O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
6/12/2024 29,50 29,81 +0,98% 29,37 30,27 29,76 29,81 29,83 12.789 7.763.201.400
5/12/2024 29,06 29,52 +2,89% 28,93 29,64 29,40 29,46 29,52 9.465 6.864.620.100
4/12/2024 28,28 28,69 +1,67% 28,16 29,05 28,72 28,50 28,70 12.182 6.791.105.300
3/12/2024 28,37 28,22 -0,46% 27,75 28,70 28,09 28,15 28,23 13.461 5.901.688.300
2/12/2024 28,75 28,35 -2,07% 28,26 29,03 28,55 28,35 28,40 16.913 9.521.945.200
29/11/2024 27,85 28,95 +3,54% 27,04 29,22 28,30 28,95 29,15 17.793 9.823.379.300
28/11/2024 30,10 27,96 -7,11% 27,96 30,16 28,49 27,95 27,99 14.349 8.060.258.800
27/11/2024 32,09 30,10 -6,20% 29,76 32,28 30,35 30,10 30,20 17.008 11.943.316.700
26/11/2024 31,16 32,09 +2,98% 30,80 32,15 31,67 31,95 32,09 7.930 7.531.507.000
25/11/2024 31,54 31,16 -1,20% 31,13 32,18 31,39 31,15 31,52 7.512 4.357.208.200
22/11/2024 30,56 31,54 +3,89% 30,48 31,59 31,20 31,50 31,54 7.693 5.765.704.400
21/11/2024 29,89 30,36 +1,61% 29,47 30,37 30,11 30,36 30,38 5.819 3.837.466.600
19/11/2024 29,10 29,88 +2,26% 29,00 29,92 29,71 29,70 29,88 5.407 3.319.584.200
18/11/2024 30,17 29,22 -2,60% 29,15 30,33 29,43 29,22 29,25 5.124 3.101.020.700
14/11/2024 30,56 30,00 -2,12% 30,00 30,89 30,35 30,00 30,13 6.933 4.422.130.800
13/11/2024 30,95 30,65 -0,33% 30,57 31,35 30,83 30,65 30,75 9.780 5.179.505.700
12/11/2024 30,83 30,75 +0,23% 30,33 30,93 30,69 30,55 30,76 9.523 6.034.944.400
11/11/2024 30,48 30,68 +0,66% 30,10 31,04 30,65 30,68 30,70 7.133 5.298.828.000
8/11/2024 30,09 30,48 +1,26% 28,80 30,73 29,92 30,35 30,48 14.483 9.701.235.000
7/11/2024 30,60 30,10 -1,02% 29,93 31,30 30,47 30,10 30,12 13.072 8.016.325.800
6/11/2024 30,83 30,41 -1,39% 29,75 30,83 30,22 30,40 30,46 15.744 8.685.912.200
5/11/2024 31,05 30,84 -0,48% 30,48 31,10 30,72 30,84 30,85 7.621 3.814.153.700
4/11/2024 30,68 30,99 +1,11% 30,68 31,43 31,02 30,95 30,99 8.009 4.533.676.100
1/11/2024 31,45 30,65 -2,01% 30,49 31,84 31,12 30,65 30,66 13.507 12.090.450.400
31/10/2024 31,03 31,28 -0,22% 31,03 31,63 31,31 31,25 31,30 8.486 5.369.999.200
30/10/2024 31,25 31,35 +0,67% 31,02 31,63 31,41 31,35 31,36 8.432 4.366.570.700
29/10/2024 30,54 31,14 +1,96% 30,53 31,31 31,02 31,10 31,14 11.108 6.930.905.100
28/10/2024 30,89 30,54 -0,55% 30,33 31,05 30,64 30,54 30,67 6.562 3.815.301.900
25/10/2024 30,71 30,71 0,00% 30,45 31,08 30,68 30,68 30,71 6.300 3.197.526.000
24/10/2024 30,19 30,71 +1,72% 29,76 30,90 30,45 30,70 30,76 6.417 4.093.977.200
23/10/2024 29,90 30,19 +0,50% 29,56 30,19 29,84 30,05 30,19 5.282 3.904.364.100
22/10/2024 29,98 30,04 +0,07% 29,75 30,24 30,00 29,89 30,04 10.019 10.552.996.100
21/10/2024 29,97 30,02 +0,23% 29,90 30,14 29,98 30,00 30,05 6.839 5.413.064.300
18/10/2024 30,20 29,95 -0,76% 29,67 30,33 29,90 29,88 29,95 5.755 4.356.168.700
17/10/2024 30,29 30,18 -0,85% 29,67 30,33 30,03 30,10 30,18 9.642 4.679.542.200
16/10/2024 30,20 30,44 +1,81% 29,74 30,55 30,28 30,34 30,44 5.364 3.966.801.700
15/10/2024 29,74 29,90 +0,54% 29,60 30,28 29,97 29,90 29,97 7.174 4.320.680.600
14/10/2024 29,07 29,74 +2,38% 28,91 30,20 29,74 29,72 29,76 7.484 5.366.488.600
11/10/2024 29,79 29,05 -2,35% 28,74 29,81 29,05 29,02 29,06 12.931 10.210.975.400
10/10/2024 29,94 29,75 -0,70% 29,50 29,94 29,73 29,70 29,75 7.139 4.385.967.800
9/10/2024 30,39 29,96 -1,45% 29,61 30,39 29,82 29,96 29,97 5.535 3.462.009.700
8/10/2024 29,82 30,40 +1,43% 29,52 30,68 30,29 30,40 30,48 10.073 5.688.208.900
7/10/2024 30,47 29,97 -0,27% 29,66 30,53 29,90 29,97 30,00 4.995 3.063.589.000
4/10/2024 30,06 30,05 -0,17% 29,72 30,42 30,08 30,00 30,05 7.425 5.774.481.300
3/10/2024 30,49 30,10 -2,30% 29,63 30,75 30,05 30,10 30,25 8.063 5.147.719.700
2/10/2024 30,47 30,81 +1,15% 30,47 31,13 30,84 30,81 30,87 8.619 6.302.481.300
1/10/2024 30,25 30,46 +0,69% 30,13 30,75 30,43 30,36 30,46 7.501 5.375.397.100
30/9/2024 30,85 30,25 -2,83% 29,96 30,88 30,20 30,25 30,27 11.379 5.970.781.400
26/9/2024 31,55 31,13 -1,33% 30,84 31,85 31,18 31,13 31,23 9.967 6.459.959.800
25/9/2024 31,49 31,55 +0,51% 31,09 31,71 31,39 31,42 31,55 12.943 8.378.187.200
24/9/2024 31,88 31,39 +0,58% 31,13 31,90 31,46 31,36 31,50 9.394 5.676.361.900
23/9/2024 31,86 31,21 -2,07% 30,63 32,14 31,10 31,21 31,25 12.171 7.704.731.500
20/9/2024 32,45 31,87 -1,76% 31,43 32,56 31,76 31,77 31,87 15.800 9.074.358.700
19/9/2024 32,83 32,44 -1,10% 32,15 32,94 32,54 32,41 32,44 7.508 4.119.274.600
18/9/2024 32,71 32,80 -1,47% 32,60 33,20 32,84 32,77 32,80 11.288 10.433.329.000
17/9/2024 33,34 33,29 -0,18% 33,03 33,89 33,27 33,26 33,29 12.130 8.908.288.400
16/9/2024 33,56 33,35 -0,33% 33,08 33,57 33,25 33,32 33,37 6.644 6.067.668.400
13/9/2024 32,49 33,46 +3,37% 32,41 33,58 33,30 33,45 33,48 15.257 9.179.775.500
12/9/2024 31,98 32,37 +1,66% 31,72 32,37 32,18 32,35 32,38 11.436 6.798.296.400
11/9/2024 31,70 31,84 +1,08% 31,45 31,98 31,75 31,78 31,84 9.384 6.163.104.400
10/9/2024 31,26 31,50 +0,77% 30,96 31,57 31,35 31,45 31,50 5.260 2.705.826.400
9/9/2024 31,09 31,26 +0,84% 30,77 31,30 31,06 31,20 31,28 6.851 3.574.378.300
6/9/2024 30,85 31,00 +0,49% 30,38 31,26 30,83 30,86 31,00 11.348 8.299.427.700
5/9/2024 30,85 30,85 -0,03% 30,45 31,00 30,83 30,85 30,88 9.497 5.497.198.800
4/9/2024 30,05 30,86 +2,39% 29,92 31,35 30,82 30,86 30,88 12.070 6.280.911.900
3/9/2024 29,61 30,14 +1,79% 29,53 30,34 30,10 30,14 30,15 8.918 5.582.297.900
2/9/2024 28,93 29,61 +2,35% 28,77 29,61 29,34 29,55 29,62 8.108 4.216.267.500
30/8/2024 29,02 28,93 -1,16% 28,32 29,38 28,81 28,92 28,94 12.295 9.022.823.800
29/8/2024 29,92 29,27 -1,94% 28,90 30,17 29,26 29,27 29,28 7.989 4.841.377.300
28/8/2024 28,94 29,85 +2,93% 28,73 29,85 29,42 29,85 29,86 10.161 6.285.153.700
27/8/2024 28,90 29,00 +1,22% 28,47 29,12 28,85 28,95 29,00 5.518 3.009.165.200
26/8/2024 29,00 28,65 -1,21% 28,35 29,25 28,65 28,64 28,69 5.343 2.976.942.300
23/8/2024 28,45 29,00 +3,28% 28,29 29,30 28,93 28,99 29,00 5.355 3.178.162.800
22/8/2024 29,32 28,08 -3,57% 27,83 29,32 28,17 27,96 28,08 8.788 5.108.032.500
21/8/2024 29,15 29,12 -0,61% 28,91 29,31 29,08 29,12 29,16 5.628 2.341.621.500
20/8/2024 29,32 29,30 -0,03% 29,12 29,59 29,29 29,30 29,33 4.487 2.460.861.400
19/8/2024 29,23 29,31 +0,72% 28,95 29,39 29,27 29,30 29,36 6.417 4.310.030.000
16/8/2024 28,97 29,10 +0,17% 28,85 29,32 29,08 29,02 29,10 8.284 4.808.780.900
15/8/2024 29,11 29,05 +0,21% 28,70 29,33 29,03 28,92 29,06 8.652 5.479.807.100
14/8/2024 28,98 28,99 +0,52% 28,38 29,09 28,81 28,91 29,00 6.130 3.857.152.600
13/8/2024 29,15 28,84 +0,14% 28,59 29,41 29,03 28,81 28,85 2.591 6.932.153.300
12/8/2024 29,09 28,80 -0,24% 28,49 29,27 28,75 28,80 28,83 6.107 3.151.422.700
9/8/2024 28,01 28,87 +2,27% 28,01 29,03 28,68 28,85 28,90 5 5.062.123.700
8/8/2024 28,21 28,23 -0,18% 27,87 28,65 28,24 28,10 28,25 5.025 4.294.339.600
7/8/2024 27,57 28,28 +4,32% 27,42 28,42 28,07 28,26 28,35 953 5.291.228.000
6/8/2024 26,66 27,11 +1,69% 26,65 27,57 27,10 27,09 27,12 7.770 5.270.678.300
5/8/2024 26,52 26,66 -2,13% 26,01 27,19 26,78 26,66 26,71 4.825 2.988.545.400
2/8/2024 27,41 27,24 -1,27% 27,10 28,06 27,38 27,23 27,26 7.588 5.214.009.000
1/8/2024 27,94 27,59 -0,76% 27,41 28,09 27,78 27,55 27,59 783 7.087.678.200
31/7/2024 27,90 27,80 +0,36% 27,42 28,00 27,76 27,79 27,84 8.083 6.004.774.700
30/7/2024 27,81 27,70 -1,25% 27,36 27,97 27,58 27,70 27,71 8.452 8.577.355.300
29/7/2024 28,14 28,05 -0,88% 27,76 28,42 28,06 28,05 28,06 5.412 2.829.125.300
26/7/2024 28,58 28,30 -0,07% 27,99 28,58 28,16 28,30 28,33 5.877 4.356.861.400
25/7/2024 28,49 28,32 -0,39% 27,92 28,90 28,31 28,28 28,33 7.606 5.046.879.700
24/7/2024 28,44 28,43 0,00% 28,06 28,56 28,27 28,43 28,44 8.601 4.130.878.300
23/7/2024 28,80 28,43 -1,56% 28,30 28,83 28,48 28,39 28,43 5.607 3.102.051.100
22/7/2024 28,50 28,88 +1,65% 28,36 29,05 28,84 28,83 28,90 4.793 2.661.192.700

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.