O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
Maiores Volumes

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 Todos

Tempo 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
12/3/2026 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
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

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.