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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,20 | 12,43 | -6,89% | 12,37 | 13,20 | 12,60 | 12,43 | 12,45 | 19.397 | 10.701.156.500 |
| 2/6/2026 | 13,48 | 13,35 | -0,15% | 13,34 | 13,64 | 13,45 | 13,35 | 13,38 | 10.881 | 7.357.277.400 |
| 1/6/2026 | 13,40 | 13,37 | -0,22% | 13,13 | 13,50 | 13,32 | 13,36 | 13,38 | 17.697 | 12.945.717.700 |
| 29/5/2026 | 13,43 | 13,40 | +0,22% | 13,20 | 13,53 | 13,37 | 13,39 | 13,41 | 13.249 | 6.243.016.100 |
| 28/5/2026 | 13,41 | 13,37 | +0,38% | 13,13 | 13,66 | 13,44 | 13,37 | 13,39 | 11.116 | 10.005.671.000 |
| 27/5/2026 | 13,64 | 13,32 | -0,60% | 13,27 | 13,75 | 13,42 | 13,31 | 13,38 | 14.524 | 9.413.668.900 |
| 26/5/2026 | 13,51 | 13,40 | -1,18% | 13,28 | 13,58 | 13,41 | 13,40 | 13,47 | 9.995 | 5.033.770.100 |
| 25/5/2026 | 13,08 | 13,56 | +5,77% | 13,02 | 13,60 | 13,36 | 13,53 | 13,58 | 6.468 | 5.561.093.000 |
| 22/5/2026 | 13,15 | 12,82 | -2,29% | 12,71 | 13,16 | 12,87 | 12,81 | 12,83 | 10.902 | 8.004.655.400 |
| 21/5/2026 | 13,21 | 13,12 | -1,65% | 13,01 | 13,38 | 13,16 | 13,09 | 13,13 | 12.058 | 7.536.436.800 |
| 20/5/2026 | 12,57 | 13,34 | +6,89% | 12,54 | 13,47 | 13,22 | 13,32 | 13,38 | 15.873 | 9.106.395.300 |
| 19/5/2026 | 12,50 | 12,48 | -1,27% | 12,15 | 12,68 | 12,49 | 12,46 | 12,49 | 13.584 | 5.638.965.100 |
| 18/5/2026 | 13,01 | 12,64 | -2,62% | 12,57 | 13,02 | 12,72 | 12,64 | 12,72 | 9.227 | 5.193.327.300 |
| 15/5/2026 | 13,13 | 12,98 | -3,57% | 12,92 | 13,24 | 13,05 | 12,97 | 13,01 | 16.155 | 10.014.619.900 |
| 14/5/2026 | 13,25 | 13,46 | +2,83% | 13,25 | 13,63 | 13,47 | 13,46 | 13,55 | 16.269 | 9.783.949.800 |
| 13/5/2026 | 13,17 | 13,09 | -1,58% | 12,85 | 13,62 | 13,20 | 13,09 | 13,10 | 27.932 | 23.648.635.300 |
| 12/5/2026 | 13,01 | 13,30 | +3,50% | 12,84 | 13,47 | 13,18 | 13,29 | 13,39 | 24.538 | 18.402.570.200 |
| 11/5/2026 | 13,11 | 12,85 | -2,73% | 12,74 | 13,32 | 12,89 | 12,84 | 12,85 | 11.393 | 10.166.993.900 |
| 8/5/2026 | 13,27 | 13,21 | +0,38% | 13,21 | 13,56 | 13,37 | 13,21 | 13,24 | 14.517 | 9.137.817.500 |
| 7/5/2026 | 13,53 | 13,16 | -2,88% | 13,04 | 13,58 | 13,20 | 13,10 | 13,17 | 13.034 | 6.490.499.600 |
| 6/5/2026 | 13,40 | 13,55 | +4,80% | 13,25 | 13,57 | 13,44 | 13,49 | 13,55 | 23.678 | 14.258.799.300 |
| 5/5/2026 | 12,71 | 12,93 | +1,33% | 12,63 | 13,15 | 12,99 | 12,93 | 13,00 | 18.422 | 12.121.789.400 |
| 4/5/2026 | 12,88 | 12,76 | -0,70% | 12,52 | 12,97 | 12,70 | 12,70 | 12,76 | 14.622 | 7.005.205.200 |
| 30/4/2026 | 13,01 | 12,85 | +0,71% | 12,70 | 13,01 | 12,86 | 12,84 | 12,85 | 14.226 | 6.542.463.300 |
| 29/4/2026 | 12,86 | 12,76 | -1,92% | 12,68 | 13,03 | 12,80 | 12,72 | 12,77 | 14.004 | 8.531.552.000 |
| 28/4/2026 | 12,95 | 13,01 | -0,61% | 12,74 | 13,15 | 12,96 | 13,01 | 13,02 | 17.191 | 13.417.252.300 |
| 27/4/2026 | 13,67 | 13,09 | -4,45% | 12,85 | 13,79 | 13,07 | 13,07 | 13,10 | 20.394 | 15.779.512.400 |
| 24/4/2026 | 13,97 | 13,70 | -1,23% | 13,59 | 13,97 | 13,72 | 13,68 | 13,72 | 14.251 | 7.929.389.500 |
| 23/4/2026 | 14,48 | 13,87 | -3,88% | 13,80 | 14,51 | 14,00 | 13,86 | 13,87 | 15.581 | 12.336.206.900 |
| 22/4/2026 | 14,80 | 14,43 | -3,15% | 14,42 | 14,86 | 14,53 | 14,43 | 14,49 | 13.495 | 8.743.135.400 |
| 20/4/2026 | 14,91 | 14,90 | -0,07% | 14,77 | 15,02 | 14,88 | 14,85 | 14,91 | 13.495 | 6.209.672.700 |
| 17/4/2026 | 14,61 | 14,91 | +4,48% | 14,61 | 15,12 | 14,88 | 14,90 | 14,92 | 22.167 | 12.804.902.700 |
| 16/4/2026 | 14,47 | 14,27 | -0,70% | 14,09 | 14,50 | 14,26 | 14,26 | 14,27 | 11.296 | 7.431.617.400 |
| 15/4/2026 | 14,69 | 14,37 | -2,31% | 14,27 | 14,81 | 14,43 | 14,35 | 14,38 | 12.206 | 8.204.414.300 |
| 14/4/2026 | 14,34 | 14,71 | +3,08% | 14,30 | 14,85 | 14,67 | 14,71 | 14,72 | 15.287 | 10.062.563.900 |
| 13/4/2026 | 14,22 | 14,27 | -0,42% | 14,02 | 14,42 | 14,25 | 14,27 | 14,30 | 17.738 | 8.623.749.700 |
| 10/4/2026 | 14,30 | 14,33 | +0,77% | 13,99 | 14,62 | 14,27 | 14,29 | 14,34 | 16.778 | 15.266.161.300 |
| 9/4/2026 | 13,83 | 14,22 | +2,89% | 13,72 | 14,38 | 14,07 | 14,22 | 14,25 | 20.075 | 9.759.760.900 |
| 8/4/2026 | 14,00 | 13,82 | +7,88% | 13,72 | 14,14 | 13,92 | 13,81 | 13,82 | 22.646 | 12.385.284.800 |
| 7/4/2026 | 13,30 | 12,81 | -4,26% | 12,70 | 13,36 | 12,92 | 12,81 | 12,84 | 14.827 | 12.681.828.500 |
| 6/4/2026 | 13,45 | 13,38 | +0,07% | 13,12 | 13,49 | 13,32 | 13,36 | 13,39 | 17.500 | 10.052.804.700 |
| 2/4/2026 | 13,03 | 13,37 | -1,55% | 12,95 | 13,42 | 13,23 | 13,30 | 13,37 | 14.108 | 9.992.851.400 |
| 1/4/2026 | 13,39 | 13,58 | +2,11% | 13,32 | 13,71 | 13,54 | 13,57 | 13,59 | 30.245 | 19.149.919.400 |
| 31/3/2026 | 13,18 | 13,30 | +3,02% | 12,75 | 13,33 | 13,10 | 13,22 | 13,31 | 21.123 | 16.750.494.200 |
| 30/3/2026 | 13,15 | 12,91 | -0,46% | 12,75 | 13,18 | 12,90 | 12,88 | 12,92 | 14.244 | 9.920.145.000 |
| 27/3/2026 | 13,28 | 12,97 | -2,55% | 12,82 | 13,30 | 13,01 | 12,91 | 12,97 | 16.250 | 9.653.936.100 |
| 26/3/2026 | 13,87 | 13,31 | -5,74% | 13,25 | 13,87 | 13,42 | 13,31 | 13,33 | 19.432 | 13.591.074.000 |
| 25/3/2026 | 14,15 | 14,12 | +0,93% | 14,05 | 14,45 | 14,24 | 14,12 | 14,16 | 20.056 | 11.842.870.000 |
| 24/3/2026 | 14,00 | 13,99 | -0,71% | 13,72 | 14,05 | 13,84 | 13,97 | 13,99 | 12.387 | 8.462.962.700 |
| 23/3/2026 | 13,75 | 14,09 | +5,07% | 13,59 | 14,26 | 14,08 | 14,07 | 14,10 | 10.054 | 5.229.161.800 |
| 20/3/2026 | 13,82 | 13,41 | -3,46% | 13,30 | 13,83 | 13,45 | 13,40 | 13,42 | 18.007 | 20.041.491.700 |
| 19/3/2026 | 13,57 | 13,89 | -0,07% | 13,41 | 14,05 | 13,70 | 13,88 | 13,90 | 20.777 | 9.375.127.800 |
| 18/3/2026 | 13,80 | 13,90 | -0,22% | 13,77 | 14,24 | 14,01 | 13,89 | 13,92 | 20.119 | 8.979.278.700 |
| 17/3/2026 | 14,00 | 13,93 | -0,43% | 13,85 | 14,34 | 14,06 | 13,93 | 13,96 | 22.027 | 9.968.597.800 |
| 16/3/2026 | 13,83 | 13,99 | +3,55% | 13,59 | 14,09 | 13,91 | 13,91 | 14,00 | 18.267 | 8.861.655.100 |
| 13/3/2026 | 14,13 | 13,51 | -3,29% | 13,46 | 14,21 | 13,67 | 13,51 | 13,54 | 27.292 | 15.460.304.700 |
| 12/3/2026 | 14,47 | 13,97 | -5,29% | 13,89 | 14,61 | 14,14 | 13,95 | 13,98 | 23.046 | 14.758.379.700 |
| 11/3/2026 | 14,46 | 14,75 | +1,58% | 14,32 | 14,89 | 14,68 | 14,75 | 14,78 | 20.281 | 11.384.771.600 |
| 10/3/2026 | 15,21 | 14,52 | -3,84% | 14,21 | 15,21 | 14,68 | 14,51 | 14,53 | 35.414 | 25.047.557.000 |
| 9/3/2026 | 14,93 | 15,10 | +0,53% | 14,71 | 15,27 | 14,97 | 15,10 | 15,12 | 16.538 | 10.005.775.900 |
| 6/3/2026 | 14,71 | 15,02 | +1,62% | 14,53 | 15,03 | 14,87 | 14,99 | 15,03 | 14.497 | 7.943.198.900 |
| 5/3/2026 | 15,31 | 14,78 | -4,03% | 14,78 | 15,48 | 14,98 | 14,78 | 14,82 | 13.977 | 8.176.885.800 |
| 4/3/2026 | 15,43 | 15,40 | +1,12% | 15,34 | 16,15 | 15,59 | 15,39 | 15,45 | 20.513 | 15.840.995.600 |
| 3/3/2026 | 15,37 | 15,23 | -4,81% | 14,82 | 15,47 | 15,15 | 15,20 | 15,25 | 27.110 | 12.232.984.900 |
| 2/3/2026 | 15,97 | 16,00 | -1,96% | 15,74 | 16,22 | 15,98 | 15,99 | 16,02 | 14.055 | 10.142.331.000 |
| 27/2/2026 | 16,49 | 16,32 | -1,69% | 16,05 | 16,54 | 16,33 | 16,31 | 16,37 | 15.300 | 8.319.702.500 |
| 26/2/2026 | 16,22 | 16,60 | +2,79% | 16,15 | 16,60 | 16,33 | 16,55 | 16,61 | 13.254 | 9.994.647.600 |
| 25/2/2026 | 16,63 | 16,15 | -2,06% | 15,99 | 16,65 | 16,19 | 16,11 | 16,15 | 17.589 | 11.292.025.800 |
| 24/2/2026 | 16,60 | 16,49 | -0,54% | 16,49 | 16,88 | 16,65 | 16,49 | 16,59 | 19.340 | 8.154.854.500 |
| 23/2/2026 | 16,88 | 16,58 | -1,78% | 16,43 | 16,90 | 16,56 | 16,57 | 16,59 | 10.721 | 5.505.743.500 |
| 20/2/2026 | 16,66 | 16,88 | +0,66% | 16,48 | 16,94 | 16,78 | 16,81 | 16,88 | 13.059 | 7.190.735.700 |
| 19/2/2026 | 16,64 | 16,77 | +1,08% | 16,50 | 16,85 | 16,72 | 16,70 | 16,78 | 13.795 | 7.454.940.400 |
| 18/2/2026 | 16,25 | 16,59 | +2,47% | 16,25 | 16,68 | 16,48 | 16,59 | 16,60 | 16.191 | 11.232.177.100 |
| 13/2/2026 | 15,68 | 16,19 | +2,34% | 15,55 | 16,28 | 16,06 | 16,18 | 16,19 | 13.402 | 6.528.304.300 |
| 11/2/2026 | 16,01 | 15,82 | -0,38% | 15,52 | 16,01 | 15,74 | 15,82 | 15,86 | 15.203 | 12.203.627.600 |
| 10/2/2026 | 15,81 | 15,88 | +0,44% | 15,65 | 16,00 | 15,85 | 15,83 | 15,88 | 11.330 | 7.987.950.500 |
| 9/2/2026 | 15,92 | 15,81 | 0,00% | 15,42 | 15,96 | 15,66 | 15,77 | 15,82 | 19.144 | 14.170.861.100 |
| 6/2/2026 | 14,82 | 15,81 | +6,90% | 14,68 | 15,84 | 15,47 | 15,80 | 15,81 | 22.941 | 25.656.513.100 |
| 5/2/2026 | 14,45 | 14,79 | +2,42% | 14,45 | 15,02 | 14,86 | 14,78 | 14,81 | 13.941 | 8.503.465.700 |
| 4/2/2026 | 14,69 | 14,44 | -2,37% | 14,16 | 15,00 | 14,53 | 14,35 | 14,44 | 19.218 | 12.764.589.300 |
| 3/2/2026 | 14,92 | 14,79 | -0,54% | 14,71 | 15,43 | 14,99 | 14,79 | 14,80 | 27.054 | 19.262.441.500 |
| 2/2/2026 | 13,95 | 14,87 | +6,59% | 13,95 | 14,88 | 14,66 | 14,85 | 14,87 | 22.890 | 16.014.222.500 |
| 30/1/2026 | 13,88 | 13,95 | +0,50% | 13,81 | 14,05 | 13,94 | 13,95 | 14,00 | 22.525 | 10.875.066.100 |
| 29/1/2026 | 14,27 | 13,88 | -2,32% | 13,70 | 14,36 | 14,00 | 13,87 | 13,90 | 17.527 | 11.326.880.300 |
| 28/1/2026 | 13,99 | 14,21 | +1,79% | 13,95 | 14,23 | 14,06 | 14,19 | 14,21 | 15.069 | 10.379.883.200 |
| 27/1/2026 | 13,90 | 13,96 | +2,20% | 13,75 | 14,10 | 13,92 | 13,93 | 13,97 | 17.115 | 13.541.877.000 |
| 26/1/2026 | 13,78 | 13,66 | -0,87% | 13,40 | 13,89 | 13,58 | 13,65 | 13,70 | 19.399 | 11.205.100.000 |
| 23/1/2026 | 13,78 | 13,78 | +0,36% | 13,61 | 14,00 | 13,79 | 13,78 | 13,80 | 14.395 | 7.950.948.300 |
| 22/1/2026 | 13,45 | 13,73 | +2,01% | 13,43 | 13,98 | 13,76 | 13,70 | 13,74 | 21.924 | 9.937.361.700 |
| 21/1/2026 | 13,21 | 13,46 | +3,14% | 13,12 | 13,55 | 13,37 | 13,46 | 13,50 | 16.044 | 8.882.560.800 |
| 20/1/2026 | 13,10 | 13,05 | -0,15% | 12,87 | 13,20 | 13,04 | 13,02 | 13,06 | 15.870 | 9.648.515.500 |
| 19/1/2026 | 12,78 | 13,07 | +2,67% | 12,72 | 13,16 | 12,98 | 13,07 | 13,10 | 16.611 | 9.123.131.300 |
| 16/1/2026 | 13,47 | 12,73 | -5,70% | 12,52 | 13,47 | 12,73 | 12,72 | 12,74 | 36.309 | 24.470.256.000 |
| 15/1/2026 | 13,50 | 13,50 | +0,82% | 13,42 | 13,65 | 13,53 | 13,48 | 13,51 | 13.139 | 6.963.638.700 |
| 14/1/2026 | 13,50 | 13,39 | +0,30% | 13,20 | 13,55 | 13,35 | 13,39 | 13,40 | 16.123 | 12.685.362.900 |
| 13/1/2026 | 13,50 | 13,35 | -1,69% | 13,17 | 13,63 | 13,33 | 13,31 | 13,36 | 17.622 | 9.064.779.600 |
| 12/1/2026 | 13,96 | 13,58 | -2,44% | 13,50 | 13,96 | 13,59 | 13,57 | 13,58 | 12.598 | 6.353.427.100 |
| 9/1/2026 | 13,78 | 13,92 | +1,02% | 13,68 | 14,30 | 14,07 | 13,91 | 13,93 | 16.763 | 8.647.720.700 |
| 8/1/2026 | 13,70 | 13,78 | +0,95% | 13,64 | 13,89 | 13,77 | 13,75 | 13,79 | 13.899 | 7.221.342.500 |
| 7/1/2026 | 14,05 | 13,65 | -2,99% | 13,55 | 14,06 | 13,92 | 13,65 | 13,69 | 15.560 | 24.688.933.300 |
| 6/1/2026 | 14,45 | 14,07 | -1,81% | 14,05 | 14,75 | 14,28 | 14,07 | 14,09 | 15.885 | 8.089.906.400 |
| 5/1/2026 | 13,56 | 14,33 | +5,14% | 13,52 | 14,40 | 14,13 | 14,32 | 14,38 | 18.581 | 13.340.476.300 |
| 2/1/2026 | 14,15 | 13,63 | -3,47% | 13,52 | 14,23 | 13,70 | 13,63 | 13,65 | 23.234 | 14.679.082.700 |
| 30/12/2025 | 13,88 | 14,12 | +2,10% | 13,84 | 14,27 | 14,15 | 14,11 | 14,14 | 14.250 | 12.618.189.200 |
| 29/12/2025 | 14,00 | 13,83 | -1,43% | 13,67 | 14,01 | 13,79 | 13,82 | 13,85 | 13.136 | 10.570.151.900 |
| 26/12/2025 | 13,94 | 14,03 | +0,14% | 13,77 | 14,07 | 13,95 | 14,03 | 14,04 | 10.941 | 5.108.544.400 |
| 23/12/2025 | 13,51 | 14,01 | +4,71% | 13,44 | 14,01 | 13,79 | 13,99 | 14,02 | 17.964 | 12.112.954.600 |
| 22/12/2025 | 13,77 | 13,38 | -3,25% | 13,27 | 13,79 | 13,36 | 13,36 | 13,38 | 22.672 | 13.031.570.000 |
| 19/12/2025 | 13,87 | 13,83 | -0,29% | 13,70 | 14,15 | 13,90 | 13,83 | 13,84 | 16.038 | 13.186.734.100 |
| 18/12/2025 | 14,29 | 13,87 | -3,48% | 13,81 | 14,35 | 13,97 | 13,84 | 13,88 | 35.794 | 16.108.938.700 |
| 17/12/2025 | 14,83 | 14,37 | -13,22% | 14,08 | 14,83 | 14,31 | 14,35 | 14,38 | 35.118 | 20.435.877.500 |
| 16/12/2025 | 17,49 | 16,56 | -5,43% | 16,56 | 17,49 | 16,92 | 16,56 | 16,59 | 20.324 | 48.057.615.100 |
| 15/12/2025 | 17,92 | 17,51 | -0,57% | 17,50 | 17,96 | 17,63 | 17,50 | 17,54 | 14.998 | 10.915.350.200 |
| 12/12/2025 | 17,48 | 17,61 | +0,92% | 17,05 | 17,76 | 17,52 | 17,59 | 17,61 | 21.471 | 14.921.055.800 |
| 11/12/2025 | 17,78 | 17,45 | +0,06% | 17,37 | 17,80 | 17,54 | 17,45 | 17,48 | 28.906 | 24.942.538.300 |
| 10/12/2025 | 17,29 | 17,44 | +1,40% | 17,08 | 17,56 | 17,39 | 17,39 | 17,44 | 20.889 | 17.192.950.800 |
| 9/12/2025 | 17,03 | 17,20 | -0,06% | 16,60 | 17,36 | 16,98 | 17,18 | 17,21 | 18.815 | 12.996.510.700 |
| 8/12/2025 | 17,45 | 17,21 | +0,58% | 16,97 | 17,54 | 17,28 | 17,20 | 17,28 | 20.864 | 20.337.598.500 |
| 5/12/2025 | 18,70 | 17,11 | -8,50% | 16,95 | 19,04 | 17,58 | 17,10 | 17,12 | 37.533 | 25.416.302.000 |
| 4/12/2025 | 18,19 | 18,70 | +3,54% | 18,00 | 18,70 | 18,51 | 18,62 | 18,70 | 12.511 | 7.875.010.800 |