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.
DASA3F - DASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,30 | 1,32 | -1,49% | 1,27 | 1,34 | 1,29 | 1,29 | 1,32 | 154 | 254.296 |
| 5/9/2025 | 1,33 | 1,34 | 0,00% | 1,30 | 1,34 | 1,31 | 1,30 | 1,34 | 80 | 196.560 |
| 4/9/2025 | 1,32 | 1,34 | +3,08% | 1,27 | 1,34 | 1,29 | 1,31 | 1,34 | 171 | 248.551 |
| 3/9/2025 | 1,28 | 1,30 | -0,76% | 1,28 | 1,32 | 1,29 | 1,28 | 1,30 | 96 | 190.844 |
| 2/9/2025 | 1,34 | 1,31 | -2,96% | 1,27 | 1,39 | 1,29 | 1,28 | 1,31 | 124 | 339.659 |
| 1/9/2025 | 1,35 | 1,35 | +1,50% | 1,33 | 1,37 | 1,34 | 1,32 | 1,37 | 117 | 230.893 |
| 29/8/2025 | 1,45 | 1,33 | -8,28% | 1,33 | 1,45 | 1,36 | 1,33 | 1,37 | 215 | 590.800 |
| 28/8/2025 | 1,35 | 1,45 | +7,41% | 1,34 | 1,45 | 1,39 | 1,45 | 1,46 | 355 | 868.636 |
| 27/8/2025 | 1,26 | 1,35 | +3,85% | 1,24 | 1,36 | 1,31 | 1,35 | 1,36 | 186 | 257.921 |
| 26/8/2025 | 1,24 | 1,30 | +7,44% | 1,23 | 1,33 | 1,28 | 1,27 | 1,30 | 111 | 213.164 |
| 25/8/2025 | 1,27 | 1,21 | -1,63% | 1,21 | 1,32 | 1,24 | 1,21 | 1,22 | 128 | 232.624 |
| 22/8/2025 | 1,26 | 1,23 | -0,81% | 1,23 | 1,28 | 1,25 | 1,23 | 1,28 | 94 | 191.254 |
| 21/8/2025 | 1,31 | 1,24 | -3,88% | 1,24 | 1,31 | 1,26 | 1,24 | 1,28 | 139 | 289.010 |
| 20/8/2025 | 1,31 | 1,29 | -0,77% | 1,27 | 1,33 | 1,29 | 1,28 | 1,29 | 111 | 194.520 |
| 19/8/2025 | 1,36 | 1,30 | -9,72% | 1,30 | 1,40 | 1,33 | 1,30 | 1,33 | 166 | 281.101 |
| 18/8/2025 | 1,46 | 1,44 | -3,36% | 1,39 | 1,46 | 1,43 | 1,41 | 1,44 | 97 | 210.381 |
| 15/8/2025 | 1,46 | 1,49 | +5,67% | 1,32 | 1,49 | 1,38 | 1,36 | 1,49 | 432 | 322.480 |
| 14/8/2025 | 1,37 | 1,41 | +2,17% | 1,37 | 1,45 | 1,40 | 1,41 | 1,45 | 156 | 238.583 |
| 13/8/2025 | 1,44 | 1,38 | -4,83% | 1,38 | 1,44 | 1,40 | 1,38 | 1,43 | 96 | 228.456 |
| 12/8/2025 | 1,42 | 1,45 | +3,57% | 1,39 | 1,49 | 1,43 | 1,45 | 1,46 | 176 | 441.865 |
| 11/8/2025 | 1,35 | 1,40 | +0,72% | 1,32 | 1,45 | 1,40 | 1,38 | 1,40 | 270 | 760.407 |
| 8/8/2025 | 1,43 | 1,39 | -2,80% | 1,35 | 1,43 | 1,38 | 1,35 | 1,39 | 115 | 248.971 |
| 7/8/2025 | 1,46 | 1,43 | -2,05% | 1,39 | 1,58 | 1,48 | 1,43 | 1,48 | 207 | 406.155 |
| 6/8/2025 | 1,50 | 1,46 | +2,82% | 1,43 | 1,50 | 1,45 | 1,46 | 1,49 | 136 | 425.615 |
| 5/8/2025 | 1,38 | 1,42 | +5,97% | 1,35 | 1,54 | 1,46 | 1,42 | 1,47 | 371 | 814.626 |
| 4/8/2025 | 1,28 | 1,34 | +8,94% | 1,26 | 1,37 | 1,32 | 1,34 | 1,37 | 149 | 248.973 |
| 1/8/2025 | 1,24 | 1,23 | +3,36% | 1,22 | 1,32 | 1,27 | 1,23 | 1,27 | 271 | 364.323 |
| 31/7/2025 | 1,19 | 1,19 | 0,00% | 1,19 | 1,24 | 1,21 | 1,19 | 1,24 | 70 | 123.813 |
| 30/7/2025 | 1,22 | 1,19 | -4,03% | 1,19 | 1,25 | 1,21 | 1,19 | 1,22 | 154 | 344.167 |
| 29/7/2025 | 1,20 | 1,24 | 0,00% | 1,20 | 1,25 | 1,22 | 1,22 | 1,24 | 107 | 209.428 |
| 28/7/2025 | 1,26 | 1,24 | -0,80% | 1,22 | 1,26 | 1,23 | 1,22 | 1,24 | 75 | 159.959 |
| 25/7/2025 | 1,24 | 1,25 | +2,46% | 1,23 | 1,26 | 1,24 | 1,23 | 1,25 | 64 | 158.314 |
| 24/7/2025 | 1,24 | 1,22 | 0,00% | 1,22 | 1,26 | 1,23 | 1,22 | 1,26 | 56 | 122.938 |
| 23/7/2025 | 1,25 | 1,22 | +1,67% | 1,22 | 1,27 | 1,23 | 1,22 | 1,27 | 78 | 158.414 |
| 22/7/2025 | 1,24 | 1,20 | -4,00% | 1,20 | 1,25 | 1,23 | 1,20 | 1,24 | 111 | 191.721 |
| 21/7/2025 | 1,25 | 1,25 | +1,63% | 1,20 | 1,27 | 1,22 | 1,22 | 1,25 | 150 | 369.612 |
| 18/7/2025 | 1,26 | 1,23 | -1,60% | 1,23 | 1,28 | 1,25 | 1,23 | 1,26 | 129 | 347.415 |
| 17/7/2025 | 1,26 | 1,25 | 0,00% | 1,25 | 1,29 | 1,27 | 1,25 | 1,29 | 109 | 248.718 |
| 16/7/2025 | 1,25 | 1,25 | -0,79% | 1,25 | 1,28 | 1,26 | 1,25 | 1,26 | 97 | 214.453 |
| 15/7/2025 | 1,28 | 1,26 | -3,82% | 1,24 | 1,31 | 1,26 | 1,26 | 1,28 | 158 | 343.638 |
| 14/7/2025 | 1,31 | 1,31 | 0,00% | 1,27 | 1,32 | 1,29 | 1,28 | 1,31 | 177 | 319.362 |
| 11/7/2025 | 1,34 | 1,31 | -1,50% | 1,30 | 1,34 | 1,31 | 1,31 | 1,33 | 134 | 273.996 |
| 10/7/2025 | 1,35 | 1,33 | -1,48% | 1,32 | 1,36 | 1,33 | 1,33 | 1,36 | 110 | 226.670 |
| 9/7/2025 | 1,36 | 1,35 | -2,88% | 1,35 | 1,39 | 1,36 | 1,35 | 1,38 | 73 | 146.166 |
| 8/7/2025 | 1,38 | 1,39 | +2,96% | 1,35 | 1,39 | 1,37 | 1,37 | 1,39 | 84 | 205.389 |
| 7/7/2025 | 1,41 | 1,35 | -4,26% | 1,35 | 1,41 | 1,36 | 1,35 | 1,39 | 131 | 260.630 |
| 4/7/2025 | 1,41 | 1,41 | +1,44% | 1,36 | 1,41 | 1,38 | 1,39 | 1,41 | 102 | 183.108 |
| 3/7/2025 | 1,44 | 1,39 | -2,11% | 1,37 | 1,44 | 1,40 | 1,39 | 1,40 | 140 | 337.870 |
| 2/7/2025 | 1,39 | 1,42 | +5,19% | 1,36 | 1,42 | 1,39 | 1,40 | 1,42 | 113 | 269.753 |
| 1/7/2025 | 1,34 | 1,35 | +2,27% | 1,34 | 1,50 | 1,39 | 1,35 | 1,39 | 333 | 839.264 |
| 30/6/2025 | 1,32 | 1,32 | +1,54% | 1,28 | 1,34 | 1,31 | 1,32 | 1,33 | 139 | 309.114 |
| 27/6/2025 | 1,36 | 1,30 | -2,99% | 1,29 | 1,36 | 1,31 | 1,30 | 1,31 | 177 | 367.944 |
| 26/6/2025 | 1,31 | 1,34 | +1,52% | 1,31 | 1,36 | 1,32 | 1,34 | 1,36 | 122 | 193.610 |
| 25/6/2025 | 1,39 | 1,32 | -4,35% | 1,31 | 1,40 | 1,34 | 1,32 | 1,35 | 156 | 304.102 |
| 24/6/2025 | 1,35 | 1,38 | -0,72% | 1,35 | 1,39 | 1,37 | 1,35 | 1,38 | 110 | 270.738 |
| 23/6/2025 | 1,33 | 1,39 | +0,72% | 1,32 | 1,42 | 1,36 | 1,38 | 1,39 | 256 | 506.467 |
| 20/6/2025 | 1,43 | 1,38 | -0,72% | 1,32 | 1,43 | 1,34 | 1,35 | 1,38 | 265 | 567.012 |
| 18/6/2025 | 1,47 | 1,39 | -4,14% | 1,39 | 1,47 | 1,41 | 1,39 | 1,42 | 229 | 513.899 |
| 17/6/2025 | 1,50 | 1,45 | -2,68% | 1,42 | 1,52 | 1,45 | 1,45 | 1,46 | 259 | 617.922 |
| 16/6/2025 | 1,50 | 1,49 | -1,97% | 1,49 | 1,54 | 1,50 | 1,49 | 1,51 | 241 | 401.538 |
| 13/6/2025 | 1,53 | 1,52 | -1,30% | 1,49 | 1,54 | 1,51 | 1,51 | 1,52 | 160 | 381.925 |
| 12/6/2025 | 1,58 | 1,54 | -1,28% | 1,52 | 1,58 | 1,54 | 1,52 | 1,54 | 154 | 327.207 |
| 11/6/2025 | 1,62 | 1,56 | -2,50% | 1,56 | 1,62 | 1,58 | 1,56 | 1,59 | 134 | 270.580 |
| 10/6/2025 | 1,57 | 1,60 | +4,58% | 1,56 | 1,62 | 1,59 | 1,57 | 1,60 | 141 | 376.622 |
| 9/6/2025 | 1,54 | 1,53 | +0,66% | 1,50 | 1,57 | 1,51 | 1,51 | 1,53 | 230 | 544.757 |
| 6/6/2025 | 1,56 | 1,52 | -1,30% | 1,52 | 1,57 | 1,54 | 1,52 | 1,56 | 137 | 363.240 |
| 5/6/2025 | 1,57 | 1,54 | -0,65% | 1,54 | 1,59 | 1,56 | 1,54 | 1,57 | 85 | 237.718 |
| 4/6/2025 | 1,57 | 1,55 | +0,65% | 1,55 | 1,60 | 1,57 | 1,55 | 1,57 | 121 | 269.938 |
| 3/6/2025 | 1,58 | 1,54 | -0,65% | 1,53 | 1,58 | 1,55 | 1,54 | 1,57 | 177 | 430.233 |
| 2/6/2025 | 1,62 | 1,55 | -3,13% | 1,55 | 1,64 | 1,58 | 1,55 | 1,57 | 198 | 434.457 |
| 30/5/2025 | 1,61 | 1,60 | -3,61% | 1,57 | 1,63 | 1,58 | 1,60 | 1,61 | 246 | 787.868 |
| 29/5/2025 | 1,66 | 1,66 | +1,22% | 1,60 | 1,66 | 1,62 | 1,62 | 1,66 | 155 | 460.892 |
| 28/5/2025 | 1,65 | 1,64 | +0,61% | 1,62 | 1,66 | 1,63 | 1,64 | 1,65 | 144 | 427.509 |
| 27/5/2025 | 1,70 | 1,63 | -1,21% | 1,63 | 1,70 | 1,65 | 1,63 | 1,70 | 179 | 327.225 |
| 26/5/2025 | 1,75 | 1,65 | -5,17% | 1,65 | 1,75 | 1,68 | 1,65 | 1,70 | 254 | 566.872 |
| 23/5/2025 | 1,74 | 1,74 | +2,96% | 1,70 | 1,75 | 1,72 | 1,73 | 1,74 | 116 | 432.897 |
| 22/5/2025 | 1,78 | 1,69 | -3,43% | 1,68 | 1,78 | 1,74 | 1,69 | 1,73 | 202 | 456.675 |
| 21/5/2025 | 1,85 | 1,75 | -4,37% | 1,73 | 1,85 | 1,77 | 1,75 | 1,78 | 176 | 455.275 |
| 20/5/2025 | 1,83 | 1,83 | 0,00% | 1,80 | 1,87 | 1,83 | 1,79 | 1,83 | 92 | 231.645 |
| 19/5/2025 | 1,86 | 1,83 | -3,68% | 1,81 | 1,87 | 1,84 | 1,83 | 1,86 | 125 | 307.182 |
| 16/5/2025 | 1,86 | 1,90 | +3,83% | 1,82 | 1,91 | 1,85 | 1,85 | 1,90 | 181 | 490.535 |
| 15/5/2025 | 1,79 | 1,83 | +4,57% | 1,78 | 1,95 | 1,86 | 1,83 | 1,87 | 237 | 617.583 |
| 14/5/2025 | 1,74 | 1,75 | +1,16% | 1,71 | 1,81 | 1,76 | 1,75 | 1,79 | 169 | 279.979 |
| 13/5/2025 | 1,84 | 1,73 | -3,35% | 1,68 | 1,88 | 1,74 | 1,72 | 1,73 | 396 | 790.972 |
| 12/5/2025 | 1,80 | 1,79 | +0,56% | 1,74 | 1,82 | 1,77 | 1,79 | 1,81 | 130 | 313.000 |
| 9/5/2025 | 1,80 | 1,78 | -1,11% | 1,77 | 1,85 | 1,81 | 1,78 | 1,82 | 132 | 398.752 |
| 8/5/2025 | 1,70 | 1,80 | +4,05% | 1,70 | 1,80 | 1,75 | 1,78 | 1,80 | 99 | 330.969 |
| 7/5/2025 | 1,72 | 1,73 | +3,59% | 1,67 | 1,75 | 1,69 | 1,68 | 1,73 | 115 | 210.762 |
| 6/5/2025 | 1,72 | 1,67 | -1,76% | 1,67 | 1,73 | 1,70 | 1,67 | 1,70 | 201 | 381.811 |
| 5/5/2025 | 1,79 | 1,70 | 0,00% | 1,70 | 1,79 | 1,71 | 1,70 | 1,72 | 113 | 251.439 |
| 2/5/2025 | 1,78 | 1,70 | -6,08% | 1,70 | 1,79 | 1,73 | 1,70 | 1,73 | 238 | 505.883 |
| 29/4/2025 | 1,75 | 1,81 | +3,43% | 1,75 | 1,81 | 1,78 | 1,78 | 1,81 | 71 | 169.762 |
| 28/4/2025 | 1,82 | 1,75 | -3,85% | 1,75 | 1,82 | 1,76 | 1,75 | 1,80 | 118 | 221.460 |
| 25/4/2025 | 1,82 | 1,82 | +4,00% | 1,78 | 1,82 | 1,79 | 1,78 | 1,82 | 166 | 137.243 |
| 24/4/2025 | 1,83 | 1,75 | -3,31% | 1,75 | 1,83 | 1,78 | 1,75 | 1,80 | 117 | 291.787 |
| 23/4/2025 | 1,80 | 1,81 | -1,63% | 1,77 | 1,84 | 1,80 | 1,79 | 1,81 | 113 | 323.859 |
| 22/4/2025 | 1,77 | 1,84 | +1,66% | 1,77 | 1,84 | 1,79 | 1,79 | 1,84 | 131 | 221.888 |
| 17/4/2025 | 1,82 | 1,81 | +0,56% | 1,78 | 1,82 | 1,80 | 1,78 | 1,81 | 141 | 283.331 |
| 16/4/2025 | 1,85 | 1,80 | -1,64% | 1,79 | 1,85 | 1,81 | 1,80 | 1,81 | 97 | 357.348 |
| 15/4/2025 | 1,82 | 1,83 | +3,39% | 1,79 | 1,84 | 1,82 | 1,79 | 1,83 | 96 | 241.208 |
| 14/4/2025 | 1,76 | 1,77 | -1,67% | 1,74 | 1,81 | 1,77 | 1,77 | 1,78 | 118 | 295.436 |
| 11/4/2025 | 1,86 | 1,80 | -0,55% | 1,74 | 1,86 | 1,77 | 1,76 | 1,80 | 153 | 410.730 |
| 10/4/2025 | 1,86 | 1,81 | -2,69% | 1,80 | 1,86 | 1,82 | 1,81 | 1,84 | 186 | 209.198 |
| 9/4/2025 | 1,72 | 1,86 | +7,51% | 1,71 | 1,86 | 1,78 | 1,79 | 1,86 | 118 | 362.749 |
| 8/4/2025 | 1,83 | 1,73 | -2,81% | 1,73 | 1,85 | 1,78 | 1,73 | 1,78 | 110 | 245.175 |
| 7/4/2025 | 1,81 | 1,78 | -3,78% | 1,72 | 1,84 | 1,78 | 1,78 | 1,85 | 131 | 416.394 |
| 4/4/2025 | 1,90 | 1,85 | -2,63% | 1,78 | 1,90 | 1,81 | 1,79 | 1,85 | 145 | 379.514 |
| 3/4/2025 | 1,86 | 1,90 | +3,83% | 1,83 | 1,90 | 1,85 | 1,85 | 1,90 | 101 | 367.400 |
| 2/4/2025 | 1,89 | 1,83 | -4,19% | 1,83 | 1,94 | 1,88 | 1,83 | 1,87 | 145 | 455.995 |
| 1/4/2025 | 1,84 | 1,91 | +2,14% | 1,78 | 1,94 | 1,88 | 1,88 | 1,91 | 152 | 439.447 |
| 31/3/2025 | 1,95 | 1,87 | -3,11% | 1,85 | 1,97 | 1,88 | 1,84 | 1,87 | 158 | 382.266 |
| 28/3/2025 | 1,99 | 1,93 | -2,53% | 1,93 | 1,99 | 1,96 | 1,93 | 1,99 | 80 | 179.247 |
| 27/3/2025 | 2,09 | 1,98 | -5,71% | 1,90 | 2,19 | 1,98 | 1,98 | 2,01 | 331 | 763.628 |
| 26/3/2025 | 2,10 | 2,10 | +2,94% | 2,10 | 2,18 | 2,14 | 2,10 | 2,13 | 187 | 485.055 |
| 25/3/2025 | 2,11 | 2,04 | -1,92% | 1,99 | 2,14 | 2,07 | 2,04 | 2,08 | 134 | 510.506 |
| 24/3/2025 | 1,99 | 2,08 | +8,90% | 1,98 | 2,11 | 2,05 | 2,04 | 2,08 | 449 | 1.243.977 |
| 21/3/2025 | 1,92 | 1,91 | +1,60% | 1,86 | 1,98 | 1,90 | 1,91 | 1,93 | 99 | 347.172 |
| 20/3/2025 | 1,97 | 1,88 | -3,59% | 1,88 | 1,97 | 1,90 | 1,88 | 1,90 | 87 | 332.940 |
| 19/3/2025 | 1,93 | 1,95 | +1,04% | 1,88 | 1,95 | 1,91 | 1,90 | 1,95 | 96 | 340.117 |
| 18/3/2025 | 1,92 | 1,93 | -1,03% | 1,87 | 1,96 | 1,90 | 1,87 | 1,93 | 126 | 345.240 |
| 17/3/2025 | 1,92 | 1,95 | +2,63% | 1,90 | 1,96 | 1,92 | 1,90 | 1,95 | 107 | 346.930 |
| 14/3/2025 | 1,99 | 1,90 | -4,04% | 1,90 | 1,99 | 1,94 | 1,90 | 1,95 | 132 | 327.018 |
| 13/3/2025 | 1,86 | 1,98 | +9,39% | 1,86 | 1,98 | 1,92 | 1,94 | 1,98 | 262 | 544.161 |
| 12/3/2025 | 1,79 | 1,81 | 0,00% | 1,79 | 1,88 | 1,84 | 1,81 | 1,84 | 96 | 315.582 |
| 11/3/2025 | 1,70 | 1,81 | +6,47% | 1,68 | 1,85 | 1,75 | 1,81 | 1,84 | 168 | 445.582 |
| 10/3/2025 | 1,68 | 1,70 | +1,19% | 1,67 | 1,77 | 1,72 | 1,70 | 1,72 | 142 | 302.326 |