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.
FICT3 - FICTORALIMEN - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 3,10 | 3,06 | -4,08% | 3,06 | 3,24 | 3,09 | 3,06 | 3,10 | 30 | 2.944.200 |
| 4/9/2025 | 3,21 | 3,19 | -1,54% | 3,05 | 3,23 | 3,10 | 3,12 | 3,19 | 77 | 12.342.600 |
| 3/9/2025 | 3,23 | 3,24 | -0,31% | 3,11 | 3,24 | 3,17 | 3,20 | 3,24 | 78 | 6.994.500 |
| 2/9/2025 | 3,20 | 3,25 | +0,31% | 3,20 | 3,27 | 3,24 | 3,20 | 3,26 | 14 | 681.100 |
| 1/9/2025 | 3,24 | 3,24 | 0,00% | 3,18 | 3,32 | 3,22 | 3,20 | 3,24 | 14 | 807.100 |
| 29/8/2025 | 3,24 | 3,24 | +0,31% | 3,23 | 3,28 | 3,24 | 3,20 | 3,25 | 15 | 1.522.800 |
| 28/8/2025 | 3,36 | 3,23 | -2,71% | 3,17 | 3,38 | 3,22 | 3,23 | 3,28 | 68 | 7.200.400 |
| 27/8/2025 | 3,40 | 3,32 | -0,60% | 3,20 | 3,40 | 3,26 | 3,22 | 3,32 | 39 | 2.973.600 |
| 26/8/2025 | 3,42 | 3,34 | -1,76% | 3,28 | 3,42 | 3,34 | 3,29 | 3,35 | 24 | 7.465.800 |
| 25/8/2025 | 3,54 | 3,40 | -2,86% | 3,27 | 3,54 | 3,33 | 3,30 | 3,40 | 37 | 4.136.800 |
| 22/8/2025 | 3,30 | 3,50 | +7,03% | 3,30 | 3,60 | 3,48 | 3,40 | 3,48 | 64 | 10.170.600 |
| 21/8/2025 | 3,27 | 3,27 | -1,80% | 3,27 | 3,27 | 3,27 | 3,25 | 3,31 | 1 | 32.700 |
| 20/8/2025 | 3,30 | 3,33 | -1,48% | 3,24 | 3,37 | 3,28 | 3,27 | 3,36 | 18 | 1.018.700 |
| 19/8/2025 | 3,30 | 3,38 | +2,42% | 3,21 | 3,38 | 3,30 | 3,30 | 3,38 | 30 | 1.158.400 |
| 18/8/2025 | 3,39 | 3,30 | -2,65% | 3,27 | 3,40 | 3,30 | 3,30 | 3,33 | 13 | 826.900 |
| 15/8/2025 | 3,28 | 3,39 | +3,35% | 3,27 | 3,39 | 3,32 | 3,30 | 3,40 | 41 | 2.694.700 |
| 14/8/2025 | 3,23 | 3,28 | +0,31% | 3,17 | 3,28 | 3,21 | 3,20 | 3,27 | 25 | 1.254.900 |
| 13/8/2025 | 3,27 | 3,27 | -0,91% | 3,23 | 3,29 | 3,23 | 3,23 | 3,28 | 24 | 4.762.400 |
| 12/8/2025 | 3,31 | 3,30 | -2,37% | 3,29 | 3,43 | 3,30 | 3,29 | 3,38 | 17 | 959.600 |
| 11/8/2025 | 3,34 | 3,38 | +0,90% | 3,28 | 3,38 | 3,33 | 3,33 | 3,38 | 17 | 900.100 |
| 8/8/2025 | 3,47 | 3,35 | -2,05% | 3,35 | 3,47 | 3,42 | 3,34 | 3,37 | 15 | 1.128.700 |
| 7/8/2025 | 3,37 | 3,42 | +1,18% | 3,37 | 3,60 | 3,46 | 3,37 | 3,43 | 33 | 7.545.800 |
| 6/8/2025 | 3,33 | 3,38 | +1,81% | 3,20 | 3,38 | 3,34 | 3,30 | 3,38 | 108 | 5.745.300 |
| 5/8/2025 | 3,36 | 3,32 | -2,06% | 3,24 | 3,36 | 3,25 | 3,27 | 3,33 | 44 | 5.931.000 |
| 4/8/2025 | 3,40 | 3,39 | 0,00% | 3,16 | 3,45 | 3,29 | 3,30 | 3,39 | 167 | 30.046.700 |
| 1/8/2025 | 3,46 | 3,39 | -0,29% | 3,24 | 3,46 | 3,32 | 3,25 | 3,40 | 29 | 1.395.900 |
| 31/7/2025 | 3,39 | 3,40 | 0,00% | 3,31 | 3,55 | 3,36 | 3,31 | 3,40 | 55 | 3.935.100 |
| 30/7/2025 | 3,55 | 3,40 | -1,73% | 3,35 | 3,71 | 3,44 | 3,39 | 3,46 | 49 | 3.236.600 |
| 29/7/2025 | 3,43 | 3,46 | +1,76% | 3,38 | 3,46 | 3,44 | 3,39 | 3,46 | 28 | 3.827.300 |
| 28/7/2025 | 3,32 | 3,40 | +1,49% | 3,20 | 3,45 | 3,37 | 3,36 | 3,40 | 46 | 3.173.100 |
| 25/7/2025 | 3,24 | 3,35 | +4,69% | 3,23 | 3,44 | 3,34 | 3,30 | 3,35 | 98 | 13.263.800 |
| 24/7/2025 | 3,33 | 3,20 | 0,00% | 3,10 | 3,34 | 3,25 | 3,18 | 3,20 | 93 | 8.375.200 |
| 23/7/2025 | 3,34 | 3,20 | -3,03% | 3,11 | 3,34 | 3,24 | 3,15 | 3,20 | 135 | 12.605.900 |
| 22/7/2025 | 3,39 | 3,30 | -2,65% | 3,30 | 3,40 | 3,35 | 3,28 | 3,34 | 50 | 4.255.800 |
| 21/7/2025 | 3,40 | 3,39 | -0,88% | 3,33 | 3,46 | 3,38 | 3,35 | 3,39 | 24 | 1.321.500 |
| 18/7/2025 | 3,42 | 3,42 | -1,44% | 3,32 | 3,45 | 3,34 | 3,40 | 3,42 | 52 | 7.058.900 |
| 17/7/2025 | 3,49 | 3,47 | +0,58% | 3,40 | 3,49 | 3,42 | 3,42 | 3,47 | 16 | 651.000 |
| 16/7/2025 | 3,55 | 3,45 | 0,00% | 3,40 | 3,55 | 3,44 | 3,42 | 3,45 | 31 | 1.894.500 |
| 15/7/2025 | 3,57 | 3,45 | 0,00% | 3,38 | 3,70 | 3,50 | 3,45 | 3,49 | 93 | 17.640.800 |
| 14/7/2025 | 3,47 | 3,45 | +0,88% | 3,39 | 3,47 | 3,43 | 3,40 | 3,41 | 21 | 2.992.200 |
| 11/7/2025 | 3,43 | 3,42 | -1,44% | 3,40 | 3,48 | 3,46 | 3,40 | 3,47 | 8 | 450.100 |
| 10/7/2025 | 3,52 | 3,47 | -0,29% | 3,26 | 3,52 | 3,38 | 3,43 | 3,46 | 62 | 4.772.600 |
| 9/7/2025 | 3,52 | 3,48 | 0,00% | 3,48 | 3,57 | 3,51 | 3,43 | 3,47 | 31 | 4.572.500 |
| 8/7/2025 | 3,49 | 3,48 | +1,46% | 3,41 | 3,50 | 3,47 | 3,43 | 3,49 | 70 | 6.006.200 |
| 7/7/2025 | 3,43 | 3,43 | -0,58% | 3,43 | 3,50 | 3,46 | 3,40 | 3,43 | 12 | 450.000 |
| 4/7/2025 | 3,46 | 3,45 | -0,29% | 3,42 | 3,49 | 3,45 | 3,43 | 3,49 | 44 | 3.112.300 |
| 3/7/2025 | 3,50 | 3,46 | -3,08% | 3,39 | 3,50 | 3,45 | 3,43 | 3,46 | 55 | 7.187.900 |
| 2/7/2025 | 3,48 | 3,57 | +2,59% | 3,41 | 3,57 | 3,43 | 3,50 | 3,58 | 36 | 3.162.200 |
| 1/7/2025 | 3,52 | 3,48 | -1,97% | 3,41 | 3,55 | 3,43 | 3,45 | 3,48 | 38 | 2.991.200 |
| 30/6/2025 | 3,61 | 3,55 | -1,39% | 3,41 | 3,75 | 3,50 | 3,52 | 3,55 | 56 | 3.821.200 |
| 27/6/2025 | 3,62 | 3,60 | -0,28% | 3,51 | 3,69 | 3,60 | 3,55 | 3,60 | 40 | 1.548.100 |
| 26/6/2025 | 3,54 | 3,61 | +1,69% | 3,53 | 3,62 | 3,55 | 3,57 | 3,61 | 21 | 4.798.800 |
| 25/6/2025 | 3,49 | 3,55 | 0,00% | 3,49 | 3,55 | 3,52 | 3,53 | 3,55 | 24 | 1.727.100 |
| 24/6/2025 | 3,57 | 3,55 | -0,28% | 3,48 | 3,59 | 3,52 | 3,53 | 3,56 | 53 | 17.155.500 |
| 23/6/2025 | 3,60 | 3,56 | -2,47% | 3,53 | 3,61 | 3,57 | 3,56 | 3,62 | 38 | 4.075.300 |
| 20/6/2025 | 3,60 | 3,65 | +1,67% | 3,52 | 3,73 | 3,63 | 3,60 | 3,65 | 49 | 2.614.000 |
| 18/6/2025 | 3,76 | 3,59 | -4,77% | 3,57 | 3,76 | 3,61 | 3,58 | 3,60 | 37 | 2.744.800 |
| 17/6/2025 | 3,57 | 3,77 | +5,01% | 3,50 | 3,77 | 3,60 | 3,65 | 3,77 | 71 | 15.168.700 |
| 16/6/2025 | 3,59 | 3,59 | 0,00% | 3,52 | 3,60 | 3,58 | 3,54 | 3,59 | 52 | 8.248.600 |
| 13/6/2025 | 3,50 | 3,59 | +2,57% | 3,46 | 3,62 | 3,56 | 3,55 | 3,59 | 86 | 12.918.200 |
| 12/6/2025 | 3,81 | 3,50 | -7,16% | 3,46 | 3,81 | 3,54 | 3,50 | 3,55 | 132 | 19.258.600 |
| 11/6/2025 | 3,74 | 3,77 | +1,62% | 3,70 | 3,81 | 3,71 | 3,73 | 3,78 | 44 | 3.047.200 |
| 10/6/2025 | 3,79 | 3,71 | -2,11% | 3,70 | 3,79 | 3,72 | 3,70 | 3,77 | 35 | 2.759.700 |
| 9/6/2025 | 3,82 | 3,79 | -0,79% | 3,75 | 3,83 | 3,78 | 3,77 | 3,79 | 25 | 1.211.500 |
| 6/6/2025 | 3,73 | 3,82 | +2,41% | 3,72 | 3,85 | 3,80 | 3,82 | 3,83 | 76 | 11.911.900 |
| 5/6/2025 | 3,83 | 3,73 | -3,37% | 3,64 | 3,86 | 3,76 | 3,73 | 3,79 | 102 | 5.648.500 |
| 4/6/2025 | 3,83 | 3,86 | -0,26% | 3,80 | 3,87 | 3,83 | 3,82 | 3,86 | 22 | 1.227.600 |
| 3/6/2025 | 3,90 | 3,87 | -0,51% | 3,82 | 3,90 | 3,84 | 3,82 | 3,88 | 74 | 8.466.200 |
| 2/6/2025 | 3,90 | 3,89 | -0,26% | 3,83 | 3,90 | 3,86 | 3,83 | 3,89 | 31 | 1.547.700 |
| 30/5/2025 | 3,75 | 3,90 | +1,83% | 3,56 | 4,00 | 3,83 | 3,83 | 3,90 | 333 | 28.666.200 |
| 29/5/2025 | 3,87 | 3,83 | -1,03% | 3,71 | 3,95 | 3,85 | 3,73 | 3,83 | 246 | 16.038.600 |
| 28/5/2025 | 3,81 | 3,87 | +0,52% | 3,78 | 3,90 | 3,82 | 3,77 | 3,88 | 60 | 2.946.000 |
| 27/5/2025 | 3,74 | 3,85 | +4,62% | 3,56 | 3,85 | 3,76 | 3,77 | 3,85 | 189 | 14.537.200 |
| 26/5/2025 | 3,74 | 3,68 | -1,60% | 3,62 | 3,74 | 3,69 | 3,68 | 3,75 | 39 | 6.499.700 |
| 23/5/2025 | 3,81 | 3,74 | -1,58% | 3,65 | 3,83 | 3,73 | 3,64 | 3,75 | 100 | 4.558.700 |
| 22/5/2025 | 3,66 | 3,80 | -0,52% | 3,66 | 3,82 | 3,74 | 3,67 | 3,80 | 92 | 7.605.900 |
| 21/5/2025 | 3,91 | 3,82 | +0,79% | 3,52 | 3,91 | 3,70 | 3,65 | 3,82 | 84 | 8.252.500 |
| 20/5/2025 | 3,81 | 3,79 | -3,81% | 3,79 | 3,93 | 3,83 | 3,78 | 3,79 | 128 | 8.397.800 |
| 19/5/2025 | 3,93 | 3,94 | +0,51% | 3,78 | 3,94 | 3,83 | 3,81 | 3,94 | 112 | 17.505.900 |
| 16/5/2025 | 4,06 | 3,92 | -2,24% | 3,71 | 4,10 | 3,85 | 3,92 | 3,95 | 263 | 30.440.700 |
| 15/5/2025 | 3,95 | 4,01 | 0,00% | 3,94 | 4,03 | 3,97 | 3,95 | 4,01 | 118 | 13.846.600 |
| 14/5/2025 | 3,95 | 4,01 | +0,75% | 3,94 | 4,03 | 3,97 | 3,98 | 4,01 | 71 | 13.592.200 |
| 13/5/2025 | 4,09 | 3,98 | -2,69% | 3,80 | 4,15 | 3,94 | 3,93 | 3,99 | 107 | 10.539.100 |
| 12/5/2025 | 4,07 | 4,09 | +0,25% | 3,91 | 4,10 | 4,04 | 4,02 | 4,09 | 370 | 19.778.900 |
| 9/5/2025 | 3,87 | 4,08 | +2,26% | 3,87 | 4,09 | 3,97 | 3,97 | 4,08 | 48 | 3.179.300 |
| 8/5/2025 | 4,04 | 3,99 | +1,01% | 3,85 | 4,05 | 3,97 | 3,88 | 3,99 | 25 | 2.106.500 |
| 7/5/2025 | 3,97 | 3,95 | +1,54% | 3,85 | 3,99 | 3,91 | 3,85 | 3,95 | 17 | 1.763.100 |
| 6/5/2025 | 4,04 | 3,89 | -1,02% | 3,82 | 4,04 | 3,91 | 3,82 | 3,90 | 85 | 6.498.400 |
| 5/5/2025 | 3,96 | 3,93 | -0,76% | 3,87 | 4,03 | 3,96 | 3,89 | 3,93 | 54 | 10.735.100 |
| 2/5/2025 | 3,97 | 3,96 | +0,25% | 3,80 | 4,10 | 3,92 | 3,85 | 3,96 | 252 | 24.967.700 |
| 29/4/2025 | 3,80 | 3,95 | +3,13% | 3,79 | 3,95 | 3,85 | 3,87 | 3,95 | 79 | 24.262.300 |
| 28/4/2025 | 3,85 | 3,83 | -0,26% | 3,70 | 3,85 | 3,80 | 3,80 | 3,83 | 68 | 12.579.200 |
| 25/4/2025 | 3,86 | 3,84 | +1,59% | 3,83 | 3,86 | 3,84 | 3,78 | 3,84 | 7 | 461.700 |
| 24/4/2025 | 3,84 | 3,78 | -1,56% | 3,52 | 3,85 | 3,72 | 3,77 | 3,82 | 159 | 24.650.800 |
| 23/4/2025 | 3,95 | 3,84 | -1,54% | 3,77 | 4,00 | 3,85 | 3,77 | 3,84 | 183 | 23.698.600 |
| 22/4/2025 | 3,95 | 3,90 | -2,26% | 3,90 | 3,95 | 3,93 | 3,78 | 3,93 | 12 | 1.142.000 |
| 17/4/2025 | 3,95 | 3,99 | +2,05% | 3,70 | 3,99 | 3,89 | 3,94 | 3,99 | 99 | 14.173.000 |
| 16/4/2025 | 3,95 | 3,91 | 0,00% | 3,70 | 3,96 | 3,80 | 3,72 | 3,91 | 158 | 19.808.600 |
| 15/4/2025 | 3,98 | 3,91 | -1,76% | 3,88 | 3,98 | 3,91 | 3,87 | 3,90 | 92 | 13.379.700 |
| 14/4/2025 | 4,06 | 3,98 | +0,25% | 3,90 | 4,06 | 3,96 | 3,93 | 3,99 | 65 | 7.967.300 |
| 11/4/2025 | 4,00 | 3,97 | -2,46% | 3,95 | 4,04 | 3,99 | 3,97 | 4,05 | 28 | 6.349.000 |
| 10/4/2025 | 4,06 | 4,07 | +0,25% | 4,00 | 4,09 | 4,06 | 4,00 | 4,07 | 30 | 2.801.600 |
| 9/4/2025 | 3,83 | 4,06 | +4,37% | 3,83 | 4,12 | 4,03 | 3,99 | 4,06 | 186 | 20.838.900 |
| 8/4/2025 | 4,01 | 3,89 | -2,26% | 3,81 | 4,01 | 3,87 | 3,85 | 3,89 | 170 | 13.284.900 |
| 7/4/2025 | 4,12 | 3,98 | -3,40% | 3,80 | 4,12 | 3,93 | 3,92 | 3,98 | 175 | 13.642.000 |
| 4/4/2025 | 4,19 | 4,12 | +1,73% | 3,95 | 4,19 | 4,04 | 4,03 | 4,12 | 57 | 13.184.200 |
| 3/4/2025 | 4,07 | 4,05 | -0,74% | 4,05 | 4,29 | 4,16 | 4,05 | 4,14 | 56 | 5.502.700 |
| 2/4/2025 | 3,95 | 4,08 | +1,49% | 3,93 | 4,30 | 4,08 | 4,03 | 4,09 | 71 | 12.424.900 |
| 1/4/2025 | 4,05 | 4,02 | +1,77% | 3,90 | 4,07 | 3,96 | 4,00 | 4,03 | 63 | 12.494.500 |
| 31/3/2025 | 4,19 | 3,95 | -5,73% | 3,95 | 4,19 | 4,00 | 3,95 | 4,09 | 28 | 3.086.300 |
| 28/3/2025 | 4,48 | 4,19 | -6,68% | 3,99 | 4,48 | 4,10 | 4,05 | 4,19 | 187 | 23.839.800 |
| 27/3/2025 | 4,49 | 4,49 | -1,75% | 4,11 | 4,76 | 4,37 | 4,20 | 4,50 | 152 | 13.438.800 |
| 26/3/2025 | 3,88 | 4,57 | +17,18% | 3,80 | 4,85 | 4,37 | 4,41 | 4,57 | 364 | 42.903.800 |
| 25/3/2025 | 3,85 | 3,90 | -2,01% | 3,85 | 4,01 | 3,89 | 3,90 | 3,92 | 95 | 11.416.200 |
| 24/3/2025 | 3,71 | 3,98 | +2,05% | 3,71 | 4,05 | 3,92 | 3,86 | 3,98 | 61 | 5.220.700 |
| 21/3/2025 | 3,82 | 3,90 | -1,27% | 3,76 | 3,94 | 3,86 | 3,82 | 3,90 | 31 | 1.659.800 |
| 20/3/2025 | 3,80 | 3,95 | +1,28% | 3,77 | 3,95 | 3,90 | 3,85 | 3,95 | 91 | 12.736.900 |
| 19/3/2025 | 3,95 | 3,90 | +0,78% | 3,83 | 3,95 | 3,86 | 3,84 | 3,90 | 42 | 7.817.100 |
| 18/3/2025 | 3,93 | 3,87 | -1,78% | 3,79 | 3,93 | 3,84 | 3,86 | 3,91 | 43 | 4.648.700 |
| 17/3/2025 | 3,95 | 3,94 | 0,00% | 3,89 | 3,95 | 3,93 | 3,89 | 3,94 | 40 | 4.408.300 |
| 14/3/2025 | 3,88 | 3,94 | -2,96% | 3,76 | 3,96 | 3,85 | 3,93 | 3,94 | 136 | 62.729.800 |
| 13/3/2025 | 4,08 | 4,06 | -0,49% | 3,96 | 4,08 | 3,99 | 3,99 | 4,08 | 30 | 5.316.900 |
| 12/3/2025 | 4,00 | 4,08 | +2,00% | 3,99 | 4,20 | 4,05 | 4,00 | 4,08 | 102 | 11.991.200 |
| 11/3/2025 | 4,06 | 4,00 | -1,48% | 3,89 | 4,06 | 3,95 | 3,89 | 4,00 | 110 | 15.849.300 |
| 10/3/2025 | 4,15 | 4,06 | -3,10% | 4,06 | 4,32 | 4,10 | 4,06 | 4,07 | 40 | 5.380.000 |