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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 18,69 | 18,06 | -2,80% | 18,00 | 18,74 | 18,19 | 18,06 | 18,08 | 11.197 | 7.071.543.300 |
| 2/12/2025 | 18,48 | 18,58 | +0,98% | 18,36 | 18,72 | 18,59 | 18,57 | 18,66 | 18.724 | 11.472.115.700 |
| 1/12/2025 | 18,60 | 18,40 | -0,59% | 18,10 | 18,60 | 18,32 | 18,37 | 18,43 | 14.545 | 9.295.793.800 |
| 28/11/2025 | 18,34 | 18,51 | +0,98% | 18,26 | 18,66 | 18,43 | 18,43 | 18,53 | 11.600 | 11.807.621.100 |
| 27/11/2025 | 18,36 | 18,33 | -0,16% | 18,29 | 18,47 | 18,37 | 18,33 | 18,35 | 6.211 | 3.441.863.300 |
| 26/11/2025 | 18,46 | 18,36 | +0,22% | 18,28 | 18,57 | 18,38 | 18,34 | 18,39 | 13.056 | 7.268.885.800 |
| 25/11/2025 | 18,42 | 18,32 | -0,33% | 18,23 | 18,59 | 18,42 | 18,25 | 18,32 | 12.877 | 9.015.092.600 |
| 24/11/2025 | 18,26 | 18,38 | +0,71% | 18,14 | 18,59 | 18,41 | 18,37 | 18,40 | 8.973 | 7.047.762.600 |
| 21/11/2025 | 18,30 | 18,25 | -0,82% | 17,93 | 18,43 | 18,14 | 18,20 | 18,25 | 10.287 | 5.854.081.700 |
| 19/11/2025 | 18,59 | 18,40 | -1,13% | 18,39 | 18,59 | 18,46 | 18,40 | 18,51 | 6.326 | 3.761.261.400 |
| 18/11/2025 | 18,31 | 18,61 | +0,87% | 18,27 | 18,68 | 18,57 | 18,61 | 18,62 | 10.047 | 10.262.333.700 |
| 17/11/2025 | 18,65 | 18,45 | -1,07% | 18,34 | 18,75 | 18,50 | 18,42 | 18,45 | 10.564 | 17.545.787.900 |
| 14/11/2025 | 18,13 | 18,65 | +3,10% | 17,96 | 18,79 | 18,54 | 18,65 | 18,66 | 9.746 | 7.520.340.400 |
| 13/11/2025 | 17,85 | 18,09 | +0,72% | 17,50 | 18,12 | 17,96 | 18,01 | 18,09 | 15.418 | 13.457.891.900 |
| 12/11/2025 | 17,76 | 17,96 | +1,47% | 17,67 | 18,02 | 17,87 | 17,94 | 17,97 | 15.511 | 10.756.485.600 |
| 11/11/2025 | 17,65 | 17,70 | +0,85% | 17,62 | 18,04 | 17,81 | 17,70 | 17,76 | 18.455 | 8.603.695.200 |
| 10/11/2025 | 17,50 | 17,55 | +0,63% | 17,38 | 17,61 | 17,50 | 17,51 | 17,56 | 8.783 | 8.552.481.000 |
| 7/11/2025 | 17,26 | 17,44 | +1,10% | 17,15 | 17,44 | 17,29 | 17,42 | 17,45 | 12.832 | 7.449.966.600 |
| 6/11/2025 | 17,13 | 17,25 | +1,05% | 16,95 | 17,25 | 17,12 | 17,12 | 17,25 | 10.645 | 5.711.702.200 |
| 5/11/2025 | 17,10 | 17,07 | -0,06% | 16,99 | 17,39 | 17,19 | 17,06 | 17,15 | 15.487 | 8.348.034.600 |
| 4/11/2025 | 16,80 | 17,08 | +1,07% | 16,74 | 17,09 | 16,94 | 17,07 | 17,08 | 9.349 | 5.219.817.600 |
| 3/11/2025 | 17,13 | 16,90 | -0,47% | 16,84 | 17,20 | 16,97 | 16,85 | 16,90 | 14.389 | 8.642.868.400 |
| 31/10/2025 | 16,71 | 16,98 | +1,74% | 16,64 | 17,10 | 16,91 | 16,97 | 17,04 | 12.446 | 10.587.639.600 |
| 30/10/2025 | 16,30 | 16,69 | +1,21% | 16,30 | 16,70 | 16,59 | 16,68 | 16,70 | 7.895 | 4.997.061.800 |
| 29/10/2025 | 16,12 | 16,49 | +2,23% | 16,12 | 16,55 | 16,37 | 16,45 | 16,50 | 15.059 | 7.522.886.100 |
| 28/10/2025 | 16,22 | 16,13 | -0,31% | 15,89 | 16,22 | 16,06 | 16,08 | 16,14 | 10.350 | 5.845.035.500 |
| 27/10/2025 | 16,28 | 16,18 | +0,19% | 16,00 | 16,42 | 16,13 | 16,18 | 16,20 | 11.813 | 6.863.782.200 |
| 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 |