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.
DIRR3F - DIRECIONAL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,35 | 12,44 | -7,44% | 12,38 | 13,35 | 12,64 | 12,44 | 12,49 | 2.131 | 32.600.213 |
| 2/6/2026 | 13,36 | 13,44 | +1,66% | 13,23 | 13,61 | 13,45 | 13,39 | 13,44 | 926 | 20.068.842 |
| 1/6/2026 | 13,48 | 13,22 | -1,27% | 13,13 | 13,49 | 13,30 | 13,22 | 13,34 | 1.873 | 21.285.626 |
| 29/5/2026 | 13,51 | 13,39 | -0,15% | 13,21 | 13,59 | 13,37 | 13,39 | 13,44 | 913 | 14.846.503 |
| 28/5/2026 | 13,32 | 13,41 | -0,22% | 13,14 | 13,67 | 13,43 | 13,31 | 13,41 | 602 | 12.990.282 |
| 27/5/2026 | 13,55 | 13,44 | +0,52% | 13,28 | 13,73 | 13,45 | 13,40 | 13,44 | 721 | 15.304.012 |
| 26/5/2026 | 13,52 | 13,37 | -0,74% | 13,30 | 13,58 | 13,41 | 13,35 | 13,37 | 844 | 12.945.997 |
| 25/5/2026 | 12,97 | 13,47 | +4,91% | 12,97 | 13,60 | 13,31 | 13,47 | 13,56 | 843 | 16.139.822 |
| 22/5/2026 | 13,23 | 12,84 | -2,51% | 12,70 | 13,23 | 12,89 | 12,74 | 12,84 | 872 | 14.828.571 |
| 21/5/2026 | 13,11 | 13,17 | -0,98% | 13,02 | 13,38 | 13,17 | 13,14 | 13,17 | 907 | 22.487.281 |
| 20/5/2026 | 12,50 | 13,30 | +6,57% | 12,46 | 13,47 | 13,11 | 13,28 | 13,30 | 1.113 | 22.079.852 |
| 19/5/2026 | 12,58 | 12,48 | -1,11% | 12,25 | 12,68 | 12,50 | 12,47 | 12,53 | 1.605 | 30.378.136 |
| 18/5/2026 | 13,02 | 12,62 | -4,03% | 12,58 | 13,09 | 12,73 | 12,62 | 12,75 | 1.506 | 24.444.304 |
| 15/5/2026 | 13,39 | 13,15 | -3,52% | 12,93 | 13,46 | 13,08 | 13,06 | 13,15 | 954 | 21.325.899 |
| 14/5/2026 | 13,13 | 13,63 | +3,65% | 13,13 | 13,63 | 13,50 | 13,48 | 13,64 | 1.331 | 47.939.104 |
| 13/5/2026 | 13,30 | 13,15 | -2,59% | 12,87 | 13,63 | 13,18 | 13,14 | 13,15 | 1.195 | 37.078.933 |
| 12/5/2026 | 12,99 | 13,50 | +4,41% | 12,85 | 13,50 | 13,16 | 13,38 | 13,50 | 1.111 | 26.936.714 |
| 11/5/2026 | 13,21 | 12,93 | -2,12% | 12,75 | 13,31 | 12,97 | 12,88 | 12,93 | 1.237 | 21.719.624 |
| 8/5/2026 | 13,26 | 13,21 | -0,30% | 13,21 | 13,56 | 13,39 | 13,20 | 13,21 | 657 | 15.131.845 |
| 7/5/2026 | 13,61 | 13,25 | -2,14% | 13,06 | 13,61 | 13,26 | 13,12 | 13,25 | 904 | 17.810.700 |
| 6/5/2026 | 13,16 | 13,54 | +3,52% | 13,16 | 13,57 | 13,42 | 13,48 | 13,54 | 951 | 23.013.175 |
| 5/5/2026 | 12,77 | 13,08 | +2,67% | 12,70 | 13,15 | 12,95 | 13,01 | 13,08 | 975 | 25.395.583 |
| 4/5/2026 | 12,86 | 12,74 | -1,16% | 12,53 | 13,00 | 12,71 | 12,74 | 12,81 | 2.351 | 35.825.892 |
| 30/4/2026 | 12,96 | 12,89 | +1,42% | 12,70 | 13,00 | 12,85 | 12,89 | 12,91 | 1.081 | 20.841.309 |
| 29/4/2026 | 13,00 | 12,71 | -2,61% | 12,69 | 13,03 | 12,82 | 12,71 | 12,83 | 1.392 | 25.183.443 |
| 28/4/2026 | 13,09 | 13,05 | -0,91% | 12,75 | 13,13 | 12,94 | 13,05 | 13,06 | 1.326 | 24.823.643 |
| 27/4/2026 | 13,86 | 13,17 | -4,15% | 12,86 | 13,86 | 13,15 | 13,11 | 13,17 | 2.117 | 37.358.865 |
| 24/4/2026 | 13,95 | 13,74 | -0,65% | 13,61 | 13,96 | 13,75 | 13,74 | 13,79 | 1.081 | 21.788.639 |
| 23/4/2026 | 14,58 | 13,83 | -4,02% | 13,81 | 14,58 | 14,10 | 13,83 | 14,02 | 1.168 | 25.545.480 |
| 22/4/2026 | 14,92 | 14,41 | -2,44% | 14,41 | 14,92 | 14,57 | 14,41 | 14,57 | 1.301 | 24.380.579 |
| 20/4/2026 | 14,89 | 14,77 | -0,27% | 14,77 | 15,02 | 14,86 | 14,77 | 14,87 | 1.892 | 22.416.805 |
| 17/4/2026 | 14,49 | 14,81 | +3,28% | 14,40 | 15,10 | 14,88 | 14,81 | 14,89 | 1.257 | 29.909.458 |
| 16/4/2026 | 14,53 | 14,34 | -0,42% | 14,10 | 14,53 | 14,26 | 14,20 | 14,34 | 732 | 19.057.934 |
| 15/4/2026 | 14,77 | 14,40 | -2,37% | 14,28 | 14,80 | 14,47 | 14,34 | 14,40 | 1.177 | 23.193.103 |
| 14/4/2026 | 14,35 | 14,75 | +2,50% | 14,34 | 14,84 | 14,64 | 14,61 | 14,75 | 1.163 | 27.943.618 |
| 13/4/2026 | 14,33 | 14,39 | +0,21% | 14,05 | 14,42 | 14,25 | 14,30 | 14,39 | 1.757 | 25.475.580 |
| 10/4/2026 | 14,30 | 14,36 | +0,49% | 13,97 | 14,61 | 14,30 | 14,26 | 14,36 | 1.299 | 27.365.695 |
| 9/4/2026 | 13,78 | 14,29 | +2,81% | 13,74 | 14,37 | 14,07 | 14,22 | 14,29 | 1.310 | 24.416.860 |
| 8/4/2026 | 13,30 | 13,90 | +7,50% | 13,15 | 14,13 | 13,91 | 13,88 | 13,90 | 2.202 | 37.792.789 |
| 7/4/2026 | 13,35 | 12,93 | -2,93% | 12,71 | 13,35 | 12,99 | 12,89 | 12,93 | 2.114 | 34.242.409 |
| 6/4/2026 | 13,51 | 13,32 | -0,60% | 13,13 | 13,58 | 13,33 | 13,32 | 13,37 | 1.494 | 28.915.029 |
| 2/4/2026 | 13,46 | 13,40 | -1,62% | 12,96 | 13,50 | 13,20 | 13,27 | 13,40 | 1.624 | 32.588.505 |
| 1/4/2026 | 13,34 | 13,62 | +3,57% | 13,30 | 13,71 | 13,56 | 13,53 | 13,62 | 1.543 | 29.922.599 |
| 31/3/2026 | 13,07 | 13,15 | +1,47% | 12,75 | 13,33 | 13,06 | 13,15 | 13,22 | 1.561 | 27.417.268 |
| 30/3/2026 | 13,18 | 12,96 | +0,15% | 12,75 | 13,29 | 12,90 | 12,86 | 12,96 | 1.643 | 30.249.909 |
| 27/3/2026 | 13,39 | 12,94 | -3,14% | 12,84 | 13,40 | 13,05 | 12,94 | 13,00 | 2.153 | 35.636.572 |
| 26/3/2026 | 14,09 | 13,36 | -5,45% | 13,26 | 14,12 | 13,47 | 13,36 | 13,42 | 2.515 | 49.138.641 |
| 25/3/2026 | 14,13 | 14,13 | +0,78% | 14,06 | 14,46 | 14,24 | 14,10 | 14,15 | 1.215 | 24.275.334 |
| 24/3/2026 | 14,00 | 14,02 | -0,64% | 13,73 | 14,05 | 13,85 | 13,95 | 14,02 | 1.484 | 22.563.802 |
| 23/3/2026 | 13,51 | 14,11 | +5,85% | 13,50 | 14,25 | 14,06 | 14,11 | 14,12 | 1.205 | 22.121.741 |
| 20/3/2026 | 13,81 | 13,33 | -3,55% | 13,31 | 13,89 | 13,52 | 13,33 | 13,34 | 1.890 | 28.254.519 |
| 19/3/2026 | 13,80 | 13,82 | -1,57% | 13,42 | 14,01 | 13,67 | 13,82 | 13,86 | 1.333 | 27.927.128 |
| 18/3/2026 | 13,92 | 14,04 | +1,01% | 13,77 | 14,23 | 14,03 | 14,01 | 14,04 | 958 | 21.367.001 |
| 17/3/2026 | 14,01 | 13,90 | -1,28% | 13,86 | 14,34 | 14,07 | 13,89 | 13,90 | 1.456 | 24.665.090 |
| 16/3/2026 | 13,69 | 14,08 | +3,07% | 13,60 | 14,09 | 13,87 | 14,05 | 14,08 | 1.423 | 24.982.043 |
| 13/3/2026 | 13,98 | 13,66 | -1,30% | 13,47 | 14,20 | 13,72 | 13,56 | 13,66 | 2.034 | 37.547.809 |
| 12/3/2026 | 14,70 | 13,84 | -6,49% | 13,84 | 14,71 | 14,21 | 13,84 | 13,87 | 2.115 | 37.821.723 |
| 11/3/2026 | 14,53 | 14,80 | +1,79% | 14,33 | 14,89 | 14,67 | 14,72 | 14,81 | 1.478 | 30.334.443 |
| 10/3/2026 | 15,27 | 14,54 | -4,22% | 14,21 | 15,40 | 14,69 | 14,53 | 14,64 | 3.470 | 56.514.837 |
| 9/3/2026 | 14,96 | 15,18 | +1,88% | 14,72 | 15,33 | 14,94 | 15,12 | 15,32 | 1.776 | 35.414.259 |
| 6/3/2026 | 14,74 | 14,90 | -0,07% | 14,54 | 15,03 | 14,84 | 15,00 | 15,02 | 1.722 | 32.896.244 |
| 5/3/2026 | 15,54 | 14,91 | -3,68% | 14,74 | 15,70 | 15,06 | 14,85 | 14,95 | 1.551 | 31.775.551 |
| 4/3/2026 | 15,38 | 15,48 | +1,71% | 15,37 | 16,14 | 15,63 | 15,41 | 15,51 | 1.944 | 39.280.348 |
| 3/3/2026 | 15,79 | 15,22 | -5,23% | 14,83 | 15,79 | 15,14 | 15,11 | 15,28 | 2.415 | 46.933.558 |
| 2/3/2026 | 16,06 | 16,06 | -1,95% | 15,40 | 16,18 | 15,97 | 16,05 | 16,11 | 2.067 | 40.758.657 |
| 27/2/2026 | 16,59 | 16,38 | -0,61% | 16,07 | 16,59 | 16,32 | 16,30 | 16,44 | 1.367 | 23.457.662 |
| 26/2/2026 | 16,15 | 16,48 | +1,54% | 16,13 | 16,58 | 16,34 | 16,45 | 16,50 | 1.085 | 23.402.886 |
| 25/2/2026 | 16,50 | 16,23 | -1,76% | 15,99 | 16,67 | 16,24 | 16,17 | 16,25 | 1.916 | 37.492.020 |
| 24/2/2026 | 16,63 | 16,52 | -0,18% | 16,50 | 16,87 | 16,65 | 16,50 | 16,62 | 1.814 | 34.177.439 |
| 23/2/2026 | 16,88 | 16,55 | -2,24% | 16,44 | 16,88 | 16,60 | 16,54 | 16,57 | 1.450 | 29.859.005 |
| 20/2/2026 | 16,72 | 16,93 | +1,26% | 16,48 | 16,94 | 16,73 | 16,75 | 16,94 | 1.095 | 26.503.479 |
| 19/2/2026 | 16,59 | 16,72 | +2,20% | 16,36 | 16,84 | 16,70 | 16,69 | 16,80 | 1.740 | 30.569.658 |
| 18/2/2026 | 16,19 | 16,36 | +0,74% | 16,09 | 16,68 | 16,45 | 16,35 | 16,43 | 1.099 | 27.074.418 |
| 13/2/2026 | 15,78 | 16,24 | +2,07% | 15,55 | 16,28 | 16,00 | 16,15 | 16,24 | 1.306 | 32.037.003 |
| 11/2/2026 | 15,97 | 15,91 | +0,95% | 15,53 | 15,99 | 15,74 | 15,86 | 15,91 | 2.045 | 39.750.823 |
| 10/2/2026 | 15,81 | 15,76 | -0,51% | 15,66 | 15,99 | 15,85 | 15,76 | 15,90 | 1.437 | 30.586.389 |
| 9/2/2026 | 15,86 | 15,84 | +0,89% | 15,43 | 15,95 | 15,64 | 15,60 | 15,84 | 2.505 | 46.190.099 |
| 6/2/2026 | 14,80 | 15,70 | +5,72% | 14,68 | 15,90 | 15,29 | 15,70 | 15,78 | 2.216 | 47.321.213 |
| 5/2/2026 | 14,49 | 14,85 | +2,63% | 14,45 | 15,02 | 14,84 | 14,81 | 14,85 | 1.398 | 31.588.262 |
| 4/2/2026 | 14,81 | 14,47 | -4,05% | 14,15 | 15,00 | 14,57 | 14,32 | 14,47 | 2.227 | 40.049.886 |
| 3/2/2026 | 15,00 | 15,08 | +1,00% | 14,75 | 15,43 | 15,07 | 14,97 | 15,08 | 2.719 | 50.789.030 |
| 2/2/2026 | 13,95 | 14,93 | +6,34% | 13,95 | 14,93 | 14,61 | 14,84 | 14,93 | 3.173 | 54.167.022 |
| 30/1/2026 | 13,90 | 14,04 | +0,36% | 13,82 | 14,04 | 13,94 | 13,95 | 14,04 | 1.510 | 26.798.846 |
| 29/1/2026 | 14,27 | 13,99 | -2,03% | 13,71 | 14,35 | 14,02 | 13,96 | 13,99 | 1.716 | 33.399.408 |
| 28/1/2026 | 14,08 | 14,28 | +1,71% | 13,95 | 14,28 | 14,07 | 14,12 | 14,28 | 1.552 | 32.507.987 |
| 27/1/2026 | 13,67 | 14,04 | +2,63% | 13,67 | 14,05 | 13,92 | 13,86 | 14,04 | 1.883 | 32.188.021 |
| 26/1/2026 | 13,79 | 13,68 | -1,58% | 13,41 | 13,89 | 13,60 | 13,68 | 13,71 | 1.984 | 37.983.076 |
| 23/1/2026 | 13,81 | 13,90 | +1,39% | 13,62 | 13,98 | 13,80 | 13,84 | 13,90 | 1.357 | 29.975.237 |
| 22/1/2026 | 13,49 | 13,71 | +1,56% | 13,42 | 13,97 | 13,73 | 13,65 | 13,71 | 1.580 | 26.921.937 |
| 21/1/2026 | 13,12 | 13,50 | +3,61% | 13,12 | 13,59 | 13,37 | 13,45 | 13,52 | 1.590 | 26.332.623 |
| 20/1/2026 | 13,07 | 13,03 | +0,23% | 12,88 | 13,19 | 13,04 | 13,03 | 13,08 | 1.544 | 20.817.338 |
| 19/1/2026 | 12,80 | 13,00 | +2,44% | 12,71 | 13,16 | 12,98 | 13,00 | 13,10 | 1.899 | 32.407.098 |
| 16/1/2026 | 13,65 | 12,69 | -6,55% | 12,54 | 13,68 | 12,82 | 12,69 | 12,81 | 4.040 | 73.765.895 |
| 15/1/2026 | 13,41 | 13,58 | +0,52% | 13,41 | 13,65 | 13,54 | 13,53 | 13,58 | 1.523 | 29.891.164 |
| 14/1/2026 | 13,41 | 13,51 | +0,82% | 13,20 | 13,56 | 13,37 | 13,47 | 13,51 | 1.846 | 46.613.547 |
| 13/1/2026 | 13,58 | 13,40 | -0,96% | 13,17 | 13,77 | 13,34 | 13,37 | 13,40 | 2.558 | 59.357.760 |
| 12/1/2026 | 13,99 | 13,53 | -3,29% | 13,50 | 13,99 | 13,62 | 13,53 | 13,67 | 2.620 | 70.835.775 |
| 9/1/2026 | 13,80 | 13,99 | +1,16% | 13,73 | 14,30 | 14,06 | 13,89 | 13,99 | 1.780 | 76.509.654 |
| 8/1/2026 | 13,71 | 13,83 | +0,95% | 13,65 | 13,89 | 13,80 | 13,77 | 13,83 | 3.020 | 125.569.709 |
| 7/1/2026 | 14,16 | 13,70 | -3,32% | 13,56 | 14,17 | 13,73 | 13,70 | 13,75 | 1.913 | 35.666.791 |
| 6/1/2026 | 14,39 | 14,17 | -1,53% | 14,05 | 14,77 | 14,36 | 14,07 | 14,17 | 2.196 | 36.096.987 |
| 5/1/2026 | 13,63 | 14,39 | +5,50% | 13,54 | 14,40 | 14,02 | 14,38 | 14,39 | 2.383 | 36.877.575 |
| 2/1/2026 | 14,16 | 13,64 | -3,81% | 13,54 | 14,25 | 13,75 | 13,64 | 13,79 | 2.306 | 36.458.718 |
| 30/12/2025 | 13,87 | 14,18 | +2,68% | 13,86 | 14,27 | 14,14 | 14,11 | 14,18 | 1.065 | 19.738.462 |
| 29/12/2025 | 14,15 | 13,81 | -1,57% | 13,69 | 14,16 | 13,83 | 13,80 | 13,81 | 1.316 | 23.734.822 |
| 26/12/2025 | 14,15 | 14,03 | 0,00% | 13,78 | 14,16 | 13,95 | 14,01 | 14,03 | 1.151 | 27.157.897 |
| 23/12/2025 | 13,55 | 14,03 | +5,49% | 13,46 | 14,03 | 13,74 | 13,99 | 14,03 | 1.860 | 33.913.323 |
| 22/12/2025 | 13,95 | 13,30 | -4,04% | 13,27 | 13,95 | 13,44 | 13,30 | 13,40 | 1.800 | 33.204.880 |
| 19/12/2025 | 13,99 | 13,86 | -0,29% | 13,74 | 14,18 | 13,92 | 13,82 | 13,86 | 1.639 | 29.931.630 |
| 18/12/2025 | 14,38 | 13,90 | -3,81% | 13,83 | 14,39 | 14,00 | 13,84 | 13,90 | 2.368 | 34.882.169 |
| 17/12/2025 | 15,09 | 14,45 | -12,95% | 14,10 | 15,10 | 14,35 | 14,34 | 14,45 | 2.161 | 41.661.536 |
| 16/12/2025 | 17,59 | 16,60 | -5,63% | 16,60 | 17,59 | 16,91 | 16,60 | 16,70 | 2.997 | 63.194.937 |
| 15/12/2025 | 17,85 | 17,59 | -0,45% | 17,51 | 18,11 | 17,68 | 17,58 | 17,59 | 1.831 | 46.969.988 |
| 12/12/2025 | 17,60 | 17,67 | +1,79% | 17,10 | 17,77 | 17,51 | 17,52 | 17,67 | 1.339 | 31.279.210 |
| 11/12/2025 | 17,96 | 17,36 | +0,64% | 17,36 | 18,21 | 17,60 | 17,36 | 17,57 | 2.125 | 57.895.073 |
| 10/12/2025 | 17,24 | 17,25 | -0,29% | 17,10 | 17,54 | 17,39 | 17,25 | 17,44 | 1.061 | 23.197.721 |
| 9/12/2025 | 17,21 | 17,30 | +0,87% | 16,61 | 17,35 | 16,97 | 17,25 | 17,30 | 1.413 | 34.865.962 |
| 8/12/2025 | 17,50 | 17,15 | +0,41% | 16,97 | 17,69 | 17,26 | 17,15 | 17,34 | 1.265 | 24.419.032 |
| 5/12/2025 | 18,69 | 17,08 | -8,57% | 17,05 | 19,04 | 17,93 | 17,08 | 17,24 | 2.272 | 49.967.456 |
| 4/12/2025 | 18,12 | 18,68 | +3,03% | 18,01 | 18,68 | 18,47 | 18,51 | 18,68 | 981 | 20.072.787 |