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.
CCTY3F - RDVC CITY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 15,59 | 13,31 | -2,85% | 13,13 | 15,59 | 13,48 | 13,31 | 14,98 | 12 | 163.209 |
| 10/12/2025 | 15,70 | 13,70 | -8,73% | 13,70 | 15,70 | 14,87 | 13,70 | 15,70 | 11 | 43.130 |
| 9/12/2025 | 13,55 | 15,01 | +11,19% | 13,07 | 15,05 | 14,74 | 13,50 | 15,01 | 14 | 63.421 |
| 8/12/2025 | 13,50 | 13,50 | -6,51% | 13,50 | 13,50 | 13,50 | 13,28 | 17,00 | 1 | 1.350 |
| 5/12/2025 | 14,31 | 14,44 | -9,18% | 14,03 | 15,80 | 14,20 | 14,00 | 14,44 | 23 | 112.248 |
| 1/12/2025 | 14,80 | 15,90 | +6,85% | 14,15 | 15,90 | 14,92 | 14,25 | 15,89 | 11 | 41.785 |
| 28/11/2025 | 15,96 | 14,88 | -0,93% | 14,85 | 15,97 | 15,21 | 14,88 | 15,95 | 20 | 82.179 |
| 27/11/2025 | 17,00 | 15,02 | -0,86% | 15,02 | 17,00 | 15,50 | 15,02 | 15,97 | 19 | 83.710 |
| 26/11/2025 | 15,61 | 15,15 | +1,00% | 15,00 | 15,61 | 15,31 | 15,15 | 15,50 | 5 | 16.850 |
| 25/11/2025 | 15,61 | 15,00 | +0,94% | 15,00 | 15,61 | 15,57 | 15,00 | 15,61 | 7 | 28.033 |
| 21/11/2025 | 14,86 | 14,86 | +0,07% | 14,86 | 14,86 | 14,86 | 14,86 | 15,66 | 1 | 28.234 |
| 19/11/2025 | 14,82 | 14,85 | -0,07% | 14,80 | 15,40 | 14,91 | 14,85 | 15,66 | 24 | 138.731 |
| 18/11/2025 | 17,94 | 14,86 | -0,34% | 14,85 | 17,94 | 15,49 | 14,86 | 15,66 | 21 | 192.083 |
| 17/11/2025 | 15,24 | 14,91 | -4,18% | 14,80 | 15,80 | 15,27 | 14,90 | 15,76 | 31 | 135.971 |
| 14/11/2025 | 16,00 | 15,56 | -4,72% | 15,53 | 16,00 | 15,69 | 15,53 | 15,88 | 35 | 197.751 |
| 13/11/2025 | 16,70 | 16,33 | -4,11% | 16,33 | 17,90 | 16,97 | 16,33 | 16,52 | 14 | 76.404 |
| 12/11/2025 | 16,67 | 17,03 | +0,77% | 16,67 | 17,97 | 17,49 | 17,03 | 17,50 | 25 | 122.438 |
| 11/11/2025 | 18,15 | 16,90 | -12,44% | 16,90 | 18,15 | 17,34 | 16,90 | 17,03 | 40 | 265.450 |
| 10/11/2025 | 19,30 | 19,30 | -0,21% | 18,15 | 19,30 | 19,14 | 18,15 | 19,30 | 21 | 155.050 |
| 7/11/2025 | 19,50 | 19,34 | -2,81% | 19,30 | 19,55 | 19,40 | 19,30 | 19,34 | 29 | 195.946 |
| 6/11/2025 | 19,50 | 19,90 | +2,05% | 19,50 | 19,91 | 19,65 | 19,50 | 19,90 | 11 | 41.282 |
| 5/11/2025 | 19,81 | 19,50 | -1,56% | 19,50 | 19,85 | 19,77 | 19,55 | 19,80 | 17 | 69.203 |
| 4/11/2025 | 19,81 | 19,81 | -1,34% | 19,81 | 20,65 | 19,95 | 19,81 | 20,70 | 27 | 129.698 |
| 3/11/2025 | 20,00 | 20,08 | -8,73% | 20,00 | 22,60 | 20,69 | 19,80 | 20,65 | 39 | 281.479 |
| 31/10/2025 | 22,80 | 22,00 | +5,01% | 20,39 | 22,80 | 21,27 | 22,00 | 22,60 | 25 | 253.201 |
| 30/10/2025 | 20,35 | 20,95 | -3,01% | 20,35 | 22,90 | 21,30 | 20,95 | 22,89 | 13 | 44.730 |
| 29/10/2025 | 23,96 | 21,60 | -5,47% | 21,58 | 23,96 | 21,88 | 21,60 | 22,85 | 20 | 89.744 |
| 28/10/2025 | 21,25 | 22,85 | +7,53% | 20,35 | 22,85 | 21,95 | 20,50 | 22,92 | 27 | 186.624 |
| 27/10/2025 | 21,37 | 21,25 | -0,51% | 21,25 | 23,53 | 21,60 | 21,25 | 23,47 | 18 | 131.772 |
| 24/10/2025 | 22,98 | 21,36 | -6,48% | 21,25 | 23,00 | 22,73 | 21,36 | 23,97 | 22 | 197.756 |
| 23/10/2025 | 19,81 | 22,84 | +15,30% | 19,81 | 22,85 | 21,79 | 21,25 | 22,84 | 13 | 82.808 |
| 22/10/2025 | 19,61 | 19,81 | -1,00% | 19,61 | 20,00 | 19,82 | 19,81 | 19,89 | 24 | 75.338 |
| 21/10/2025 | 20,03 | 20,01 | -9,95% | 19,45 | 22,56 | 20,17 | 20,01 | 22,50 | 25 | 106.938 |
| 20/10/2025 | 20,75 | 22,22 | +6,06% | 18,57 | 22,22 | 19,98 | 20,22 | 22,20 | 48 | 329.776 |
| 17/10/2025 | 23,95 | 20,95 | +1,70% | 20,95 | 23,95 | 23,74 | 20,95 | 23,95 | 9 | 102.085 |
| 16/10/2025 | 21,00 | 20,60 | -3,42% | 20,54 | 24,19 | 21,22 | 20,60 | 24,15 | 20 | 53.052 |
| 15/10/2025 | 21,43 | 21,33 | 0,00% | 21,33 | 22,47 | 21,43 | 20,50 | 21,33 | 19 | 47.150 |
| 13/10/2025 | 21,99 | 21,33 | +0,61% | 20,15 | 21,99 | 20,56 | 20,15 | 21,44 | 31 | 162.467 |
| 10/10/2025 | 22,05 | 21,20 | -3,85% | 21,20 | 22,10 | 21,68 | 21,20 | 21,64 | 23 | 266.746 |
| 9/10/2025 | 22,05 | 22,05 | 0,00% | 22,05 | 22,25 | 22,10 | 22,05 | 24,25 | 11 | 50.835 |
| 8/10/2025 | 22,38 | 22,05 | -1,43% | 22,05 | 22,79 | 22,23 | 22,05 | 22,55 | 24 | 331.286 |
| 7/10/2025 | 22,38 | 22,37 | 0,00% | 22,37 | 23,54 | 22,47 | 22,37 | 23,55 | 10 | 29.222 |
| 6/10/2025 | 23,02 | 22,37 | -2,82% | 22,37 | 24,47 | 22,81 | 22,37 | 24,40 | 20 | 66.164 |
| 3/10/2025 | 24,14 | 23,02 | -8,72% | 22,58 | 24,32 | 23,83 | 23,02 | 24,97 | 19 | 133.498 |
| 2/10/2025 | 26,94 | 25,22 | -10,25% | 24,53 | 28,15 | 25,91 | 24,53 | 26,94 | 26 | 253.974 |
| 1/10/2025 | 23,01 | 28,10 | +21,38% | 23,01 | 28,57 | 26,30 | 26,03 | 28,10 | 28 | 494.536 |
| 30/9/2025 | 23,33 | 23,15 | -3,54% | 23,11 | 23,37 | 23,13 | 23,00 | 23,15 | 18 | 365.536 |
| 29/9/2025 | 25,97 | 24,00 | -1,64% | 23,65 | 25,97 | 24,23 | 24,00 | 25,93 | 23 | 92.076 |
| 26/9/2025 | 26,01 | 24,40 | -4,69% | 23,99 | 28,00 | 25,15 | 24,09 | 26,90 | 90 | 3.227.589 |
| 25/9/2025 | 25,31 | 25,60 | +0,99% | 25,31 | 25,60 | 25,53 | 25,60 | 26,97 | 11 | 99.603 |
| 24/9/2025 | 25,60 | 25,35 | -0,59% | 25,25 | 26,00 | 25,65 | 25,30 | 25,55 | 20 | 302.676 |
| 23/9/2025 | 25,00 | 25,50 | +0,91% | 25,00 | 27,37 | 25,81 | 25,52 | 26,99 | 19 | 265.887 |
| 22/9/2025 | 25,27 | 25,27 | -5,36% | 25,27 | 25,27 | 25,27 | 25,27 | 29,29 | 1 | 2.527 |
| 19/9/2025 | 26,60 | 26,70 | +4,71% | 26,60 | 27,79 | 27,03 | 26,70 | 27,45 | 21 | 91.929 |
| 18/9/2025 | 27,99 | 25,50 | -4,14% | 25,03 | 27,99 | 25,80 | 25,50 | 25,91 | 30 | 263.202 |
| 17/9/2025 | 28,97 | 26,60 | +6,06% | 26,00 | 28,97 | 26,94 | 26,12 | 27,00 | 30 | 344.863 |
| 16/9/2025 | 27,00 | 25,08 | -1,95% | 25,08 | 27,00 | 26,38 | 25,08 | 25,90 | 34 | 846.804 |
| 15/9/2025 | 24,94 | 25,58 | +0,51% | 24,94 | 29,00 | 28,00 | 25,58 | 27,94 | 46 | 554.496 |
| 12/9/2025 | 29,00 | 25,45 | -4,47% | 25,00 | 29,00 | 26,51 | 25,48 | 27,97 | 22 | 257.153 |
| 11/9/2025 | 26,55 | 26,64 | -1,66% | 26,55 | 29,29 | 26,95 | 26,60 | 26,64 | 26 | 223.752 |
| 10/9/2025 | 27,08 | 27,09 | +1,08% | 26,71 | 28,09 | 27,16 | 26,71 | 27,08 | 22 | 92.356 |
| 9/9/2025 | 29,39 | 26,80 | -3,35% | 26,78 | 29,39 | 27,77 | 26,80 | 28,09 | 19 | 83.317 |
| 8/9/2025 | 27,96 | 27,73 | -2,74% | 27,73 | 30,00 | 28,07 | 27,73 | 31,49 | 30 | 387.454 |
| 5/9/2025 | 27,93 | 28,51 | +0,64% | 27,93 | 28,58 | 28,45 | 28,50 | 29,99 | 21 | 128.055 |
| 4/9/2025 | 29,30 | 28,33 | -3,31% | 28,08 | 32,89 | 29,08 | 28,31 | 29,99 | 24 | 191.950 |
| 3/9/2025 | 29,05 | 29,30 | -0,34% | 29,05 | 32,83 | 29,25 | 29,30 | 31,00 | 19 | 184.309 |
| 2/9/2025 | 33,50 | 29,40 | -10,91% | 29,40 | 35,54 | 30,36 | 29,55 | 34,47 | 27 | 409.974 |
| 1/9/2025 | 36,00 | 33,00 | -1,64% | 33,00 | 36,26 | 35,77 | 33,01 | 34,19 | 30 | 307.627 |
| 29/8/2025 | 37,34 | 33,55 | -11,62% | 33,00 | 37,34 | 35,50 | 33,55 | 35,00 | 46 | 450.906 |
| 28/8/2025 | 43,43 | 37,96 | -11,72% | 37,96 | 43,43 | 40,43 | 37,96 | 38,03 | 41 | 719.784 |
| 27/8/2025 | 44,03 | 43,00 | -2,05% | 42,60 | 44,90 | 43,48 | 42,65 | 44,98 | 31 | 313.068 |
| 26/8/2025 | 47,02 | 43,90 | +3,27% | 42,03 | 47,98 | 44,97 | 43,90 | 46,00 | 40 | 553.133 |
| 25/8/2025 | 37,00 | 42,51 | +53,41% | 35,00 | 48,00 | 39,88 | 42,51 | 47,00 | 90 | 1.830.532 |
| 22/8/2025 | 34,87 | 27,71 | -4,84% | 27,62 | 34,87 | 28,46 | 27,71 | 31,95 | 38 | 583.627 |
| 21/8/2025 | 30,10 | 29,12 | -2,93% | 28,10 | 35,00 | 30,80 | 29,11 | 34,85 | 37 | 308.041 |
| 20/8/2025 | 35,36 | 30,00 | -15,16% | 25,00 | 39,95 | 30,89 | 30,00 | 34,52 | 67 | 827.896 |
| 19/8/2025 | 40,00 | 35,36 | -11,60% | 35,06 | 40,00 | 36,61 | 35,36 | 42,99 | 38 | 424.716 |
| 18/8/2025 | 44,99 | 40,00 | -4,78% | 37,00 | 45,00 | 40,67 | 37,00 | 41,00 | 74 | 1.683.780 |
| 15/8/2025 | 33,00 | 42,01 | +20,03% | 32,98 | 46,20 | 39,96 | 41,20 | 44,00 | 123 | 3.716.712 |
| 14/8/2025 | 32,33 | 35,00 | +6,03% | 28,30 | 35,00 | 33,38 | 35,00 | 36,90 | 80 | 2.427.292 |
| 13/8/2025 | 26,53 | 33,01 | +24,43% | 26,00 | 37,00 | 31,86 | 33,01 | 34,50 | 115 | 2.973.447 |
| 12/8/2025 | 28,88 | 26,53 | -0,15% | 25,00 | 28,88 | 26,84 | 26,53 | 27,50 | 40 | 362.431 |
| 11/8/2025 | 24,00 | 26,57 | +15,52% | 22,00 | 29,00 | 25,16 | 25,50 | 26,57 | 59 | 837.835 |
| 8/8/2025 | 20,55 | 23,00 | +2,22% | 19,81 | 26,24 | 22,90 | 23,00 | 24,89 | 55 | 1.005.674 |
| 7/8/2025 | 20,10 | 22,50 | +14,97% | 20,10 | 25,60 | 23,54 | 21,62 | 22,00 | 33 | 664.055 |
| 6/8/2025 | 19,51 | 19,57 | -13,02% | 19,51 | 19,60 | 19,55 | 19,58 | 22,49 | 10 | 50.844 |
| 5/8/2025 | 20,81 | 22,50 | +5,98% | 19,56 | 24,31 | 22,71 | 19,72 | 22,50 | 27 | 195.379 |
| 4/8/2025 | 22,55 | 21,23 | -12,92% | 20,56 | 22,55 | 21,58 | 21,23 | 23,00 | 11 | 25.904 |
| 1/8/2025 | 22,01 | 24,38 | -0,08% | 22,00 | 24,38 | 22,80 | 22,66 | 24,38 | 16 | 50.170 |
| 31/7/2025 | 25,30 | 24,40 | -9,66% | 22,50 | 26,00 | 24,05 | 24,40 | 24,50 | 34 | 365.567 |
| 30/7/2025 | 30,00 | 27,01 | -12,81% | 25,56 | 30,00 | 28,26 | 27,01 | 29,00 | 77 | 2.560.508 |
| 29/7/2025 | 27,00 | 30,98 | +29,08% | 24,50 | 35,00 | 31,14 | 30,01 | 30,98 | 110 | 2.423.051 |
| 28/7/2025 | 20,50 | 24,00 | +9,04% | 20,50 | 26,50 | 24,29 | 24,00 | 24,35 | 69 | 1.416.513 |
| 25/7/2025 | 22,00 | 22,01 | +2,13% | 19,00 | 22,50 | 20,91 | 22,01 | 22,20 | 93 | 1.344.604 |
| 24/7/2025 | 17,10 | 21,55 | +91,56% | 15,77 | 22,22 | 18,42 | 21,55 | 22,02 | 94 | 1.952.776 |
| 23/7/2025 | 13,28 | 11,25 | +1,81% | 11,05 | 13,28 | 11,96 | 11,16 | 13,25 | 20 | 45.471 |
| 22/7/2025 | 15,90 | 11,05 | -13,67% | 10,95 | 15,90 | 12,74 | 11,05 | 13,74 | 17 | 68.796 |
| 21/7/2025 | 13,60 | 12,80 | -24,57% | 12,78 | 13,60 | 13,50 | 12,80 | 13,57 | 27 | 288.942 |
| 18/7/2025 | 16,01 | 16,97 | +5,40% | 15,07 | 16,97 | 15,80 | 15,07 | 16,97 | 34 | 243.336 |
| 17/7/2025 | 15,17 | 16,10 | +6,83% | 15,17 | 17,35 | 16,01 | 16,01 | 17,00 | 26 | 126.533 |
| 16/7/2025 | 18,74 | 15,07 | -10,83% | 15,05 | 18,74 | 16,85 | 15,09 | 17,05 | 39 | 679.284 |
| 15/7/2025 | 16,97 | 16,90 | -0,41% | 16,03 | 16,97 | 16,49 | 16,26 | 16,94 | 15 | 65.990 |
| 14/7/2025 | 17,61 | 16,97 | +5,67% | 16,02 | 17,61 | 16,51 | 16,15 | 16,99 | 29 | 160.175 |
| 11/7/2025 | 16,15 | 16,06 | +0,31% | 16,05 | 17,50 | 16,44 | 16,10 | 16,50 | 32 | 129.928 |
| 10/7/2025 | 16,25 | 16,01 | -0,87% | 16,01 | 17,60 | 16,34 | 16,05 | 17,50 | 21 | 109.521 |
| 9/7/2025 | 17,65 | 16,15 | -2,42% | 16,03 | 17,65 | 16,79 | 16,15 | 17,50 | 22 | 85.642 |
| 8/7/2025 | 16,68 | 16,55 | +0,18% | 16,51 | 17,90 | 16,85 | 16,55 | 17,37 | 24 | 79.218 |
| 7/7/2025 | 16,55 | 16,52 | -6,93% | 16,50 | 17,20 | 16,58 | 16,51 | 17,20 | 28 | 117.777 |
| 4/7/2025 | 18,75 | 17,75 | -1,39% | 16,55 | 18,75 | 17,26 | 17,50 | 17,75 | 27 | 219.318 |
| 3/7/2025 | 16,62 | 18,00 | +7,72% | 16,62 | 18,89 | 17,24 | 16,86 | 18,00 | 27 | 132.762 |
| 2/7/2025 | 17,05 | 16,71 | -3,07% | 16,60 | 19,00 | 16,80 | 16,70 | 16,71 | 26 | 115.954 |
| 1/7/2025 | 17,00 | 17,24 | -4,06% | 17,00 | 19,00 | 18,48 | 16,81 | 17,24 | 27 | 225.474 |
| 30/6/2025 | 18,98 | 17,97 | -5,37% | 16,71 | 18,99 | 17,60 | 17,00 | 17,90 | 29 | 93.282 |
| 27/6/2025 | 17,44 | 18,99 | +6,69% | 16,80 | 18,99 | 17,57 | 18,99 | 19,00 | 38 | 395.357 |
| 26/6/2025 | 18,05 | 17,80 | -1,17% | 16,30 | 18,70 | 18,12 | 17,80 | 18,45 | 39 | 235.605 |
| 25/6/2025 | 18,73 | 18,01 | -3,79% | 18,01 | 20,10 | 18,47 | 18,01 | 18,05 | 52 | 546.931 |
| 24/6/2025 | 18,31 | 18,72 | +1,08% | 18,31 | 19,00 | 18,52 | 18,72 | 18,73 | 31 | 105.592 |
| 23/6/2025 | 18,17 | 18,52 | -7,40% | 18,17 | 19,50 | 18,67 | 18,52 | 20,00 | 29 | 85.916 |
| 20/6/2025 | 20,49 | 20,00 | -1,96% | 18,18 | 21,50 | 20,69 | 20,00 | 21,45 | 32 | 618.734 |
| 18/6/2025 | 18,16 | 20,40 | +10,27% | 18,16 | 20,40 | 18,51 | 18,17 | 20,40 | 19 | 75.905 |
| 17/6/2025 | 19,20 | 18,50 | -7,50% | 17,50 | 20,80 | 19,06 | 18,50 | 20,50 | 34 | 198.270 |
| 16/6/2025 | 19,20 | 20,00 | +2,04% | 19,20 | 20,99 | 19,54 | 20,00 | 20,25 | 31 | 142.682 |