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.
DXCO3 - DEXCO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 5,26 | 5,25 | -0,57% | 5,25 | 5,34 | 5,28 | 5,25 | 5,28 | 3.331 | 757.281.500 |
| 23/10/2025 | 5,24 | 5,28 | +0,76% | 5,21 | 5,30 | 5,25 | 5,24 | 5,28 | 1.638 | 3.149.830.200 |
| 22/10/2025 | 5,26 | 5,24 | -0,76% | 5,19 | 5,29 | 5,22 | 5,23 | 5,27 | 1.617 | 541.585.400 |
| 21/10/2025 | 5,28 | 5,28 | -0,56% | 5,16 | 5,34 | 5,23 | 5,25 | 5,28 | 2.154 | 783.840.200 |
| 20/10/2025 | 5,20 | 5,31 | +2,71% | 5,18 | 5,36 | 5,30 | 5,31 | 5,34 | 2.929 | 939.864.300 |
| 17/10/2025 | 5,08 | 5,17 | +2,38% | 5,03 | 5,17 | 5,12 | 5,12 | 5,17 | 2.869 | 911.332.300 |
| 16/10/2025 | 5,00 | 5,05 | +0,60% | 5,00 | 5,10 | 5,02 | 5,01 | 5,05 | 2.988 | 1.084.115.900 |
| 15/10/2025 | 4,96 | 5,02 | +1,01% | 4,96 | 5,07 | 5,02 | 5,02 | 5,03 | 3.831 | 1.493.115.800 |
| 14/10/2025 | 5,11 | 4,97 | -1,00% | 4,97 | 5,11 | 5,00 | 4,97 | 4,99 | 4.413 | 1.016.271.400 |
| 13/10/2025 | 5,02 | 5,02 | +0,40% | 4,97 | 5,06 | 5,02 | 5,02 | 5,05 | 5.975 | 1.352.488.700 |
| 10/10/2025 | 5,16 | 5,00 | -3,10% | 4,96 | 5,16 | 5,01 | 5,00 | 5,01 | 6.190 | 2.118.705.700 |
| 9/10/2025 | 5,30 | 5,16 | -2,09% | 5,12 | 5,32 | 5,17 | 5,16 | 5,17 | 9.282 | 4.181.141.800 |
| 8/10/2025 | 5,27 | 5,27 | -0,57% | 5,25 | 5,39 | 5,29 | 5,26 | 5,30 | 6.150 | 1.785.100.300 |
| 7/10/2025 | 5,34 | 5,30 | -1,49% | 5,25 | 5,35 | 5,27 | 5,25 | 5,30 | 5.612 | 1.571.225.100 |
| 6/10/2025 | 5,45 | 5,38 | -1,28% | 5,31 | 5,47 | 5,36 | 5,38 | 5,39 | 3.917 | 1.242.138.400 |
| 3/10/2025 | 5,58 | 5,45 | -1,98% | 5,43 | 5,58 | 5,47 | 5,44 | 5,45 | 5.462 | 1.133.576.100 |
| 2/10/2025 | 5,72 | 5,56 | -2,97% | 5,51 | 5,73 | 5,56 | 5,54 | 5,56 | 3.492 | 1.225.145.300 |
| 1/10/2025 | 5,79 | 5,73 | -1,21% | 5,70 | 5,88 | 5,76 | 5,73 | 5,79 | 3.593 | 975.726.600 |
| 30/9/2025 | 5,83 | 5,80 | -0,51% | 5,74 | 5,89 | 5,80 | 5,78 | 5,81 | 4.202 | 3.227.549.000 |
| 29/9/2025 | 5,78 | 5,83 | +1,57% | 5,74 | 5,83 | 5,79 | 5,80 | 5,83 | 3.139 | 1.935.506.200 |
| 26/9/2025 | 5,76 | 5,74 | -0,35% | 5,70 | 5,82 | 5,73 | 5,73 | 5,74 | 4.286 | 1.157.618.900 |
| 25/9/2025 | 5,85 | 5,76 | -1,37% | 5,70 | 5,85 | 5,75 | 5,76 | 5,77 | 5.223 | 1.772.677.300 |
| 24/9/2025 | 5,88 | 5,84 | -1,35% | 5,77 | 5,94 | 5,80 | 5,80 | 5,84 | 4.220 | 1.213.568.100 |
| 23/9/2025 | 5,95 | 5,92 | -1,00% | 5,88 | 6,03 | 5,95 | 5,92 | 5,94 | 3.673 | 1.002.206.700 |
| 22/9/2025 | 5,98 | 5,98 | -0,66% | 5,88 | 6,04 | 5,96 | 5,98 | 5,99 | 4.212 | 1.070.246.900 |
| 19/9/2025 | 6,05 | 6,02 | 0,00% | 5,97 | 6,13 | 6,03 | 5,97 | 6,02 | 2.479 | 979.315.900 |
| 18/9/2025 | 5,95 | 6,02 | +1,86% | 5,90 | 6,08 | 6,02 | 6,02 | 6,03 | 4.636 | 1.380.206.700 |
| 17/9/2025 | 5,84 | 5,91 | +0,51% | 5,84 | 6,10 | 5,99 | 5,91 | 5,93 | 3.826 | 1.591.014.600 |
| 16/9/2025 | 5,93 | 5,88 | -0,68% | 5,79 | 5,99 | 5,84 | 5,83 | 5,88 | 5.578 | 1.090.053.900 |
| 15/9/2025 | 5,79 | 5,92 | +2,60% | 5,77 | 6,03 | 5,94 | 5,91 | 5,92 | 4.873 | 2.008.994.800 |
| 12/9/2025 | 6,00 | 5,77 | -3,99% | 5,73 | 6,00 | 5,79 | 5,76 | 5,77 | 4.957 | 1.286.549.100 |
| 11/9/2025 | 5,65 | 6,01 | +5,62% | 5,65 | 6,03 | 5,93 | 6,00 | 6,01 | 3.705 | 1.528.647.000 |
| 10/9/2025 | 5,69 | 5,69 | +0,35% | 5,66 | 5,74 | 5,69 | 5,67 | 5,70 | 1.989 | 416.336.300 |
| 9/9/2025 | 5,70 | 5,67 | 0,00% | 5,66 | 5,79 | 5,70 | 5,66 | 5,67 | 1.560 | 488.109.100 |
| 8/9/2025 | 5,76 | 5,67 | -1,73% | 5,63 | 5,82 | 5,67 | 5,66 | 5,67 | 1.770 | 861.716.100 |
| 5/9/2025 | 5,61 | 5,77 | +3,78% | 5,61 | 5,83 | 5,75 | 5,77 | 5,78 | 3.648 | 1.588.649.300 |
| 4/9/2025 | 5,44 | 5,56 | +2,39% | 5,44 | 5,62 | 5,55 | 5,56 | 5,58 | 6.137 | 2.180.868.500 |
| 3/9/2025 | 5,53 | 5,43 | -1,45% | 5,43 | 5,53 | 5,45 | 5,43 | 5,45 | 4.415 | 2.318.443.900 |
| 2/9/2025 | 5,69 | 5,51 | -4,34% | 5,44 | 5,71 | 5,50 | 5,48 | 5,51 | 5.918 | 1.763.074.900 |
| 1/9/2025 | 5,73 | 5,76 | +0,35% | 5,66 | 5,79 | 5,74 | 5,76 | 5,77 | 1.390 | 437.123.700 |
| 29/8/2025 | 5,76 | 5,74 | -1,03% | 5,74 | 5,90 | 5,79 | 5,74 | 5,79 | 1.888 | 721.850.000 |
| 28/8/2025 | 5,69 | 5,80 | +2,47% | 5,69 | 5,83 | 5,77 | 5,77 | 5,80 | 3.101 | 969.306.600 |
| 27/8/2025 | 5,66 | 5,66 | 0,00% | 5,61 | 5,71 | 5,65 | 5,66 | 5,70 | 1.925 | 432.995.900 |
| 26/8/2025 | 5,72 | 5,66 | -0,88% | 5,66 | 5,75 | 5,67 | 5,66 | 5,68 | 1.454 | 453.990.100 |
| 25/8/2025 | 5,71 | 5,71 | 0,00% | 5,64 | 5,75 | 5,70 | 5,71 | 5,75 | 1.788 | 470.260.200 |
| 22/8/2025 | 5,63 | 5,71 | +1,96% | 5,60 | 5,74 | 5,68 | 5,67 | 5,71 | 4.329 | 776.873.500 |
| 21/8/2025 | 5,60 | 5,60 | -0,53% | 5,57 | 5,65 | 5,61 | 5,60 | 5,62 | 2.800 | 482.579.100 |
| 20/8/2025 | 5,60 | 5,63 | +0,36% | 5,57 | 5,65 | 5,60 | 5,61 | 5,63 | 3.333 | 795.550.100 |
| 19/8/2025 | 5,73 | 5,61 | -3,44% | 5,55 | 5,78 | 5,64 | 5,60 | 5,62 | 2.867 | 771.460.100 |
| 18/8/2025 | 5,69 | 5,81 | +2,29% | 5,67 | 5,86 | 5,79 | 5,80 | 5,85 | 5.334 | 1.161.460.200 |
| 15/8/2025 | 5,69 | 5,68 | -0,70% | 5,65 | 5,82 | 5,71 | 5,67 | 5,72 | 3.775 | 885.687.100 |
| 14/8/2025 | 5,68 | 5,72 | +1,06% | 5,62 | 5,75 | 5,68 | 5,70 | 5,72 | 2.609 | 657.400.500 |
| 13/8/2025 | 5,62 | 5,66 | 0,00% | 5,60 | 5,71 | 5,65 | 5,66 | 5,69 | 4.193 | 732.244.500 |
| 12/8/2025 | 5,62 | 5,66 | +1,07% | 5,60 | 5,75 | 5,65 | 5,64 | 5,68 | 5.540 | 1.835.370.000 |
| 11/8/2025 | 5,74 | 5,60 | -2,78% | 5,60 | 5,77 | 5,64 | 5,60 | 5,62 | 4.117 | 1.072.250.900 |
| 8/8/2025 | 5,76 | 5,76 | -0,52% | 5,65 | 5,89 | 5,72 | 5,71 | 5,76 | 3.915 | 969.557.900 |
| 7/8/2025 | 5,80 | 5,79 | -0,69% | 5,57 | 5,90 | 5,77 | 5,78 | 5,82 | 8.045 | 1.735.503.700 |
| 6/8/2025 | 5,61 | 5,83 | +3,92% | 5,61 | 5,86 | 5,77 | 5,82 | 5,84 | 4.432 | 1.323.144.900 |
| 5/8/2025 | 5,60 | 5,61 | -0,36% | 5,59 | 5,69 | 5,63 | 5,60 | 5,64 | 3.391 | 639.217.500 |
| 4/8/2025 | 5,69 | 5,63 | +0,36% | 5,58 | 5,70 | 5,62 | 5,61 | 5,63 | 1.870 | 545.895.900 |
| 1/8/2025 | 5,64 | 5,61 | -0,71% | 5,60 | 5,79 | 5,67 | 5,60 | 5,64 | 7.256 | 1.558.648.700 |
| 31/7/2025 | 5,70 | 5,65 | -0,88% | 5,60 | 5,74 | 5,66 | 5,62 | 5,66 | 5.265 | 1.238.217.500 |
| 30/7/2025 | 5,65 | 5,70 | +1,24% | 5,60 | 5,78 | 5,68 | 5,70 | 5,71 | 5.474 | 1.653.998.500 |
| 29/7/2025 | 5,65 | 5,63 | -0,71% | 5,63 | 5,72 | 5,67 | 5,63 | 5,68 | 7.484 | 1.043.416.200 |
| 28/7/2025 | 5,83 | 5,67 | -2,24% | 5,61 | 5,90 | 5,68 | 5,66 | 5,67 | 9.538 | 2.159.341.600 |
| 25/7/2025 | 5,69 | 5,80 | +4,32% | 5,63 | 5,83 | 5,75 | 5,80 | 5,81 | 11.331 | 2.772.790.000 |
| 24/7/2025 | 5,37 | 5,56 | +2,96% | 5,36 | 5,77 | 5,63 | 5,55 | 5,56 | 11.657 | 3.006.309.200 |
| 23/7/2025 | 5,47 | 5,40 | -1,28% | 5,33 | 5,49 | 5,41 | 5,39 | 5,43 | 4.271 | 1.315.778.400 |
| 22/7/2025 | 5,40 | 5,47 | +1,30% | 5,39 | 5,54 | 5,49 | 5,46 | 5,47 | 8.214 | 1.572.892.800 |
| 21/7/2025 | 5,14 | 5,40 | +5,06% | 5,14 | 5,46 | 5,35 | 5,39 | 5,41 | 5.002 | 1.880.483.300 |
| 18/7/2025 | 5,18 | 5,14 | -0,96% | 5,11 | 5,25 | 5,17 | 5,13 | 5,18 | 5.202 | 1.409.851.500 |
| 17/7/2025 | 5,10 | 5,19 | +1,37% | 5,02 | 5,28 | 5,11 | 5,18 | 5,21 | 5.982 | 2.034.459.300 |
| 16/7/2025 | 5,15 | 5,12 | -0,97% | 5,08 | 5,19 | 5,12 | 5,12 | 5,13 | 4.244 | 1.568.372.400 |
| 15/7/2025 | 5,28 | 5,17 | -1,71% | 5,13 | 5,37 | 5,20 | 5,16 | 5,19 | 4.910 | 8.875.462.100 |
| 14/7/2025 | 5,35 | 5,26 | -1,68% | 5,26 | 5,39 | 5,30 | 5,25 | 5,30 | 3.253 | 1.135.022.600 |
| 11/7/2025 | 5,40 | 5,35 | -0,93% | 5,34 | 5,46 | 5,38 | 5,35 | 5,40 | 4.432 | 1.557.635.800 |
| 10/7/2025 | 5,39 | 5,40 | -1,28% | 5,37 | 5,53 | 5,42 | 5,40 | 5,41 | 4.394 | 1.020.269.100 |
| 9/7/2025 | 5,60 | 5,47 | -2,15% | 5,40 | 5,61 | 5,51 | 5,45 | 5,47 | 4.446 | 2.614.131.600 |
| 8/7/2025 | 5,65 | 5,59 | -0,71% | 5,59 | 5,68 | 5,62 | 5,59 | 5,60 | 3.070 | 652.807.800 |
| 7/7/2025 | 5,68 | 5,63 | -1,57% | 5,63 | 5,79 | 5,65 | 5,63 | 5,70 | 2.988 | 945.172.500 |
| 4/7/2025 | 5,71 | 5,72 | 0,00% | 5,68 | 5,75 | 5,71 | 5,70 | 5,72 | 1.078 | 320.811.300 |
| 3/7/2025 | 5,66 | 5,72 | +1,06% | 5,65 | 5,75 | 5,70 | 5,70 | 5,73 | 2.287 | 421.526.100 |
| 2/7/2025 | 5,65 | 5,66 | -0,53% | 5,59 | 5,76 | 5,64 | 5,65 | 5,68 | 3.901 | 703.259.800 |
| 1/7/2025 | 5,69 | 5,69 | +0,35% | 5,64 | 5,76 | 5,69 | 5,68 | 5,72 | 3.529 | 732.050.300 |
| 30/6/2025 | 5,68 | 5,67 | -0,18% | 5,59 | 5,72 | 5,66 | 5,67 | 5,69 | 4.172 | 1.866.294.900 |
| 27/6/2025 | 5,64 | 5,68 | +0,35% | 5,61 | 5,79 | 5,69 | 5,68 | 5,70 | 4.771 | 1.372.084.600 |
| 26/6/2025 | 5,65 | 5,66 | +0,53% | 5,63 | 5,81 | 5,66 | 5,66 | 5,67 | 6.058 | 956.484.600 |
| 25/6/2025 | 5,48 | 5,63 | -1,40% | 5,43 | 5,68 | 5,58 | 5,63 | 5,64 | 13.102 | 4.157.370.900 |
| 24/6/2025 | 5,66 | 5,71 | +1,24% | 5,66 | 5,85 | 5,77 | 5,71 | 5,72 | 3.883 | 937.887.000 |
| 23/6/2025 | 5,62 | 5,64 | -0,70% | 5,59 | 5,74 | 5,66 | 5,63 | 5,67 | 4.242 | 897.899.900 |
| 20/6/2025 | 5,61 | 5,68 | +0,18% | 5,58 | 5,68 | 5,65 | 5,68 | 5,69 | 3.502 | 1.963.873.000 |
| 18/6/2025 | 5,54 | 5,67 | +2,35% | 5,47 | 5,69 | 5,62 | 5,65 | 5,67 | 3.731 | 922.601.400 |
| 17/6/2025 | 5,66 | 5,54 | -2,12% | 5,50 | 5,69 | 5,56 | 5,54 | 5,55 | 4.760 | 1.222.237.400 |
| 16/6/2025 | 5,58 | 5,66 | +1,98% | 5,58 | 5,70 | 5,64 | 5,66 | 5,68 | 3.023 | 718.022.000 |
| 13/6/2025 | 5,51 | 5,55 | +0,18% | 5,47 | 5,61 | 5,54 | 5,55 | 5,56 | 3.542 | 975.730.800 |
| 12/6/2025 | 5,54 | 5,54 | -0,72% | 5,54 | 5,63 | 5,56 | 5,54 | 5,58 | 3.821 | 661.405.900 |
| 11/6/2025 | 5,67 | 5,58 | -0,89% | 5,54 | 5,73 | 5,59 | 5,56 | 5,58 | 2.935 | 585.739.500 |
| 10/6/2025 | 5,58 | 5,63 | +1,62% | 5,58 | 5,68 | 5,64 | 5,62 | 5,66 | 3.023 | 606.013.000 |
| 9/6/2025 | 5,61 | 5,54 | -2,46% | 5,45 | 5,69 | 5,56 | 5,53 | 5,56 | 4.277 | 5.120.756.600 |
| 6/6/2025 | 5,93 | 5,68 | -3,73% | 5,62 | 5,94 | 5,71 | 5,67 | 5,68 | 7.414 | 2.480.812.500 |
| 5/6/2025 | 5,73 | 5,90 | +2,97% | 5,69 | 5,97 | 5,90 | 5,90 | 5,91 | 6.159 | 2.023.785.000 |
| 4/6/2025 | 5,66 | 5,73 | +1,42% | 5,63 | 5,73 | 5,68 | 5,68 | 5,73 | 1.772 | 465.773.900 |
| 3/6/2025 | 5,55 | 5,65 | +1,80% | 5,54 | 5,68 | 5,62 | 5,62 | 5,65 | 3.357 | 805.560.000 |
| 2/6/2025 | 5,56 | 5,55 | 0,00% | 5,51 | 5,67 | 5,56 | 5,55 | 5,56 | 5.057 | 2.143.734.900 |
| 30/5/2025 | 5,53 | 5,55 | +0,36% | 5,47 | 5,58 | 5,51 | 5,51 | 5,56 | 3.527 | 974.588.600 |
| 29/5/2025 | 5,64 | 5,53 | -1,60% | 5,50 | 5,64 | 5,54 | 5,53 | 5,54 | 4.394 | 1.131.960.300 |
| 28/5/2025 | 5,66 | 5,62 | -0,71% | 5,56 | 5,70 | 5,63 | 5,61 | 5,64 | 2.068 | 566.862.100 |
| 27/5/2025 | 5,54 | 5,66 | +2,72% | 5,54 | 5,75 | 5,67 | 5,66 | 5,68 | 2.386 | 924.700.200 |
| 26/5/2025 | 5,49 | 5,51 | +1,10% | 5,45 | 5,53 | 5,49 | 5,50 | 5,53 | 2.643 | 674.950.900 |
| 23/5/2025 | 5,42 | 5,45 | -0,37% | 5,33 | 5,52 | 5,41 | 5,45 | 5,46 | 2.732 | 2.153.486.500 |
| 22/5/2025 | 5,36 | 5,47 | +1,30% | 5,36 | 5,53 | 5,45 | 5,45 | 5,48 | 4.299 | 1.448.337.300 |
| 21/5/2025 | 5,47 | 5,40 | -1,46% | 5,39 | 5,52 | 5,43 | 5,40 | 5,42 | 2.713 | 1.016.717.500 |
| 20/5/2025 | 5,48 | 5,48 | +0,55% | 5,45 | 5,56 | 5,49 | 5,47 | 5,48 | 2.228 | 660.094.800 |
| 19/5/2025 | 5,45 | 5,45 | +0,55% | 5,39 | 5,53 | 5,45 | 5,45 | 5,48 | 2.265 | 614.130.900 |
| 16/5/2025 | 5,31 | 5,42 | +1,50% | 5,31 | 5,49 | 5,44 | 5,41 | 5,43 | 3.691 | 916.206.100 |
| 15/5/2025 | 5,32 | 5,34 | +0,75% | 5,31 | 5,43 | 5,35 | 5,34 | 5,39 | 4.419 | 1.061.712.000 |
| 14/5/2025 | 5,43 | 5,30 | -2,03% | 5,30 | 5,43 | 5,34 | 5,30 | 5,33 | 4.178 | 912.037.900 |
| 13/5/2025 | 5,20 | 5,41 | +3,64% | 5,20 | 5,43 | 5,37 | 5,40 | 5,41 | 4.426 | 703.913.200 |
| 12/5/2025 | 5,35 | 5,22 | 0,00% | 5,19 | 5,35 | 5,25 | 5,22 | 5,29 | 5.740 | 1.516.426.800 |
| 9/5/2025 | 5,23 | 5,22 | 0,00% | 5,11 | 5,29 | 5,19 | 5,21 | 5,26 | 6.792 | 1.856.183.100 |
| 8/5/2025 | 5,51 | 5,22 | -6,95% | 5,03 | 5,68 | 5,28 | 5,22 | 5,27 | 11.837 | 4.961.137.000 |
| 7/5/2025 | 5,40 | 5,61 | +3,89% | 5,38 | 5,61 | 5,53 | 5,53 | 5,61 | 3.608 | 1.139.140.800 |
| 6/5/2025 | 5,41 | 5,40 | 0,00% | 5,37 | 5,52 | 5,43 | 5,39 | 5,45 | 8.568 | 1.604.275.100 |
| 5/5/2025 | 5,60 | 5,40 | -3,57% | 5,39 | 5,63 | 5,44 | 5,39 | 5,42 | 4.425 | 874.434.200 |
| 2/5/2025 | 5,49 | 5,60 | +1,08% | 5,48 | 5,63 | 5,58 | 5,59 | 5,62 | 3.276 | 804.784.600 |
| 29/4/2025 | 5,53 | 5,54 | -0,89% | 5,52 | 5,67 | 5,59 | 5,53 | 5,57 | 2.715 | 770.217.300 |
| 28/4/2025 | 5,47 | 5,59 | +2,19% | 5,45 | 5,71 | 5,58 | 5,58 | 5,59 | 4.658 | 2.516.958.300 |