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.
DASA3 - DASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 2,76 | 2,87 | +2,50% | 2,75 | 2,96 | 2,88 | 2,87 | 2,88 | 1.735 | 242.183.400 |
| 17/7/2026 | 2,75 | 2,80 | +3,32% | 2,74 | 2,93 | 2,84 | 2,80 | 2,82 | 1.992 | 283.246.000 |
| 16/7/2026 | 2,59 | 2,71 | +3,04% | 2,59 | 2,74 | 2,69 | 2,71 | 2,72 | 1.099 | 108.098.600 |
| 15/7/2026 | 2,68 | 2,63 | -1,13% | 2,61 | 2,68 | 2,64 | 2,63 | 2,66 | 1.472 | 85.082.600 |
| 14/7/2026 | 2,58 | 2,66 | +3,91% | 2,56 | 2,74 | 2,64 | 2,66 | 2,69 | 1.234 | 177.476.800 |
| 13/7/2026 | 2,60 | 2,56 | -2,66% | 2,54 | 2,66 | 2,59 | 2,56 | 2,58 | 1.502 | 140.456.600 |
| 10/7/2026 | 2,61 | 2,63 | +5,20% | 2,58 | 2,64 | 2,61 | 2,61 | 2,63 | 1.262 | 111.209.100 |
| 9/7/2026 | 2,48 | 2,50 | +1,63% | 2,46 | 2,54 | 2,49 | 2,50 | 2,53 | 1.023 | 100.607.200 |
| 8/7/2026 | 2,54 | 2,46 | -1,99% | 2,41 | 2,54 | 2,46 | 2,46 | 2,47 | 1.119 | 149.528.200 |
| 7/7/2026 | 2,69 | 2,51 | -5,99% | 2,49 | 2,69 | 2,56 | 2,51 | 2,52 | 1.303 | 214.059.800 |
| 6/7/2026 | 2,72 | 2,67 | -1,11% | 2,64 | 2,72 | 2,67 | 2,67 | 2,69 | 991 | 111.494.600 |
| 3/7/2026 | 2,67 | 2,70 | +3,05% | 2,60 | 2,70 | 2,65 | 2,70 | 2,71 | 1.310 | 164.289.200 |
| 2/7/2026 | 2,76 | 2,62 | -6,09% | 2,62 | 2,84 | 2,70 | 2,62 | 2,63 | 1.478 | 196.937.000 |
| 1/7/2026 | 2,75 | 2,79 | +2,95% | 2,68 | 2,79 | 2,75 | 2,77 | 2,79 | 1.685 | 183.295.700 |
| 30/6/2026 | 2,75 | 2,71 | -1,09% | 2,68 | 2,75 | 2,71 | 2,71 | 2,74 | 1.823 | 156.636.400 |
| 29/6/2026 | 2,82 | 2,74 | -1,44% | 2,74 | 2,84 | 2,76 | 2,73 | 2,76 | 1.194 | 92.032.600 |
| 26/6/2026 | 2,76 | 2,78 | -1,42% | 2,71 | 2,84 | 2,77 | 2,75 | 2,78 | 1.718 | 244.398.200 |
| 25/6/2026 | 2,76 | 2,82 | +3,30% | 2,75 | 2,85 | 2,80 | 2,77 | 2,82 | 2.095 | 201.432.200 |
| 24/6/2026 | 2,71 | 2,73 | -1,09% | 2,68 | 2,78 | 2,72 | 2,72 | 2,76 | 1.149 | 133.858.900 |
| 23/6/2026 | 2,72 | 2,76 | +1,47% | 2,65 | 2,76 | 2,71 | 2,72 | 2,76 | 989 | 100.083.400 |
| 22/6/2026 | 2,65 | 2,72 | +3,03% | 2,65 | 2,73 | 2,69 | 2,72 | 2,73 | 1.969 | 113.398.600 |
| 19/6/2026 | 2,65 | 2,64 | -0,38% | 2,62 | 2,70 | 2,65 | 2,64 | 2,65 | 1.173 | 137.071.400 |
| 18/6/2026 | 2,68 | 2,65 | 0,00% | 2,61 | 2,70 | 2,65 | 2,61 | 2,65 | 1.246 | 180.439.100 |
| 17/6/2026 | 2,77 | 2,65 | -4,33% | 2,64 | 2,82 | 2,72 | 2,65 | 2,67 | 1.808 | 242.757.700 |
| 16/6/2026 | 2,83 | 2,77 | -1,07% | 2,75 | 2,85 | 2,78 | 2,76 | 2,77 | 1.216 | 122.256.500 |
| 15/6/2026 | 2,92 | 2,80 | -0,71% | 2,80 | 2,96 | 2,88 | 2,80 | 2,84 | 1.216 | 214.233.700 |
| 12/6/2026 | 2,81 | 2,82 | +0,36% | 2,74 | 2,88 | 2,81 | 2,81 | 2,82 | 1.881 | 290.227.500 |
| 11/6/2026 | 2,77 | 2,81 | +2,93% | 2,64 | 2,86 | 2,75 | 2,81 | 2,84 | 3.046 | 443.831.900 |
| 10/6/2026 | 2,77 | 2,73 | +0,37% | 2,67 | 2,80 | 2,74 | 2,73 | 2,76 | 1.672 | 272.266.700 |
| 9/6/2026 | 2,70 | 2,72 | +2,26% | 2,70 | 2,78 | 2,74 | 2,72 | 2,75 | 2.003 | 241.825.100 |
| 8/6/2026 | 2,76 | 2,66 | -3,97% | 2,65 | 2,76 | 2,68 | 2,66 | 2,68 | 2.947 | 347.095.200 |
| 5/6/2026 | 2,72 | 2,77 | +3,75% | 2,60 | 2,77 | 2,68 | 2,77 | 2,78 | 2.576 | 408.801.500 |
| 3/6/2026 | 3,01 | 2,67 | -13,31% | 2,67 | 3,03 | 2,80 | 2,66 | 2,67 | 5.431 | 881.914.600 |
| 2/6/2026 | 3,05 | 3,08 | +1,99% | 3,01 | 3,10 | 3,05 | 3,05 | 3,08 | 1.346 | 263.674.600 |
| 1/6/2026 | 3,10 | 3,02 | -2,58% | 3,01 | 3,13 | 3,04 | 3,02 | 3,04 | 2.128 | 339.815.400 |
| 29/5/2026 | 3,29 | 3,10 | -5,78% | 3,07 | 3,32 | 3,14 | 3,10 | 3,11 | 2.490 | 356.096.900 |
| 28/5/2026 | 3,10 | 3,29 | +6,13% | 3,05 | 3,30 | 3,23 | 3,28 | 3,29 | 2.721 | 582.097.000 |
| 27/5/2026 | 3,20 | 3,10 | -1,27% | 3,06 | 3,21 | 3,11 | 3,10 | 3,11 | 3.197 | 609.019.400 |
| 26/5/2026 | 3,41 | 3,14 | -9,77% | 3,13 | 3,45 | 3,21 | 3,14 | 3,15 | 2.791 | 537.691.000 |
| 25/5/2026 | 3,11 | 3,48 | +14,10% | 3,08 | 3,48 | 3,37 | 3,46 | 3,48 | 3.903 | 948.085.800 |
| 22/5/2026 | 3,18 | 3,05 | -2,56% | 3,04 | 3,18 | 3,07 | 3,05 | 3,08 | 1.626 | 280.065.200 |
| 21/5/2026 | 3,09 | 3,13 | +0,97% | 3,00 | 3,18 | 3,11 | 3,10 | 3,13 | 1.905 | 298.202.500 |
| 20/5/2026 | 3,03 | 3,10 | +3,33% | 2,81 | 3,12 | 2,98 | 3,10 | 3,11 | 3.979 | 822.513.000 |
| 19/5/2026 | 3,09 | 3,00 | -3,54% | 2,99 | 3,13 | 3,05 | 2,99 | 3,00 | 2.743 | 624.249.000 |
| 18/5/2026 | 3,41 | 3,11 | -8,80% | 3,04 | 3,43 | 3,15 | 3,11 | 3,12 | 3.869 | 706.747.700 |
| 15/5/2026 | 3,28 | 3,41 | +0,89% | 3,27 | 3,44 | 3,37 | 3,41 | 3,42 | 2.318 | 377.878.200 |
| 14/5/2026 | 3,26 | 3,38 | +4,00% | 3,25 | 3,50 | 3,40 | 3,38 | 3,41 | 4.758 | 927.593.300 |
| 13/5/2026 | 3,38 | 3,25 | +3,50% | 3,22 | 3,55 | 3,39 | 3,25 | 3,26 | 4.675 | 1.303.656.800 |
| 12/5/2026 | 3,09 | 3,14 | +1,95% | 3,03 | 3,18 | 3,12 | 3,11 | 3,14 | 2.120 | 310.537.700 |
| 11/5/2026 | 3,30 | 3,08 | -6,95% | 3,02 | 3,34 | 3,13 | 3,08 | 3,09 | 4.427 | 534.605.500 |
| 8/5/2026 | 3,30 | 3,31 | +0,61% | 3,28 | 3,53 | 3,38 | 3,31 | 3,35 | 2.984 | 566.009.200 |
| 7/5/2026 | 3,39 | 3,29 | -2,37% | 3,20 | 3,39 | 3,26 | 3,25 | 3,29 | 2.934 | 492.156.200 |
| 6/5/2026 | 3,25 | 3,37 | +5,31% | 3,24 | 3,40 | 3,34 | 3,35 | 3,37 | 4.447 | 595.789.300 |
| 5/5/2026 | 3,31 | 3,20 | -1,84% | 3,18 | 3,34 | 3,27 | 3,20 | 3,23 | 3.010 | 318.116.500 |
| 4/5/2026 | 3,41 | 3,26 | -3,55% | 3,19 | 3,42 | 3,31 | 3,22 | 3,26 | 3.413 | 479.764.900 |
| 30/4/2026 | 3,05 | 3,38 | +13,80% | 3,05 | 3,49 | 3,34 | 3,37 | 3,38 | 4.836 | 1.683.407.200 |
| 29/4/2026 | 3,14 | 2,97 | -7,19% | 2,93 | 3,21 | 3,00 | 2,97 | 2,99 | 3.395 | 586.058.200 |
| 28/4/2026 | 3,09 | 3,20 | +1,91% | 3,02 | 3,21 | 3,13 | 3,19 | 3,20 | 2.277 | 375.733.100 |
| 27/4/2026 | 3,13 | 3,14 | -0,63% | 3,10 | 3,21 | 3,14 | 3,12 | 3,14 | 1.909 | 393.982.000 |
| 24/4/2026 | 3,12 | 3,16 | +2,60% | 3,08 | 3,17 | 3,13 | 3,13 | 3,16 | 1.519 | 245.339.000 |
| 23/4/2026 | 3,09 | 3,08 | -1,91% | 3,04 | 3,25 | 3,12 | 3,08 | 3,12 | 1.741 | 332.086.000 |
| 22/4/2026 | 3,23 | 3,14 | -3,98% | 3,06 | 3,33 | 3,13 | 3,13 | 3,14 | 2.916 | 559.519.800 |
| 20/4/2026 | 3,30 | 3,27 | -1,21% | 3,23 | 3,33 | 3,27 | 3,27 | 3,29 | 1.793 | 395.899.300 |
| 17/4/2026 | 3,28 | 3,31 | +3,12% | 3,28 | 3,39 | 3,34 | 3,28 | 3,31 | 1.657 | 398.440.900 |
| 16/4/2026 | 3,25 | 3,21 | -1,23% | 3,21 | 3,33 | 3,25 | 3,20 | 3,23 | 1.376 | 176.215.000 |
| 15/4/2026 | 3,28 | 3,25 | -2,11% | 3,15 | 3,37 | 3,28 | 3,25 | 3,27 | 2.369 | 320.138.700 |
| 14/4/2026 | 3,32 | 3,32 | +1,53% | 3,28 | 3,42 | 3,34 | 3,32 | 3,33 | 1.956 | 305.616.000 |
| 13/4/2026 | 3,26 | 3,27 | +1,55% | 3,15 | 3,37 | 3,30 | 3,27 | 3,32 | 2.897 | 399.675.800 |
| 10/4/2026 | 3,19 | 3,22 | +1,26% | 3,18 | 3,32 | 3,25 | 3,22 | 3,25 | 2.658 | 460.290.300 |
| 9/4/2026 | 3,18 | 3,18 | +0,32% | 3,15 | 3,25 | 3,19 | 3,18 | 3,19 | 1.962 | 298.941.200 |
| 8/4/2026 | 3,26 | 3,17 | +1,60% | 3,17 | 3,58 | 3,34 | 3,16 | 3,17 | 3.237 | 732.790.800 |
| 7/4/2026 | 3,08 | 3,12 | +1,30% | 3,01 | 3,19 | 3,08 | 3,12 | 3,15 | 2.283 | 374.685.000 |
| 6/4/2026 | 3,19 | 3,08 | -4,94% | 3,01 | 3,20 | 3,08 | 3,08 | 3,09 | 4.038 | 642.297.000 |
| 2/4/2026 | 2,99 | 3,24 | +5,19% | 2,97 | 3,26 | 3,17 | 3,21 | 3,24 | 3.027 | 575.386.800 |
| 1/4/2026 | 2,90 | 3,08 | +5,48% | 2,90 | 3,20 | 3,09 | 3,08 | 3,09 | 4.808 | 764.150.500 |
| 31/3/2026 | 2,62 | 2,92 | +11,03% | 2,60 | 2,93 | 2,82 | 2,92 | 2,93 | 6.068 | 1.084.274.700 |
| 30/3/2026 | 2,78 | 2,63 | -5,40% | 2,36 | 2,78 | 2,55 | 2,62 | 2,63 | 9.184 | 1.778.531.100 |
| 27/3/2026 | 3,19 | 2,78 | -18,48% | 2,62 | 3,27 | 2,84 | 2,78 | 2,79 | 8.100 | 1.859.010.600 |
| 26/3/2026 | 3,68 | 3,41 | -7,08% | 3,41 | 3,68 | 3,48 | 3,41 | 3,44 | 1.606 | 323.003.600 |
| 25/3/2026 | 3,74 | 3,67 | -1,08% | 3,67 | 3,80 | 3,72 | 3,67 | 3,70 | 1.538 | 227.514.000 |
| 24/3/2026 | 3,61 | 3,71 | +1,92% | 3,56 | 3,71 | 3,64 | 3,70 | 3,71 | 1.810 | 278.274.800 |
| 23/3/2026 | 3,17 | 3,64 | +16,67% | 3,16 | 3,64 | 3,46 | 3,64 | 3,65 | 2.067 | 624.315.500 |
| 20/3/2026 | 3,35 | 3,12 | -7,14% | 3,12 | 3,37 | 3,24 | 3,12 | 3,15 | 3.384 | 601.053.900 |
| 19/3/2026 | 3,42 | 3,36 | -1,75% | 3,27 | 3,42 | 3,32 | 3,35 | 3,36 | 1.896 | 289.442.200 |
| 18/3/2026 | 3,54 | 3,42 | -3,39% | 3,42 | 3,60 | 3,49 | 3,42 | 3,44 | 1.204 | 247.748.500 |
| 17/3/2026 | 3,53 | 3,54 | -0,56% | 3,46 | 3,67 | 3,56 | 3,48 | 3,54 | 1.648 | 397.747.100 |
| 16/3/2026 | 3,58 | 3,56 | +3,19% | 3,49 | 3,61 | 3,55 | 3,55 | 3,56 | 2.881 | 267.367.700 |
| 13/3/2026 | 3,58 | 3,45 | -1,71% | 3,41 | 3,68 | 3,53 | 3,43 | 3,45 | 2.325 | 281.351.600 |
| 12/3/2026 | 3,80 | 3,51 | -7,63% | 3,45 | 3,82 | 3,53 | 3,51 | 3,52 | 2.728 | 636.347.700 |
| 11/3/2026 | 3,50 | 3,80 | +6,74% | 3,50 | 3,84 | 3,73 | 3,79 | 3,80 | 2.162 | 384.551.800 |
| 10/3/2026 | 3,61 | 3,56 | +0,28% | 3,34 | 3,76 | 3,52 | 3,55 | 3,56 | 3.493 | 1.383.296.300 |
| 9/3/2026 | 3,80 | 3,55 | -6,58% | 3,51 | 3,81 | 3,64 | 3,55 | 3,56 | 2.935 | 1.281.904.300 |
| 6/3/2026 | 3,88 | 3,80 | -1,81% | 3,72 | 3,92 | 3,81 | 3,78 | 3,81 | 1.699 | 291.567.500 |
| 5/3/2026 | 3,98 | 3,87 | -1,28% | 3,77 | 4,00 | 3,86 | 3,83 | 3,87 | 1.751 | 363.750.300 |
| 4/3/2026 | 3,73 | 3,92 | +6,23% | 3,73 | 4,02 | 3,90 | 3,91 | 3,92 | 2.547 | 736.996.400 |
| 3/3/2026 | 3,88 | 3,69 | -5,87% | 3,65 | 3,88 | 3,72 | 3,69 | 3,72 | 2.947 | 502.831.900 |
| 2/3/2026 | 4,00 | 3,92 | -2,73% | 3,85 | 4,00 | 3,90 | 3,91 | 3,92 | 2.249 | 440.445.600 |
| 27/2/2026 | 4,12 | 4,03 | -0,98% | 4,00 | 4,13 | 4,06 | 4,03 | 4,05 | 2.031 | 366.006.800 |
| 26/2/2026 | 4,14 | 4,07 | -0,73% | 4,01 | 4,17 | 4,08 | 4,06 | 4,07 | 2.051 | 471.120.600 |
| 25/2/2026 | 4,19 | 4,10 | -1,44% | 4,10 | 4,28 | 4,17 | 4,10 | 4,14 | 1.630 | 345.380.900 |
| 24/2/2026 | 4,15 | 4,16 | -0,72% | 4,14 | 4,25 | 4,18 | 4,15 | 4,16 | 1.359 | 233.415.400 |
| 23/2/2026 | 4,31 | 4,19 | -2,10% | 4,17 | 4,37 | 4,27 | 4,18 | 4,19 | 1.631 | 262.966.800 |
| 20/2/2026 | 4,19 | 4,28 | +2,39% | 4,11 | 4,39 | 4,28 | 4,28 | 4,31 | 2.139 | 533.859.300 |
| 19/2/2026 | 4,26 | 4,18 | -0,48% | 4,05 | 4,26 | 4,14 | 4,18 | 4,19 | 2.733 | 631.469.100 |
| 18/2/2026 | 4,14 | 4,20 | -0,24% | 4,14 | 4,39 | 4,27 | 4,20 | 4,28 | 1.567 | 394.394.100 |
| 13/2/2026 | 4,15 | 4,21 | +2,18% | 4,04 | 4,24 | 4,16 | 4,20 | 4,21 | 1.203 | 273.321.200 |
| 11/2/2026 | 4,18 | 4,12 | -0,72% | 4,10 | 4,31 | 4,19 | 4,12 | 4,13 | 2.874 | 735.664.700 |
| 10/2/2026 | 4,19 | 4,15 | -1,66% | 4,08 | 4,26 | 4,14 | 4,15 | 4,17 | 2.069 | 445.624.600 |
| 9/2/2026 | 4,16 | 4,22 | 0,00% | 4,14 | 4,36 | 4,26 | 4,21 | 4,22 | 2.380 | 637.582.500 |
| 6/2/2026 | 4,15 | 4,22 | +1,69% | 3,95 | 4,22 | 4,06 | 4,19 | 4,22 | 2.448 | 660.912.100 |
| 5/2/2026 | 4,20 | 4,15 | 0,00% | 4,01 | 4,26 | 4,16 | 4,15 | 4,16 | 2.542 | 560.191.100 |
| 4/2/2026 | 4,30 | 4,15 | -3,26% | 4,06 | 4,31 | 4,14 | 4,15 | 4,17 | 2.381 | 476.485.700 |
| 3/2/2026 | 4,41 | 4,29 | -2,72% | 4,28 | 4,49 | 4,35 | 4,29 | 4,34 | 1.740 | 428.358.400 |
| 2/2/2026 | 4,31 | 4,41 | +3,52% | 4,19 | 4,50 | 4,37 | 4,40 | 4,41 | 3.228 | 747.612.200 |
| 30/1/2026 | 4,09 | 4,26 | +4,41% | 3,97 | 4,29 | 4,17 | 4,20 | 4,26 | 3.649 | 721.764.800 |
| 29/1/2026 | 4,22 | 4,08 | -3,09% | 4,00 | 4,34 | 4,10 | 4,06 | 4,08 | 3.099 | 892.056.600 |
| 28/1/2026 | 4,29 | 4,21 | -0,94% | 4,11 | 4,42 | 4,26 | 4,17 | 4,21 | 3.002 | 922.579.600 |
| 27/1/2026 | 4,56 | 4,25 | -4,28% | 4,15 | 4,62 | 4,36 | 4,25 | 4,27 | 3.683 | 1.034.685.600 |
| 26/1/2026 | 4,55 | 4,44 | -1,77% | 4,41 | 4,63 | 4,52 | 4,44 | 4,45 | 3.629 | 859.411.300 |
| 23/1/2026 | 4,30 | 4,52 | +5,36% | 4,25 | 4,58 | 4,42 | 4,50 | 4,52 | 4.317 | 1.513.940.400 |
| 22/1/2026 | 3,89 | 4,29 | +10,57% | 3,87 | 4,32 | 4,14 | 4,28 | 4,29 | 3.312 | 1.472.370.100 |
| 21/1/2026 | 3,65 | 3,88 | +6,01% | 3,65 | 3,88 | 3,79 | 3,88 | 3,89 | 2.420 | 526.919.400 |