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.
CBAV3 - CBA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 5,15 | 5,27 | +2,93% | 5,09 | 5,27 | 5,20 | 5,24 | 5,27 | 7.702 | 4.382.487.000 |
| 23/10/2025 | 5,04 | 5,12 | +1,79% | 5,04 | 5,17 | 5,11 | 5,08 | 5,12 | 8.210 | 2.595.925.800 |
| 22/10/2025 | 5,03 | 5,03 | +0,40% | 4,96 | 5,12 | 5,02 | 5,03 | 5,04 | 4.993 | 1.404.167.900 |
| 21/10/2025 | 5,08 | 5,01 | -1,38% | 4,94 | 5,14 | 5,05 | 5,01 | 5,02 | 6.230 | 2.838.579.100 |
| 20/10/2025 | 5,05 | 5,08 | +0,20% | 5,05 | 5,21 | 5,13 | 5,08 | 5,09 | 5.415 | 2.688.152.300 |
| 17/10/2025 | 4,96 | 5,07 | +1,81% | 4,94 | 5,29 | 5,14 | 5,06 | 5,07 | 9.098 | 5.546.130.500 |
| 16/10/2025 | 4,90 | 4,98 | +0,20% | 4,88 | 5,05 | 4,98 | 4,98 | 4,99 | 6.309 | 2.769.253.300 |
| 15/10/2025 | 4,76 | 4,97 | +4,85% | 4,70 | 4,97 | 4,83 | 4,95 | 4,97 | 6.089 | 3.522.645.800 |
| 14/10/2025 | 4,65 | 4,74 | +0,42% | 4,59 | 4,77 | 4,68 | 4,73 | 4,74 | 6.621 | 2.556.495.100 |
| 13/10/2025 | 4,44 | 4,72 | +7,76% | 4,43 | 4,75 | 4,65 | 4,71 | 4,72 | 7.848 | 3.460.703.800 |
| 10/10/2025 | 4,60 | 4,38 | -4,78% | 4,32 | 4,62 | 4,40 | 4,37 | 4,38 | 6.940 | 2.649.473.200 |
| 9/10/2025 | 4,45 | 4,60 | +4,55% | 4,40 | 4,60 | 4,50 | 4,58 | 4,60 | 8.333 | 3.718.712.100 |
| 8/10/2025 | 4,16 | 4,40 | +8,11% | 4,16 | 4,60 | 4,44 | 4,40 | 4,41 | 14.439 | 6.751.610.400 |
| 7/10/2025 | 4,20 | 4,07 | +2,52% | 3,99 | 4,26 | 4,08 | 4,06 | 4,07 | 13.401 | 5.108.964.700 |
| 6/10/2025 | 3,64 | 3,97 | +9,07% | 3,64 | 4,00 | 3,90 | 3,97 | 3,98 | 9.059 | 4.908.571.100 |
| 3/10/2025 | 3,61 | 3,64 | +1,39% | 3,57 | 3,68 | 3,63 | 3,64 | 3,65 | 3.013 | 923.495.500 |
| 2/10/2025 | 3,56 | 3,59 | +1,70% | 3,47 | 3,60 | 3,54 | 3,57 | 3,59 | 3.752 | 1.102.262.100 |
| 1/10/2025 | 3,58 | 3,53 | -0,84% | 3,50 | 3,62 | 3,54 | 3,53 | 3,54 | 4.654 | 1.228.207.400 |
| 30/9/2025 | 3,68 | 3,56 | -2,47% | 3,54 | 3,68 | 3,57 | 3,55 | 3,56 | 10.062 | 2.551.728.800 |
| 29/9/2025 | 3,74 | 3,65 | -1,88% | 3,65 | 3,77 | 3,69 | 3,65 | 3,67 | 5.237 | 1.791.660.800 |
| 26/9/2025 | 3,72 | 3,72 | 0,00% | 3,67 | 3,77 | 3,71 | 3,71 | 3,73 | 5.457 | 975.182.800 |
| 25/9/2025 | 3,76 | 3,72 | -0,80% | 3,70 | 3,80 | 3,73 | 3,72 | 3,73 | 4.558 | 980.342.600 |
| 24/9/2025 | 3,81 | 3,75 | -1,57% | 3,74 | 3,84 | 3,77 | 3,74 | 3,76 | 5.292 | 1.169.790.400 |
| 23/9/2025 | 3,72 | 3,81 | +2,14% | 3,72 | 3,88 | 3,82 | 3,81 | 3,82 | 5.530 | 1.563.145.300 |
| 22/9/2025 | 3,82 | 3,73 | -3,62% | 3,71 | 3,87 | 3,74 | 3,72 | 3,74 | 4.691 | 1.119.445.100 |
| 19/9/2025 | 3,81 | 3,87 | +1,57% | 3,73 | 3,87 | 3,81 | 3,80 | 3,87 | 2.482 | 1.286.095.400 |
| 18/9/2025 | 3,89 | 3,81 | -1,55% | 3,80 | 3,90 | 3,82 | 3,80 | 3,81 | 2.139 | 862.653.500 |
| 17/9/2025 | 3,92 | 3,87 | -0,51% | 3,87 | 3,96 | 3,90 | 3,87 | 3,88 | 4.375 | 1.712.069.900 |
| 16/9/2025 | 3,76 | 3,89 | +4,01% | 3,76 | 3,99 | 3,91 | 3,89 | 3,90 | 9.341 | 2.879.604.200 |
| 15/9/2025 | 3,80 | 3,74 | -1,58% | 3,73 | 3,84 | 3,76 | 3,73 | 3,76 | 3.917 | 1.197.005.200 |
| 12/9/2025 | 3,75 | 3,80 | +1,33% | 3,71 | 3,88 | 3,81 | 3,80 | 3,82 | 6.156 | 1.806.897.000 |
| 11/9/2025 | 3,75 | 3,75 | +0,54% | 3,65 | 3,83 | 3,71 | 3,75 | 3,76 | 5.414 | 2.430.045.500 |
| 10/9/2025 | 3,83 | 3,73 | -3,37% | 3,73 | 3,92 | 3,80 | 3,73 | 3,74 | 7.319 | 6.170.135.400 |
| 9/9/2025 | 4,15 | 3,86 | -6,31% | 3,68 | 4,23 | 3,83 | 3,85 | 3,86 | 11.103 | 8.193.352.200 |
| 8/9/2025 | 3,96 | 4,12 | +4,83% | 3,90 | 4,19 | 4,04 | 4,12 | 4,13 | 7.391 | 4.711.758.300 |
| 5/9/2025 | 3,67 | 3,93 | +7,67% | 3,66 | 3,96 | 3,84 | 3,93 | 3,94 | 8.372 | 5.661.309.900 |
| 4/9/2025 | 3,53 | 3,65 | +3,69% | 3,49 | 3,65 | 3,58 | 3,64 | 3,65 | 7.808 | 2.362.519.400 |
| 3/9/2025 | 3,39 | 3,52 | +3,83% | 3,39 | 3,55 | 3,49 | 3,51 | 3,52 | 6.778 | 1.838.558.500 |
| 2/9/2025 | 3,40 | 3,39 | -1,74% | 3,28 | 3,48 | 3,39 | 3,39 | 3,41 | 8.028 | 2.229.128.800 |
| 1/9/2025 | 3,50 | 3,45 | -2,27% | 3,41 | 3,52 | 3,45 | 3,45 | 3,46 | 4.418 | 1.555.391.800 |
| 29/8/2025 | 3,38 | 3,53 | +5,37% | 3,36 | 3,55 | 3,45 | 3,53 | 3,54 | 11.730 | 6.593.803.800 |
| 28/8/2025 | 3,42 | 3,35 | -1,47% | 3,31 | 3,47 | 3,35 | 3,35 | 3,36 | 11.961 | 5.310.526.400 |
| 27/8/2025 | 3,26 | 3,40 | +5,26% | 3,21 | 3,40 | 3,33 | 3,40 | 3,41 | 14.998 | 5.186.620.300 |
| 26/8/2025 | 3,10 | 3,23 | +6,60% | 3,10 | 3,32 | 3,22 | 3,22 | 3,24 | 10.423 | 4.244.438.000 |
| 25/8/2025 | 3,11 | 3,03 | -1,62% | 3,03 | 3,20 | 3,07 | 3,02 | 3,04 | 6.855 | 1.913.885.000 |
| 22/8/2025 | 2,86 | 3,08 | +8,45% | 2,84 | 3,12 | 3,05 | 3,07 | 3,09 | 8.701 | 2.772.096.700 |
| 21/8/2025 | 2,86 | 2,84 | -0,70% | 2,74 | 2,89 | 2,82 | 2,84 | 2,85 | 9.848 | 2.702.126.800 |
| 20/8/2025 | 3,00 | 2,86 | -4,35% | 2,86 | 3,01 | 2,90 | 2,86 | 2,87 | 13.655 | 3.131.826.300 |
| 19/8/2025 | 3,10 | 2,99 | -3,24% | 2,99 | 3,12 | 3,02 | 2,98 | 2,99 | 7.310 | 2.647.914.800 |
| 18/8/2025 | 3,11 | 3,09 | 0,00% | 3,09 | 3,20 | 3,13 | 3,09 | 3,12 | 8.738 | 2.074.276.400 |
| 15/8/2025 | 3,06 | 3,09 | +1,64% | 3,01 | 3,12 | 3,05 | 3,08 | 3,09 | 7.374 | 1.962.665.200 |
| 14/8/2025 | 3,11 | 3,04 | -3,18% | 3,02 | 3,13 | 3,05 | 3,04 | 3,05 | 10.302 | 2.552.763.400 |
| 13/8/2025 | 3,21 | 3,14 | -2,18% | 2,99 | 3,21 | 3,11 | 3,14 | 3,15 | 17.464 | 10.376.349.800 |
| 12/8/2025 | 3,53 | 3,21 | -7,49% | 3,21 | 3,55 | 3,37 | 3,21 | 3,22 | 11.172 | 3.981.040.500 |
| 11/8/2025 | 3,50 | 3,47 | -0,86% | 3,47 | 3,62 | 3,52 | 3,47 | 3,50 | 9.880 | 2.739.694.300 |
| 8/8/2025 | 3,71 | 3,50 | -4,63% | 3,50 | 3,73 | 3,61 | 3,50 | 3,51 | 15.217 | 4.102.809.300 |
| 7/8/2025 | 4,00 | 3,67 | -18,44% | 3,67 | 4,07 | 3,78 | 3,67 | 3,69 | 22.287 | 10.960.340.100 |
| 6/8/2025 | 4,55 | 4,50 | +0,45% | 4,49 | 4,59 | 4,52 | 4,50 | 4,51 | 4.246 | 848.560.200 |
| 5/8/2025 | 4,58 | 4,48 | -3,24% | 4,46 | 4,64 | 4,50 | 4,48 | 4,49 | 12.313 | 1.686.928.500 |
| 4/8/2025 | 4,67 | 4,63 | -0,43% | 4,57 | 4,68 | 4,62 | 4,62 | 4,63 | 3.939 | 824.321.400 |
| 1/8/2025 | 4,72 | 4,65 | -0,64% | 4,64 | 4,76 | 4,67 | 4,64 | 4,65 | 4.704 | 969.493.100 |
| 31/7/2025 | 4,64 | 4,68 | 0,00% | 4,51 | 4,72 | 4,63 | 4,67 | 4,69 | 5.665 | 1.385.841.500 |
| 30/7/2025 | 4,63 | 4,68 | +0,65% | 4,62 | 4,72 | 4,66 | 4,67 | 4,69 | 3.516 | 743.149.500 |
| 29/7/2025 | 4,67 | 4,65 | -0,43% | 4,64 | 4,73 | 4,67 | 4,65 | 4,66 | 3.101 | 486.532.300 |
| 28/7/2025 | 4,70 | 4,67 | -1,48% | 4,66 | 4,76 | 4,70 | 4,66 | 4,69 | 2.759 | 9.580.166.500 |
| 25/7/2025 | 4,71 | 4,74 | +0,64% | 4,61 | 4,74 | 4,68 | 4,74 | 4,75 | 7.603 | 1.068.745.600 |
| 24/7/2025 | 4,70 | 4,71 | -1,26% | 4,61 | 4,78 | 4,71 | 4,69 | 4,71 | 4.829 | 717.464.700 |
| 23/7/2025 | 4,72 | 4,77 | +0,63% | 4,65 | 4,80 | 4,75 | 4,73 | 4,78 | 5.991 | 822.030.800 |
| 22/7/2025 | 4,56 | 4,74 | +3,95% | 4,55 | 4,88 | 4,76 | 4,70 | 4,75 | 12.036 | 1.788.480.000 |
| 21/7/2025 | 4,52 | 4,56 | +1,33% | 4,50 | 4,62 | 4,54 | 4,55 | 4,56 | 5.792 | 971.302.400 |
| 18/7/2025 | 4,67 | 4,50 | -3,85% | 4,50 | 4,68 | 4,56 | 4,50 | 4,55 | 6.164 | 1.308.900.100 |
| 17/7/2025 | 4,62 | 4,68 | +1,52% | 4,60 | 4,71 | 4,66 | 4,66 | 4,69 | 4.633 | 898.345.400 |
| 16/7/2025 | 4,67 | 4,61 | -1,07% | 4,57 | 4,68 | 4,61 | 4,60 | 4,63 | 4.553 | 1.018.804.600 |
| 15/7/2025 | 4,70 | 4,66 | +0,22% | 4,57 | 4,72 | 4,64 | 4,66 | 4,69 | 7.180 | 1.812.157.500 |
| 14/7/2025 | 4,90 | 4,65 | -5,10% | 4,61 | 4,91 | 4,67 | 4,65 | 4,67 | 6.620 | 2.421.668.200 |
| 11/7/2025 | 4,80 | 4,90 | +1,87% | 4,76 | 4,93 | 4,88 | 4,90 | 4,91 | 4.663 | 1.503.389.400 |
| 10/7/2025 | 4,66 | 4,81 | +0,21% | 4,63 | 4,90 | 4,79 | 4,80 | 4,82 | 7.410 | 1.987.753.500 |
| 9/7/2025 | 4,93 | 4,80 | -2,83% | 4,78 | 4,98 | 4,86 | 4,80 | 4,81 | 11.003 | 2.182.432.200 |
| 8/7/2025 | 4,80 | 4,94 | +2,07% | 4,80 | 4,97 | 4,93 | 4,93 | 4,94 | 9.930 | 2.377.433.700 |
| 7/7/2025 | 4,88 | 4,84 | -1,02% | 4,76 | 4,89 | 4,81 | 4,80 | 4,85 | 6.743 | 1.256.281.200 |
| 4/7/2025 | 4,92 | 4,89 | -0,61% | 4,86 | 4,94 | 4,90 | 4,88 | 4,90 | 3.700 | 646.270.500 |
| 3/7/2025 | 4,92 | 4,92 | +1,03% | 4,86 | 4,95 | 4,90 | 4,89 | 4,93 | 7.215 | 1.606.113.900 |
| 2/7/2025 | 4,79 | 4,87 | +1,04% | 4,77 | 4,94 | 4,87 | 4,84 | 4,88 | 9.254 | 2.274.736.700 |
| 1/7/2025 | 4,75 | 4,82 | +0,21% | 4,75 | 4,84 | 4,81 | 4,82 | 4,83 | 6.409 | 1.539.580.100 |
| 30/6/2025 | 4,77 | 4,81 | -0,62% | 4,71 | 4,84 | 4,79 | 4,80 | 4,81 | 7.096 | 1.273.757.900 |
| 27/6/2025 | 4,65 | 4,84 | +2,54% | 4,62 | 4,84 | 4,78 | 4,79 | 4,84 | 6.751 | 1.860.276.100 |
| 26/6/2025 | 4,40 | 4,72 | +8,51% | 4,39 | 4,72 | 4,61 | 4,70 | 4,73 | 10.462 | 2.950.989.600 |
| 25/6/2025 | 4,32 | 4,35 | +1,16% | 4,26 | 4,51 | 4,39 | 4,34 | 4,35 | 6.042 | 2.008.685.300 |
| 24/6/2025 | 4,26 | 4,30 | +1,65% | 4,20 | 4,35 | 4,29 | 4,29 | 4,30 | 5.706 | 1.293.332.900 |
| 23/6/2025 | 4,28 | 4,23 | +0,71% | 4,15 | 4,29 | 4,21 | 4,22 | 4,23 | 5.272 | 1.207.108.700 |
| 20/6/2025 | 4,31 | 4,20 | -2,10% | 4,19 | 4,31 | 4,22 | 4,20 | 4,22 | 6.294 | 1.258.665.400 |
| 18/6/2025 | 4,29 | 4,29 | -0,46% | 4,26 | 4,33 | 4,28 | 4,27 | 4,30 | 7.335 | 1.642.574.900 |
| 17/6/2025 | 4,48 | 4,31 | -4,43% | 4,29 | 4,49 | 4,34 | 4,30 | 4,31 | 8.769 | 1.982.362.800 |
| 16/6/2025 | 4,35 | 4,51 | +4,64% | 4,35 | 4,52 | 4,47 | 4,51 | 4,52 | 8.169 | 1.878.478.800 |
| 13/6/2025 | 4,50 | 4,31 | -5,48% | 4,31 | 4,50 | 4,36 | 4,31 | 4,34 | 7.594 | 2.853.955.000 |
| 12/6/2025 | 4,45 | 4,56 | +1,79% | 4,40 | 4,58 | 4,51 | 4,55 | 4,56 | 6.892 | 1.688.936.700 |
| 11/6/2025 | 4,59 | 4,48 | -2,40% | 4,44 | 4,67 | 4,52 | 4,48 | 4,49 | 8.164 | 3.498.098.400 |
| 10/6/2025 | 4,56 | 4,59 | 0,00% | 4,52 | 4,65 | 4,56 | 4,57 | 4,60 | 7.379 | 1.629.104.200 |
| 9/6/2025 | 4,32 | 4,59 | +5,03% | 4,30 | 4,59 | 4,44 | 4,54 | 4,59 | 7.997 | 6.254.097.900 |
| 6/6/2025 | 4,31 | 4,37 | +0,69% | 4,23 | 4,40 | 4,31 | 4,34 | 4,37 | 6.207 | 1.834.640.900 |
| 5/6/2025 | 4,60 | 4,34 | -5,65% | 4,34 | 4,60 | 4,43 | 4,33 | 4,34 | 6.326 | 2.877.768.200 |
| 4/6/2025 | 4,58 | 4,60 | -0,22% | 4,56 | 4,68 | 4,60 | 4,60 | 4,61 | 6.738 | 2.256.575.600 |
| 3/6/2025 | 4,47 | 4,61 | +1,99% | 4,42 | 4,61 | 4,53 | 4,59 | 4,62 | 7.220 | 2.004.758.100 |
| 2/6/2025 | 4,74 | 4,52 | -3,83% | 4,51 | 4,75 | 4,58 | 4,52 | 4,53 | 9.077 | 2.584.172.400 |
| 30/5/2025 | 4,73 | 4,70 | -0,21% | 4,60 | 4,73 | 4,68 | 4,69 | 4,70 | 5.700 | 5.954.753.000 |
| 29/5/2025 | 4,72 | 4,71 | -1,46% | 4,62 | 4,77 | 4,69 | 4,69 | 4,72 | 6.524 | 1.818.433.600 |
| 28/5/2025 | 4,79 | 4,78 | 0,00% | 4,66 | 4,79 | 4,71 | 4,76 | 4,78 | 9.008 | 1.922.929.700 |
| 27/5/2025 | 4,76 | 4,78 | +1,49% | 4,74 | 4,85 | 4,78 | 4,76 | 4,78 | 3.644 | 2.424.745.600 |
| 26/5/2025 | 4,67 | 4,71 | +0,64% | 4,65 | 4,71 | 4,68 | 4,68 | 4,71 | 1.955 | 991.982.300 |
| 23/5/2025 | 4,67 | 4,68 | -0,43% | 4,54 | 4,70 | 4,63 | 4,65 | 4,69 | 4.896 | 1.338.900.700 |
| 22/5/2025 | 4,63 | 4,70 | +0,43% | 4,63 | 4,75 | 4,68 | 4,67 | 4,71 | 8.542 | 1.897.372.600 |
| 21/5/2025 | 4,70 | 4,68 | -1,68% | 4,65 | 4,81 | 4,71 | 4,67 | 4,68 | 6.139 | 1.745.359.500 |
| 20/5/2025 | 4,74 | 4,76 | +0,42% | 4,64 | 4,76 | 4,71 | 4,74 | 4,77 | 6.700 | 1.552.078.100 |
| 19/5/2025 | 4,80 | 4,74 | -2,87% | 4,70 | 4,87 | 4,74 | 4,72 | 4,75 | 5.155 | 1.481.942.200 |
| 16/5/2025 | 4,72 | 4,88 | +2,09% | 4,61 | 4,89 | 4,75 | 4,87 | 4,89 | 9.701 | 2.264.659.300 |
| 15/5/2025 | 4,94 | 4,78 | -3,63% | 4,71 | 4,94 | 4,77 | 4,76 | 4,78 | 7.192 | 2.124.170.100 |
| 14/5/2025 | 4,90 | 4,96 | +1,43% | 4,82 | 4,97 | 4,91 | 4,94 | 4,97 | 6.377 | 1.955.458.800 |
| 13/5/2025 | 4,78 | 4,89 | +2,52% | 4,70 | 4,91 | 4,85 | 4,84 | 4,89 | 7.570 | 2.598.102.500 |
| 12/5/2025 | 4,59 | 4,77 | +8,41% | 4,55 | 4,84 | 4,74 | 4,77 | 4,78 | 16.123 | 4.846.710.200 |
| 9/5/2025 | 4,33 | 4,40 | +6,28% | 4,31 | 4,53 | 4,42 | 4,39 | 4,40 | 11.115 | 4.447.396.100 |
| 8/5/2025 | 4,05 | 4,14 | +4,28% | 4,01 | 4,19 | 4,13 | 4,14 | 4,15 | 7.661 | 2.051.027.700 |
| 7/5/2025 | 3,91 | 3,97 | +2,06% | 3,88 | 4,04 | 3,97 | 3,96 | 3,98 | 8.265 | 1.756.679.000 |
| 6/5/2025 | 3,91 | 3,89 | -0,51% | 3,86 | 4,00 | 3,90 | 3,88 | 3,89 | 7.006 | 2.755.395.000 |
| 5/5/2025 | 4,00 | 3,91 | -2,98% | 3,82 | 4,01 | 3,88 | 3,90 | 3,91 | 9.109 | 3.127.913.100 |
| 2/5/2025 | 3,97 | 4,03 | -1,23% | 3,87 | 4,03 | 3,97 | 4,02 | 4,03 | 9.605 | 2.271.140.700 |
| 29/4/2025 | 4,12 | 4,08 | 0,00% | 4,06 | 4,17 | 4,09 | 4,07 | 4,09 | 5.264 | 2.341.931.500 |
| 28/4/2025 | 4,13 | 4,08 | -1,45% | 4,05 | 4,20 | 4,10 | 4,07 | 4,08 | 7.619 | 2.417.386.300 |