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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 18,77 | 18,13 | -3,26% | 18,00 | 18,77 | 18,25 | 18,01 | 18,13 | 1.459 | 28.708.598 |
| 2/12/2025 | 18,42 | 18,74 | +2,18% | 18,36 | 18,74 | 18,59 | 18,54 | 18,74 | 1.499 | 22.055.727 |
| 1/12/2025 | 18,61 | 18,34 | -1,29% | 18,11 | 18,70 | 18,32 | 18,34 | 18,47 | 2.541 | 37.978.253 |
| 28/11/2025 | 18,34 | 18,58 | +0,87% | 18,27 | 18,64 | 18,46 | 18,45 | 18,58 | 2.906 | 21.925.267 |
| 27/11/2025 | 18,53 | 18,42 | +0,11% | 18,28 | 18,53 | 18,38 | 18,35 | 18,42 | 635 | 14.036.652 |
| 26/11/2025 | 18,32 | 18,40 | +1,21% | 18,29 | 18,56 | 18,39 | 18,36 | 18,40 | 807 | 18.606.698 |
| 25/11/2025 | 18,38 | 18,18 | -1,41% | 18,18 | 18,59 | 18,41 | 18,18 | 18,38 | 1.205 | 20.312.259 |
| 24/11/2025 | 18,27 | 18,44 | +0,33% | 18,15 | 18,59 | 18,41 | 18,44 | 18,45 | 840 | 18.663.175 |
| 21/11/2025 | 18,40 | 18,38 | -0,22% | 17,92 | 18,43 | 18,16 | 18,20 | 18,38 | 884 | 23.594.007 |
| 19/11/2025 | 18,61 | 18,42 | -1,29% | 18,41 | 18,66 | 18,47 | 18,42 | 18,57 | 935 | 19.054.095 |
| 18/11/2025 | 18,50 | 18,66 | +0,92% | 18,25 | 18,68 | 18,57 | 18,46 | 18,66 | 771 | 18.724.259 |
| 17/11/2025 | 18,65 | 18,49 | -0,70% | 18,34 | 18,74 | 18,51 | 18,42 | 18,49 | 1.142 | 23.262.279 |
| 14/11/2025 | 18,20 | 18,62 | +2,25% | 17,97 | 18,80 | 18,47 | 18,59 | 18,62 | 2.704 | 28.046.462 |
| 13/11/2025 | 17,96 | 18,21 | +1,05% | 17,20 | 18,21 | 17,93 | 17,84 | 18,21 | 1.480 | 24.305.357 |
| 12/11/2025 | 17,70 | 18,02 | +2,04% | 17,67 | 18,02 | 17,86 | 18,00 | 18,02 | 1.007 | 20.709.450 |
| 11/11/2025 | 17,55 | 17,66 | +1,49% | 17,45 | 18,02 | 17,80 | 17,66 | 17,89 | 982 | 23.295.665 |
| 10/11/2025 | 17,47 | 17,40 | -0,57% | 17,38 | 17,61 | 17,46 | 17,40 | 17,49 | 727 | 19.164.921 |
| 7/11/2025 | 17,25 | 17,50 | +1,98% | 17,15 | 17,50 | 17,28 | 17,36 | 17,50 | 1.705 | 20.081.943 |
| 6/11/2025 | 17,13 | 17,16 | -0,29% | 16,96 | 17,23 | 17,11 | 17,16 | 17,23 | 1.159 | 20.529.024 |
| 5/11/2025 | 17,13 | 17,21 | +0,58% | 16,96 | 17,38 | 17,20 | 17,07 | 17,21 | 1.089 | 24.551.718 |
| 4/11/2025 | 16,90 | 17,11 | +1,78% | 16,73 | 17,11 | 16,91 | 17,07 | 17,11 | 1.219 | 21.011.970 |
| 3/11/2025 | 17,01 | 16,81 | -1,70% | 16,80 | 17,19 | 16,98 | 16,81 | 16,94 | 1.912 | 27.664.297 |
| 31/10/2025 | 16,65 | 17,10 | +2,58% | 16,64 | 17,11 | 16,89 | 17,05 | 17,10 | 2.076 | 21.285.340 |
| 30/10/2025 | 16,44 | 16,67 | +1,03% | 16,32 | 16,69 | 16,55 | 16,51 | 16,67 | 837 | 15.862.675 |
| 29/10/2025 | 16,12 | 16,50 | +2,36% | 16,11 | 16,54 | 16,37 | 16,38 | 16,50 | 1.010 | 20.102.490 |
| 28/10/2025 | 16,08 | 16,12 | -0,92% | 15,90 | 16,22 | 16,06 | 15,94 | 16,12 | 1.104 | 16.092.606 |
| 27/10/2025 | 16,17 | 16,27 | +1,56% | 16,01 | 16,43 | 16,15 | 16,21 | 16,27 | 1.138 | 17.658.835 |
| 24/10/2025 | 16,10 | 16,02 | -0,50% | 15,89 | 16,20 | 16,06 | 16,02 | 16,09 | 2.047 | 19.128.635 |
| 23/10/2025 | 15,78 | 16,10 | +2,88% | 15,78 | 16,13 | 15,97 | 16,01 | 16,10 | 809 | 17.330.908 |
| 22/10/2025 | 15,72 | 15,65 | -0,82% | 15,58 | 15,80 | 15,67 | 15,65 | 15,78 | 752 | 13.625.789 |
| 21/10/2025 | 15,57 | 15,78 | +1,48% | 15,23 | 15,78 | 15,57 | 15,57 | 15,78 | 1.141 | 20.271.739 |
| 20/10/2025 | 14,90 | 15,55 | +4,64% | 14,90 | 15,67 | 15,48 | 15,55 | 15,64 | 2.165 | 25.324.750 |
| 17/10/2025 | 14,86 | 14,86 | +0,34% | 14,66 | 15,02 | 14,92 | 14,86 | 14,94 | 974 | 18.714.227 |
| 16/10/2025 | 14,94 | 14,81 | -1,13% | 14,61 | 14,94 | 14,79 | 14,81 | 14,86 | 793 | 13.663.026 |
| 15/10/2025 | 14,69 | 14,98 | +2,32% | 14,39 | 14,98 | 14,80 | 14,77 | 14,98 | 1.103 | 16.754.554 |
| 14/10/2025 | 14,66 | 14,64 | +0,21% | 14,46 | 14,70 | 14,58 | 14,57 | 14,64 | 1.424 | 19.465.304 |
| 13/10/2025 | 14,70 | 14,61 | +0,55% | 14,56 | 14,99 | 14,74 | 14,60 | 14,61 | 1.314 | 22.110.706 |
| 10/10/2025 | 15,02 | 14,53 | -2,22% | 14,11 | 15,02 | 14,55 | 14,53 | 14,65 | 2.211 | 40.737.409 |
| 9/10/2025 | 15,23 | 14,86 | -2,69% | 14,65 | 15,30 | 14,86 | 14,84 | 14,86 | 1.632 | 27.266.048 |
| 8/10/2025 | 15,17 | 15,27 | +0,46% | 15,05 | 15,38 | 15,25 | 15,27 | 15,34 | 968 | 17.709.222 |
| 7/10/2025 | 15,76 | 15,20 | -3,55% | 14,80 | 15,76 | 15,06 | 15,08 | 15,20 | 1.760 | 34.753.348 |
| 6/10/2025 | 16,02 | 15,76 | -1,44% | 15,62 | 16,09 | 15,84 | 15,73 | 15,76 | 1.254 | 21.473.846 |
| 3/10/2025 | 15,97 | 15,99 | +1,01% | 15,69 | 16,00 | 15,86 | 15,87 | 15,99 | 932 | 18.885.304 |
| 2/10/2025 | 16,20 | 15,83 | -1,98% | 15,75 | 16,34 | 15,96 | 15,82 | 15,83 | 1.400 | 32.708.906 |
| 1/10/2025 | 16,17 | 16,15 | 0,00% | 16,05 | 16,46 | 16,24 | 16,15 | 16,17 | 2.415 | 26.082.457 |
| 30/9/2025 | 16,12 | 16,15 | +1,00% | 16,11 | 16,45 | 16,21 | 16,15 | 16,19 | 1.167 | 23.245.515 |
| 29/9/2025 | 15,82 | 15,99 | +1,33% | 15,77 | 16,14 | 15,92 | 15,99 | 16,08 | 1.062 | 22.847.486 |
| 26/9/2025 | 15,54 | 15,78 | +1,02% | 15,54 | 15,89 | 15,74 | 15,75 | 15,78 | 743 | 17.458.794 |
| 25/9/2025 | 15,78 | 15,62 | -0,45% | 15,44 | 15,78 | 15,57 | 15,51 | 15,62 | 772 | 15.424.594 |
| 24/9/2025 | 15,71 | 15,69 | -0,19% | 15,60 | 15,85 | 15,70 | 15,62 | 15,69 | 976 | 15.447.278 |
| 23/9/2025 | 15,57 | 15,72 | +1,35% | 15,47 | 15,96 | 15,74 | 15,72 | 15,80 | 1.439 | 24.649.387 |
| 22/9/2025 | 15,55 | 15,51 | 0,00% | 15,15 | 15,58 | 15,36 | 15,47 | 15,51 | 1.136 | 19.795.832 |
| 19/9/2025 | 15,29 | 15,51 | +1,70% | 15,29 | 15,62 | 15,45 | 15,51 | 15,60 | 848 | 20.051.094 |
| 18/9/2025 | 15,44 | 15,25 | -0,97% | 15,22 | 15,44 | 15,30 | 15,25 | 15,37 | 1.013 | 19.733.750 |
| 17/9/2025 | 15,40 | 15,40 | +1,12% | 15,20 | 15,52 | 15,35 | 15,36 | 15,40 | 1.502 | 25.766.715 |
| 16/9/2025 | 15,23 | 15,23 | -0,33% | 15,11 | 15,49 | 15,24 | 15,17 | 15,23 | 1.291 | 22.798.052 |
| 15/9/2025 | 15,55 | 15,28 | -1,86% | 15,18 | 15,62 | 15,41 | 15,24 | 15,28 | 1.270 | 22.410.496 |
| 12/9/2025 | 15,20 | 15,57 | +3,18% | 15,03 | 15,57 | 15,37 | 15,50 | 15,57 | 1.203 | 20.953.418 |
| 11/9/2025 | 15,21 | 15,09 | +0,27% | 15,09 | 15,45 | 15,26 | 15,09 | 15,25 | 755 | 18.452.844 |
| 10/9/2025 | 15,36 | 15,05 | -1,95% | 15,05 | 15,52 | 15,24 | 15,05 | 15,16 | 1.224 | 21.907.942 |
| 9/9/2025 | 15,83 | 15,35 | -2,23% | 15,11 | 15,83 | 15,36 | 15,35 | 15,38 | 1.839 | 31.575.938 |
| 8/9/2025 | 15,94 | 15,70 | -0,95% | 15,66 | 16,00 | 15,78 | 15,70 | 15,78 | 1.162 | 27.445.916 |
| 5/9/2025 | 15,85 | 15,85 | +1,80% | 15,55 | 16,25 | 15,85 | 15,85 | 15,88 | 888 | 23.674.981 |
| 4/9/2025 | 15,35 | 15,57 | +1,43% | 15,26 | 15,69 | 15,49 | 15,57 | 15,60 | 1.132 | 20.254.360 |
| 3/9/2025 | 15,37 | 15,35 | +0,33% | 15,20 | 15,44 | 15,28 | 15,25 | 15,35 | 1.048 | 18.635.611 |
| 2/9/2025 | 15,16 | 15,30 | +0,33% | 14,87 | 15,41 | 15,20 | 15,30 | 15,36 | 1.231 | 25.381.628 |
| 1/9/2025 | 15,42 | 15,25 | -2,24% | 14,95 | 15,47 | 15,16 | 15,20 | 15,25 | 3.817 | 39.451.816 |
| 29/8/2025 | 15,39 | 15,60 | +0,39% | 15,26 | 15,67 | 15,49 | 15,49 | 15,60 | 982 | 24.603.325 |
| 28/8/2025 | 15,25 | 15,54 | +1,97% | 15,25 | 15,60 | 15,45 | 15,40 | 15,54 | 1.244 | 24.430.788 |
| 27/8/2025 | 14,87 | 15,24 | +2,83% | 14,72 | 15,24 | 15,00 | 15,12 | 15,24 | 918 | 21.387.155 |
| 26/8/2025 | 14,71 | 14,82 | +0,34% | 14,60 | 14,86 | 14,75 | 14,80 | 14,82 | 1.027 | 18.126.564 |
| 25/8/2025 | 14,43 | 14,77 | +1,44% | 14,41 | 14,86 | 14,69 | 14,65 | 14,77 | 865 | 21.987.329 |
| 22/8/2025 | 13,96 | 14,56 | +5,05% | 13,83 | 14,62 | 14,29 | 14,52 | 14,56 | 1.104 | 27.276.805 |
| 21/8/2025 | 13,98 | 13,86 | -0,86% | 13,80 | 14,09 | 13,94 | 13,86 | 13,99 | 822 | 18.940.961 |
| 20/8/2025 | 13,95 | 13,98 | +0,87% | 13,65 | 14,00 | 13,86 | 13,94 | 13,98 | 739 | 16.279.827 |
| 19/8/2025 | 14,19 | 13,86 | -2,67% | 13,64 | 14,19 | 13,82 | 13,84 | 13,86 | 1.421 | 17.647.393 |
| 18/8/2025 | 14,23 | 14,24 | +0,42% | 14,08 | 14,31 | 14,18 | 14,15 | 14,24 | 1.005 | 15.884.948 |
| 15/8/2025 | 14,15 | 14,18 | -0,28% | 14,01 | 14,30 | 14,14 | 14,08 | 14,18 | 884 | 13.884.124 |
| 14/8/2025 | 14,10 | 14,22 | +2,30% | 13,86 | 14,27 | 14,10 | 14,03 | 14,22 | 685 | 15.199.631 |
| 13/8/2025 | 14,17 | 13,90 | -2,73% | 13,78 | 14,29 | 13,95 | 13,90 | 14,05 | 881 | 23.892.331 |
| 12/8/2025 | 13,74 | 14,29 | +4,84% | 13,74 | 14,39 | 14,09 | 14,21 | 14,29 | 1.624 | 32.291.279 |
| 11/8/2025 | 13,66 | 13,63 | -66,72% | 13,50 | 13,98 | 13,72 | 13,63 | 13,70 | 1.615 | 22.533.464 |
| 8/8/2025 | 41,70 | 40,95 | -1,35% | 40,94 | 42,45 | 41,67 | 40,95 | 41,24 | 840 | 53.437.626 |
| 7/8/2025 | 41,29 | 41,51 | +1,19% | 41,04 | 41,79 | 41,46 | 41,51 | 41,66 | 910 | 43.219.419 |
| 6/8/2025 | 39,32 | 41,02 | +4,27% | 39,18 | 41,24 | 40,71 | 41,02 | 41,15 | 1.023 | 42.824.987 |
| 5/8/2025 | 39,03 | 39,34 | +0,46% | 38,64 | 39,40 | 39,03 | 39,11 | 39,34 | 915 | 31.851.787 |
| 4/8/2025 | 39,40 | 39,16 | -0,51% | 38,48 | 40,16 | 39,15 | 38,90 | 39,16 | 1.006 | 43.782.487 |
| 1/8/2025 | 38,99 | 39,36 | +0,18% | 38,92 | 40,47 | 39,71 | 39,36 | 39,41 | 2.062 | 45.620.957 |
| 31/7/2025 | 39,61 | 39,29 | -0,63% | 37,99 | 39,61 | 38,69 | 38,89 | 39,29 | 1.210 | 38.760.682 |
| 30/7/2025 | 38,87 | 39,54 | +1,80% | 38,00 | 39,58 | 38,91 | 39,31 | 39,54 | 698 | 34.287.568 |
| 29/7/2025 | 37,63 | 38,84 | +2,40% | 37,52 | 38,94 | 38,28 | 38,45 | 38,84 | 853 | 39.613.559 |
| 28/7/2025 | 38,66 | 37,93 | -1,33% | 37,60 | 38,75 | 37,99 | 37,90 | 37,93 | 949 | 59.474.943 |
| 25/7/2025 | 38,18 | 38,44 | +0,84% | 38,18 | 38,64 | 38,39 | 38,30 | 38,44 | 2.182 | 37.229.350 |
| 24/7/2025 | 39,48 | 38,12 | -3,88% | 38,12 | 39,48 | 38,59 | 38,12 | 38,30 | 741 | 39.267.801 |
| 23/7/2025 | 39,30 | 39,66 | +1,25% | 39,03 | 39,82 | 39,49 | 39,50 | 39,66 | 589 | 36.972.280 |
| 22/7/2025 | 40,25 | 39,17 | -2,56% | 39,17 | 40,59 | 39,90 | 39,17 | 39,58 | 926 | 33.124.126 |
| 21/7/2025 | 40,21 | 40,20 | +0,15% | 40,11 | 40,79 | 40,41 | 40,20 | 40,21 | 696 | 33.722.724 |
| 18/7/2025 | 41,30 | 40,14 | -2,81% | 40,14 | 41,46 | 40,73 | 40,14 | 40,18 | 2.526 | 49.926.602 |
| 17/7/2025 | 40,97 | 41,30 | +1,25% | 40,42 | 41,42 | 41,05 | 41,30 | 41,35 | 1.005 | 40.652.863 |
| 16/7/2025 | 40,77 | 40,79 | +0,32% | 40,16 | 40,99 | 40,59 | 40,73 | 40,79 | 670 | 29.697.676 |
| 15/7/2025 | 39,59 | 40,66 | +3,20% | 39,33 | 40,88 | 40,18 | 40,66 | 40,78 | 1.208 | 38.865.515 |
| 14/7/2025 | 39,59 | 39,40 | -1,01% | 38,85 | 39,79 | 39,45 | 39,40 | 39,54 | 795 | 30.187.427 |
| 11/7/2025 | 40,39 | 39,80 | +0,25% | 39,16 | 40,50 | 39,64 | 39,70 | 39,80 | 843 | 46.565.282 |
| 10/7/2025 | 40,22 | 39,70 | -1,37% | 39,28 | 40,22 | 39,73 | 39,70 | 39,84 | 687 | 36.959.518 |
| 9/7/2025 | 41,10 | 40,25 | -2,09% | 40,17 | 41,10 | 40,49 | 40,25 | 40,43 | 515 | 27.888.216 |
| 8/7/2025 | 40,30 | 41,11 | +1,38% | 40,30 | 41,11 | 40,71 | 40,80 | 41,11 | 726 | 31.191.871 |
| 7/7/2025 | 41,07 | 40,55 | -1,72% | 40,31 | 41,13 | 40,63 | 40,31 | 40,55 | 838 | 38.505.347 |
| 4/7/2025 | 40,80 | 41,26 | +1,53% | 40,65 | 41,35 | 41,10 | 41,26 | 41,28 | 898 | 38.169.617 |
| 3/7/2025 | 39,91 | 40,64 | +2,37% | 39,76 | 41,19 | 40,72 | 40,64 | 40,70 | 1.212 | 52.162.421 |
| 2/7/2025 | 41,50 | 39,70 | -3,99% | 39,70 | 41,50 | 40,28 | 39,70 | 39,75 | 1.498 | 56.957.658 |
| 1/7/2025 | 40,75 | 41,35 | +1,85% | 40,54 | 41,43 | 41,05 | 41,10 | 41,35 | 1.627 | 52.555.337 |
| 30/6/2025 | 40,44 | 40,60 | -4,67% | 39,77 | 40,85 | 40,41 | 40,60 | 40,72 | 1.277 | 54.397.139 |
| 27/6/2025 | 42,57 | 42,59 | +0,21% | 42,07 | 42,70 | 42,39 | 42,41 | 42,59 | 1.173 | 74.945.328 |
| 26/6/2025 | 42,86 | 42,50 | +0,16% | 42,28 | 43,36 | 42,82 | 42,39 | 42,50 | 1.295 | 70.982.081 |
| 25/6/2025 | 42,65 | 42,43 | -0,63% | 41,80 | 43,16 | 42,39 | 42,43 | 42,50 | 1.117 | 50.741.570 |
| 24/6/2025 | 41,72 | 42,70 | +2,77% | 41,72 | 43,08 | 42,65 | 42,51 | 42,70 | 1.258 | 62.828.778 |
| 23/6/2025 | 42,17 | 41,55 | -1,07% | 41,43 | 42,18 | 41,75 | 41,51 | 41,90 | 1.523 | 52.848.657 |
| 20/6/2025 | 42,58 | 42,00 | -0,90% | 41,62 | 42,77 | 42,06 | 42,00 | 42,32 | 946 | 53.972.021 |
| 18/6/2025 | 41,75 | 42,38 | +1,85% | 41,75 | 42,70 | 42,21 | 42,31 | 42,59 | 1.062 | 49.214.805 |
| 17/6/2025 | 41,48 | 41,61 | +1,44% | 41,37 | 42,18 | 41,79 | 41,61 | 41,70 | 1.596 | 66.084.810 |
| 16/6/2025 | 39,60 | 41,02 | +4,24% | 39,60 | 41,23 | 40,49 | 41,02 | 41,23 | 876 | 38.258.822 |