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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 1,84 | 2,19 | +19,67% | 1,83 | 2,21 | 2,00 | 2,16 | 2,20 | 234 | 16.631.300 |
| 11/12/2025 | 1,83 | 1,83 | 0,00% | 1,76 | 1,94 | 1,81 | 1,79 | 1,83 | 67 | 3.366.000 |
| 10/12/2025 | 2,10 | 1,83 | -11,59% | 1,77 | 2,10 | 1,86 | 1,81 | 1,83 | 93 | 7.090.600 |
| 9/12/2025 | 2,10 | 2,07 | +0,49% | 1,90 | 2,16 | 2,00 | 2,01 | 2,07 | 98 | 7.942.100 |
| 8/12/2025 | 2,36 | 2,06 | -9,65% | 2,06 | 2,36 | 2,12 | 2,06 | 2,07 | 95 | 7.434.800 |
| 5/12/2025 | 2,27 | 2,28 | -1,30% | 2,06 | 2,40 | 2,21 | 2,23 | 2,28 | 175 | 15.459.900 |
| 4/12/2025 | 2,57 | 2,31 | -9,06% | 2,25 | 2,65 | 2,33 | 2,30 | 2,31 | 131 | 21.081.300 |
| 3/12/2025 | 2,69 | 2,54 | -6,27% | 2,40 | 2,70 | 2,52 | 2,50 | 2,55 | 163 | 15.091.200 |
| 2/12/2025 | 2,71 | 2,71 | +0,37% | 2,70 | 2,82 | 2,73 | 2,70 | 2,71 | 17 | 2.218.200 |
| 1/12/2025 | 2,78 | 2,70 | -2,88% | 2,67 | 2,81 | 2,75 | 2,70 | 2,78 | 31 | 3.907.700 |
| 28/11/2025 | 2,77 | 2,78 | -1,77% | 2,71 | 2,89 | 2,75 | 2,65 | 2,78 | 30 | 1.954.600 |
| 27/11/2025 | 2,75 | 2,83 | +2,91% | 2,64 | 2,90 | 2,74 | 2,75 | 2,83 | 95 | 5.214.400 |
| 26/11/2025 | 2,75 | 2,75 | -0,36% | 2,50 | 2,75 | 2,60 | 2,70 | 2,75 | 280 | 15.114.800 |
| 25/11/2025 | 2,85 | 2,76 | -2,47% | 2,76 | 2,86 | 2,79 | 2,76 | 2,80 | 40 | 4.504.600 |
| 24/11/2025 | 2,90 | 2,83 | -2,41% | 2,83 | 2,91 | 2,88 | 2,83 | 2,85 | 22 | 2.773.000 |
| 21/11/2025 | 2,97 | 2,90 | 0,00% | 2,90 | 2,97 | 2,91 | 2,86 | 2,91 | 14 | 845.100 |
| 19/11/2025 | 2,98 | 2,90 | -3,33% | 2,86 | 3,00 | 2,91 | 2,87 | 2,90 | 80 | 7.192.700 |
| 18/11/2025 | 3,15 | 3,00 | -4,76% | 2,84 | 3,15 | 2,99 | 2,85 | 3,00 | 167 | 21.745.800 |
| 17/11/2025 | 3,06 | 3,15 | +3,28% | 3,00 | 3,15 | 3,05 | 3,12 | 3,15 | 78 | 9.566.900 |
| 14/11/2025 | 3,04 | 3,05 | -0,65% | 3,03 | 3,07 | 3,03 | 2,95 | 3,06 | 9 | 1.275.000 |
| 13/11/2025 | 2,99 | 3,07 | +3,72% | 2,98 | 3,07 | 3,02 | 2,99 | 3,07 | 32 | 2.809.500 |
| 12/11/2025 | 3,06 | 2,96 | -3,27% | 2,96 | 3,06 | 2,98 | 2,96 | 3,01 | 46 | 4.054.500 |
| 11/11/2025 | 2,97 | 3,06 | +0,66% | 2,97 | 3,07 | 3,04 | 3,03 | 3,06 | 30 | 2.250.700 |
| 10/11/2025 | 2,96 | 3,04 | +0,66% | 2,96 | 3,07 | 3,03 | 2,97 | 3,04 | 12 | 424.200 |
| 7/11/2025 | 2,99 | 3,02 | +1,00% | 2,96 | 3,04 | 3,00 | 2,96 | 3,02 | 29 | 2.433.500 |
| 6/11/2025 | 2,99 | 2,99 | -0,99% | 2,90 | 3,03 | 2,94 | 2,92 | 2,99 | 78 | 7.541.000 |
| 5/11/2025 | 3,01 | 3,02 | -0,66% | 2,99 | 3,06 | 3,01 | 2,99 | 3,02 | 24 | 935.600 |
| 4/11/2025 | 3,07 | 3,04 | -1,62% | 2,96 | 3,07 | 3,01 | 3,00 | 3,04 | 91 | 9.298.700 |
| 3/11/2025 | 3,04 | 3,09 | +1,64% | 2,99 | 3,09 | 3,04 | 3,03 | 3,09 | 53 | 4.510.800 |
| 31/10/2025 | 2,94 | 3,04 | +3,75% | 2,94 | 3,05 | 3,00 | 3,00 | 3,04 | 27 | 5.855.700 |
| 30/10/2025 | 3,03 | 2,93 | -2,33% | 2,93 | 3,03 | 2,96 | 2,93 | 2,97 | 60 | 3.052.600 |
| 29/10/2025 | 3,01 | 3,00 | -1,96% | 2,93 | 3,05 | 2,99 | 2,92 | 3,00 | 38 | 4.221.000 |
| 28/10/2025 | 3,03 | 3,06 | +0,99% | 3,03 | 3,06 | 3,03 | 3,00 | 3,06 | 4 | 243.000 |
| 27/10/2025 | 3,05 | 3,03 | 0,00% | 2,98 | 3,05 | 3,03 | 2,97 | 3,05 | 14 | 1.306.000 |
| 24/10/2025 | 3,08 | 3,03 | -1,62% | 3,00 | 3,08 | 3,01 | 2,97 | 3,04 | 20 | 966.000 |
| 23/10/2025 | 3,03 | 3,08 | +3,01% | 2,96 | 3,08 | 3,02 | 3,02 | 3,08 | 63 | 3.084.900 |
| 22/10/2025 | 2,92 | 2,99 | +2,05% | 2,90 | 3,02 | 2,95 | 2,98 | 2,99 | 60 | 5.228.900 |
| 21/10/2025 | 3,00 | 2,93 | -2,66% | 2,86 | 3,04 | 2,94 | 2,85 | 2,95 | 42 | 4.332.400 |
| 20/10/2025 | 3,17 | 3,01 | -5,35% | 3,00 | 3,17 | 3,01 | 3,00 | 3,01 | 99 | 10.447.200 |
| 17/10/2025 | 3,16 | 3,18 | +0,95% | 3,12 | 3,21 | 3,17 | 3,18 | 3,21 | 34 | 3.178.200 |
| 16/10/2025 | 3,18 | 3,15 | -3,67% | 3,15 | 3,22 | 3,16 | 3,15 | 3,20 | 15 | 728.000 |
| 15/10/2025 | 3,19 | 3,27 | +2,51% | 3,17 | 3,27 | 3,22 | 3,19 | 3,22 | 10 | 450.800 |
| 14/10/2025 | 3,16 | 3,19 | +0,63% | 3,10 | 3,24 | 3,13 | 3,17 | 3,20 | 49 | 10.334.700 |
| 13/10/2025 | 3,17 | 3,17 | -1,25% | 3,15 | 3,21 | 3,17 | 3,17 | 3,18 | 69 | 8.329.900 |
| 10/10/2025 | 3,19 | 3,21 | -0,93% | 3,10 | 3,22 | 3,15 | 3,20 | 3,21 | 60 | 6.561.800 |
| 9/10/2025 | 3,19 | 3,24 | 0,00% | 3,19 | 3,24 | 3,23 | 3,24 | 3,25 | 8 | 355.600 |
| 8/10/2025 | 3,25 | 3,24 | +0,93% | 3,19 | 3,27 | 3,22 | 3,18 | 3,25 | 20 | 3.063.300 |
| 7/10/2025 | 3,23 | 3,21 | -1,23% | 3,15 | 3,23 | 3,17 | 3,16 | 3,22 | 39 | 6.129.200 |
| 6/10/2025 | 3,20 | 3,25 | 0,00% | 3,15 | 3,31 | 3,26 | 3,23 | 3,25 | 53 | 8.705.500 |
| 3/10/2025 | 3,20 | 3,25 | +3,17% | 3,16 | 3,25 | 3,20 | 3,25 | 3,26 | 61 | 10.553.600 |
| 2/10/2025 | 3,16 | 3,15 | +0,64% | 3,10 | 3,20 | 3,12 | 3,12 | 3,16 | 26 | 1.873.200 |
| 1/10/2025 | 3,21 | 3,13 | -2,80% | 3,13 | 3,25 | 3,17 | 3,12 | 3,13 | 48 | 6.738.000 |
| 30/9/2025 | 3,23 | 3,22 | 0,00% | 3,18 | 3,23 | 3,21 | 3,18 | 3,22 | 23 | 3.950.300 |
| 29/9/2025 | 3,19 | 3,22 | -0,31% | 3,15 | 3,23 | 3,16 | 3,17 | 3,22 | 35 | 5.126.400 |
| 26/9/2025 | 3,23 | 3,23 | -0,31% | 3,23 | 3,27 | 3,23 | 3,23 | 3,28 | 14 | 1.166.000 |
| 25/9/2025 | 3,19 | 3,24 | +0,93% | 3,17 | 3,29 | 3,20 | 3,19 | 3,24 | 37 | 3.168.300 |
| 24/9/2025 | 3,23 | 3,21 | -0,62% | 3,21 | 3,32 | 3,26 | 3,21 | 3,29 | 47 | 8.019.900 |
| 23/9/2025 | 3,26 | 3,23 | -0,62% | 3,20 | 3,30 | 3,24 | 3,20 | 3,23 | 44 | 3.926.600 |
| 22/9/2025 | 3,18 | 3,25 | +1,56% | 3,15 | 3,25 | 3,17 | 3,17 | 3,25 | 23 | 3.178.400 |
| 19/9/2025 | 3,27 | 3,20 | -3,90% | 3,17 | 3,27 | 3,20 | 3,16 | 3,20 | 44 | 7.788.400 |
| 18/9/2025 | 3,24 | 3,33 | +2,78% | 3,20 | 3,36 | 3,32 | 3,27 | 3,33 | 47 | 9.754.100 |
| 17/9/2025 | 3,24 | 3,24 | +2,86% | 3,16 | 3,34 | 3,23 | 3,19 | 3,25 | 77 | 9.200.700 |
| 16/9/2025 | 3,17 | 3,15 | -1,56% | 3,11 | 3,20 | 3,15 | 3,15 | 3,24 | 29 | 6.683.600 |
| 15/9/2025 | 3,16 | 3,20 | +0,63% | 3,15 | 3,29 | 3,22 | 3,17 | 3,20 | 24 | 2.739.600 |
| 12/9/2025 | 3,25 | 3,18 | -3,05% | 3,18 | 3,29 | 3,25 | 3,18 | 3,20 | 33 | 2.730.300 |
| 11/9/2025 | 3,15 | 3,28 | +4,13% | 3,10 | 3,28 | 3,18 | 3,19 | 3,28 | 108 | 20.371.500 |
| 10/9/2025 | 3,14 | 3,15 | 0,00% | 3,10 | 3,15 | 3,13 | 3,12 | 3,15 | 13 | 1.537.900 |
| 9/9/2025 | 3,10 | 3,15 | +0,96% | 3,06 | 3,16 | 3,10 | 3,15 | 3,16 | 58 | 4.714.200 |
| 8/9/2025 | 3,12 | 3,12 | +1,96% | 3,10 | 3,18 | 3,13 | 3,10 | 3,12 | 41 | 3.412.400 |
| 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 |