/2025 13,37 13,40 +0,45% 13,13 13,40 13,31 13,33 13,40 3.112 43.124.373
17/12/2025 13,72 13,34 -2,98% 13,07 13,72 13,26 13,30 13,34 4.561 69.087.178
16/12/2025 14,39 13,75 -4,91% 13,68 14,39 13,95 13,75 13,76 4.207 66.090.231
15/12/2025 14,54 14,46 +0,35% 14,43 14,62 14,50 14,46 14,49 3.146 43.514.521
12/12/2025 14,44 14,41 +0,84% 14,24 14,66 14,43 14,31 14,41 2.631 37.238.501
11/12/2025 14,19 14,29 -0,28% 14,07 14,55 14,38 14,29 14,35 2.429 37.188.284
10/12/2025 14,14 14,33 +2,07% 14,02 14,33 14,13 14,25 14,33 2.911 39.586.308
9/12/2025 14,26 14,04 -2,77% 13,90 14,31 14,05 14,04 14,13 2.963 46.169.823
8/12/2025 14,17 14,44 +3,00% 14,07 14,50 14,29 14,29 14,44 4.234 57.682.942
5/12/2025 15,05 14,02 -7,34% 13,85 15,08 14,48 14,00 14,02 5.542 79.827.416
4/12/2025 14,84 15,13 +2,58% 14,81 15,14 15,01 15,03 15,13 2.864 54.007.182

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.