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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 15,17 | 13,80 | -8,61% | 13,79 | 15,17 | 14,18 | 13,80 | 14,08 | 224 | 3.171.587 |
| 11/3/2026 | 14,76 | 15,10 | +2,30% | 14,66 | 15,29 | 14,95 | 14,81 | 15,10 | 217 | 4.441.123 |
| 10/3/2026 | 14,55 | 14,76 | +0,75% | 14,40 | 15,11 | 14,86 | 14,76 | 14,97 | 323 | 3.940.120 |
| 9/3/2026 | 14,02 | 14,65 | +2,52% | 13,80 | 14,65 | 14,15 | 14,26 | 14,65 | 134 | 1.966.300 |
| 6/3/2026 | 14,00 | 14,29 | +3,93% | 13,93 | 14,90 | 14,34 | 14,03 | 14,40 | 301 | 3.836.874 |
| 5/3/2026 | 14,05 | 13,75 | -2,48% | 13,65 | 14,39 | 13,89 | 13,75 | 14,00 | 168 | 2.024.155 |
| 4/3/2026 | 13,44 | 14,10 | +6,02% | 13,35 | 14,36 | 14,13 | 14,10 | 14,35 | 264 | 5.893.217 |
| 3/3/2026 | 13,61 | 13,30 | -2,64% | 13,02 | 13,68 | 13,38 | 13,30 | 13,49 | 185 | 2.109.604 |
| 2/3/2026 | 13,38 | 13,66 | +3,02% | 12,95 | 14,20 | 13,80 | 13,66 | 13,77 | 250 | 3.887.461 |
| 27/2/2026 | 13,16 | 13,26 | -0,60% | 13,16 | 13,54 | 13,33 | 13,26 | 13,55 | 117 | 1.731.949 |
| 26/2/2026 | 13,50 | 13,34 | +0,08% | 13,18 | 13,66 | 13,40 | 13,34 | 13,57 | 124 | 1.967.550 |
| 25/2/2026 | 13,99 | 13,33 | -4,10% | 13,06 | 13,99 | 13,34 | 13,21 | 13,33 | 261 | 4.201.171 |
| 24/2/2026 | 13,52 | 13,90 | +4,51% | 12,46 | 13,98 | 13,22 | 13,76 | 13,91 | 429 | 5.117.972 |
| 23/2/2026 | 15,51 | 13,30 | -14,69% | 12,30 | 15,76 | 13,67 | 13,30 | 13,69 | 854 | 16.749.859 |
| 20/2/2026 | 16,04 | 15,59 | -1,83% | 14,28 | 16,04 | 15,54 | 15,59 | 15,86 | 640 | 4.377.324 |
| 19/2/2026 | 15,44 | 15,88 | +2,78% | 15,30 | 16,00 | 15,69 | 15,70 | 15,88 | 243 | 2.648.608 |
| 18/2/2026 | 16,34 | 15,45 | -3,62% | 15,36 | 16,37 | 15,57 | 15,45 | 15,79 | 165 | 2.888.558 |
| 13/2/2026 | 15,61 | 16,03 | 0,00% | 15,50 | 16,38 | 15,91 | 16,03 | 16,18 | 184 | 2.646.620 |
| 11/2/2026 | 16,34 | 16,03 | -2,85% | 15,50 | 16,55 | 16,08 | 16,03 | 16,27 | 374 | 5.537.053 |
| 10/2/2026 | 16,16 | 16,50 | +0,06% | 16,05 | 16,50 | 16,30 | 16,16 | 16,50 | 235 | 3.033.059 |
| 9/2/2026 | 16,49 | 16,49 | +0,61% | 15,78 | 16,49 | 16,16 | 16,10 | 16,49 | 271 | 3.678.787 |
| 6/2/2026 | 15,77 | 16,39 | +5,06% | 15,52 | 16,39 | 15,93 | 16,05 | 16,39 | 224 | 4.094.203 |
| 5/2/2026 | 14,42 | 15,60 | +10,01% | 14,42 | 16,21 | 15,67 | 15,60 | 16,19 | 573 | 12.738.901 |
| 4/2/2026 | 14,70 | 14,18 | -2,34% | 13,96 | 14,70 | 14,28 | 14,18 | 14,33 | 499 | 6.101.006 |
| 3/2/2026 | 14,25 | 14,52 | +2,98% | 14,10 | 14,69 | 14,41 | 14,52 | 14,65 | 1.042 | 5.048.324 |
| 2/2/2026 | 14,82 | 14,10 | -4,08% | 13,82 | 14,95 | 14,21 | 14,10 | 14,27 | 560 | 11.916.135 |
| 30/1/2026 | 13,96 | 14,70 | +6,75% | 13,88 | 15,07 | 14,58 | 14,70 | 14,95 | 708 | 13.595.319 |
| 29/1/2026 | 14,42 | 13,77 | -3,44% | 13,44 | 14,77 | 13,97 | 13,77 | 14,02 | 572 | 7.337.920 |
| 28/1/2026 | 14,51 | 14,26 | +1,13% | 13,95 | 14,98 | 14,36 | 14,26 | 14,33 | 734 | 6.698.336 |
| 27/1/2026 | 16,81 | 14,10 | -16,17% | 12,26 | 16,99 | 14,20 | 14,10 | 14,23 | 969 | 14.415.660 |
| 26/1/2026 | 17,43 | 16,82 | -4,97% | 15,61 | 17,56 | 16,55 | 16,82 | 17,00 | 391 | 6.889.623 |
| 23/1/2026 | 18,19 | 17,70 | -4,12% | 17,56 | 18,47 | 17,87 | 17,56 | 17,70 | 253 | 4.262.637 |
| 22/1/2026 | 17,94 | 18,46 | +0,33% | 17,94 | 18,55 | 18,26 | 18,18 | 18,46 | 145 | 3.812.838 |
| 21/1/2026 | 18,27 | 18,40 | +1,71% | 17,90 | 18,51 | 18,27 | 18,21 | 18,40 | 132 | 3.123.505 |
| 20/1/2026 | 17,98 | 18,09 | +0,78% | 17,68 | 18,40 | 18,03 | 18,09 | 18,20 | 724 | 4.581.656 |
| 19/1/2026 | 17,79 | 17,95 | +2,63% | 17,65 | 18,69 | 17,93 | 17,68 | 17,95 | 327 | 6.634.398 |
| 16/1/2026 | 17,72 | 17,49 | -0,91% | 17,29 | 17,91 | 17,53 | 17,49 | 17,52 | 126 | 3.690.332 |
| 15/1/2026 | 17,69 | 17,65 | +0,80% | 17,22 | 17,97 | 17,63 | 17,65 | 17,90 | 187 | 3.829.758 |
| 14/1/2026 | 17,26 | 17,51 | -1,07% | 17,26 | 18,25 | 17,78 | 17,51 | 17,78 | 158 | 3.810.925 |
| 13/1/2026 | 18,00 | 17,70 | -0,90% | 17,28 | 18,00 | 17,65 | 17,53 | 17,76 | 413 | 3.254.070 |
| 12/1/2026 | 17,74 | 17,86 | -0,67% | 17,35 | 18,12 | 17,76 | 17,86 | 18,02 | 121 | 3.824.310 |
| 9/1/2026 | 17,50 | 17,98 | +1,52% | 17,50 | 18,03 | 17,76 | 17,55 | 17,98 | 261 | 3.645.672 |
| 8/1/2026 | 17,02 | 17,71 | +3,21% | 16,95 | 17,71 | 17,25 | 17,31 | 17,71 | 124 | 2.643.284 |
| 7/1/2026 | 17,16 | 17,16 | -0,75% | 16,94 | 17,16 | 17,04 | 16,99 | 17,16 | 152 | 2.536.992 |
| 6/1/2026 | 17,32 | 17,29 | +1,89% | 16,51 | 17,32 | 16,89 | 17,11 | 17,29 | 423 | 2.896.175 |
| 5/1/2026 | 17,00 | 16,97 | -2,64% | 16,67 | 17,60 | 17,14 | 16,97 | 17,33 | 826 | 7.777.421 |
| 2/1/2026 | 17,09 | 17,43 | +3,01% | 16,69 | 17,43 | 16,97 | 16,69 | 17,43 | 115 | 2.777.390 |
| 30/12/2025 | 16,93 | 16,92 | -0,94% | 16,58 | 17,00 | 16,70 | 16,75 | 16,92 | 78 | 2.163.891 |
| 29/12/2025 | 16,83 | 17,08 | -0,41% | 16,61 | 17,14 | 16,90 | 16,85 | 17,08 | 53 | 1.636.402 |
| 26/12/2025 | 16,61 | 17,15 | +1,18% | 16,50 | 17,45 | 16,96 | 16,97 | 17,40 | 227 | 3.015.646 |
| 23/12/2025 | 16,53 | 16,95 | +2,36% | 16,53 | 17,04 | 16,83 | 16,64 | 16,95 | 175 | 2.412.474 |
| 22/12/2025 | 16,56 | 16,56 | -0,60% | 16,56 | 16,89 | 16,70 | 16,56 | 16,73 | 82 | 1.843.848 |
| 19/12/2025 | 16,95 | 16,66 | -1,59% | 16,34 | 16,95 | 16,57 | 16,64 | 16,66 | 85 | 1.904.949 |
| 18/12/2025 | 16,55 | 16,93 | +3,23% | 16,27 | 17,14 | 16,75 | 16,89 | 16,95 | 247 | 3.498.223 |
| 17/12/2025 | 16,63 | 16,40 | -0,18% | 16,19 | 16,68 | 16,47 | 16,40 | 16,46 | 203 | 3.036.443 |
| 16/12/2025 | 15,88 | 16,43 | +5,25% | 15,63 | 16,59 | 16,02 | 16,43 | 16,48 | 130 | 2.542.994 |
| 15/12/2025 | 15,91 | 15,61 | +0,58% | 15,55 | 15,95 | 15,74 | 15,61 | 15,82 | 107 | 1.839.005 |
| 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 |