O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
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
25/4/2025 36,61 35,87 -1,78% 35,21 36,64 35,77 35,86 35,87 10.512 6.872.431.900
24/4/2025 35,14 36,52 +4,05% 35,04 36,52 35,97 36,30 36,52 8.727 5.547.124.700
23/4/2025 34,92 35,10 +0,95% 34,33 35,19 34,86 35,02 35,10 8.380 5.470.887.000
22/4/2025 34,30 34,77 +1,31% 34,16 34,85 34,60 34,74 34,77 8.677 5.270.872.100
17/4/2025 33,75 34,32 +2,05% 33,51 34,32 34,01 34,15 34,32 10.150 5.139.537.400
16/4/2025 33,62 33,63 +0,24% 33,33 34,02 33,64 33,63 33,65 8.529 4.212.586.000
15/4/2025 33,25 33,55 +0,99% 32,96 33,64 33,34 33,55 33,56 7.033 3.715.096.600
14/4/2025 32,82 33,22 +2,85% 32,54 33,37 33,14 33,17 33,22 8.576 5.831.892.500
11/4/2025 32,50 32,30 -0,74% 31,15 32,68 31,97 32,30 32,31 12.956 9.351.022.700
10/4/2025 32,91 32,54 -0,94% 32,13 32,91 32,49 32,54 32,60 11.223 8.946.985.000
9/4/2025 32,70 32,85 +0,15% 31,93 33,40 32,69 32,85 32,86 11.873 6.791.521.400
8/4/2025 32,75 32,80 +0,61% 32,47 33,66 33,12 32,79 32,89 11.192 8.824.618.900
7/4/2025 31,74 32,60 +0,62% 31,36 32,81 32,45 32,60 32,70 9.996 6.432.005.700
4/4/2025 32,47 32,40 -1,49% 31,46 32,47 32,03 32,33 32,40 10.337 5.542.530.500
3/4/2025 32,06 32,89 +2,17% 31,90 33,49 32,92 32,88 32,89 14.134 8.968.746.400
2/4/2025 31,80 32,19 +0,94% 31,56 32,19 31,77 32,15 32,19 7.430 13.644.255.700
1/4/2025 31,32 31,89 +1,46% 31,32 32,16 31,83 31,62 31,91 8.773 4.759.429.400
31/3/2025 31,83 31,43 -1,16% 31,12 32,12 31,46 31,27 31,43 9.137 5.061.334.600
28/3/2025 32,17 31,80 -1,12% 31,62 32,25 31,87 31,80 31,91 5.501 2.694.306.300
27/3/2025 32,54 32,16 -0,46% 32,10 32,76 32,42 32,16 32,35 8.612 5.709.922.700
26/3/2025 31,88 32,31 +1,41% 31,83 32,66 32,33 32,24 32,31 6.533 5.373.591.100
25/3/2025 31,27 31,86 +2,21% 31,06 32,08 31,76 31,74 31,86 8.425 6.430.896.500
24/3/2025 31,75 31,17 -1,42% 31,06 32,03 31,36 31,17 31,26 6.157 2.913.440.800
21/3/2025 31,80 31,62 -0,22% 31,27 31,93 31,60 31,60 31,68 9.633 4.780.331.500
20/3/2025 32,05 31,69 -1,98% 31,50 32,40 31,86 31,66 31,69 7.169 5.142.922.500
19/3/2025 31,70 32,33 +2,47% 31,51 33,05 32,54 32,31 32,47 12.939 10.945.396.800
18/3/2025 30,27 31,55 +4,47% 30,10 31,67 31,33 31,50 31,55 15.861 10.934.919.200
17/3/2025 29,96 30,20 +0,67% 29,32 30,47 30,04 30,20 30,22 11.186 5.881.971.200
14/3/2025 29,46 30,00 +2,11% 29,46 30,27 30,03 29,99 30,09 8.524 4.365.023.600
13/3/2025 30,05 29,38 -2,26% 29,29 30,10 29,52 29,38 29,46 9.138 6.703.031.600
12/3/2025 28,85 30,06 +3,37% 28,85 30,12 29,77 30,06 30,10 11.245 5.154.940.500
11/3/2025 29,82 29,08 -3,48% 28,50 30,05 29,20 29,08 29,09 16.963 11.397.304.600
10/3/2025 30,16 30,13 -0,95% 29,77 30,42 30,08 30,02 30,13 8.812 4.831.249.700
7/3/2025 29,80 30,42 +1,10% 29,42 30,77 30,39 30,32 30,45 11.434 5.465.209.800
6/3/2025 29,61 30,09 +1,66% 29,17 30,60 29,87 30,07 30,10 14.882 11.000.650.300
5/3/2025 29,10 29,60 +0,85% 28,28 29,60 29,19 29,42 29,63 8.879 4.309.063.100
28/2/2025 29,64 29,35 -1,94% 29,05 30,32 29,55 29,32 29,51 9.896 4.759.605.100
27/2/2025 29,35 29,93 +1,63% 29,23 30,07 29,82 29,86 29,95 9.503 4.984.010.500
26/2/2025 30,73 29,45 -3,51% 29,36 30,93 29,72 29,42 29,46 8.830 4.582.424.900
25/2/2025 30,80 30,52 -1,13% 30,51 31,32 30,77 30,52 30,71 10.010 5.225.350.100
24/2/2025 32,37 30,87 -4,72% 30,64 32,56 31,23 30,85 30,88 7.639 3.991.355.000
21/2/2025 31,17 32,40 +3,95% 30,96 32,42 31,89 32,32 32,40 12.111 8.111.325.900
20/2/2025 31,10 31,17 +0,03% 30,78 31,35 30,96 31,00 31,18 5.109 2.798.450.800
19/2/2025 31,30 31,16 -1,58% 30,96 31,48 31,12 31,01 31,16 6.547 3.841.561.100
18/2/2025 31,36 31,66 +0,73% 31,22 31,74 31,50 31,47 31,66 10.622 6.419.870.400
17/2/2025 31,16 31,43 +0,87% 31,10 31,69 31,48 31,39 31,45 9.711 5.085.966.200
14/2/2025 30,90 31,16 +1,63% 30,64 31,44 31,06 31,15 31,17 8.378 4.465.348.100
13/2/2025 30,27 30,66 +1,02% 30,11 30,66 30,45 30,51 30,67 6.583 3.087.849.800
12/2/2025 30,16 30,35 +0,26% 29,78 30,47 30,19 30,31 30,39 8.297 3.919.579.800
11/2/2025 29,60 30,27 +1,41% 29,60 30,37 30,13 30,27 30,31 4.735 3.367.045.800
10/2/2025 29,73 29,85 +0,40% 29,60 30,35 29,90 29,85 29,86 7.942 5.359.356.800
7/2/2025 29,93 29,73 -1,03% 29,48 30,31 29,80 29,68 29,82 10.143 4.740.304.700
6/2/2025 29,00 30,04 +2,77% 29,00 30,23 29,86 30,03 30,05 14.078 7.705.977.400
5/2/2025 29,76 29,23 -1,81% 28,92 29,86 29,17 29,21 29,23 6.850 3.376.515.500
4/2/2025 29,28 29,77 +1,71% 29,00 29,77 29,44 29,52 29,77 11.971 5.692.907.700
3/2/2025 28,78 29,27 +1,70% 28,46 29,50 29,25 29,27 29,35 12.014 10.027.381.200
31/1/2025 28,92 28,78 +0,28% 28,61 28,98 28,78 28,77 28,78 11.449 5.423.411.200
30/1/2025 27,87 28,70 +3,24% 27,87 29,12 28,74 28,63 28,79 10.717 6.536.198.800
29/1/2025 27,51 27,80 +1,42% 27,31 28,03 27,78 27,70 27,81 7.902 4.761.569.300
28/1/2025 27,46 27,41 -0,33% 27,27 27,69 27,46 27,33 27,42 8.154 3.811.698.300
27/1/2025 26,68 27,50 +2,77% 26,59 27,60 27,38 27,43 27,50 8.659 5.267.976.600
24/1/2025 26,00 26,76 +2,84% 25,83 26,89 26,62 26,72 26,77 9.315 5.169.880.400
23/1/2025 26,65 26,02 -1,44% 25,83 26,65 26,16 26,01 26,08 10.345 4.660.118.700
22/1/2025 25,47 26,40 +3,49% 25,31 26,57 26,23 26,37 26,40 10.261 5.606.481.500
21/1/2025 25,33 25,51 +0,71% 25,07 25,64 25,44 25,51 25,53 6.583 5.006.978.700
20/1/2025 25,06 25,33 +0,08% 24,63 25,44 25,17 25,33 25,34 8.894 7.550.515.000
17/1/2025 25,66 25,31 -0,94% 25,17 25,85 25,41 25,29 25,32 10.364 4.384.751.300
16/1/2025 26,00 25,55 -1,81% 25,27 26,09 25,60 25,53 25,59 6.795 4.660.116.400
15/1/2025 24,55 26,02 +6,16% 24,55 26,11 25,52 26,01 26,03 13.106 9.785.097.900
14/1/2025 24,18 24,51 +1,07% 24,10 24,81 24,60 24,51 24,69 9.657 4.888.056.400
13/1/2025 24,15 24,25 +0,41% 23,88 24,35 24,21 24,25 24,26 8.557 3.942.942.800
10/1/2025 24,32 24,15 -0,70% 23,95 24,39 24,10 24,15 24,16 9.021 5.717.965.900
9/1/2025 24,23 24,32 +0,04% 23,92 24,42 24,26 24,30 24,36 7.716 3.982.746.500
8/1/2025 25,54 24,31 -4,96% 24,10 25,54 24,51 24,31 24,34 11.208 10.142.819.800
7/1/2025 25,60 25,58 -0,08% 25,45 26,20 25,75 25,58 25,70 8.648 5.579.549.800
6/1/2025 25,36 25,60 -3,61% 25,19 25,71 25,48 25,52 25,60 10.646 5.076.448.100
3/1/2025 26,65 26,56 -0,23% 26,51 26,87 26,61 26,56 26,57 7.083 6.473.215.300
2/1/2025 26,61 26,62 +0,08% 25,97 26,74 26,47 26,61 26,62 11.519 5.606.508.800
30/12/2024 26,95 26,60 -1,04% 26,46 27,17 26,61 26,53 26,60 7.171 3.326.922.000
27/12/2024 27,17 26,88 -0,59% 26,79 27,38 27,00 26,87 26,89 9.922 6.264.005.300
26/12/2024 27,24 27,04 -0,73% 26,90 27,34 27,11 27,03 27,09 6.630 3.546.622.200
23/12/2024 28,00 27,24 -2,58% 27,22 28,02 27,45 27,24 27,25 9.803 4.961.985.400
20/12/2024 26,81 27,96 +4,29% 26,51 28,12 27,61 27,93 27,96 11.998 12.233.252.400
19/12/2024 26,51 26,81 +1,44% 25,96 26,89 26,43 26,71 26,81 23.728 13.927.610.500
18/12/2024 27,35 26,43 -3,93% 26,11 27,55 26,61 26,40 26,44 12.296 6.091.199.300
17/12/2024 27,58 27,51 +0,26% 27,04 27,90 27,44 27,47 27,51 12.776 8.208.470.900
16/12/2024 28,24 27,44 -2,73% 27,38 28,25 27,63 27,44 27,46 14.775 8.124.388.100
13/12/2024 29,06 28,21 -2,92% 27,85 29,40 28,37 28,20 28,23 18.307 10.633.689.900
12/12/2024 31,00 29,06 -6,98% 28,93 31,29 29,39 29,06 29,14 13.802 9.898.632.700
11/12/2024 31,00 31,24 +1,23% 30,34 31,57 31,05 31,23 31,26 16.054 10.515.330.100
10/12/2024 31,11 30,86 +4,26% 30,30 31,62 30,88 30,80 30,86 19.735 13.374.577.200
9/12/2024 29,81 29,60 -0,70% 29,34 30,19 29,59 29,56 29,60 10.969 5.690.388.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.