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.
DIRR3 - DIRECIONAL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 16,15 | 16,15 | +0,81% | 15,88 | 16,20 | 16,06 | 16,12 | 16,16 | 12.383 | 5.432.778.100 |
| 23/10/2025 | 15,82 | 16,02 | +1,33% | 15,82 | 16,13 | 15,99 | 16,02 | 16,03 | 12.243 | 5.738.746.700 |
| 22/10/2025 | 15,72 | 15,81 | +1,02% | 15,57 | 15,82 | 15,70 | 15,75 | 15,82 | 5.771 | 3.120.942.100 |
| 21/10/2025 | 15,59 | 15,65 | +0,38% | 15,22 | 15,76 | 15,56 | 15,64 | 15,69 | 8.844 | 5.296.743.100 |
| 20/10/2025 | 14,90 | 15,59 | +4,14% | 14,90 | 15,67 | 15,54 | 15,56 | 15,59 | 15.075 | 9.722.973.100 |
| 17/10/2025 | 14,71 | 14,97 | +0,81% | 14,65 | 15,03 | 14,94 | 14,91 | 15,00 | 10.931 | 6.296.874.100 |
| 16/10/2025 | 14,72 | 14,85 | -0,40% | 14,60 | 14,91 | 14,80 | 14,85 | 14,86 | 6.225 | 4.216.509.800 |
| 15/10/2025 | 14,55 | 14,91 | +1,57% | 14,39 | 14,95 | 14,85 | 14,91 | 14,92 | 14.047 | 9.140.101.900 |
| 14/10/2025 | 14,69 | 14,68 | -0,14% | 14,45 | 14,70 | 14,59 | 14,63 | 14,69 | 11.669 | 6.432.543.000 |
| 13/10/2025 | 14,70 | 14,70 | +0,27% | 14,56 | 14,99 | 14,72 | 14,69 | 14,71 | 11.476 | 8.318.821.500 |
| 10/10/2025 | 15,11 | 14,66 | -1,81% | 14,10 | 15,11 | 14,49 | 14,64 | 14,68 | 30.720 | 17.361.109.500 |
| 9/10/2025 | 15,25 | 14,93 | -2,23% | 14,64 | 15,31 | 14,84 | 14,90 | 14,94 | 16.741 | 10.465.010.700 |
| 8/10/2025 | 15,30 | 15,27 | +0,66% | 15,04 | 15,37 | 15,27 | 15,26 | 15,28 | 13.487 | 8.783.896.800 |
| 7/10/2025 | 15,64 | 15,17 | -3,74% | 14,79 | 15,66 | 15,04 | 15,15 | 15,18 | 17.453 | 9.294.548.000 |
| 6/10/2025 | 16,03 | 15,76 | -1,38% | 15,65 | 16,09 | 15,79 | 15,73 | 15,78 | 7.916 | 3.544.095.800 |
| 3/10/2025 | 15,89 | 15,98 | +0,76% | 15,68 | 16,01 | 15,87 | 15,97 | 15,99 | 7.824 | 3.262.164.500 |
| 2/10/2025 | 16,16 | 15,86 | -1,92% | 15,74 | 16,37 | 15,94 | 15,86 | 15,93 | 14.869 | 8.294.926.700 |
| 1/10/2025 | 16,15 | 16,17 | 0,00% | 16,11 | 16,46 | 16,25 | 16,17 | 16,19 | 12.459 | 7.791.332.900 |
| 30/9/2025 | 16,38 | 16,17 | +0,75% | 16,11 | 16,47 | 16,21 | 16,16 | 16,19 | 11.108 | 5.973.284.500 |
| 29/9/2025 | 15,94 | 16,05 | +1,52% | 15,77 | 16,15 | 15,94 | 16,05 | 16,08 | 10.748 | 5.056.992.800 |
| 26/9/2025 | 15,58 | 15,81 | +2,26% | 15,54 | 15,89 | 15,75 | 15,80 | 15,81 | 9.268 | 6.417.834.000 |
| 25/9/2025 | 15,68 | 15,46 | -1,53% | 15,43 | 15,69 | 15,54 | 15,46 | 15,51 | 10.495 | 6.072.879.400 |
| 24/9/2025 | 15,71 | 15,70 | +0,32% | 15,60 | 15,86 | 15,70 | 15,62 | 15,70 | 6.019 | 3.181.117.400 |
| 23/9/2025 | 15,60 | 15,65 | +0,77% | 15,45 | 15,96 | 15,74 | 15,65 | 15,76 | 11.051 | 4.708.752.100 |
| 22/9/2025 | 15,42 | 15,53 | -0,06% | 15,15 | 15,55 | 15,42 | 15,52 | 15,54 | 9.396 | 6.535.932.200 |
| 19/9/2025 | 15,37 | 15,54 | +1,11% | 15,30 | 15,62 | 15,50 | 15,53 | 15,55 | 7.067 | 3.934.601.300 |
| 18/9/2025 | 15,38 | 15,37 | +0,26% | 15,21 | 15,43 | 15,29 | 15,30 | 15,38 | 8.475 | 3.943.486.300 |
| 17/9/2025 | 15,34 | 15,33 | +0,59% | 15,20 | 15,53 | 15,32 | 15,32 | 15,38 | 9.642 | 8.662.092.500 |
| 16/9/2025 | 15,24 | 15,24 | +0,07% | 15,10 | 15,49 | 15,23 | 15,20 | 15,25 | 13.653 | 6.137.908.500 |
| 15/9/2025 | 15,60 | 15,23 | -2,06% | 15,16 | 15,63 | 15,38 | 15,23 | 15,24 | 9.363 | 5.286.175.300 |
| 12/9/2025 | 15,13 | 15,55 | +2,30% | 15,01 | 15,58 | 15,42 | 15,55 | 15,56 | 13.386 | 6.045.619.300 |
| 11/9/2025 | 15,32 | 15,20 | 0,00% | 15,08 | 15,45 | 15,23 | 15,18 | 15,22 | 11.623 | 6.312.012.100 |
| 10/9/2025 | 15,21 | 15,20 | -1,11% | 15,07 | 15,54 | 15,22 | 15,17 | 15,20 | 16.851 | 6.375.065.600 |
| 9/9/2025 | 15,45 | 15,37 | -2,97% | 15,10 | 15,55 | 15,34 | 15,32 | 15,37 | 15.733 | 10.416.600.600 |
| 8/9/2025 | 15,97 | 15,84 | -0,63% | 15,65 | 16,03 | 15,80 | 15,80 | 15,85 | 9.873 | 6.168.020.500 |
| 5/9/2025 | 15,95 | 15,94 | +1,92% | 15,54 | 16,25 | 15,84 | 15,93 | 15,95 | 9.380 | 5.219.929.300 |
| 4/9/2025 | 15,33 | 15,64 | +2,36% | 15,25 | 15,70 | 15,55 | 15,63 | 15,64 | 12.191 | 8.497.155.800 |
| 3/9/2025 | 15,42 | 15,28 | -0,59% | 15,20 | 15,45 | 15,27 | 15,25 | 15,29 | 15.216 | 7.587.865.900 |
| 2/9/2025 | 15,05 | 15,37 | +1,39% | 14,86 | 15,42 | 15,28 | 15,33 | 15,37 | 13.237 | 8.321.940.200 |
| 1/9/2025 | 15,36 | 15,16 | -1,88% | 14,95 | 15,48 | 15,11 | 15,15 | 15,19 | 13.538 | 5.823.732.100 |
| 29/8/2025 | 15,37 | 15,45 | +0,52% | 15,26 | 15,67 | 15,50 | 15,45 | 15,48 | 14.767 | 7.279.513.200 |
| 28/8/2025 | 15,28 | 15,37 | +1,86% | 15,16 | 15,60 | 15,45 | 15,36 | 15,42 | 11.449 | 5.261.495.500 |
| 27/8/2025 | 14,88 | 15,09 | +1,62% | 14,72 | 15,19 | 15,03 | 15,07 | 15,14 | 11.421 | 5.690.348.700 |
| 26/8/2025 | 14,66 | 14,85 | +0,88% | 14,59 | 14,87 | 14,79 | 14,81 | 14,85 | 12.160 | 10.701.623.200 |
| 25/8/2025 | 14,55 | 14,72 | +2,01% | 14,43 | 14,87 | 14,72 | 14,71 | 14,75 | 9.119 | 5.292.897.400 |
| 22/8/2025 | 14,02 | 14,43 | +3,37% | 13,83 | 14,63 | 14,37 | 14,42 | 14,50 | 11.555 | 6.640.294.900 |
| 21/8/2025 | 13,94 | 13,96 | -0,07% | 13,80 | 14,11 | 13,95 | 13,93 | 13,96 | 10.540 | 5.759.765.800 |
| 20/8/2025 | 13,80 | 13,97 | +1,01% | 13,64 | 13,98 | 13,87 | 13,91 | 13,99 | 7.845 | 3.554.021.600 |
| 19/8/2025 | 14,09 | 13,83 | -1,85% | 13,64 | 14,10 | 13,77 | 13,76 | 13,85 | 13.915 | 5.288.065.900 |
| 18/8/2025 | 14,25 | 14,09 | -0,98% | 14,07 | 14,32 | 14,16 | 14,07 | 14,12 | 9.365 | 3.738.942.500 |
| 15/8/2025 | 14,15 | 14,23 | +0,57% | 14,00 | 14,31 | 14,17 | 14,15 | 14,23 | 6.780 | 3.465.912.100 |
| 14/8/2025 | 13,83 | 14,15 | +1,22% | 13,80 | 14,26 | 14,11 | 14,10 | 14,15 | 10.876 | 4.417.765.200 |
| 13/8/2025 | 14,20 | 13,98 | -1,55% | 13,78 | 14,21 | 13,95 | 13,91 | 14,00 | 19.845 | 7.734.993.100 |
| 12/8/2025 | 13,99 | 14,20 | +4,18% | 13,75 | 14,39 | 14,12 | 14,17 | 14,20 | 23.949 | 12.514.912.300 |
| 11/8/2025 | 13,80 | 13,63 | -66,75% | 13,47 | 13,90 | 13,73 | 13,63 | 13,70 | 13.905 | 6.411.528.000 |
| 8/8/2025 | 41,48 | 40,99 | -1,13% | 40,91 | 42,48 | 41,63 | 40,92 | 41,12 | 10.615 | 7.369.810.100 |
| 7/8/2025 | 41,25 | 41,46 | +0,53% | 41,11 | 41,81 | 41,45 | 41,41 | 41,59 | 8.295 | 5.760.222.300 |
| 6/8/2025 | 39,32 | 41,24 | +4,88% | 39,17 | 41,26 | 40,73 | 41,19 | 41,24 | 12.164 | 7.204.019.900 |
| 5/8/2025 | 38,96 | 39,32 | +0,77% | 38,62 | 39,38 | 39,07 | 39,32 | 39,34 | 10.484 | 6.683.443.300 |
| 4/8/2025 | 39,42 | 39,02 | -0,51% | 38,48 | 40,17 | 38,95 | 39,01 | 39,04 | 6.652 | 3.845.649.500 |
| 1/8/2025 | 39,40 | 39,22 | +0,59% | 39,15 | 40,44 | 39,67 | 39,21 | 39,41 | 12.432 | 8.146.695.900 |
| 31/7/2025 | 38,65 | 38,99 | -1,32% | 37,97 | 39,18 | 38,65 | 38,77 | 38,99 | 8.171 | 5.675.990.600 |
| 30/7/2025 | 38,47 | 39,51 | +1,62% | 38,45 | 39,60 | 38,95 | 39,51 | 39,54 | 6.534 | 3.946.335.600 |
| 29/7/2025 | 38,02 | 38,88 | +3,10% | 37,65 | 38,95 | 38,45 | 38,62 | 38,88 | 7.765 | 6.232.542.200 |
| 28/7/2025 | 38,45 | 37,71 | -1,54% | 37,60 | 38,79 | 37,95 | 37,70 | 37,79 | 9.868 | 8.149.623.900 |
| 25/7/2025 | 38,19 | 38,30 | +0,29% | 38,19 | 38,66 | 38,39 | 38,26 | 38,30 | 4.709 | 2.840.461.800 |
| 24/7/2025 | 39,40 | 38,19 | -3,32% | 38,15 | 39,40 | 38,55 | 38,19 | 38,30 | 9.296 | 8.124.302.600 |
| 23/7/2025 | 39,27 | 39,50 | +0,77% | 39,00 | 39,88 | 39,52 | 39,40 | 39,50 | 6.258 | 5.187.599.400 |
| 22/7/2025 | 40,27 | 39,20 | -2,61% | 39,20 | 40,62 | 39,89 | 39,20 | 39,45 | 9.430 | 6.029.030.900 |
| 21/7/2025 | 40,26 | 40,25 | -0,02% | 40,20 | 40,75 | 40,40 | 40,24 | 40,33 | 8.985 | 6.833.075.300 |
| 18/7/2025 | 41,17 | 40,26 | -2,82% | 40,23 | 41,47 | 40,68 | 40,21 | 40,40 | 10.455 | 5.810.772.200 |
| 17/7/2025 | 40,76 | 41,43 | +1,64% | 40,48 | 41,43 | 41,15 | 41,32 | 41,44 | 6.056 | 4.227.375.000 |
| 16/7/2025 | 40,77 | 40,76 | -0,02% | 40,14 | 41,01 | 40,60 | 40,70 | 40,76 | 6.038 | 4.749.482.100 |
| 15/7/2025 | 39,50 | 40,77 | +2,93% | 39,34 | 40,90 | 40,30 | 40,58 | 40,77 | 10.303 | 7.934.188.600 |
| 14/7/2025 | 39,72 | 39,61 | +0,05% | 38,86 | 39,80 | 39,53 | 39,50 | 39,62 | 5.404 | 3.823.258.200 |
| 11/7/2025 | 40,11 | 39,59 | -1,07% | 39,13 | 40,51 | 39,59 | 39,55 | 39,65 | 8.696 | 6.270.092.400 |
| 10/7/2025 | 39,90 | 40,02 | -1,01% | 39,28 | 40,11 | 39,78 | 39,81 | 40,06 | 7.358 | 4.678.290.300 |
| 9/7/2025 | 40,83 | 40,43 | -0,98% | 40,17 | 40,92 | 40,50 | 40,39 | 40,52 | 8.049 | 4.648.943.300 |
| 8/7/2025 | 40,47 | 40,83 | +1,06% | 40,30 | 41,00 | 40,67 | 40,83 | 40,94 | 7.725 | 5.512.622.000 |
| 7/7/2025 | 41,00 | 40,40 | -1,68% | 40,35 | 41,18 | 40,56 | 40,37 | 40,40 | 7.691 | 5.079.851.800 |
| 4/7/2025 | 40,80 | 41,09 | +0,71% | 40,65 | 41,35 | 41,13 | 41,08 | 41,28 | 4.320 | 2.673.373.000 |
| 3/7/2025 | 39,98 | 40,80 | +2,31% | 39,74 | 41,20 | 40,88 | 40,80 | 40,86 | 13.479 | 12.544.044.700 |
| 2/7/2025 | 41,40 | 39,88 | -3,39% | 39,69 | 41,50 | 40,40 | 39,80 | 39,88 | 11.615 | 8.050.605.100 |
| 1/7/2025 | 40,81 | 41,28 | +1,13% | 40,56 | 41,43 | 41,08 | 41,18 | 41,30 | 7.893 | 6.489.956.400 |
| 30/6/2025 | 40,36 | 40,82 | -3,82% | 39,75 | 40,82 | 40,51 | 40,79 | 40,85 | 7.217 | 6.461.804.900 |
| 27/6/2025 | 42,47 | 42,44 | +0,09% | 42,03 | 42,71 | 42,39 | 42,44 | 42,45 | 6.694 | 6.037.632.300 |
| 26/6/2025 | 42,60 | 42,40 | -0,12% | 42,28 | 43,33 | 42,71 | 42,40 | 42,43 | 11.705 | 8.659.986.900 |
| 25/6/2025 | 42,42 | 42,45 | -0,07% | 41,81 | 43,18 | 42,37 | 42,41 | 42,51 | 10.365 | 8.333.821.200 |
| 24/6/2025 | 41,85 | 42,48 | +2,09% | 41,76 | 43,10 | 42,68 | 42,48 | 42,66 | 12.894 | 9.225.651.400 |
| 23/6/2025 | 42,27 | 41,61 | -1,28% | 41,41 | 42,27 | 41,72 | 41,61 | 41,65 | 6.286 | 4.935.782.500 |
| 20/6/2025 | 42,64 | 42,15 | -0,75% | 41,60 | 42,76 | 42,08 | 42,15 | 42,20 | 6.776 | 6.605.379.800 |
| 18/6/2025 | 41,91 | 42,47 | +1,72% | 41,74 | 42,75 | 42,26 | 42,36 | 42,48 | 13.527 | 9.411.285.700 |
| 17/6/2025 | 41,90 | 41,75 | +1,90% | 41,37 | 42,19 | 41,76 | 41,70 | 41,75 | 10.645 | 7.583.542.800 |
| 16/6/2025 | 39,97 | 40,97 | +3,83% | 39,59 | 41,11 | 40,62 | 40,92 | 40,97 | 7.086 | 5.200.999.400 |
| 13/6/2025 | 40,52 | 39,46 | -3,21% | 39,31 | 40,52 | 39,65 | 39,45 | 39,46 | 7.737 | 5.182.983.800 |
| 12/6/2025 | 41,06 | 40,77 | -0,95% | 40,45 | 41,07 | 40,81 | 40,70 | 40,79 | 5.897 | 3.875.741.300 |
| 11/6/2025 | 41,02 | 41,16 | +0,51% | 40,14 | 41,26 | 40,81 | 40,85 | 41,16 | 7.790 | 5.254.375.200 |
| 10/6/2025 | 41,00 | 40,95 | +0,17% | 40,46 | 41,40 | 40,88 | 40,75 | 40,98 | 9.699 | 6.127.619.600 |
| 9/6/2025 | 40,71 | 40,88 | +0,42% | 39,92 | 40,92 | 40,61 | 40,87 | 40,89 | 7.892 | 5.869.215.200 |
| 6/6/2025 | 42,17 | 40,71 | -3,12% | 40,26 | 42,29 | 40,72 | 40,71 | 40,73 | 10.876 | 8.270.235.800 |
| 5/6/2025 | 41,78 | 42,02 | +0,55% | 41,73 | 42,76 | 42,19 | 41,98 | 42,03 | 11.048 | 10.020.409.400 |
| 4/6/2025 | 41,61 | 41,79 | +0,41% | 41,54 | 42,86 | 42,21 | 41,78 | 42,00 | 10.020 | 8.282.194.400 |
| 3/6/2025 | 40,84 | 41,62 | +1,81% | 40,72 | 41,80 | 41,44 | 41,62 | 41,82 | 7.853 | 5.799.979.300 |
| 2/6/2025 | 40,95 | 40,88 | +0,54% | 40,20 | 41,57 | 40,63 | 40,80 | 40,94 | 7.561 | 5.068.376.700 |
| 30/5/2025 | 40,35 | 40,66 | +0,77% | 40,00 | 40,91 | 40,55 | 40,66 | 40,71 | 10.647 | 10.860.319.300 |
| 29/5/2025 | 40,03 | 40,35 | -0,44% | 39,97 | 40,80 | 40,28 | 40,23 | 40,35 | 10.259 | 6.396.743.100 |
| 28/5/2025 | 40,45 | 40,53 | +0,22% | 40,00 | 40,86 | 40,41 | 40,51 | 40,55 | 7.777 | 5.785.439.900 |
| 27/5/2025 | 40,40 | 40,44 | +1,56% | 39,99 | 41,00 | 40,58 | 40,40 | 40,65 | 8.113 | 8.456.013.300 |
| 26/5/2025 | 39,35 | 39,82 | +0,86% | 39,29 | 40,06 | 39,64 | 39,74 | 39,82 | 5.949 | 5.266.861.400 |
| 23/5/2025 | 37,55 | 39,48 | +4,53% | 37,12 | 39,52 | 38,67 | 39,43 | 39,50 | 11.442 | 8.093.718.300 |
| 22/5/2025 | 37,38 | 37,77 | +0,99% | 37,11 | 38,54 | 37,91 | 37,77 | 37,79 | 12.518 | 9.068.210.300 |
| 21/5/2025 | 38,74 | 37,40 | -3,48% | 37,19 | 38,74 | 37,47 | 37,34 | 37,40 | 9.998 | 7.085.574.000 |
| 20/5/2025 | 38,45 | 38,75 | +0,78% | 37,84 | 38,75 | 38,31 | 38,60 | 38,76 | 9.137 | 7.862.373.500 |
| 19/5/2025 | 38,58 | 38,45 | -0,59% | 37,66 | 38,60 | 38,15 | 38,45 | 38,47 | 9.780 | 8.028.230.600 |
| 16/5/2025 | 38,20 | 38,68 | +1,39% | 37,72 | 38,77 | 38,36 | 38,63 | 38,68 | 7.434 | 8.133.426.800 |
| 15/5/2025 | 38,00 | 38,15 | +1,30% | 37,40 | 38,20 | 37,83 | 37,87 | 38,15 | 11.528 | 11.074.361.000 |
| 14/5/2025 | 37,23 | 37,66 | +1,21% | 37,03 | 38,16 | 37,57 | 37,58 | 37,66 | 9.839 | 6.551.141.100 |
| 13/5/2025 | 36,61 | 37,21 | +1,56% | 36,20 | 37,55 | 37,11 | 37,09 | 37,21 | 15.089 | 10.865.009.900 |
| 12/5/2025 | 37,41 | 36,64 | -1,80% | 35,91 | 37,41 | 36,43 | 36,58 | 36,64 | 10.652 | 8.218.924.500 |
| 9/5/2025 | 38,03 | 37,31 | -1,74% | 37,01 | 38,22 | 37,36 | 37,31 | 37,35 | 10.070 | 7.976.136.400 |
| 8/5/2025 | 37,22 | 37,97 | +3,04% | 36,91 | 38,44 | 37,95 | 37,87 | 37,98 | 12.868 | 9.681.053.000 |
| 7/5/2025 | 37,77 | 36,85 | -1,63% | 36,39 | 37,81 | 36,79 | 36,84 | 36,85 | 10.095 | 7.552.784.100 |
| 6/5/2025 | 36,32 | 37,46 | +3,14% | 36,32 | 37,46 | 37,17 | 37,38 | 37,46 | 9.590 | 7.381.064.600 |
| 5/5/2025 | 36,09 | 36,32 | +0,44% | 35,51 | 36,33 | 36,06 | 36,29 | 36,32 | 9.752 | 5.437.250.900 |
| 2/5/2025 | 36,60 | 36,16 | +3,55% | 35,94 | 36,79 | 36,23 | 36,16 | 36,27 | 10.141 | 16.402.614.900 |
| 29/4/2025 | 36,05 | 34,92 | -4,09% | 34,92 | 36,60 | 35,54 | 34,92 | 35,01 | 10.564 | 8.151.256.500 |
| 28/4/2025 | 35,87 | 36,41 | +1,51% | 35,66 | 36,83 | 36,36 | 36,34 | 36,41 | 12.119 | 6.097.360.200 |