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.
DESK3F - DESKTOP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 15,56 | 15,52 | -0,06% | 15,45 | 15,98 | 15,70 | 15,54 | 15,82 | 135 | 1.379.233 |
| 11/12/2025 | 15,58 | 15,53 | -1,90% | 15,52 | 15,79 | 15,65 | 15,53 | 15,82 | 50 | 1.191.335 |
| 10/12/2025 | 14,81 | 15,83 | +5,18% | 14,81 | 15,90 | 15,65 | 15,51 | 15,88 | 192 | 2.803.404 |
| 9/12/2025 | 15,09 | 15,05 | -0,27% | 14,41 | 15,28 | 14,94 | 14,94 | 15,17 | 116 | 2.008.514 |
| 8/12/2025 | 15,17 | 15,09 | -1,37% | 14,91 | 15,34 | 15,06 | 14,93 | 15,09 | 82 | 1.729.814 |
| 5/12/2025 | 16,13 | 15,30 | -4,32% | 14,79 | 16,13 | 15,28 | 14,76 | 15,30 | 213 | 4.442.962 |
| 4/12/2025 | 16,73 | 15,99 | -3,33% | 15,87 | 16,80 | 16,44 | 15,99 | 16,17 | 87 | 1.634.371 |
| 3/12/2025 | 16,50 | 16,54 | +1,72% | 16,46 | 16,77 | 16,57 | 16,53 | 16,56 | 279 | 2.423.840 |
| 2/12/2025 | 16,43 | 16,26 | -1,33% | 16,12 | 16,51 | 16,31 | 16,26 | 16,46 | 256 | 1.868.427 |
| 1/12/2025 | 15,79 | 16,48 | +3,00% | 15,73 | 16,54 | 16,14 | 16,20 | 16,48 | 1.411 | 7.865.997 |
| 28/11/2025 | 16,83 | 16,00 | -3,03% | 15,56 | 16,92 | 16,22 | 15,73 | 16,05 | 197 | 5.230.754 |
| 27/11/2025 | 16,86 | 16,50 | -3,57% | 16,50 | 17,10 | 16,86 | 16,58 | 16,88 | 118 | 3.583.101 |
| 26/11/2025 | 16,39 | 17,11 | +4,78% | 16,27 | 17,11 | 16,86 | 16,93 | 17,11 | 184 | 5.182.873 |
| 25/11/2025 | 16,32 | 16,33 | -1,74% | 16,02 | 16,90 | 16,48 | 16,12 | 16,33 | 278 | 5.341.565 |
| 24/11/2025 | 15,75 | 16,62 | +6,61% | 15,75 | 16,62 | 16,23 | 16,50 | 16,62 | 170 | 3.921.242 |
| 21/11/2025 | 15,85 | 15,59 | -0,64% | 15,48 | 15,90 | 15,70 | 15,59 | 15,75 | 85 | 1.711.515 |
| 19/11/2025 | 15,32 | 15,69 | -0,06% | 15,32 | 15,86 | 15,69 | 15,64 | 15,84 | 135 | 1.831.310 |
| 18/11/2025 | 15,12 | 15,70 | +3,22% | 15,06 | 15,81 | 15,59 | 15,62 | 15,72 | 158 | 3.458.409 |
| 17/11/2025 | 15,32 | 15,21 | +0,73% | 14,80 | 15,32 | 14,93 | 14,98 | 15,21 | 199 | 3.123.532 |
| 14/11/2025 | 16,03 | 15,10 | -5,74% | 15,00 | 16,03 | 15,21 | 15,10 | 15,24 | 319 | 8.829.780 |
| 13/11/2025 | 15,41 | 16,02 | +2,10% | 15,26 | 16,02 | 15,53 | 15,62 | 16,03 | 415 | 5.571.938 |
| 12/11/2025 | 15,45 | 15,69 | +0,64% | 15,43 | 15,80 | 15,59 | 15,52 | 15,69 | 428 | 5.521.253 |
| 11/11/2025 | 16,17 | 15,59 | -3,77% | 15,44 | 16,17 | 15,69 | 15,41 | 15,79 | 150 | 3.214.140 |
| 10/11/2025 | 16,18 | 16,20 | +1,38% | 15,46 | 16,20 | 15,78 | 16,02 | 16,20 | 152 | 2.740.279 |
| 7/11/2025 | 16,09 | 15,98 | -0,75% | 15,35 | 16,17 | 15,66 | 15,79 | 15,98 | 184 | 5.626.532 |
| 6/11/2025 | 15,36 | 16,10 | +4,14% | 15,35 | 16,10 | 15,91 | 15,96 | 16,10 | 302 | 5.818.438 |
| 5/11/2025 | 15,17 | 15,46 | +3,20% | 15,16 | 15,96 | 15,69 | 15,46 | 15,67 | 325 | 4.381.527 |
| 4/11/2025 | 14,94 | 14,98 | +1,84% | 14,94 | 15,53 | 15,23 | 15,00 | 15,02 | 303 | 6.188.510 |
| 3/11/2025 | 15,25 | 14,71 | -3,67% | 14,55 | 15,44 | 14,85 | 14,71 | 15,01 | 2.536 | 8.768.548 |
| 31/10/2025 | 16,00 | 15,27 | -4,86% | 14,00 | 16,00 | 15,14 | 15,27 | 15,47 | 236 | 5.278.790 |
| 30/10/2025 | 15,77 | 16,05 | +3,28% | 15,58 | 16,10 | 15,93 | 15,85 | 16,05 | 232 | 2.786.927 |
| 29/10/2025 | 15,40 | 15,54 | +2,44% | 15,23 | 15,87 | 15,61 | 15,54 | 15,75 | 322 | 3.712.552 |
| 28/10/2025 | 15,04 | 15,17 | +0,20% | 15,04 | 15,47 | 15,28 | 15,17 | 15,20 | 179 | 3.949.772 |
| 27/10/2025 | 15,04 | 15,14 | +1,20% | 15,04 | 15,37 | 15,22 | 15,14 | 15,31 | 192 | 3.563.519 |
| 24/10/2025 | 15,26 | 14,96 | -0,73% | 14,70 | 15,30 | 15,09 | 14,96 | 15,18 | 272 | 5.143.642 |
| 23/10/2025 | 15,45 | 15,07 | +12,72% | 14,11 | 16,50 | 15,67 | 15,07 | 15,20 | 616 | 19.851.921 |
| 22/10/2025 | 11,89 | 13,37 | +13,31% | 11,66 | 13,63 | 12,92 | 13,37 | 13,63 | 512 | 6.940.830 |
| 21/10/2025 | 15,76 | 11,80 | -25,27% | 11,49 | 15,99 | 13,23 | 11,80 | 11,99 | 903 | 13.493.559 |
| 20/10/2025 | 14,85 | 15,79 | +5,76% | 14,85 | 15,98 | 15,52 | 15,79 | 15,93 | 361 | 6.343.285 |
| 17/10/2025 | 14,84 | 14,93 | -0,40% | 14,81 | 15,74 | 15,27 | 14,93 | 15,23 | 418 | 5.784.393 |
| 16/10/2025 | 14,13 | 14,99 | +6,16% | 14,07 | 15,09 | 14,85 | 14,67 | 14,99 | 2.089 | 22.876.057 |
| 15/10/2025 | 13,10 | 14,12 | +6,65% | 13,07 | 14,22 | 13,88 | 14,12 | 14,16 | 887 | 8.544.773 |
| 14/10/2025 | 12,78 | 13,24 | +3,44% | 12,78 | 13,33 | 13,08 | 13,08 | 13,24 | 172 | 4.068.453 |
| 13/10/2025 | 12,99 | 12,80 | +0,31% | 12,77 | 13,09 | 12,89 | 12,85 | 12,88 | 161 | 2.907.596 |
| 10/10/2025 | 12,86 | 12,76 | +0,08% | 12,50 | 13,03 | 12,75 | 12,76 | 12,98 | 144 | 2.879.524 |
| 9/10/2025 | 12,36 | 12,75 | +3,24% | 12,36 | 13,09 | 12,77 | 12,75 | 12,80 | 301 | 5.677.787 |
| 8/10/2025 | 11,50 | 12,35 | +10,27% | 11,50 | 12,63 | 12,19 | 12,35 | 12,39 | 394 | 6.666.067 |
| 7/10/2025 | 10,42 | 11,20 | +7,18% | 9,96 | 11,99 | 11,08 | 11,20 | 11,27 | 2.335 | 18.266.010 |
| 6/10/2025 | 10,30 | 10,45 | +2,45% | 9,96 | 10,45 | 10,17 | 10,26 | 10,45 | 143 | 1.513.766 |
| 3/10/2025 | 10,28 | 10,20 | -0,10% | 10,16 | 10,50 | 10,31 | 10,20 | 10,45 | 85 | 1.286.520 |
| 2/10/2025 | 10,45 | 10,21 | -1,26% | 10,16 | 10,54 | 10,27 | 10,21 | 10,34 | 117 | 1.488.029 |
| 1/10/2025 | 10,08 | 10,34 | +2,99% | 10,08 | 10,70 | 10,39 | 10,21 | 10,34 | 138 | 1.652.495 |
| 30/9/2025 | 10,33 | 10,04 | -4,20% | 10,04 | 10,44 | 10,32 | 10,04 | 10,23 | 124 | 1.862.774 |
| 29/9/2025 | 10,50 | 10,48 | +2,04% | 10,33 | 10,67 | 10,47 | 10,35 | 10,48 | 142 | 2.145.849 |
| 26/9/2025 | 10,40 | 10,27 | -3,11% | 10,26 | 10,60 | 10,34 | 10,28 | 10,36 | 91 | 1.045.162 |
| 25/9/2025 | 10,00 | 10,60 | +5,05% | 10,00 | 10,83 | 10,41 | 10,31 | 10,60 | 286 | 2.499.796 |
| 24/9/2025 | 10,44 | 10,09 | -2,89% | 10,09 | 10,67 | 10,30 | 10,09 | 10,32 | 210 | 2.498.137 |
| 23/9/2025 | 9,71 | 10,39 | +6,24% | 9,71 | 10,46 | 10,21 | 10,23 | 10,40 | 296 | 3.026.017 |
| 22/9/2025 | 9,70 | 9,78 | +1,24% | 9,57 | 10,32 | 9,89 | 9,78 | 9,95 | 201 | 2.978.970 |
| 19/9/2025 | 8,89 | 9,66 | +10,15% | 8,86 | 9,77 | 9,29 | 9,66 | 9,78 | 276 | 3.415.549 |
| 18/9/2025 | 8,16 | 8,77 | +7,08% | 8,16 | 9,00 | 8,67 | 8,77 | 8,79 | 316 | 2.925.082 |
| 17/9/2025 | 8,06 | 8,19 | +0,74% | 8,06 | 8,38 | 8,20 | 8,19 | 8,30 | 98 | 1.058.068 |
| 16/9/2025 | 8,11 | 8,13 | +0,74% | 8,02 | 8,23 | 8,08 | 8,10 | 8,13 | 64 | 914.731 |
| 15/9/2025 | 8,00 | 8,07 | +1,13% | 8,00 | 8,23 | 8,16 | 8,07 | 8,14 | 91 | 943.532 |
| 12/9/2025 | 8,04 | 7,98 | +0,76% | 7,93 | 8,08 | 8,02 | 7,98 | 8,09 | 114 | 988.419 |
| 11/9/2025 | 8,03 | 7,92 | -0,38% | 7,92 | 8,27 | 8,09 | 7,92 | 8,08 | 105 | 1.043.626 |
| 10/9/2025 | 8,13 | 7,95 | -0,75% | 7,76 | 8,13 | 7,89 | 7,95 | 8,06 | 196 | 2.570.017 |
| 9/9/2025 | 8,18 | 8,01 | -1,60% | 8,00 | 8,24 | 8,10 | 8,00 | 8,12 | 75 | 743.624 |
| 8/9/2025 | 8,44 | 8,14 | -1,45% | 8,09 | 8,47 | 8,16 | 8,14 | 8,20 | 115 | 1.548.741 |
| 5/9/2025 | 8,31 | 8,26 | -2,36% | 8,26 | 8,54 | 8,39 | 8,25 | 8,34 | 99 | 1.324.156 |
| 4/9/2025 | 8,27 | 8,46 | +3,80% | 8,15 | 8,46 | 8,28 | 8,25 | 8,46 | 81 | 935.908 |
| 3/9/2025 | 8,08 | 8,15 | -0,12% | 8,08 | 8,27 | 8,20 | 8,15 | 8,25 | 87 | 977.993 |
| 2/9/2025 | 8,41 | 8,16 | -2,97% | 8,13 | 8,46 | 8,23 | 8,16 | 8,30 | 114 | 1.145.955 |
| 1/9/2025 | 8,58 | 8,41 | -0,94% | 8,32 | 8,62 | 8,48 | 8,41 | 8,53 | 163 | 2.179.157 |
| 29/8/2025 | 8,41 | 8,49 | +1,68% | 8,21 | 8,50 | 8,36 | 8,40 | 8,49 | 249 | 2.325.500 |
| 28/8/2025 | 7,90 | 8,35 | +4,77% | 7,90 | 8,39 | 8,15 | 8,23 | 8,35 | 191 | 2.948.256 |
| 27/8/2025 | 7,81 | 7,97 | +0,63% | 7,80 | 7,99 | 7,92 | 7,86 | 7,97 | 231 | 3.909.864 |
| 26/8/2025 | 7,99 | 7,92 | -1,61% | 7,72 | 8,17 | 7,89 | 7,88 | 7,92 | 296 | 4.220.734 |
| 25/8/2025 | 8,07 | 8,05 | -1,35% | 7,98 | 8,35 | 8,11 | 8,05 | 8,06 | 240 | 1.871.480 |
| 22/8/2025 | 8,01 | 8,16 | +3,68% | 8,01 | 8,28 | 8,19 | 8,16 | 8,24 | 151 | 1.704.332 |
| 21/8/2025 | 8,00 | 7,87 | -0,51% | 7,87 | 8,06 | 7,96 | 7,87 | 8,04 | 84 | 771.686 |
| 20/8/2025 | 8,08 | 7,91 | -1,13% | 7,89 | 8,14 | 7,98 | 7,91 | 8,06 | 66 | 861.686 |
| 19/8/2025 | 8,09 | 8,00 | -2,20% | 8,00 | 8,17 | 8,08 | 8,00 | 8,07 | 76 | 747.721 |
| 18/8/2025 | 7,90 | 8,18 | +5,41% | 7,82 | 8,31 | 8,14 | 8,18 | 8,20 | 301 | 2.730.270 |
| 15/8/2025 | 7,97 | 7,76 | -1,02% | 7,71 | 7,98 | 7,76 | 7,76 | 7,88 | 82 | 879.281 |
| 14/8/2025 | 7,55 | 7,84 | +2,48% | 7,55 | 7,84 | 7,70 | 7,72 | 7,84 | 105 | 1.392.409 |
| 13/8/2025 | 7,87 | 7,65 | -1,16% | 7,53 | 7,87 | 7,62 | 7,56 | 7,72 | 150 | 1.412.966 |
| 12/8/2025 | 8,03 | 7,74 | -1,53% | 7,68 | 8,03 | 7,85 | 7,74 | 7,87 | 114 | 1.415.301 |
| 11/8/2025 | 7,88 | 7,86 | -0,88% | 7,67 | 7,93 | 7,81 | 7,76 | 7,83 | 137 | 1.227.980 |
| 8/8/2025 | 8,09 | 7,93 | -0,38% | 7,93 | 8,16 | 7,99 | 7,93 | 7,99 | 122 | 1.482.825 |
| 7/8/2025 | 7,93 | 7,96 | +0,25% | 7,85 | 8,22 | 7,93 | 7,96 | 8,22 | 374 | 1.483.311 |
| 6/8/2025 | 8,10 | 7,94 | -0,50% | 7,94 | 8,14 | 8,04 | 7,94 | 8,08 | 103 | 1.077.933 |
| 5/8/2025 | 8,18 | 7,98 | -0,99% | 7,97 | 8,18 | 8,02 | 7,98 | 8,00 | 106 | 980.395 |
| 4/8/2025 | 8,15 | 8,06 | -3,24% | 8,06 | 8,27 | 8,11 | 8,06 | 8,21 | 125 | 1.363.643 |
| 1/8/2025 | 8,05 | 8,33 | +3,48% | 7,84 | 8,33 | 8,01 | 8,25 | 8,34 | 307 | 3.138.088 |
| 31/7/2025 | 8,24 | 8,05 | -1,23% | 8,05 | 8,28 | 8,16 | 8,10 | 8,19 | 124 | 1.187.911 |
| 30/7/2025 | 8,23 | 8,15 | +0,99% | 8,10 | 8,31 | 8,19 | 8,15 | 8,21 | 95 | 1.195.009 |
| 29/7/2025 | 8,49 | 8,07 | 0,00% | 8,05 | 8,49 | 8,19 | 8,07 | 8,14 | 102 | 1.098.000 |
| 28/7/2025 | 8,20 | 8,07 | -1,59% | 8,07 | 8,26 | 8,15 | 8,07 | 8,26 | 93 | 1.220.599 |
| 25/7/2025 | 8,35 | 8,20 | +0,37% | 8,14 | 8,35 | 8,19 | 8,14 | 8,20 | 63 | 589.255 |
| 24/7/2025 | 8,25 | 8,17 | +0,25% | 8,15 | 8,31 | 8,21 | 8,17 | 8,25 | 76 | 807.639 |
| 23/7/2025 | 8,34 | 8,15 | +0,12% | 8,09 | 8,36 | 8,22 | 8,15 | 8,27 | 150 | 1.124.168 |
| 22/7/2025 | 8,37 | 8,14 | -0,25% | 8,14 | 8,37 | 8,22 | 8,14 | 8,30 | 166 | 1.202.589 |
| 21/7/2025 | 8,25 | 8,16 | -2,63% | 8,16 | 8,31 | 8,25 | 8,16 | 8,27 | 98 | 935.770 |
| 18/7/2025 | 8,62 | 8,38 | -2,33% | 8,29 | 8,62 | 8,42 | 8,32 | 8,38 | 216 | 2.285.784 |
| 17/7/2025 | 8,74 | 8,58 | -2,28% | 8,58 | 8,74 | 8,63 | 8,58 | 8,62 | 43 | 454.980 |
| 16/7/2025 | 8,71 | 8,78 | +0,34% | 8,57 | 8,84 | 8,64 | 8,63 | 8,78 | 132 | 1.184.180 |
| 15/7/2025 | 8,91 | 8,75 | -0,46% | 8,75 | 8,91 | 8,80 | 8,75 | 8,85 | 82 | 1.366.913 |
| 14/7/2025 | 8,89 | 8,79 | 0,00% | 8,76 | 8,91 | 8,83 | 8,79 | 8,90 | 99 | 1.087.155 |
| 11/7/2025 | 8,85 | 8,79 | -1,35% | 8,73 | 9,00 | 8,84 | 8,79 | 8,92 | 137 | 1.209.817 |
| 10/7/2025 | 8,92 | 8,91 | +0,11% | 8,70 | 9,03 | 8,88 | 8,91 | 9,03 | 118 | 928.073 |
| 9/7/2025 | 9,11 | 8,90 | -3,89% | 8,90 | 9,25 | 9,01 | 8,90 | 9,05 | 134 | 1.577.986 |
| 8/7/2025 | 9,54 | 9,26 | -1,91% | 9,12 | 9,54 | 9,19 | 9,11 | 9,26 | 142 | 1.569.939 |
| 7/7/2025 | 9,51 | 9,44 | -1,87% | 9,27 | 9,60 | 9,39 | 9,33 | 9,43 | 163 | 1.233.515 |
| 4/7/2025 | 9,56 | 9,62 | +1,69% | 9,31 | 9,62 | 9,45 | 9,45 | 9,64 | 76 | 675.337 |
| 3/7/2025 | 9,20 | 9,46 | +3,39% | 9,15 | 9,46 | 9,33 | 9,30 | 9,46 | 107 | 1.259.659 |
| 2/7/2025 | 9,61 | 9,15 | -5,77% | 9,15 | 9,79 | 9,35 | 9,15 | 9,29 | 224 | 1.961.522 |
| 1/7/2025 | 9,65 | 9,71 | +1,15% | 9,53 | 9,82 | 9,65 | 9,60 | 9,77 | 176 | 1.376.388 |
| 30/6/2025 | 9,55 | 9,60 | +1,80% | 9,43 | 9,79 | 9,63 | 9,60 | 9,81 | 106 | 1.153.555 |
| 27/6/2025 | 9,58 | 9,43 | +0,53% | 9,41 | 9,59 | 9,50 | 9,43 | 9,57 | 74 | 727.716 |
| 26/6/2025 | 9,53 | 9,38 | +1,08% | 9,38 | 9,54 | 9,45 | 9,38 | 9,54 | 52 | 574.793 |
| 25/6/2025 | 9,67 | 9,28 | -3,23% | 9,25 | 9,71 | 9,48 | 9,28 | 9,50 | 121 | 877.145 |
| 24/6/2025 | 9,50 | 9,59 | +1,37% | 9,50 | 9,84 | 9,68 | 9,59 | 9,74 | 74 | 1.035.619 |
| 23/6/2025 | 9,73 | 9,46 | -3,27% | 9,46 | 9,73 | 9,58 | 9,46 | 9,60 | 76 | 835.863 |
| 20/6/2025 | 9,79 | 9,78 | -0,71% | 9,60 | 9,79 | 9,66 | 9,64 | 9,78 | 143 | 1.175.367 |
| 18/6/2025 | 10,10 | 9,85 | -1,30% | 9,72 | 10,22 | 10,00 | 9,75 | 9,85 | 184 | 2.420.227 |
| 17/6/2025 | 9,79 | 9,98 | +3,21% | 9,69 | 10,04 | 9,82 | 9,94 | 9,99 | 160 | 1.969.722 |
| 16/6/2025 | 9,60 | 9,67 | +1,47% | 9,55 | 9,88 | 9,74 | 9,67 | 9,78 | 109 | 1.390.686 |