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.
ESTR4F - ESTRELA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 5,12 | 5,14 | -1,15% | 5,12 | 5,14 | 5,13 | 5,13 | 6,20 | 5 | 23.100 |
| 5/9/2025 | 5,29 | 5,20 | -3,70% | 5,12 | 5,29 | 5,18 | 5,12 | 6,20 | 4 | 7.257 |
| 3/9/2025 | 5,11 | 5,40 | +3,45% | 5,11 | 5,40 | 5,12 | 5,12 | 5,40 | 6 | 29.696 |
| 2/9/2025 | 5,22 | 5,22 | -8,42% | 5,22 | 5,22 | 5,22 | 5,22 | 5,70 | 1 | 26.100 |
| 1/9/2025 | 6,48 | 5,70 | -2,06% | 5,67 | 6,48 | 5,80 | 4,30 | 5,70 | 11 | 21.471 |
| 29/8/2025 | 5,70 | 5,82 | +2,11% | 5,02 | 5,82 | 5,68 | 5,51 | 7,14 | 7 | 17.056 |
| 28/8/2025 | 5,76 | 5,70 | 0,00% | 5,00 | 5,82 | 5,60 | 5,50 | 6,50 | 11 | 81.775 |
| 27/8/2025 | 6,17 | 5,70 | -6,56% | 5,70 | 6,17 | 6,10 | 5,78 | 5,82 | 3 | 12.203 |
| 26/8/2025 | 5,79 | 6,10 | +4,99% | 5,79 | 6,11 | 6,01 | 5,00 | 7,14 | 8 | 13.241 |
| 25/8/2025 | 6,48 | 5,81 | -3,49% | 5,80 | 6,49 | 6,28 | 5,81 | 6,40 | 23 | 84.808 |
| 22/8/2025 | 4,35 | 6,02 | +43,33% | 4,35 | 6,90 | 5,71 | 6,02 | 6,50 | 53 | 516.845 |
| 21/8/2025 | 4,48 | 4,20 | +10,53% | 4,20 | 4,48 | 4,25 | 4,35 | 4,46 | 5 | 6.379 |
| 19/8/2025 | 3,80 | 3,80 | -9,52% | 3,80 | 3,80 | 3,80 | 3,22 | 4,10 | 1 | 5.320 |
| 18/8/2025 | 4,20 | 4,20 | +29,63% | 4,20 | 4,20 | 4,20 | 3,24 | 4,20 | 1 | 33.600 |
| 15/8/2025 | 4,41 | 3,24 | -27,52% | 3,24 | 4,41 | 3,28 | 3,24 | 4,41 | 4 | 17.082 |
| 12/8/2025 | 4,20 | 4,47 | +4,20% | 4,20 | 4,47 | 4,45 | 4,47 | 4,48 | 3 | 7.572 |
| 11/8/2025 | 4,29 | 4,29 | +12,89% | 4,29 | 4,29 | 4,29 | 4,29 | 4,48 | 2 | 858 |
| 8/8/2025 | 4,20 | 3,80 | -11,42% | 3,80 | 4,20 | 3,80 | 3,23 | 4,29 | 2 | 20.940 |
| 7/8/2025 | 4,24 | 4,29 | +11,14% | 4,24 | 4,29 | 4,25 | 3,23 | 4,20 | 3 | 1.701 |
| 6/8/2025 | 3,26 | 3,86 | +19,88% | 3,22 | 4,24 | 3,94 | 3,25 | 4,10 | 13 | 113.103 |
| 5/8/2025 | 3,21 | 3,22 | +3,87% | 3,21 | 3,22 | 3,21 | 3,22 | 4,03 | 3 | 7.394 |
| 4/8/2025 | 3,44 | 3,10 | -9,88% | 3,10 | 4,23 | 3,58 | 3,10 | 4,09 | 26 | 79.642 |
| 1/8/2025 | 3,44 | 3,44 | -0,29% | 3,44 | 3,44 | 3,44 | 3,41 | 3,44 | 1 | 344 |
| 31/7/2025 | 3,45 | 3,45 | +11,29% | 3,45 | 3,45 | 3,45 | 3,10 | 3,43 | 1 | 690 |
| 29/7/2025 | 3,10 | 3,10 | -10,92% | 3,10 | 3,10 | 3,10 | 3,10 | 3,46 | 1 | 3.720 |
| 24/7/2025 | 3,11 | 3,48 | -0,57% | 3,10 | 3,48 | 3,17 | 3,10 | 3,47 | 3 | 1.902 |
| 23/7/2025 | 3,49 | 3,50 | +0,57% | 3,49 | 3,50 | 3,49 | 3,11 | 3,49 | 3 | 20.592 |
| 22/7/2025 | 3,48 | 3,48 | +11,90% | 3,48 | 3,48 | 3,48 | 3,11 | 3,48 | 1 | 1.392 |
| 21/7/2025 | 3,10 | 3,11 | -1,27% | 3,10 | 3,11 | 3,10 | 3,12 | 3,48 | 2 | 2.172 |
| 16/7/2025 | 3,21 | 3,15 | -2,17% | 3,15 | 3,21 | 3,15 | 3,09 | 3,61 | 3 | 22.712 |
| 14/7/2025 | 3,26 | 3,22 | -12,26% | 3,22 | 3,26 | 3,23 | 3,22 | 3,61 | 4 | 32.358 |
| 11/7/2025 | 3,67 | 3,67 | +0,27% | 3,67 | 3,67 | 3,67 | 3,57 | 3,65 | 2 | 11.010 |
| 10/7/2025 | 3,24 | 3,66 | +4,87% | 3,24 | 3,66 | 3,24 | 3,25 | 3,64 | 3 | 30.822 |
| 9/7/2025 | 3,49 | 3,49 | 0,00% | 3,49 | 3,49 | 3,49 | 3,40 | 3,47 | 1 | 349 |
| 8/7/2025 | 3,26 | 3,49 | +8,39% | 3,26 | 3,49 | 3,35 | 3,22 | 3,49 | 4 | 5.028 |
| 7/7/2025 | 3,22 | 3,22 | 0,00% | 3,22 | 3,22 | 3,22 | 3,22 | 3,50 | 1 | 19.320 |
| 3/7/2025 | 3,47 | 3,22 | -10,80% | 3,22 | 3,47 | 3,43 | 3,22 | 3,58 | 7 | 24.718 |
| 2/7/2025 | 3,61 | 3,61 | +3,14% | 3,61 | 3,61 | 3,61 | 3,22 | 3,61 | 1 | 361 |
| 1/7/2025 | 3,47 | 3,50 | +0,86% | 3,46 | 3,50 | 3,48 | 3,44 | 3,50 | 10 | 52.214 |
| 30/6/2025 | 3,49 | 3,47 | -0,57% | 3,47 | 3,50 | 3,48 | 3,22 | 3,47 | 4 | 3.835 |
| 27/6/2025 | 3,22 | 3,49 | +7,06% | 3,22 | 3,49 | 3,23 | 3,23 | 3,49 | 3 | 6.467 |
| 25/6/2025 | 3,26 | 3,26 | 0,00% | 3,26 | 3,26 | 3,26 | 3,22 | 3,50 | 2 | 978 |
| 24/6/2025 | 3,26 | 3,26 | +0,62% | 3,26 | 3,66 | 3,27 | 3,26 | 3,67 | 3 | 8.190 |
| 23/6/2025 | 3,66 | 3,24 | -10,50% | 3,24 | 3,66 | 3,40 | 3,22 | 3,66 | 3 | 1.704 |
| 20/6/2025 | 3,62 | 3,62 | -1,36% | 3,62 | 3,62 | 3,62 | 3,23 | 3,69 | 1 | 362 |
| 18/6/2025 | 3,24 | 3,67 | +13,27% | 3,24 | 3,67 | 3,65 | 3,24 | 3,67 | 3 | 12.802 |
| 16/6/2025 | 3,63 | 3,24 | -10,74% | 3,23 | 3,63 | 3,38 | 3,25 | 3,63 | 7 | 25.694 |
| 13/6/2025 | 3,63 | 3,63 | -1,89% | 3,63 | 3,63 | 3,63 | 3,63 | 3,70 | 2 | 10.890 |
| 12/6/2025 | 3,70 | 3,70 | +2,21% | 3,70 | 3,70 | 3,70 | 3,63 | 3,70 | 1 | 370 |
| 10/6/2025 | 3,62 | 3,62 | -9,50% | 3,62 | 3,62 | 3,62 | 3,59 | 4,49 | 1 | 362 |
| 9/6/2025 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 3,70 | 4,00 | 1 | 400 |
| 6/6/2025 | 4,01 | 4,00 | -10,91% | 3,50 | 4,01 | 3,87 | 4,00 | 4,10 | 7 | 15.120 |
| 5/6/2025 | 4,49 | 4,49 | +3,22% | 4,00 | 4,49 | 4,29 | 4,01 | 4,05 | 5 | 10.735 |
| 4/6/2025 | 4,35 | 4,35 | -1,14% | 4,35 | 4,35 | 4,35 | 3,63 | 4,35 | 2 | 870 |
| 3/6/2025 | 4,49 | 4,40 | -1,57% | 4,40 | 4,49 | 4,46 | 4,39 | 4,40 | 2 | 1.787 |
| 2/6/2025 | 4,48 | 4,47 | -0,22% | 4,40 | 4,48 | 4,46 | 4,40 | 4,43 | 4 | 2.231 |
| 30/5/2025 | 4,48 | 4,48 | 0,00% | 4,48 | 4,48 | 4,48 | 3,50 | 4,48 | 1 | 6.720 |
| 29/5/2025 | 4,44 | 4,48 | +7,95% | 4,01 | 4,48 | 4,13 | 3,61 | 4,48 | 7 | 29.351 |
| 28/5/2025 | 4,49 | 4,15 | -4,60% | 4,15 | 4,49 | 4,25 | 3,65 | 4,15 | 3 | 9.368 |
| 26/5/2025 | 4,35 | 4,35 | -2,03% | 4,35 | 4,35 | 4,35 | 3,51 | 4,45 | 2 | 5.220 |
| 23/5/2025 | 4,44 | 4,44 | -0,89% | 4,44 | 4,44 | 4,44 | 3,32 | 4,44 | 1 | 2.220 |
| 22/5/2025 | 4,47 | 4,48 | +1,36% | 4,30 | 4,48 | 4,31 | 3,59 | 4,15 | 5 | 12.953 |
| 21/5/2025 | 4,40 | 4,42 | -1,56% | 4,40 | 4,42 | 4,41 | 4,30 | 4,42 | 2 | 882 |
| 20/5/2025 | 4,49 | 4,49 | 0,00% | 4,49 | 4,49 | 4,49 | 4,40 | 4,49 | 1 | 449 |
| 19/5/2025 | 4,15 | 4,49 | +8,45% | 4,15 | 4,49 | 4,30 | 3,50 | 4,49 | 10 | 34.898 |
| 16/5/2025 | 4,14 | 4,14 | +15,32% | 4,14 | 4,14 | 4,14 | 3,41 | 4,14 | 3 | 15.318 |
| 15/5/2025 | 3,49 | 3,59 | +6,53% | 3,49 | 4,00 | 3,68 | 3,49 | 4,00 | 9 | 22.468 |
| 14/5/2025 | 3,37 | 3,37 | -6,39% | 3,37 | 3,37 | 3,37 | 3,37 | 4,13 | 3 | 28.308 |
| 13/5/2025 | 3,96 | 3,60 | -9,09% | 3,59 | 4,15 | 4,01 | 3,60 | 4,15 | 17 | 34.968 |
| 12/5/2025 | 3,80 | 3,96 | +4,21% | 3,80 | 3,96 | 3,92 | 3,29 | 3,96 | 11 | 80.863 |
| 9/5/2025 | 3,50 | 3,80 | -3,55% | 3,40 | 3,80 | 3,49 | 3,50 | 3,80 | 6 | 35.282 |
| 7/5/2025 | 3,43 | 3,94 | -0,25% | 3,43 | 3,94 | 3,68 | 3,43 | 3,95 | 2 | 4.422 |
| 5/5/2025 | 3,62 | 3,95 | +6,76% | 3,41 | 3,95 | 3,73 | 3,41 | 3,96 | 3 | 1.493 |
| 2/5/2025 | 3,70 | 3,70 | +15,26% | 3,70 | 3,95 | 3,80 | 3,70 | 3,95 | 10 | 12.560 |
| 29/4/2025 | 3,21 | 3,21 | -10,83% | 3,21 | 3,21 | 3,21 | 3,21 | 3,90 | 1 | 642 |
| 28/4/2025 | 3,60 | 3,60 | -8,63% | 3,60 | 3,60 | 3,60 | 3,20 | 3,42 | 1 | 360 |
| 24/4/2025 | 3,59 | 3,94 | +1,03% | 3,59 | 3,95 | 3,64 | 3,60 | 3,94 | 6 | 4.738 |
| 23/4/2025 | 3,25 | 3,90 | +8,33% | 3,25 | 3,95 | 3,73 | 3,25 | 3,59 | 5 | 8.221 |
| 22/4/2025 | 3,20 | 3,60 | +3,15% | 3,20 | 3,60 | 3,26 | 3,20 | 3,58 | 3 | 6.207 |
| 16/4/2025 | 3,48 | 3,49 | 0,00% | 3,48 | 3,49 | 3,48 | 3,30 | 3,49 | 3 | 4.187 |
| 15/4/2025 | 3,34 | 3,49 | +5,76% | 3,34 | 3,49 | 3,35 | 3,28 | 3,49 | 4 | 3.021 |
| 14/4/2025 | 3,27 | 3,30 | -1,79% | 3,27 | 3,30 | 3,28 | 3,28 | 3,34 | 2 | 2.625 |
| 11/4/2025 | 3,27 | 3,36 | +2,13% | 3,27 | 3,36 | 3,31 | 3,27 | 3,37 | 2 | 663 |
| 10/4/2025 | 3,29 | 3,29 | -2,66% | 3,29 | 3,40 | 3,29 | 3,29 | 3,39 | 8 | 29.960 |
| 9/4/2025 | 3,38 | 3,38 | -0,59% | 3,38 | 3,38 | 3,38 | 3,27 | 3,48 | 2 | 6.760 |
| 7/4/2025 | 3,39 | 3,40 | -1,73% | 3,39 | 3,55 | 3,46 | 3,27 | 3,55 | 3 | 2.424 |
| 4/4/2025 | 3,55 | 3,46 | -3,35% | 3,46 | 3,55 | 3,51 | 3,28 | 3,46 | 4 | 6.673 |
| 3/4/2025 | 3,26 | 3,58 | +2,29% | 3,21 | 3,58 | 3,28 | 3,26 | 3,57 | 7 | 17.079 |
| 2/4/2025 | 3,50 | 3,50 | -5,15% | 3,50 | 3,50 | 3,50 | 3,50 | 3,69 | 2 | 3.500 |
| 1/4/2025 | 3,30 | 3,69 | +13,19% | 3,30 | 3,69 | 3,37 | 3,29 | 3,89 | 2 | 1.689 |
| 31/3/2025 | 3,26 | 3,26 | -0,61% | 3,26 | 3,80 | 3,36 | 3,26 | 3,95 | 10 | 24.200 |
| 28/3/2025 | 3,28 | 3,28 | -8,64% | 3,28 | 3,28 | 3,28 | 3,26 | 3,59 | 2 | 656 |
| 27/3/2025 | 3,80 | 3,59 | +10,12% | 3,59 | 3,80 | 3,69 | 3,28 | 3,59 | 2 | 739 |
| 26/3/2025 | 3,97 | 3,26 | -9,19% | 3,26 | 3,97 | 3,61 | 3,26 | 3,59 | 2 | 723 |
| 24/3/2025 | 3,26 | 3,59 | +10,12% | 3,26 | 3,59 | 3,48 | 3,58 | 3,59 | 9 | 25.818 |
| 21/3/2025 | 3,47 | 3,26 | -6,86% | 3,26 | 3,47 | 3,27 | 3,26 | 3,56 | 3 | 6.541 |
| 20/3/2025 | 3,54 | 3,50 | +0,57% | 3,50 | 3,54 | 3,52 | 3,26 | 3,58 | 2 | 7.040 |
| 19/3/2025 | 3,48 | 3,48 | -3,33% | 3,48 | 3,48 | 3,48 | 3,26 | 3,59 | 2 | 696 |
| 18/3/2025 | 3,50 | 3,60 | -2,17% | 3,50 | 3,60 | 3,50 | 3,30 | 3,59 | 2 | 3.860 |
| 17/3/2025 | 3,68 | 3,68 | +1,10% | 3,68 | 3,68 | 3,68 | 3,29 | 3,63 | 1 | 368 |
| 14/3/2025 | 3,64 | 3,64 | +1,11% | 3,64 | 3,64 | 3,64 | 3,30 | 3,60 | 1 | 1.820 |
| 13/3/2025 | 3,39 | 3,60 | +4,35% | 3,39 | 3,60 | 3,49 | 3,38 | 3,60 | 2 | 699 |
| 12/3/2025 | 3,50 | 3,45 | -1,43% | 3,32 | 3,50 | 3,40 | 3,29 | 3,60 | 6 | 20.425 |
| 11/3/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 3,50 | 3,50 | 3,97 | 1 | 3.500 |
| 10/3/2025 | 3,43 | 3,97 | +13,43% | 3,26 | 3,97 | 3,67 | 3,27 | 3,98 | 8 | 15.442 |