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.
CTSA3F - SANTANENSE - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 2,75 | 2,75 | -1,08% | 2,75 | 2,75 | 2,75 | 2,75 | 3,98 | 3 | 7.425 |
| 17/7/2025 | 2,78 | 2,78 | +6,11% | 2,78 | 2,78 | 2,78 | 2,78 | 3,98 | 6 | 16.680 |
| 16/7/2025 | 2,62 | 2,62 | -1,13% | 2,62 | 2,62 | 2,62 | 2,62 | 2,74 | 9 | 24.104 |
| 15/7/2025 | 2,65 | 2,65 | 0,00% | 2,65 | 2,65 | 2,65 | 2,62 | 2,75 | 11 | 25.970 |
| 14/7/2025 | 2,65 | 2,65 | -15,61% | 2,65 | 2,65 | 2,65 | 2,65 | 3,98 | 6 | 16.960 |
| 11/7/2025 | 3,14 | 3,14 | -21,11% | 3,14 | 3,14 | 3,14 | 2,65 | 3,98 | 3 | 6.280 |
| 10/7/2025 | 3,98 | 3,98 | +45,79% | 3,98 | 3,98 | 3,98 | 2,73 | 3,98 | 3 | 7.960 |
| 9/7/2025 | 2,73 | 2,73 | +1,11% | 2,73 | 2,73 | 2,73 | 2,70 | 3,98 | 2 | 1.911 |
| 8/7/2025 | 2,70 | 2,70 | +2,27% | 2,70 | 2,70 | 2,70 | 2,70 | 3,98 | 2 | 20.250 |
| 7/7/2025 | 2,64 | 2,64 | +1,15% | 2,64 | 2,64 | 2,64 | 2,11 | 3,98 | 1 | 264 |
| 4/7/2025 | 2,61 | 2,61 | -34,42% | 2,61 | 2,61 | 2,61 | 2,61 | 2,66 | 4 | 19.575 |
| 3/7/2025 | 3,98 | 3,98 | -2,69% | 3,98 | 3,98 | 3,98 | 2,11 | 3,98 | 3 | 1.990 |
| 2/7/2025 | 4,09 | 4,09 | +16,19% | 4,09 | 4,09 | 4,09 | 4,09 | 4,25 | 5 | 33.538 |
| 1/7/2025 | 3,52 | 3,52 | +0,86% | 3,52 | 3,52 | 3,52 | 2,85 | 3,52 | 9 | 9.856 |
| 30/6/2025 | 3,49 | 3,49 | +24,20% | 3,49 | 3,49 | 3,49 | 3,49 | 4,25 | 3 | 3.490 |
| 27/6/2025 | 2,81 | 2,81 | +27,73% | 2,81 | 2,81 | 2,81 | 2,81 | 4,30 | 9 | 68.845 |
| 26/6/2025 | 2,20 | 2,20 | -0,45% | 2,20 | 2,20 | 2,20 | 2,20 | 2,21 | 20 | 22.660 |
| 25/6/2025 | 2,21 | 2,21 | -0,45% | 2,21 | 2,21 | 2,21 | 2,21 | 2,79 | 9 | 20.995 |
| 24/6/2025 | 2,22 | 2,22 | -23,97% | 2,22 | 2,22 | 2,22 | 2,22 | 2,80 | 5 | 13.764 |
| 23/6/2025 | 2,92 | 2,92 | -20,00% | 2,92 | 2,92 | 2,92 | 0,00 | 3,94 | 1 | 7.300 |
| 20/6/2025 | 3,65 | 3,65 | -2,14% | 3,65 | 3,65 | 3,65 | 0,00 | 3,94 | 1 | 10.950 |
| 18/6/2025 | 3,73 | 3,73 | -4,11% | 3,73 | 3,73 | 3,73 | 0,00 | 3,73 | 3 | 1.865 |
| 17/6/2025 | 3,89 | 3,89 | -3,71% | 3,89 | 3,89 | 3,89 | 0,00 | 3,89 | 3 | 2.334 |
| 16/6/2025 | 4,04 | 4,04 | -2,18% | 4,04 | 4,04 | 4,04 | 3,99 | 4,20 | 6 | 3.636 |
| 13/6/2025 | 4,13 | 4,13 | +1,23% | 4,13 | 4,13 | 4,13 | 4,08 | 4,29 | 1 | 413 |
| 12/6/2025 | 4,08 | 4,08 | -0,73% | 4,08 | 4,08 | 4,08 | 0,00 | 4,08 | 2 | 816 |
| 11/6/2025 | 4,11 | 4,11 | -4,20% | 4,11 | 4,11 | 4,11 | 4,05 | 4,12 | 6 | 12.330 |
| 10/6/2025 | 4,29 | 4,29 | +1,18% | 4,29 | 4,29 | 4,29 | 4,29 | 4,89 | 2 | 858 |
| 9/6/2025 | 4,24 | 4,24 | +9,84% | 4,24 | 4,24 | 4,24 | 4,24 | 4,28 | 3 | 1.696 |
| 6/6/2025 | 3,86 | 3,86 | 0,00% | 3,86 | 3,86 | 3,86 | 3,86 | 4,08 | 4 | 5.790 |
| 5/6/2025 | 3,86 | 3,86 | -3,74% | 3,86 | 3,86 | 3,86 | 3,00 | 3,86 | 3 | 1.158 |
| 4/6/2025 | 4,01 | 4,01 | -6,74% | 4,01 | 4,01 | 4,01 | 3,00 | 4,01 | 3 | 1.203 |
| 3/6/2025 | 4,30 | 4,30 | 0,00% | 4,30 | 4,30 | 4,30 | 4,30 | 5,22 | 3 | 3.870 |
| 2/6/2025 | 4,30 | 4,30 | -1,15% | 4,30 | 4,30 | 4,30 | 4,30 | 4,38 | 6 | 30.960 |
| 30/5/2025 | 4,35 | 4,35 | +1,16% | 4,35 | 4,35 | 4,35 | 4,22 | 7,00 | 3 | 3.915 |
| 27/5/2025 | 4,30 | 4,30 | +1,42% | 4,30 | 4,30 | 4,30 | 4,22 | 4,30 | 4 | 10.750 |
| 26/5/2025 | 4,24 | 4,24 | -1,17% | 4,24 | 4,24 | 4,24 | 4,22 | 4,25 | 4 | 16.536 |
| 23/5/2025 | 4,29 | 4,29 | +1,18% | 4,29 | 4,29 | 4,29 | 4,28 | 4,30 | 2 | 858 |
| 22/5/2025 | 4,24 | 4,24 | -0,24% | 4,24 | 4,24 | 4,24 | 4,16 | 4,25 | 2 | 848 |
| 21/5/2025 | 4,25 | 4,25 | -4,49% | 4,25 | 4,25 | 4,25 | 0,00 | 4,25 | 3 | 2.125 |
| 20/5/2025 | 4,45 | 4,45 | +1,83% | 4,45 | 4,45 | 4,45 | 4,40 | 4,46 | 1 | 5.340 |
| 19/5/2025 | 4,37 | 4,37 | -2,02% | 4,37 | 4,37 | 4,37 | 4,09 | 4,46 | 1 | 5.244 |
| 16/5/2025 | 4,46 | 4,46 | -1,98% | 4,46 | 4,46 | 4,46 | 4,39 | 4,46 | 3 | 1.784 |
| 15/5/2025 | 4,55 | 4,55 | +1,11% | 4,55 | 4,55 | 4,55 | 4,52 | 24,99 | 3 | 2.730 |
| 14/5/2025 | 4,50 | 4,50 | -1,32% | 4,50 | 4,50 | 4,50 | 0,00 | 4,50 | 5 | 22.500 |
| 13/5/2025 | 4,56 | 4,56 | +300,00% | 4,56 | 4,56 | 4,56 | 4,52 | 4,56 | 5 | 51.072 |
| 12/5/2025 | 1,14 | 1,14 | +1,79% | 1,14 | 1,14 | 1,14 | 1,11 | 1,14 | 15 | 9.804 |
| 9/5/2025 | 1,12 | 1,12 | +1,82% | 1,12 | 1,12 | 1,12 | 1,12 | 1,20 | 8 | 5.264 |
| 8/5/2025 | 1,10 | 1,10 | -0,90% | 1,10 | 1,10 | 1,10 | 1,10 | 1,11 | 8 | 6.820 |
| 7/5/2025 | 1,11 | 1,11 | -2,63% | 1,11 | 1,11 | 1,11 | 1,10 | 1,12 | 2 | 1.221 |
| 6/5/2025 | 1,14 | 1,14 | +1,79% | 1,14 | 1,14 | 1,14 | 1,10 | 1,14 | 7 | 3.762 |
| 5/5/2025 | 1,12 | 1,12 | +1,82% | 1,12 | 1,12 | 1,12 | 1,10 | 1,12 | 5 | 10.304 |
| 2/5/2025 | 1,10 | 1,10 | -3,51% | 1,10 | 1,10 | 1,10 | 1,10 | 1,20 | 13 | 7.920 |
| 29/4/2025 | 1,14 | 1,14 | -0,87% | 1,14 | 1,14 | 1,14 | 1,14 | 1,26 | 10 | 7.866 |
| 28/4/2025 | 1,15 | 1,15 | 0,00% | 1,15 | 1,15 | 1,15 | 1,15 | 1,25 | 15 | 8.970 |
| 25/4/2025 | 1,15 | 1,15 | -8,00% | 1,15 | 1,15 | 1,15 | 1,14 | 1,15 | 7 | 7.245 |
| 24/4/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,22 | 1,25 | 4 | 4.125 |
| 23/4/2025 | 1,25 | 1,25 | +0,81% | 1,25 | 1,25 | 1,25 | 1,22 | 1,25 | 10 | 17.625 |
| 22/4/2025 | 1,24 | 1,24 | +1,64% | 1,24 | 1,24 | 1,24 | 1,22 | 1,24 | 24 | 14.880 |
| 17/4/2025 | 1,22 | 1,22 | 0,00% | 1,22 | 1,22 | 1,22 | 1,22 | 1,26 | 6 | 9.272 |
| 16/4/2025 | 1,22 | 1,22 | -1,61% | 1,22 | 1,22 | 1,22 | 1,22 | 1,26 | 6 | 4.758 |
| 15/4/2025 | 1,24 | 1,24 | +1,64% | 1,24 | 1,24 | 1,24 | 1,22 | 1,26 | 1 | 124 |
| 14/4/2025 | 1,22 | 1,22 | -3,94% | 1,22 | 1,22 | 1,22 | 1,22 | 1,26 | 5 | 3.050 |
| 11/4/2025 | 1,27 | 1,27 | +1,60% | 1,27 | 1,27 | 1,27 | 1,24 | 1,27 | 3 | 762 |
| 10/4/2025 | 1,25 | 1,25 | +0,81% | 1,25 | 1,25 | 1,25 | 1,25 | 1,30 | 9 | 10.375 |
| 9/4/2025 | 1,24 | 1,24 | -3,88% | 1,24 | 1,24 | 1,24 | 1,24 | 1,25 | 6 | 9.052 |
| 8/4/2025 | 1,29 | 1,29 | -2,27% | 1,29 | 1,29 | 1,29 | 1,27 | 1,30 | 10 | 4.644 |
| 7/4/2025 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,30 | 1,32 | 15 | 23.232 |
| 4/4/2025 | 1,30 | 1,30 | +1,56% | 1,30 | 1,30 | 1,30 | 1,27 | 1,33 | 6 | 1.170 |
| 3/4/2025 | 1,28 | 1,28 | -3,03% | 1,28 | 1,28 | 1,28 | 1,27 | 1,28 | 5 | 4.736 |
| 2/4/2025 | 1,32 | 1,32 | +0,76% | 1,32 | 1,32 | 1,32 | 1,30 | 1,32 | 3 | 924 |
| 1/4/2025 | 1,31 | 1,31 | -1,50% | 1,31 | 1,31 | 1,31 | 1,29 | 1,32 | 10 | 6.812 |
| 31/3/2025 | 1,33 | 1,33 | +1,53% | 1,33 | 1,33 | 1,33 | 1,29 | 1,35 | 9 | 4.655 |
| 28/3/2025 | 1,31 | 1,31 | +1,55% | 1,31 | 1,31 | 1,31 | 1,29 | 1,31 | 11 | 23.187 |
| 27/3/2025 | 1,29 | 1,29 | -1,53% | 1,29 | 1,29 | 1,29 | 1,29 | 1,32 | 6 | 9.159 |
| 26/3/2025 | 1,31 | 1,31 | 0,00% | 1,31 | 1,31 | 1,31 | 1,31 | 1,34 | 6 | 10.087 |
| 25/3/2025 | 1,31 | 1,31 | +0,77% | 1,31 | 1,31 | 1,31 | 1,30 | 1,31 | 8 | 3.668 |
| 24/3/2025 | 1,30 | 1,30 | +2,36% | 1,30 | 1,30 | 1,30 | 1,30 | 1,35 | 3 | 4.290 |
| 21/3/2025 | 1,27 | 1,27 | +1,60% | 1,27 | 1,27 | 1,27 | 1,27 | 1,36 | 12 | 17.145 |
| 20/3/2025 | 1,25 | 1,25 | -8,09% | 1,25 | 1,25 | 1,25 | 1,25 | 1,32 | 13 | 6.750 |
| 19/3/2025 | 1,36 | 1,36 | +3,03% | 1,36 | 1,36 | 1,36 | 1,29 | 1,36 | 1 | 136 |
| 18/3/2025 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,28 | 1,36 | 6 | 1.848 |
| 17/3/2025 | 1,30 | 1,30 | +1,56% | 1,30 | 1,30 | 1,30 | 1,28 | 1,36 | 13 | 17.160 |
| 14/3/2025 | 1,28 | 1,28 | +1,59% | 1,28 | 1,28 | 1,28 | 1,27 | 1,28 | 1 | 128 |
| 13/3/2025 | 1,26 | 1,26 | 0,00% | 1,26 | 1,26 | 1,26 | 1,26 | 1,30 | 5 | 882 |
| 12/3/2025 | 1,26 | 1,26 | -3,08% | 1,26 | 1,26 | 1,26 | 1,26 | 1,30 | 5 | 11.340 |
| 11/3/2025 | 1,30 | 1,30 | -1,52% | 1,30 | 1,30 | 1,30 | 1,29 | 1,30 | 6 | 1.560 |
| 10/3/2025 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,30 | 1,36 | 2 | 528 |
| 7/3/2025 | 1,30 | 1,30 | +8,33% | 1,30 | 1,30 | 1,30 | 1,30 | 1,36 | 4 | 3.380 |
| 6/3/2025 | 1,20 | 1,20 | +1,69% | 1,20 | 1,20 | 1,20 | 1,17 | 1,35 | 7 | 2.760 |
| 5/3/2025 | 1,18 | 1,18 | -11,94% | 1,18 | 1,18 | 1,18 | 1,18 | 1,35 | 2 | 4.248 |
| 28/2/2025 | 1,34 | 1,34 | +3,08% | 1,34 | 1,34 | 1,34 | 1,17 | 1,35 | 3 | 1.206 |
| 26/2/2025 | 1,30 | 1,30 | -2,99% | 1,30 | 1,30 | 1,30 | 1,22 | 1,35 | 4 | 6.890 |
| 25/2/2025 | 1,34 | 1,34 | 0,00% | 1,34 | 1,34 | 1,34 | 1,19 | 1,34 | 3 | 1.072 |
| 24/2/2025 | 1,34 | 1,34 | +5,51% | 1,34 | 1,34 | 1,34 | 1,19 | 1,34 | 12 | 11.390 |
| 21/2/2025 | 1,27 | 1,27 | 0,00% | 1,27 | 1,27 | 1,27 | 1,26 | 1,27 | 8 | 5.842 |
| 20/2/2025 | 1,27 | 1,27 | +6,72% | 1,27 | 1,27 | 1,27 | 1,26 | 1,27 | 6 | 5.080 |
| 19/2/2025 | 1,19 | 1,19 | -4,03% | 1,19 | 1,19 | 1,19 | 1,19 | 1,24 | 7 | 6.426 |
| 18/2/2025 | 1,24 | 1,24 | +3,33% | 1,24 | 1,24 | 1,24 | 1,21 | 1,39 | 2 | 3.720 |
| 17/2/2025 | 1,20 | 1,20 | -4,00% | 1,20 | 1,20 | 1,20 | 1,20 | 1,22 | 8 | 7.200 |
| 14/2/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,25 | 1,26 | 4 | 1.625 |
| 13/2/2025 | 1,25 | 1,25 | -5,30% | 1,25 | 1,25 | 1,25 | 1,17 | 1,25 | 4 | 1.875 |
| 12/2/2025 | 1,32 | 1,32 | -2,22% | 1,32 | 1,32 | 1,32 | 1,32 | 1,42 | 8 | 19.008 |
| 11/2/2025 | 1,35 | 1,35 | -0,74% | 1,35 | 1,35 | 1,35 | 1,35 | 1,40 | 8 | 12.420 |
| 10/2/2025 | 1,36 | 1,36 | -2,16% | 1,36 | 1,36 | 1,36 | 1,35 | 1,36 | 10 | 13.328 |
| 7/2/2025 | 1,39 | 1,39 | -1,42% | 1,39 | 1,39 | 1,39 | 1,39 | 1,41 | 8 | 4.587 |
| 6/2/2025 | 1,41 | 1,41 | +1,44% | 1,41 | 1,41 | 1,41 | 1,40 | 1,41 | 6 | 12.408 |
| 5/2/2025 | 1,39 | 1,39 | 0,00% | 1,39 | 1,39 | 1,39 | 1,36 | 1,40 | 3 | 834 |
| 4/2/2025 | 1,39 | 1,39 | 0,00% | 1,39 | 1,39 | 1,39 | 1,36 | 1,39 | 8 | 5.560 |
| 3/2/2025 | 1,39 | 1,39 | -2,11% | 1,39 | 1,39 | 1,39 | 1,36 | 1,41 | 7 | 5.838 |
| 31/1/2025 | 1,42 | 1,42 | 0,00% | 1,42 | 1,42 | 1,42 | 1,40 | 1,42 | 6 | 18.744 |
| 30/1/2025 | 1,42 | 1,42 | +2,16% | 1,42 | 1,42 | 1,42 | 1,42 | 1,43 | 7 | 7.526 |
| 29/1/2025 | 1,39 | 1,39 | +2,21% | 1,39 | 1,39 | 1,39 | 1,36 | 1,39 | 7 | 2.780 |
| 28/1/2025 | 1,36 | 1,36 | -1,45% | 1,36 | 1,36 | 1,36 | 1,36 | 1,37 | 12 | 11.560 |
| 27/1/2025 | 1,38 | 1,38 | -4,17% | 1,38 | 1,38 | 1,38 | 1,36 | 1,38 | 8 | 11.730 |
| 24/1/2025 | 1,44 | 1,44 | -3,36% | 1,44 | 1,44 | 1,44 | 1,44 | 1,45 | 6 | 1.872 |
| 23/1/2025 | 1,49 | 1,49 | -0,67% | 1,49 | 1,49 | 1,49 | 1,45 | 1,49 | 9 | 15.496 |
| 22/1/2025 | 1,50 | 1,50 | -0,66% | 1,50 | 1,50 | 1,50 | 1,50 | 1,51 | 6 | 2.250 |
| 21/1/2025 | 1,51 | 1,51 | 0,00% | 1,51 | 1,51 | 1,51 | 1,51 | 1,53 | 7 | 5.738 |
| 20/1/2025 | 1,51 | 1,51 | 0,00% | 1,51 | 1,51 | 1,51 | 1,51 | 1,52 | 7 | 4.983 |