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 TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ESTR4 - ESTRELA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,86 | 3,65 | +4,29% | 3,65 | 4,00 | 3,81 | 3,65 | 3,95 | 9 | 991.600 |
| 20/1/2025 | 3,51 | 3,50 | -1,69% | 3,50 | 3,51 | 3,50 | 3,51 | 3,86 | 3 | 560.100 |
| 17/1/2025 | 3,99 | 3,56 | -11,00% | 3,56 | 4,00 | 3,68 | 3,57 | 3,86 | 7 | 553.100 |
| 9/1/2025 | 3,65 | 4,00 | 0,00% | 3,65 | 4,00 | 3,73 | 3,50 | 3,99 | 4 | 298.500 |
| 6/1/2025 | 4,00 | 4,00 | +0,50% | 3,42 | 4,00 | 3,87 | 3,95 | 3,99 | 10 | 503.400 |
| 26/12/2024 | 4,80 | 3,98 | -20,08% | 3,98 | 4,80 | 4,13 | 3,55 | 3,95 | 3 | 454.300 |
| 23/12/2024 | 3,15 | 4,98 | +39,89% | 3,15 | 4,98 | 4,06 | 3,35 | 4,99 | 2 | 81.300 |
| 19/12/2024 | 3,25 | 3,56 | +2,01% | 3,25 | 4,45 | 3,66 | 3,01 | 3,70 | 27 | 1.867.200 |
| 18/12/2024 | 3,10 | 3,49 | +12,58% | 3,10 | 3,49 | 3,40 | 2,59 | 3,49 | 10 | 1.054.300 |
| 17/12/2024 | 3,20 | 3,10 | -6,06% | 3,10 | 3,20 | 3,14 | 2,60 | 3,05 | 8 | 251.600 |
| 16/12/2024 | 3,30 | 3,30 | 0,00% | 3,30 | 3,30 | 3,30 | 3,19 | 3,28 | 1 | 99.000 |
| 12/12/2024 | 3,26 | 3,30 | +1,23% | 3,16 | 3,30 | 3,20 | 3,15 | 3,30 | 13 | 608.200 |
| 11/12/2024 | 3,40 | 3,26 | -10,44% | 3,26 | 3,40 | 3,33 | 3,26 | 3,40 | 2 | 66.600 |
| 6/12/2024 | 3,64 | 3,64 | -0,27% | 3,64 | 3,64 | 3,64 | 3,26 | 3,64 | 1 | 36.400 |
| 27/11/2024 | 3,27 | 3,65 | +7,35% | 3,27 | 3,65 | 3,28 | 3,27 | 3,67 | 4 | 984.800 |
| 21/11/2024 | 3,41 | 3,40 | -2,86% | 3,30 | 3,41 | 3,36 | 3,25 | 3,64 | 8 | 875.900 |
| 18/11/2024 | 3,81 | 3,50 | 0,00% | 3,50 | 4,00 | 3,66 | 3,41 | 3,68 | 18 | 1.758.000 |
| 14/11/2024 | 3,39 | 3,50 | -5,15% | 3,39 | 3,50 | 3,44 | 3,31 | 3,68 | 2 | 137.800 |
| 13/11/2024 | 3,31 | 3,69 | +8,21% | 3,31 | 3,69 | 3,50 | 3,31 | 3,90 | 2 | 70.000 |
| 6/11/2024 | 3,41 | 3,41 | -5,28% | 3,41 | 3,41 | 3,41 | 3,65 | 3,89 | 1 | 68.200 |
| 1/11/2024 | 3,99 | 3,60 | -2,70% | 3,41 | 3,99 | 3,63 | 3,56 | 3,87 | 11 | 654.600 |
| 31/10/2024 | 3,68 | 3,70 | +0,54% | 3,47 | 3,70 | 3,59 | 3,55 | 3,80 | 6 | 682.500 |
| 30/10/2024 | 3,64 | 3,68 | +0,82% | 3,60 | 3,68 | 3,62 | 3,65 | 3,98 | 7 | 1.267.900 |
| 29/10/2024 | 3,65 | 3,65 | -2,41% | 3,65 | 3,65 | 3,65 | 3,58 | 3,61 | 4 | 255.500 |
| 28/10/2024 | 3,50 | 3,74 | +6,86% | 3,50 | 3,82 | 3,63 | 3,24 | 3,80 | 8 | 691.400 |
| 25/10/2024 | 3,50 | 3,50 | -0,57% | 3,50 | 3,50 | 3,50 | 3,50 | 3,69 | 1 | 35.000 |
| 24/10/2024 | 3,52 | 3,52 | -6,13% | 3,52 | 3,52 | 3,52 | 3,28 | 3,50 | 1 | 105.600 |
| 23/10/2024 | 3,75 | 3,75 | +4,17% | 3,75 | 3,75 | 3,75 | 3,26 | 3,70 | 2 | 225.000 |
| 22/10/2024 | 3,18 | 3,60 | -2,70% | 3,18 | 3,60 | 3,39 | 3,22 | 3,60 | 2 | 67.800 |
| 21/10/2024 | 3,44 | 3,70 | +6,32% | 3,44 | 3,70 | 3,57 | 3,16 | 3,71 | 2 | 71.400 |
| 18/10/2024 | 3,48 | 3,48 | 0,00% | 3,48 | 3,48 | 3,48 | 3,48 | 3,78 | 1 | 348.000 |
| 17/10/2024 | 3,46 | 3,48 | +2,05% | 3,45 | 3,79 | 3,50 | 3,48 | 3,75 | 6 | 245.600 |
| 16/10/2024 | 3,70 | 3,41 | -8,58% | 3,41 | 3,70 | 3,50 | 3,42 | 3,89 | 3 | 210.500 |
| 15/10/2024 | 3,52 | 3,73 | +6,57% | 3,52 | 3,79 | 3,65 | 3,51 | 3,71 | 4 | 292.700 |
| 14/10/2024 | 3,50 | 3,50 | +2,94% | 3,50 | 3,50 | 3,50 | 3,52 | 3,98 | 2 | 105.000 |
| 11/10/2024 | 3,34 | 3,40 | -12,82% | 3,34 | 3,40 | 3,38 | 3,40 | 3,87 | 4 | 135.400 |
| 10/10/2024 | 3,63 | 3,90 | +2,63% | 3,63 | 3,90 | 3,68 | 3,01 | 3,90 | 3 | 184.400 |
| 9/10/2024 | 3,59 | 3,80 | +1,88% | 3,59 | 4,25 | 3,83 | 3,80 | 3,95 | 24 | 1.689.500 |
| 7/10/2024 | 3,65 | 3,73 | 0,00% | 3,65 | 3,73 | 3,71 | 2,59 | 3,73 | 3 | 148.400 |
| 4/10/2024 | 3,75 | 3,73 | -1,84% | 3,70 | 3,75 | 3,72 | 3,59 | 3,74 | 3 | 186.100 |
| 3/10/2024 | 3,80 | 3,80 | -0,78% | 3,80 | 3,80 | 3,80 | 3,70 | 3,90 | 3 | 190.000 |
| 2/10/2024 | 3,80 | 3,83 | -1,79% | 3,62 | 4,10 | 3,88 | 3,64 | 3,83 | 13 | 854.000 |
| 1/10/2024 | 3,90 | 3,90 | 0,00% | 3,90 | 3,90 | 3,90 | 3,80 | 4,25 | 4 | 390.000 |
| 30/9/2024 | 3,91 | 3,90 | +2,90% | 3,84 | 4,02 | 3,92 | 3,90 | 3,95 | 13 | 1.098.700 |
| 26/9/2024 | 3,84 | 3,79 | -1,56% | 3,40 | 3,94 | 3,59 | 3,54 | 3,76 | 31 | 1.582.900 |
| 25/9/2024 | 4,25 | 3,85 | -3,99% | 3,72 | 4,25 | 3,91 | 3,74 | 3,89 | 33 | 3.286.300 |
| 24/9/2024 | 3,50 | 4,01 | +1,52% | 3,50 | 4,25 | 3,84 | 3,98 | 4,05 | 38 | 3.692.500 |
| 23/9/2024 | 3,89 | 3,95 | +1,54% | 3,89 | 4,00 | 3,97 | 3,00 | 3,92 | 8 | 517.300 |
| 20/9/2024 | 3,89 | 3,89 | -0,26% | 3,89 | 3,89 | 3,89 | 3,00 | 3,84 | 1 | 38.900 |
| 19/9/2024 | 4,50 | 3,90 | -18,58% | 3,90 | 4,65 | 4,12 | 3,21 | 3,90 | 69 | 16.547.300 |
| 18/9/2024 | 5,00 | 4,79 | -4,39% | 4,41 | 5,00 | 4,64 | 4,53 | 4,79 | 18 | 2.322.400 |
| 17/9/2024 | 5,29 | 5,01 | +0,20% | 4,99 | 5,60 | 5,32 | 5,01 | 5,19 | 77 | 9.593.300 |
| 16/9/2024 | 5,35 | 5,00 | -5,48% | 3,91 | 5,70 | 4,88 | 4,91 | 5,30 | 159 | 26.329.700 |
| 13/9/2024 | 3,77 | 5,29 | +40,32% | 3,77 | 5,50 | 4,96 | 4,93 | 5,30 | 221 | 28.675.300 |
| 12/9/2024 | 2,50 | 3,77 | +50,80% | 2,50 | 4,30 | 3,85 | 3,61 | 3,78 | 184 | 15.008.700 |
| 11/9/2024 | 2,20 | 2,50 | +20,77% | 2,20 | 2,70 | 2,47 | 2,50 | 2,65 | 25 | 1.136.600 |
| 9/9/2024 | 2,07 | 2,07 | 0,00% | 2,07 | 2,07 | 2,07 | 2,07 | 2,47 | 1 | 20.700 |
| 3/9/2024 | 2,18 | 2,07 | -5,91% | 2,07 | 2,25 | 2,18 | 2,07 | 2,47 | 7 | 196.600 |
| 2/9/2024 | 2,12 | 2,20 | +6,28% | 2,12 | 2,33 | 2,24 | 2,09 | 2,32 | 10 | 606.400 |
| 28/8/2024 | 2,07 | 2,07 | 0,00% | 2,07 | 2,07 | 2,07 | 2,07 | 2,27 | 1 | 41.400 |
| 27/8/2024 | 2,07 | 2,07 | 0,00% | 2,07 | 2,07 | 2,07 | 2,07 | 2,20 | 1 | 20.700 |
| 26/8/2024 | 2,07 | 2,07 | -0,96% | 2,07 | 2,07 | 2,07 | 2,07 | 2,27 | 1 | 103.500 |
| 22/8/2024 | 2,09 | 2,09 | +5,03% | 2,09 | 2,09 | 2,09 | 2,03 | 2,09 | 1 | 20.900 |
| 21/8/2024 | 1,99 | 1,99 | -3,86% | 1,99 | 1,99 | 1,99 | 2,06 | 2,27 | 1 | 19.900 |
| 20/8/2024 | 2,12 | 2,07 | -6,76% | 2,07 | 2,12 | 2,08 | 2,09 | 2,27 | 3 | 208.000 |
| 19/8/2024 | 2,13 | 2,22 | +7,25% | 2,13 | 2,22 | 2,18 | 2,17 | 2,25 | 5 | 152.800 |
| 16/8/2024 | 2,07 | 2,07 | 0,00% | 2,07 | 2,07 | 2,07 | 2,07 | 2,13 | 1 | 20.700 |
| 15/8/2024 | 2,07 | 2,07 | 0,00% | 2,07 | 2,07 | 2,07 | 2,07 | 2,13 | 1 | 20.700 |
| 14/8/2024 | 2,06 | 2,07 | -0,48% | 2,06 | 2,07 | 2,06 | 2,07 | 2,13 | 2 | 41.300 |
| 13/8/2024 | 2,08 | 2,08 | 0,00% | 2,08 | 2,08 | 2,08 | 2,07 | 2,21 | 1 | 20.800 |
| 12/8/2024 | 2,08 | 2,08 | -1,42% | 2,08 | 2,08 | 2,08 | 2,07 | 2,16 | 1 | 20.800 |
| 9/8/2024 | 2,11 | 2,11 | -1,40% | 2,11 | 2,11 | 2,11 | 2,11 | 2,14 | 1 | 822.900 |
| 7/8/2024 | 2,14 | 2,14 | 0,00% | 2,14 | 2,14 | 2,14 | 2,00 | 2,19 | 1 | 21.400 |
| 6/8/2024 | 2,14 | 2,14 | -2,28% | 2,14 | 2,14 | 2,14 | 2,14 | 2,19 | 1 | 64.200 |
| 5/8/2024 | 2,11 | 2,19 | +7,35% | 2,04 | 2,20 | 2,09 | 2,04 | 2,20 | 8 | 418.700 |
| 2/8/2024 | 2,32 | 2,04 | -5,56% | 2,00 | 2,32 | 2,08 | 2,03 | 2,11 | 22 | 1.545.100 |
| 1/8/2024 | 2,01 | 2,16 | +7,46% | 2,01 | 2,40 | 2,26 | 2,16 | 2,30 | 43 | 2.422.600 |
| 31/7/2024 | 1,98 | 2,01 | +1,52% | 1,98 | 2,01 | 1,98 | 2,01 | 2,05 | 3 | 119.100 |
| 30/7/2024 | 1,98 | 1,98 | -0,50% | 1,98 | 1,98 | 1,98 | 2,00 | 2,04 | 1 | 39.600 |
| 24/7/2024 | 1,99 | 1,99 | +1,53% | 1,99 | 1,99 | 1,99 | 1,99 | 2,05 | 2 | 59.700 |
| 23/7/2024 | 1,96 | 1,96 | 0,00% | 1,96 | 1,96 | 1,96 | 2,00 | 2,05 | 1 | 19.600 |
| 22/7/2024 | 1,96 | 1,96 | -1,51% | 1,96 | 1,96 | 1,96 | 1,96 | 2,05 | 1 | 19.600 |