O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
17/4/2025 33,51 34,01 +1,64% 33,50 34,19 33,91 34,01 34,12 732 26.951.934
16/4/2025 33,34 33,46 +0,57% 33,30 34,00 33,62 33,46 33,49 721 27.636.780
15/4/2025 33,22 33,27 -0,51% 32,99 33,62 33,32 33,27 33,54 929 28.042.401
14/4/2025 32,31 33,44 +4,14% 32,31 33,44 33,09 33,30 33,44 1.245 33.253.762
11/4/2025 32,54 32,11 -0,37% 31,17 32,65 31,86 32,11 32,54 1.051 40.712.866
10/4/2025 32,82 32,23 -2,10% 32,13 32,82 32,47 32,23 32,80 742 28.769.728
9/4/2025 32,32 32,92 +0,92% 31,97 33,39 32,65 32,70 32,92 938 35.592.145
8/4/2025 32,59 32,62 +0,31% 32,51 33,65 33,08 32,62 32,77 938 36.178.154
7/4/2025 32,39 32,52 +1,31% 31,40 32,79 32,29 32,52 32,64 1.160 31.263.031
4/4/2025 32,77 32,10 -2,04% 31,48 32,77 31,99 32,10 32,30 842 33.984.508
3/4/2025 32,00 32,77 +2,63% 31,86 33,48 32,93 32,77 32,80 1.117 44.151.153
2/4/2025 31,89 31,93 +0,25% 31,50 32,14 31,85 31,93 32,12 739 26.294.927
1/4/2025 31,43 31,85 +2,35% 31,20 32,15 31,83 31,63 31,85 801 25.143.012
31/3/2025 31,51 31,12 -1,89% 31,12 32,04 31,53 31,12 31,14 635 31.005.453
28/3/2025 32,16 31,72 -1,06% 31,64 32,19 31,88 31,72 32,12 539 22.393.153
27/3/2025 32,40 32,06 +0,09% 32,06 32,74 32,35 32,06 32,35 607 26.824.530
26/3/2025 32,16 32,03 +1,04% 31,82 32,63 32,30 32,03 32,50 587 32.415.100
25/3/2025 31,31 31,70 +2,26% 31,06 32,08 31,71 31,70 31,85 904 34.753.746
24/3/2025 31,71 31,00 -1,05% 31,00 32,01 31,44 31,00 31,35 712 25.933.021
21/3/2025 31,80 31,33 -0,44% 31,28 31,92 31,59 31,33 31,68 858 28.134.373
20/3/2025 32,33 31,47 -2,72% 31,47 32,39 31,86 31,47 31,66 810 34.282.086
19/3/2025 31,54 32,35 +2,02% 31,40 33,02 32,39 32,32 32,35 1.224 48.549.784
18/3/2025 30,20 31,71 +4,41% 30,00 31,73 31,22 31,44 31,71 1.274 40.957.556
17/3/2025 30,00 30,37 0,00% 29,34 30,58 30,03 30,35 30,37 1.006 30.538.178
14/3/2025 29,40 30,37 +2,15% 29,40 30,37 30,01 30,09 30,37 734 29.098.341
13/3/2025 29,86 29,73 -1,82% 29,30 30,11 29,63 29,45 29,73 770 28.133.213
12/3/2025 29,01 30,28 +3,17% 28,90 30,28 29,74 29,86 30,28 685 28.027.505
11/3/2025 30,40 29,35 -2,10% 28,51 30,40 29,28 28,93 29,35 1.013 45.202.365
10/3/2025 30,12 29,98 -0,79% 29,75 30,42 30,07 29,98 30,10 840 29.718.885
7/3/2025 29,82 30,22 +0,70% 29,41 30,75 30,21 30,22 30,66 1.294 35.846.209
6/3/2025 29,60 30,01 +0,70% 29,16 30,54 29,90 30,01 30,20 1.370 37.856.780
5/3/2025 29,35 29,80 +1,26% 28,52 29,80 29,14 29,47 29,80 1.453 25.599.380
28/2/2025 29,68 29,43 -0,84% 29,05 30,23 29,60 29,42 29,43 481 21.791.118
27/2/2025 29,44 29,68 +1,50% 29,23 30,05 29,77 29,68 30,01 586 22.928.672
26/2/2025 30,52 29,24 -3,82% 29,24 30,94 29,77 29,24 29,62 890 33.875.104
25/2/2025 31,01 30,40 -1,01% 30,40 31,31 30,77 30,40 30,78 847 32.447.464
24/2/2025 32,48 30,71 -5,94% 30,65 32,55 31,50 30,71 31,07 941 31.989.752
21/2/2025 31,17 32,65 +4,41% 30,96 32,65 31,87 32,20 32,65 1.031 49.024.289
20/2/2025 31,26 31,27 +0,03% 30,78 31,33 30,93 30,86 31,27 666 25.716.203
19/2/2025 31,65 31,26 -1,70% 30,91 31,65 31,17 30,92 31,26 553 28.160.356
18/2/2025 31,24 31,80 +2,48% 31,23 31,80 31,49 31,03 31,80 606 29.303.922
17/2/2025 31,15 31,03 -0,03% 31,03 31,68 31,47 31,03 31,39 973 29.811.650
14/2/2025 30,66 31,04 +1,97% 30,66 31,43 31,06 31,04 31,24 584 21.047.993
13/2/2025 30,02 30,44 +0,69% 30,02 30,78 30,41 30,44 30,50 558 23.360.924
12/2/2025 30,40 30,23 -0,95% 29,79 30,64 30,18 30,23 30,65 519 23.216.537
11/2/2025 29,44 30,52 +2,62% 29,44 30,52 30,12 30,11 30,52 889 22.593.701
10/2/2025 29,68 29,74 +0,37% 29,63 30,34 29,89 29,74 29,99 724 25.354.119
7/2/2025 29,78 29,63 -2,11% 29,50 30,25 29,79 29,62 30,00 541 28.036.887
6/2/2025 28,99 30,27 +4,06% 28,99 30,27 29,71 29,83 30,27 772 29.961.874
5/2/2025 29,77 29,09 -1,26% 28,95 29,84 29,22 29,09 29,28 634 24.892.361
4/2/2025 29,30 29,46 +0,27% 28,98 29,82 29,34 29,46 29,60 953 28.362.691
3/2/2025 28,93 29,38 +1,45% 28,49 29,48 29,08 29,23 29,38 1.380 34.636.448
31/1/2025 28,93 28,96 +1,40% 28,61 28,99 28,80 28,57 28,96 508 20.088.714
30/1/2025 27,80 28,56 +2,22% 27,80 29,11 28,74 28,56 28,87 745 21.075.584
29/1/2025 27,29 27,94 +2,49% 27,29 28,04 27,71 27,63 27,94 518 16.144.818
28/1/2025 27,50 27,26 -0,44% 27,22 27,68 27,47 27,26 27,55 640 14.902.586
27/1/2025 26,59 27,38 +1,94% 26,44 27,60 27,28 27,38 27,65 612 27.139.176
24/1/2025 26,03 26,86 +3,71% 25,88 26,87 26,54 26,60 26,86 506 21.836.624
23/1/2025 26,40 25,90 -2,96% 25,85 26,56 26,21 25,90 26,15 539 21.947.199
22/1/2025 25,51 26,69 +5,29% 25,31 26,69 26,11 25,80 26,69 703 23.149.377
21/1/2025 25,26 25,35 -0,78% 25,11 25,64 25,44 25,35 25,59 400 11.745.043
20/1/2025 25,63 25,55 +0,47% 24,65 25,63 25,17 25,20 25,55 501 16.264.967
17/1/2025 25,75 25,43 -1,09% 25,16 25,80 25,40 25,20 25,43 628 19.158.808
16/1/2025 26,02 25,71 -1,31% 25,27 26,14 25,63 25,45 25,71 758 26.505.647
15/1/2025 24,45 26,05 +5,98% 24,45 26,16 25,45 25,95 26,05 820 26.515.682
14/1/2025 24,24 24,58 +0,82% 24,08 24,81 24,58 24,58 24,70 420 15.608.209
13/1/2025 24,15 24,38 +1,80% 23,89 24,40 24,18 24,18 24,38 474 15.793.454
10/1/2025 24,32 23,95 -0,54% 23,94 24,40 24,10 23,95 24,27 633 17.246.977
9/1/2025 24,31 24,08 -0,21% 23,92 24,47 24,24 24,08 24,50 812 21.517.162
8/1/2025 25,57 24,13 -5,56% 24,11 25,57 24,55 24,13 24,38 974 24.098.192
7/1/2025 25,60 25,55 +0,59% 25,50 26,16 25,80 25,55 25,72 705 24.918.845
6/1/2025 25,10 25,40 -5,05% 24,80 25,70 25,43 25,40 25,68 632 21.871.536
3/1/2025 26,75 26,75 -0,52% 26,52 26,88 26,65 26,58 26,75 796 26.399.294
2/1/2025 26,60 26,89 +1,74% 25,97 26,89 26,44 26,50 26,89 1.890 33.447.105
30/12/2024 27,35 26,43 -2,36% 26,43 27,83 26,65 26,43 26,52 743 21.326.189
27/12/2024 27,05 27,07 -0,37% 26,79 27,39 27,00 26,85 27,07 588 20.024.401
26/12/2024 27,24 27,17 -0,73% 26,90 27,32 27,13 27,02 27,17 558 22.448.152
23/12/2024 28,17 27,37 -1,90% 27,15 28,44 27,46 27,18 27,37 780 28.143.794
20/12/2024 26,80 27,90 +3,72% 26,42 28,03 27,24 27,61 27,90 512 19.310.837
19/12/2024 26,44 26,90 +1,93% 25,99 26,90 26,40 26,55 26,90 736 21.721.009
18/12/2024 27,50 26,39 -3,30% 26,12 27,51 26,77 26,21 26,39 488 19.753.878
17/12/2024 27,44 27,29 -1,76% 27,09 27,84 27,41 27,29 27,63 645 21.745.944
16/12/2024 28,23 27,78 -1,59% 27,38 28,35 27,75 27,43 27,78 896 21.870.156
13/12/2024 29,06 28,23 -2,69% 27,86 29,41 28,50 28,23 28,45 798 24.626.698
12/12/2024 31,50 29,01 -6,96% 28,95 31,50 29,74 29,01 29,33 827 21.689.521
11/12/2024 30,90 31,18 +0,84% 30,36 31,55 30,95 31,18 31,42 646 28.224.533
10/12/2024 30,60 30,92 +3,41% 30,00 31,63 30,90 30,55 30,92 879 34.888.187
9/12/2024 29,81 29,90 +0,64% 29,35 30,16 29,64 29,71 29,90 364 19.992.880
6/12/2024 29,02 29,71 +1,50% 29,02 30,27 29,78 29,71 29,75 692 26.440.693
5/12/2024 28,70 29,27 +1,56% 28,70 29,77 29,36 29,22 29,78 458 18.116.876
4/12/2024 28,23 28,82 +3,26% 28,18 29,04 28,64 28,43 28,82 638 21.707.877
3/12/2024 28,35 27,91 -1,20% 27,76 28,69 28,10 27,91 28,33 783 21.850.983
2/12/2024 28,94 28,25 -1,60% 28,25 29,05 28,56 28,25 28,48 3.043 29.066.713
29/11/2024 27,97 28,71 +2,17% 27,05 29,19 28,20 28,71 29,30 883 32.610.343
28/11/2024 30,10 28,10 -6,64% 28,06 30,10 28,59 28,10 28,55 1.201 38.225.500
27/11/2024 32,28 30,10 -6,52% 29,77 32,28 30,59 30,10 30,28 1.355 38.678.282
26/11/2024 31,16 32,20 +3,37% 30,81 32,20 31,71 31,77 32,20 695 26.222.468
25/11/2024 31,63 31,15 -0,19% 31,15 32,14 31,47 31,10 31,36 718 36.186.959
22/11/2024 30,39 31,21 +4,03% 30,39 31,58 31,14 31,21 31,50 500 25.380.395
21/11/2024 29,87 30,00 +1,52% 29,43 30,36 30,01 30,00 30,36 459 22.080.619
19/11/2024 29,35 29,55 +0,85% 29,00 29,93 29,60 29,55 29,86 419 17.675.316
18/11/2024 30,01 29,30 -2,04% 29,17 30,30 29,51 29,30 29,60 522 25.566.055
14/11/2024 30,65 29,91 -2,38% 29,91 30,88 30,44 29,91 30,32 554 23.608.600
13/11/2024 30,73 30,64 +0,72% 30,56 31,32 30,85 30,64 30,94 579 29.727.448
12/11/2024 30,68 30,42 -0,33% 30,35 30,92 30,63 30,42 30,78 585 20.583.810
11/11/2024 30,58 30,52 +1,16% 30,10 31,04 30,59 30,52 30,98 627 26.892.300
8/11/2024 30,07 30,17 +0,63% 28,83 30,73 29,88 30,17 30,25 816 35.915.143
7/11/2024 30,50 29,98 -1,45% 29,95 31,28 30,54 29,98 30,06 707 32.089.155
6/11/2024 30,20 30,42 -0,69% 29,77 30,69 30,16 30,10 30,42 839 27.932.671
5/11/2024 31,17 30,63 -0,75% 30,48 31,17 30,72 30,63 30,98 608 29.840.154
4/11/2024 30,69 30,86 +0,82% 30,69 31,43 31,03 30,86 31,23 895 31.169.610
1/11/2024 31,50 30,61 -1,86% 30,47 31,83 31,11 30,61 30,83 3.204 42.828.976
31/10/2024 31,08 31,19 -0,32% 31,04 31,62 31,30 31,03 31,25 682 23.450.708
30/10/2024 31,15 31,29 -0,03% 31,06 31,64 31,39 31,29 31,59 376 18.213.715
29/10/2024 30,79 31,30 +2,62% 30,54 31,31 31,04 31,13 31,30 534 24.958.544
28/10/2024 30,80 30,50 -0,81% 30,40 31,02 30,70 30,50 30,62 515 23.812.404
25/10/2024 30,86 30,75 -0,29% 30,49 31,06 30,69 30,70 30,75 416 16.637.109
24/10/2024 30,02 30,84 +1,65% 29,79 30,86 30,43 30,82 30,84 456 23.346.131
23/10/2024 29,76 30,34 +0,80% 29,56 30,34 29,87 30,02 30,34 369 16.622.165
22/10/2024 30,02 30,10 +0,84% 29,72 30,21 29,99 29,89 30,10 372 15.574.625
21/10/2024 30,08 29,85 +0,07% 29,85 30,13 29,97 29,85 30,15 318 13.699.888

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.