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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 4,70 | 4,62 | -2,94% | 4,59 | 4,74 | 4,63 | 4,62 | 4,63 | 3.794 | 1.229.213.900 |
| 2/6/2026 | 4,75 | 4,76 | +0,42% | 4,69 | 4,81 | 4,75 | 4,75 | 4,76 | 3.227 | 681.776.800 |
| 1/6/2026 | 4,81 | 4,74 | -0,42% | 4,66 | 4,82 | 4,71 | 4,71 | 4,75 | 4.413 | 862.430.900 |
| 29/5/2026 | 4,80 | 4,76 | -0,63% | 4,67 | 4,81 | 4,74 | 4,75 | 4,79 | 6.983 | 1.573.729.800 |
| 28/5/2026 | 4,93 | 4,79 | -2,04% | 4,78 | 4,93 | 4,81 | 4,79 | 4,81 | 4.994 | 1.114.531.000 |
| 27/5/2026 | 4,90 | 4,89 | -0,81% | 4,89 | 4,99 | 4,91 | 4,88 | 4,89 | 2.739 | 657.590.000 |
| 26/5/2026 | 4,85 | 4,93 | +0,41% | 4,79 | 4,93 | 4,85 | 4,89 | 4,93 | 3.929 | 1.006.890.000 |
| 25/5/2026 | 4,89 | 4,91 | +1,45% | 4,85 | 4,95 | 4,91 | 4,90 | 4,94 | 2.249 | 903.249.800 |
| 22/5/2026 | 4,90 | 4,84 | -1,83% | 4,79 | 4,94 | 4,83 | 4,80 | 4,85 | 4.485 | 972.975.300 |
| 21/5/2026 | 4,96 | 4,93 | -1,20% | 4,85 | 4,98 | 4,92 | 4,93 | 4,94 | 3.104 | 754.953.700 |
| 20/5/2026 | 4,74 | 4,99 | +5,94% | 4,70 | 5,03 | 4,90 | 4,97 | 5,00 | 4.299 | 988.209.400 |
| 19/5/2026 | 4,78 | 4,71 | -2,28% | 4,67 | 4,78 | 4,71 | 4,68 | 4,72 | 3.821 | 787.689.800 |
| 18/5/2026 | 4,93 | 4,82 | -2,23% | 4,77 | 4,95 | 4,81 | 4,80 | 4,83 | 4.762 | 809.080.200 |
| 15/5/2026 | 5,07 | 4,93 | -4,46% | 4,90 | 5,09 | 4,98 | 4,91 | 4,94 | 5.620 | 1.708.344.300 |
| 14/5/2026 | 5,27 | 5,16 | -0,19% | 5,14 | 5,27 | 5,19 | 5,16 | 5,18 | 3.189 | 917.356.300 |
| 13/5/2026 | 5,40 | 5,17 | -5,14% | 5,13 | 5,51 | 5,31 | 5,16 | 5,17 | 6.024 | 1.581.817.000 |
| 12/5/2026 | 5,61 | 5,45 | -4,22% | 5,42 | 5,65 | 5,46 | 5,43 | 5,46 | 7.127 | 2.110.234.400 |
| 11/5/2026 | 5,75 | 5,69 | -1,39% | 5,62 | 5,79 | 5,69 | 5,65 | 5,69 | 5.354 | 1.348.359.500 |
| 8/5/2026 | 5,72 | 5,77 | +1,94% | 5,65 | 5,93 | 5,80 | 5,71 | 5,77 | 7.777 | 2.427.941.100 |
| 7/5/2026 | 5,64 | 5,66 | +5,01% | 5,60 | 5,92 | 5,72 | 5,62 | 5,66 | 13.521 | 7.786.038.100 |
| 6/5/2026 | 5,27 | 5,39 | +2,86% | 5,23 | 5,44 | 5,35 | 5,39 | 5,42 | 5.963 | 1.137.255.800 |
| 5/5/2026 | 5,17 | 5,24 | +0,77% | 5,17 | 5,28 | 5,23 | 5,23 | 5,25 | 3.150 | 764.619.700 |
| 4/5/2026 | 5,24 | 5,20 | -0,19% | 5,15 | 5,28 | 5,21 | 5,20 | 5,25 | 4.192 | 845.098.200 |
| 30/4/2026 | 5,21 | 5,21 | +1,36% | 5,15 | 5,27 | 5,21 | 5,20 | 5,21 | 3.098 | 1.102.601.400 |
| 29/4/2026 | 5,18 | 5,14 | -2,10% | 5,08 | 5,20 | 5,11 | 5,09 | 5,14 | 5.231 | 1.375.265.600 |
| 28/4/2026 | 5,21 | 5,25 | +0,38% | 5,13 | 5,25 | 5,19 | 5,24 | 5,25 | 3.424 | 646.958.100 |
| 27/4/2026 | 5,35 | 5,23 | -1,69% | 5,19 | 5,38 | 5,24 | 5,22 | 5,24 | 3.530 | 820.144.800 |
| 24/4/2026 | 5,33 | 5,32 | -0,93% | 5,28 | 5,41 | 5,33 | 5,31 | 5,33 | 3.510 | 623.739.800 |
| 23/4/2026 | 5,41 | 5,37 | -1,29% | 5,35 | 5,46 | 5,39 | 5,37 | 5,40 | 4.932 | 983.663.400 |
| 22/4/2026 | 5,62 | 5,44 | -4,06% | 5,38 | 5,66 | 5,49 | 5,39 | 5,44 | 4.475 | 1.133.284.000 |
| 20/4/2026 | 5,83 | 5,67 | -3,74% | 5,57 | 5,89 | 5,68 | 5,66 | 5,68 | 6.140 | 2.069.925.000 |
| 17/4/2026 | 5,87 | 5,89 | +1,55% | 5,80 | 5,98 | 5,88 | 5,87 | 5,89 | 7.963 | 2.039.039.800 |
| 16/4/2026 | 5,95 | 5,80 | -2,19% | 5,78 | 5,95 | 5,84 | 5,79 | 5,81 | 5.158 | 1.256.478.600 |
| 15/4/2026 | 5,56 | 5,93 | +4,96% | 5,56 | 5,94 | 5,82 | 5,91 | 5,93 | 6.978 | 2.083.891.200 |
| 14/4/2026 | 5,60 | 5,65 | +1,07% | 5,57 | 5,70 | 5,63 | 5,62 | 5,66 | 8.987 | 1.900.147.800 |
| 13/4/2026 | 5,35 | 5,59 | +2,95% | 5,35 | 5,62 | 5,52 | 5,59 | 5,60 | 4.589 | 1.275.959.900 |
| 10/4/2026 | 5,37 | 5,43 | +2,07% | 5,35 | 5,50 | 5,44 | 5,42 | 5,45 | 2.888 | 1.068.022.700 |
| 9/4/2026 | 5,27 | 5,32 | +1,92% | 5,18 | 5,37 | 5,28 | 5,32 | 5,35 | 2.925 | 1.214.758.800 |
| 8/4/2026 | 5,03 | 5,22 | +5,88% | 4,97 | 5,27 | 5,20 | 5,21 | 5,22 | 4.589 | 1.710.204.700 |
| 7/4/2026 | 4,98 | 4,93 | -1,79% | 4,81 | 5,06 | 4,92 | 4,92 | 4,93 | 4.131 | 1.027.466.100 |
| 6/4/2026 | 4,94 | 5,02 | +1,62% | 4,92 | 5,07 | 5,01 | 5,01 | 5,02 | 5.074 | 3.320.288.900 |
| 2/4/2026 | 4,80 | 4,94 | +1,86% | 4,74 | 4,95 | 4,89 | 4,92 | 4,94 | 3.998 | 1.211.485.400 |
| 1/4/2026 | 4,71 | 4,85 | +2,97% | 4,71 | 4,94 | 4,85 | 4,84 | 4,85 | 7.217 | 1.314.337.900 |
| 31/3/2026 | 4,55 | 4,71 | +5,37% | 4,50 | 4,71 | 4,66 | 4,71 | 4,72 | 4.880 | 2.656.847.200 |
| 30/3/2026 | 4,64 | 4,47 | -2,40% | 4,46 | 4,64 | 4,53 | 4,47 | 4,48 | 4.223 | 835.823.800 |
| 27/3/2026 | 4,60 | 4,58 | -1,08% | 4,52 | 4,63 | 4,55 | 4,55 | 4,58 | 6.405 | 1.104.467.100 |
| 26/3/2026 | 4,65 | 4,63 | -3,14% | 4,57 | 4,80 | 4,64 | 4,58 | 4,63 | 3.754 | 917.814.900 |
| 25/3/2026 | 4,73 | 4,78 | +2,80% | 4,70 | 4,84 | 4,79 | 4,78 | 4,82 | 4.196 | 1.117.106.400 |
| 24/3/2026 | 4,63 | 4,65 | -1,90% | 4,61 | 4,73 | 4,65 | 4,65 | 4,68 | 3.833 | 913.383.600 |
| 23/3/2026 | 4,50 | 4,74 | +6,28% | 4,50 | 4,74 | 4,68 | 4,71 | 4,74 | 4.354 | 1.192.004.500 |
| 20/3/2026 | 4,56 | 4,46 | -2,41% | 4,45 | 4,56 | 4,49 | 4,45 | 4,51 | 3.236 | 837.848.700 |
| 19/3/2026 | 4,60 | 4,57 | -1,08% | 4,45 | 4,60 | 4,52 | 4,57 | 4,58 | 5.278 | 1.251.732.200 |
| 18/3/2026 | 4,68 | 4,62 | -1,28% | 4,58 | 4,70 | 4,64 | 4,59 | 4,62 | 5.017 | 1.380.341.500 |
| 17/3/2026 | 4,65 | 4,68 | +0,86% | 4,63 | 4,77 | 4,70 | 4,68 | 4,70 | 4.719 | 1.170.897.500 |
| 16/3/2026 | 4,75 | 4,64 | -0,22% | 4,60 | 4,75 | 4,64 | 4,64 | 4,65 | 6.075 | 1.150.215.500 |
| 13/3/2026 | 4,75 | 4,65 | -1,90% | 4,65 | 4,79 | 4,71 | 4,64 | 4,67 | 6.609 | 1.218.369.700 |
| 12/3/2026 | 4,83 | 4,74 | -1,66% | 4,68 | 4,83 | 4,73 | 4,71 | 4,74 | 5.531 | 1.479.984.800 |
| 11/3/2026 | 4,80 | 4,82 | +0,42% | 4,77 | 4,90 | 4,83 | 4,82 | 4,83 | 3.964 | 777.737.400 |
| 10/3/2026 | 4,78 | 4,80 | +1,27% | 4,70 | 4,91 | 4,82 | 4,80 | 4,81 | 5.910 | 2.633.307.900 |
| 9/3/2026 | 4,67 | 4,74 | +1,07% | 4,63 | 4,78 | 4,68 | 4,73 | 4,74 | 5.102 | 1.332.695.000 |
| 6/3/2026 | 4,82 | 4,69 | -4,87% | 4,65 | 4,96 | 4,74 | 4,69 | 4,70 | 9.479 | 3.814.065.400 |
| 5/3/2026 | 5,18 | 4,93 | -6,27% | 4,90 | 5,19 | 4,96 | 4,93 | 4,94 | 8.484 | 4.740.350.700 |
| 4/3/2026 | 5,22 | 5,26 | +1,35% | 5,20 | 5,28 | 5,23 | 5,26 | 5,27 | 4.023 | 1.086.353.300 |
| 3/3/2026 | 5,18 | 5,19 | -2,63% | 5,09 | 5,27 | 5,17 | 5,15 | 5,20 | 7.020 | 3.327.731.200 |
| 2/3/2026 | 5,40 | 5,33 | -1,66% | 5,24 | 5,40 | 5,30 | 5,31 | 5,34 | 6.160 | 3.194.153.100 |
| 27/2/2026 | 5,61 | 5,42 | -3,39% | 5,40 | 5,61 | 5,44 | 5,42 | 5,43 | 5.830 | 1.637.411.400 |
| 26/2/2026 | 5,62 | 5,61 | -0,18% | 5,54 | 5,68 | 5,60 | 5,61 | 5,63 | 4.203 | 1.247.052.600 |
| 25/2/2026 | 5,74 | 5,62 | -1,92% | 5,53 | 5,76 | 5,62 | 5,60 | 5,63 | 3.472 | 1.264.556.200 |
| 24/2/2026 | 5,66 | 5,73 | +1,60% | 5,66 | 5,74 | 5,69 | 5,70 | 5,73 | 3.913 | 1.449.733.400 |
| 23/2/2026 | 5,67 | 5,64 | -1,40% | 5,58 | 5,70 | 5,64 | 5,63 | 5,65 | 4.294 | 909.905.200 |
| 20/2/2026 | 5,63 | 5,72 | +1,60% | 5,54 | 5,72 | 5,65 | 5,68 | 5,72 | 6.713 | 1.352.360.900 |
| 19/2/2026 | 5,55 | 5,63 | +1,26% | 5,54 | 5,67 | 5,62 | 5,62 | 5,63 | 7.239 | 1.317.548.300 |
| 18/2/2026 | 5,65 | 5,56 | -1,24% | 5,50 | 5,67 | 5,55 | 5,53 | 5,57 | 4.241 | 722.380.900 |
| 13/2/2026 | 5,65 | 5,63 | -4,25% | 5,51 | 5,65 | 5,56 | 5,62 | 5,63 | 3.012 | 1.210.944.600 |
| 11/2/2026 | 5,74 | 5,88 | +2,44% | 5,74 | 6,02 | 5,91 | 5,88 | 5,93 | 4.002 | 1.103.976.700 |
| 10/2/2026 | 5,64 | 5,74 | +1,23% | 5,62 | 5,79 | 5,73 | 5,70 | 5,75 | 3.653 | 1.040.245.700 |
| 9/2/2026 | 5,60 | 5,67 | +1,43% | 5,56 | 5,69 | 5,63 | 5,65 | 5,68 | 7.257 | 888.676.800 |
| 6/2/2026 | 5,64 | 5,59 | -0,89% | 5,53 | 5,65 | 5,57 | 5,58 | 5,59 | 2.866 | 489.306.000 |
| 5/2/2026 | 5,62 | 5,64 | +1,08% | 5,60 | 5,72 | 5,65 | 5,61 | 5,64 | 2.646 | 641.054.000 |
| 4/2/2026 | 5,75 | 5,58 | -2,96% | 5,55 | 5,78 | 5,61 | 5,58 | 5,59 | 3.496 | 1.174.964.500 |
| 3/2/2026 | 5,70 | 5,75 | +1,59% | 5,70 | 5,85 | 5,76 | 5,74 | 5,75 | 3.249 | 1.284.938.600 |
| 2/2/2026 | 5,73 | 5,66 | -1,22% | 5,61 | 5,79 | 5,67 | 5,65 | 5,68 | 2.761 | 1.063.142.000 |
| 30/1/2026 | 5,76 | 5,73 | -1,21% | 5,60 | 5,81 | 5,68 | 5,69 | 5,73 | 6.028 | 2.723.141.400 |
| 29/1/2026 | 6,11 | 5,80 | -4,76% | 5,73 | 6,22 | 5,88 | 5,80 | 5,81 | 8.858 | 2.785.178.300 |
| 28/1/2026 | 6,03 | 6,09 | +1,16% | 6,03 | 6,19 | 6,08 | 6,09 | 6,10 | 7.562 | 2.471.518.000 |
| 27/1/2026 | 5,94 | 6,02 | +2,03% | 5,94 | 6,11 | 6,05 | 6,02 | 6,06 | 5.083 | 1.905.426.600 |
| 26/1/2026 | 5,82 | 5,90 | +0,68% | 5,77 | 6,02 | 5,89 | 5,90 | 6,00 | 7.598 | 3.150.895.200 |
| 23/1/2026 | 5,80 | 5,86 | +1,56% | 5,68 | 5,94 | 5,82 | 5,85 | 5,86 | 4.744 | 1.328.449.800 |
| 22/1/2026 | 5,54 | 5,77 | +4,15% | 5,53 | 5,85 | 5,70 | 5,72 | 5,77 | 5.802 | 1.604.587.100 |
| 21/1/2026 | 5,37 | 5,54 | +4,14% | 5,36 | 5,57 | 5,47 | 5,54 | 5,55 | 3.818 | 1.701.522.300 |
| 20/1/2026 | 5,27 | 5,32 | +0,38% | 5,22 | 5,33 | 5,29 | 5,32 | 5,33 | 2.131 | 439.639.000 |
| 19/1/2026 | 5,18 | 5,30 | +0,76% | 5,18 | 5,31 | 5,25 | 5,29 | 5,30 | 3.023 | 667.434.100 |
| 16/1/2026 | 5,30 | 5,26 | -0,94% | 5,13 | 5,31 | 5,21 | 5,20 | 5,26 | 3.633 | 868.124.400 |
| 15/1/2026 | 5,38 | 5,31 | -1,48% | 5,26 | 5,39 | 5,31 | 5,26 | 5,31 | 4.200 | 951.283.500 |
| 14/1/2026 | 5,27 | 5,39 | +1,89% | 5,26 | 5,39 | 5,34 | 5,37 | 5,39 | 4.568 | 1.310.991.400 |
| 13/1/2026 | 5,32 | 5,29 | -1,12% | 5,20 | 5,37 | 5,25 | 5,22 | 5,29 | 2.541 | 865.291.700 |
| 12/1/2026 | 5,30 | 5,35 | +1,13% | 5,19 | 5,42 | 5,31 | 5,35 | 5,38 | 2.581 | 996.134.500 |
| 9/1/2026 | 5,27 | 5,29 | +1,34% | 5,21 | 5,29 | 5,25 | 5,24 | 5,30 | 2.607 | 843.214.600 |
| 8/1/2026 | 5,28 | 5,22 | -0,95% | 5,20 | 5,42 | 5,27 | 5,20 | 5,24 | 4.458 | 1.489.559.000 |
| 7/1/2026 | 5,30 | 5,27 | -0,38% | 5,17 | 5,32 | 5,23 | 5,21 | 5,27 | 3.543 | 1.227.631.800 |
| 6/1/2026 | 5,20 | 5,29 | +1,73% | 5,18 | 5,37 | 5,30 | 5,26 | 5,30 | 3.494 | 1.396.592.300 |
| 5/1/2026 | 5,05 | 5,20 | +3,59% | 4,97 | 5,21 | 5,16 | 5,15 | 5,20 | 4.770 | 1.490.801.800 |
| 2/1/2026 | 5,03 | 5,02 | +0,40% | 4,96 | 5,08 | 5,01 | 5,01 | 5,03 | 3.878 | 1.236.526.800 |
| 30/12/2025 | 5,12 | 5,00 | -1,19% | 5,00 | 5,12 | 5,03 | 5,00 | 5,01 | 3.776 | 3.813.349.500 |
| 29/12/2025 | 5,14 | 5,06 | -1,17% | 5,01 | 5,15 | 5,07 | 5,05 | 5,07 | 2.885 | 1.528.199.900 |
| 26/12/2025 | 5,01 | 5,12 | -9,22% | 4,95 | 5,26 | 5,13 | 5,12 | 5,15 | 4.425 | 1.256.766.300 |
| 23/12/2025 | 5,56 | 5,64 | +1,26% | 5,56 | 5,67 | 5,62 | 5,62 | 5,64 | 3.280 | 807.706.600 |
| 22/12/2025 | 5,57 | 5,57 | -0,54% | 5,52 | 5,63 | 5,57 | 5,57 | 5,59 | 2.711 | 1.074.302.800 |
| 19/12/2025 | 5,29 | 5,60 | +6,67% | 5,28 | 5,66 | 5,53 | 5,60 | 5,62 | 4.018 | 3.236.701.400 |
| 18/12/2025 | 5,26 | 5,25 | +0,19% | 5,25 | 5,33 | 5,29 | 5,25 | 5,30 | 3.984 | 1.149.577.800 |
| 17/12/2025 | 5,30 | 5,24 | -1,69% | 5,19 | 5,32 | 5,27 | 5,24 | 5,29 | 5.147 | 1.229.443.200 |
| 16/12/2025 | 5,33 | 5,33 | -0,93% | 5,26 | 5,37 | 5,30 | 5,30 | 5,33 | 3.317 | 739.154.800 |
| 15/12/2025 | 5,35 | 5,38 | +0,75% | 5,32 | 5,42 | 5,36 | 5,38 | 5,39 | 2.465 | 1.068.193.500 |
| 12/12/2025 | 5,29 | 5,34 | +0,95% | 5,28 | 5,37 | 5,32 | 5,28 | 5,34 | 1.721 | 497.466.800 |
| 11/12/2025 | 5,29 | 5,29 | +0,38% | 5,26 | 5,33 | 5,29 | 5,26 | 5,30 | 1.240 | 284.437.100 |
| 10/12/2025 | 5,26 | 5,27 | +0,76% | 5,18 | 5,37 | 5,25 | 5,27 | 5,28 | 3.242 | 1.124.000.100 |
| 9/12/2025 | 5,19 | 5,23 | -0,19% | 5,10 | 5,33 | 5,19 | 5,23 | 5,27 | 3.829 | 1.025.567.700 |
| 8/12/2025 | 5,35 | 5,24 | -1,50% | 5,23 | 5,35 | 5,26 | 5,24 | 5,26 | 3.758 | 819.392.200 |
| 5/12/2025 | 5,40 | 5,32 | -1,66% | 5,23 | 5,51 | 5,34 | 5,30 | 5,32 | 4.820 | 1.599.150.400 |
| 4/12/2025 | 5,33 | 5,41 | +1,50% | 5,30 | 5,45 | 5,37 | 5,41 | 5,43 | 2.067 | 768.110.600 |