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.
FICT3F - FICTORALIMEN - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 1,88 | 2,18 | +21,11% | 1,83 | 2,18 | 1,99 | 2,16 | 2,18 | 29 | 90.540 |
| 11/12/2025 | 1,83 | 1,80 | -1,10% | 1,80 | 1,92 | 1,85 | 1,80 | 1,85 | 31 | 73.482 |
| 10/12/2025 | 2,09 | 1,82 | -11,65% | 1,82 | 2,10 | 2,00 | 1,82 | 1,91 | 26 | 88.181 |
| 9/12/2025 | 2,17 | 2,06 | -3,74% | 1,95 | 2,17 | 2,03 | 2,01 | 2,05 | 32 | 116.469 |
| 8/12/2025 | 2,18 | 2,14 | -4,04% | 2,12 | 2,23 | 2,14 | 2,13 | 2,15 | 37 | 100.718 |
| 5/12/2025 | 2,26 | 2,23 | -5,11% | 2,20 | 2,42 | 2,28 | 2,21 | 2,27 | 32 | 137.095 |
| 4/12/2025 | 2,50 | 2,35 | -7,84% | 2,30 | 2,63 | 2,40 | 2,30 | 2,45 | 55 | 203.954 |
| 3/12/2025 | 2,72 | 2,55 | -7,27% | 2,43 | 2,72 | 2,59 | 2,50 | 2,57 | 36 | 104.142 |
| 2/12/2025 | 2,66 | 2,75 | +0,73% | 2,66 | 2,79 | 2,69 | 2,75 | 2,78 | 14 | 42.805 |
| 1/12/2025 | 2,74 | 2,73 | -2,50% | 2,65 | 2,80 | 2,71 | 2,79 | 2,80 | 19 | 81.045 |
| 28/11/2025 | 2,77 | 2,80 | +2,19% | 2,70 | 2,83 | 2,74 | 2,80 | 2,85 | 15 | 47.228 |
| 27/11/2025 | 2,76 | 2,74 | +1,48% | 2,72 | 2,78 | 2,76 | 2,43 | 2,74 | 14 | 45.022 |
| 26/11/2025 | 2,81 | 2,70 | -2,88% | 2,52 | 2,81 | 2,64 | 2,52 | 2,70 | 40 | 246.178 |
| 25/11/2025 | 2,83 | 2,78 | -3,81% | 2,77 | 2,90 | 2,80 | 2,78 | 2,82 | 25 | 129.130 |
| 24/11/2025 | 2,94 | 2,89 | -0,69% | 2,85 | 2,94 | 2,90 | 2,82 | 2,89 | 17 | 76.856 |
| 21/11/2025 | 2,88 | 2,91 | -0,68% | 2,86 | 2,94 | 2,89 | 2,84 | 2,90 | 23 | 98.493 |
| 19/11/2025 | 2,94 | 2,93 | +2,81% | 2,88 | 2,94 | 2,91 | 2,90 | 2,93 | 29 | 122.295 |
| 18/11/2025 | 3,15 | 2,85 | -5,00% | 2,85 | 3,15 | 2,98 | 2,83 | 2,94 | 52 | 252.414 |
| 17/11/2025 | 2,92 | 3,00 | +1,01% | 2,91 | 3,07 | 3,00 | 3,03 | 3,05 | 22 | 46.937 |
| 14/11/2025 | 2,97 | 2,97 | -2,30% | 2,97 | 3,05 | 2,98 | 2,97 | 3,03 | 5 | 17.603 |
| 13/11/2025 | 3,07 | 3,04 | -0,65% | 2,96 | 3,07 | 3,01 | 3,00 | 3,04 | 14 | 55.695 |
| 12/11/2025 | 3,13 | 3,06 | +2,00% | 2,94 | 3,13 | 3,02 | 2,92 | 3,04 | 20 | 61.758 |
| 11/11/2025 | 2,94 | 3,00 | +2,04% | 2,94 | 3,09 | 3,01 | 3,00 | 3,07 | 24 | 72.637 |
| 10/11/2025 | 3,01 | 2,94 | -1,34% | 2,94 | 3,03 | 2,97 | 2,94 | 3,03 | 18 | 42.236 |
| 7/11/2025 | 3,00 | 2,98 | +1,02% | 2,92 | 3,01 | 2,97 | 2,98 | 3,01 | 17 | 55.267 |
| 6/11/2025 | 3,01 | 2,95 | +0,34% | 2,93 | 3,01 | 2,94 | 2,93 | 2,99 | 10 | 45.619 |
| 5/11/2025 | 2,97 | 2,94 | -3,92% | 2,93 | 3,04 | 2,99 | 2,97 | 3,00 | 10 | 43.761 |
| 4/11/2025 | 3,09 | 3,06 | -0,65% | 2,96 | 3,09 | 3,02 | 2,96 | 3,07 | 12 | 72.407 |
| 3/11/2025 | 3,10 | 3,08 | +0,65% | 2,93 | 3,10 | 2,98 | 3,07 | 3,08 | 22 | 76.736 |
| 31/10/2025 | 3,03 | 3,06 | +1,32% | 2,92 | 3,06 | 3,00 | 2,95 | 3,06 | 11 | 48.028 |
| 30/10/2025 | 2,99 | 3,02 | +2,37% | 2,91 | 3,02 | 2,96 | 3,01 | 3,02 | 13 | 34.123 |
| 29/10/2025 | 3,06 | 2,95 | -2,64% | 2,92 | 3,06 | 2,94 | 2,92 | 2,99 | 14 | 71.268 |
| 28/10/2025 | 3,07 | 3,03 | 0,00% | 3,03 | 3,07 | 3,06 | 2,95 | 3,06 | 4 | 17.136 |
| 27/10/2025 | 3,00 | 3,03 | +1,00% | 2,94 | 3,09 | 3,02 | 2,95 | 3,03 | 20 | 66.909 |
| 24/10/2025 | 3,07 | 3,00 | 0,00% | 3,00 | 3,12 | 3,05 | 3,00 | 3,09 | 13 | 19.276 |
| 23/10/2025 | 2,86 | 3,00 | +0,67% | 2,86 | 3,05 | 3,00 | 3,00 | 3,06 | 18 | 102.061 |
| 22/10/2025 | 2,93 | 2,98 | +1,02% | 2,87 | 3,02 | 2,94 | 2,93 | 2,98 | 15 | 76.823 |
| 21/10/2025 | 3,00 | 2,95 | -1,67% | 2,95 | 3,03 | 2,98 | 2,93 | 2,95 | 24 | 67.813 |
| 20/10/2025 | 3,17 | 3,00 | -7,41% | 3,00 | 3,21 | 3,06 | 3,00 | 3,20 | 39 | 173.041 |
| 17/10/2025 | 3,21 | 3,24 | -1,22% | 3,11 | 3,24 | 3,14 | 3,12 | 3,20 | 8 | 22.046 |
| 16/10/2025 | 3,27 | 3,28 | +4,13% | 3,18 | 3,28 | 3,25 | 3,15 | 3,28 | 17 | 58.913 |
| 15/10/2025 | 3,23 | 3,15 | 0,00% | 3,15 | 3,23 | 3,17 | 3,19 | 3,26 | 9 | 18.414 |
| 14/10/2025 | 3,06 | 3,15 | +0,32% | 3,06 | 3,26 | 3,14 | 3,15 | 3,23 | 9 | 29.210 |
| 13/10/2025 | 3,14 | 3,14 | 0,00% | 3,08 | 3,19 | 3,12 | 3,17 | 3,20 | 10 | 62.242 |
| 10/10/2025 | 3,27 | 3,14 | -0,95% | 3,14 | 3,43 | 3,23 | 3,14 | 3,28 | 12 | 69.626 |
| 9/10/2025 | 3,27 | 3,17 | -0,63% | 3,16 | 3,27 | 3,19 | 3,17 | 3,20 | 12 | 19.478 |
| 8/10/2025 | 3,14 | 3,19 | -0,62% | 3,14 | 3,28 | 3,25 | 3,18 | 3,27 | 6 | 21.805 |
| 7/10/2025 | 3,29 | 3,21 | -1,23% | 3,17 | 3,29 | 3,23 | 3,16 | 3,21 | 12 | 36.276 |
| 6/10/2025 | 3,25 | 3,25 | +2,20% | 3,16 | 3,28 | 3,21 | 3,20 | 3,25 | 20 | 112.739 |
| 3/10/2025 | 3,16 | 3,18 | +3,58% | 3,08 | 3,18 | 3,15 | 3,11 | 3,18 | 19 | 99.173 |
| 2/10/2025 | 3,13 | 3,07 | -4,36% | 3,06 | 3,21 | 3,07 | 3,07 | 3,14 | 14 | 48.346 |
| 1/10/2025 | 3,15 | 3,21 | +1,26% | 3,15 | 3,28 | 3,17 | 3,15 | 3,21 | 22 | 100.421 |
| 30/9/2025 | 3,28 | 3,17 | 0,00% | 3,17 | 3,35 | 3,23 | 3,17 | 3,21 | 20 | 83.914 |
| 29/9/2025 | 3,17 | 3,17 | -0,63% | 3,17 | 3,23 | 3,18 | 3,17 | 3,22 | 18 | 80.844 |
| 26/9/2025 | 3,20 | 3,19 | +0,95% | 3,19 | 3,25 | 3,21 | 3,19 | 3,25 | 5 | 9.321 |
| 25/9/2025 | 3,26 | 3,16 | -1,86% | 3,16 | 3,28 | 3,18 | 3,15 | 3,16 | 14 | 73.610 |
| 24/9/2025 | 3,17 | 3,22 | +0,94% | 3,17 | 3,23 | 3,18 | 3,19 | 3,23 | 7 | 7.324 |
| 23/9/2025 | 3,22 | 3,19 | +0,31% | 3,19 | 3,22 | 3,19 | 3,22 | 3,27 | 12 | 52.050 |
| 22/9/2025 | 3,41 | 3,18 | -5,64% | 3,17 | 3,47 | 3,27 | 3,17 | 3,28 | 24 | 93.280 |
| 19/9/2025 | 3,21 | 3,37 | +3,06% | 3,16 | 3,47 | 3,24 | 3,19 | 3,37 | 12 | 45.478 |
| 18/9/2025 | 3,20 | 3,27 | +1,87% | 3,20 | 3,40 | 3,24 | 3,27 | 3,31 | 14 | 75.267 |
| 17/9/2025 | 3,28 | 3,21 | +0,94% | 3,16 | 3,29 | 3,24 | 3,18 | 3,21 | 16 | 56.762 |
| 16/9/2025 | 3,16 | 3,18 | -0,31% | 3,16 | 3,24 | 3,19 | 3,16 | 3,18 | 12 | 43.409 |
| 15/9/2025 | 3,20 | 3,19 | -2,45% | 3,14 | 3,34 | 3,24 | 3,19 | 3,28 | 29 | 103.859 |
| 12/9/2025 | 3,28 | 3,27 | +0,31% | 3,25 | 3,32 | 3,29 | 3,27 | 3,28 | 32 | 108.496 |
| 11/9/2025 | 3,15 | 3,26 | +3,82% | 3,15 | 3,28 | 3,19 | 3,20 | 3,26 | 26 | 114.469 |
| 10/9/2025 | 3,15 | 3,14 | +1,29% | 3,08 | 3,15 | 3,12 | 3,11 | 3,14 | 13 | 51.169 |
| 9/9/2025 | 3,20 | 3,10 | -1,90% | 3,08 | 3,20 | 3,10 | 3,10 | 3,19 | 17 | 59.619 |
| 8/9/2025 | 3,12 | 3,16 | -1,25% | 3,10 | 3,20 | 3,13 | 3,12 | 3,16 | 34 | 165.748 |
| 5/9/2025 | 3,24 | 3,20 | 0,00% | 3,19 | 3,34 | 3,26 | 3,19 | 3,20 | 26 | 73.175 |
| 4/9/2025 | 3,34 | 3,20 | +0,95% | 3,11 | 3,34 | 3,20 | 3,17 | 3,20 | 28 | 59.303 |
| 3/9/2025 | 3,35 | 3,17 | -1,25% | 3,17 | 3,35 | 3,21 | 3,17 | 3,18 | 14 | 37.580 |
| 2/9/2025 | 3,24 | 3,21 | -1,23% | 3,11 | 3,33 | 3,25 | 3,21 | 3,31 | 20 | 63.889 |
| 1/9/2025 | 3,38 | 3,25 | -2,69% | 3,19 | 3,38 | 3,28 | 3,20 | 3,25 | 34 | 101.716 |
| 29/8/2025 | 3,26 | 3,34 | +3,73% | 3,23 | 3,34 | 3,32 | 3,24 | 3,34 | 12 | 17.601 |
| 28/8/2025 | 3,36 | 3,22 | -3,30% | 3,20 | 3,37 | 3,28 | 3,22 | 3,30 | 28 | 140.118 |
| 27/8/2025 | 3,44 | 3,33 | -2,06% | 3,29 | 3,44 | 3,39 | 3,25 | 3,33 | 25 | 72.284 |
| 26/8/2025 | 3,52 | 3,40 | -2,30% | 3,20 | 3,60 | 3,42 | 3,30 | 3,40 | 36 | 148.929 |
| 25/8/2025 | 3,48 | 3,48 | +2,35% | 3,35 | 3,52 | 3,48 | 3,36 | 3,48 | 37 | 109.352 |
| 22/8/2025 | 3,27 | 3,40 | +6,25% | 3,24 | 3,48 | 3,38 | 3,24 | 3,40 | 16 | 99.190 |
| 21/8/2025 | 3,37 | 3,20 | -3,90% | 3,20 | 3,37 | 3,27 | 3,31 | 3,36 | 15 | 53.775 |
| 20/8/2025 | 3,32 | 3,33 | +3,74% | 3,23 | 3,33 | 3,30 | 3,23 | 3,33 | 17 | 24.490 |
| 19/8/2025 | 3,35 | 3,21 | -1,83% | 3,21 | 3,35 | 3,25 | 3,21 | 3,33 | 12 | 30.961 |
| 18/8/2025 | 3,35 | 3,27 | -1,80% | 3,27 | 3,35 | 3,31 | 3,26 | 3,30 | 20 | 34.819 |
| 15/8/2025 | 3,26 | 3,33 | +1,22% | 3,24 | 3,33 | 3,27 | 3,30 | 3,37 | 15 | 23.565 |
| 14/8/2025 | 3,21 | 3,29 | -0,30% | 3,21 | 3,29 | 3,22 | 3,20 | 3,29 | 18 | 59.297 |
| 13/8/2025 | 3,37 | 3,30 | -3,79% | 3,30 | 3,37 | 3,30 | 3,25 | 3,31 | 5 | 19.478 |
| 12/8/2025 | 3,31 | 3,43 | +3,63% | 3,21 | 3,43 | 3,29 | 3,36 | 3,42 | 15 | 67.290 |
| 11/8/2025 | 3,35 | 3,31 | -3,22% | 3,30 | 3,42 | 3,36 | 3,30 | 3,42 | 12 | 33.287 |
| 8/8/2025 | 3,42 | 3,42 | +0,59% | 3,35 | 3,48 | 3,40 | 3,32 | 3,42 | 13 | 28.288 |
| 7/8/2025 | 3,41 | 3,40 | +1,80% | 3,33 | 3,41 | 3,35 | 3,37 | 3,40 | 9 | 45.339 |
| 6/8/2025 | 3,34 | 3,34 | -2,34% | 3,28 | 3,41 | 3,31 | 3,34 | 3,41 | 14 | 67.336 |
| 5/8/2025 | 3,28 | 3,42 | +6,88% | 3,28 | 3,48 | 3,31 | 3,28 | 3,42 | 33 | 256.997 |
| 4/8/2025 | 3,39 | 3,20 | -6,71% | 3,20 | 3,47 | 3,33 | 3,21 | 3,24 | 35 | 137.987 |
| 1/8/2025 | 3,25 | 3,43 | +3,63% | 3,25 | 3,44 | 3,28 | 3,33 | 3,40 | 15 | 50.889 |
| 31/7/2025 | 3,40 | 3,31 | -0,30% | 3,31 | 3,44 | 3,36 | 3,31 | 3,44 | 18 | 79.396 |
| 30/7/2025 | 3,59 | 3,32 | -3,21% | 3,32 | 3,66 | 3,56 | 3,36 | 3,40 | 42 | 343.876 |
| 29/7/2025 | 3,44 | 3,43 | -0,29% | 3,27 | 3,44 | 3,36 | 3,35 | 3,43 | 36 | 211.393 |
| 28/7/2025 | 3,39 | 3,44 | +1,78% | 3,32 | 3,44 | 3,36 | 3,32 | 3,43 | 12 | 49.762 |
| 25/7/2025 | 3,28 | 3,38 | +2,42% | 3,23 | 3,48 | 3,41 | 3,25 | 3,38 | 26 | 85.026 |
| 24/7/2025 | 3,30 | 3,30 | +6,11% | 3,15 | 3,30 | 3,22 | 3,18 | 3,29 | 14 | 31.623 |
| 23/7/2025 | 3,30 | 3,11 | -7,44% | 3,08 | 3,47 | 3,21 | 3,10 | 3,29 | 27 | 54.006 |
| 22/7/2025 | 3,22 | 3,36 | +2,75% | 3,22 | 3,38 | 3,35 | 3,35 | 3,40 | 14 | 40.591 |
| 21/7/2025 | 3,35 | 3,27 | -2,39% | 3,00 | 3,62 | 3,34 | 3,27 | 3,37 | 63 | 203.486 |
| 18/7/2025 | 3,51 | 3,35 | -3,46% | 3,11 | 3,51 | 3,29 | 3,35 | 3,38 | 24 | 290.225 |
| 17/7/2025 | 3,43 | 3,47 | -0,86% | 3,24 | 3,51 | 3,36 | 3,25 | 3,41 | 12 | 31.650 |
| 16/7/2025 | 3,45 | 3,50 | -1,96% | 3,05 | 3,50 | 3,45 | 3,16 | 3,46 | 24 | 162.873 |
| 15/7/2025 | 3,40 | 3,57 | +7,53% | 3,40 | 3,62 | 3,46 | 3,48 | 3,57 | 19 | 165.501 |
| 14/7/2025 | 3,44 | 3,32 | -2,92% | 3,31 | 3,44 | 3,36 | 3,32 | 3,40 | 13 | 92.208 |
| 11/7/2025 | 3,36 | 3,42 | +1,79% | 3,04 | 3,44 | 3,27 | 3,05 | 3,45 | 20 | 83.197 |
| 10/7/2025 | 3,61 | 3,36 | -6,93% | 3,25 | 3,61 | 3,47 | 3,36 | 3,48 | 21 | 150.358 |
| 9/7/2025 | 3,62 | 3,61 | +6,18% | 3,26 | 3,62 | 3,56 | 3,21 | 3,61 | 10 | 49.866 |
| 8/7/2025 | 3,43 | 3,40 | -1,73% | 3,40 | 3,61 | 3,49 | 3,40 | 3,62 | 13 | 31.761 |
| 7/7/2025 | 3,46 | 3,46 | +1,17% | 3,35 | 3,46 | 3,39 | 3,35 | 3,45 | 14 | 58.071 |
| 4/7/2025 | 3,44 | 3,42 | -0,58% | 3,42 | 3,62 | 3,50 | 3,42 | 3,62 | 12 | 24.546 |
| 3/7/2025 | 3,50 | 3,44 | -0,58% | 3,42 | 3,56 | 3,48 | 3,45 | 3,57 | 11 | 46.692 |
| 2/7/2025 | 3,48 | 3,46 | +1,17% | 3,45 | 3,56 | 3,51 | 3,47 | 3,57 | 12 | 127.842 |
| 1/7/2025 | 3,50 | 3,42 | -7,57% | 3,42 | 3,61 | 3,50 | 3,42 | 3,54 | 23 | 154.987 |
| 30/6/2025 | 3,55 | 3,70 | +2,21% | 3,55 | 3,70 | 3,56 | 3,56 | 3,71 | 9 | 32.050 |
| 27/6/2025 | 3,50 | 3,62 | +1,97% | 3,50 | 3,72 | 3,63 | 3,55 | 3,64 | 274 | 4.706.894 |
| 26/6/2025 | 3,50 | 3,55 | +1,43% | 3,50 | 3,59 | 3,54 | 3,55 | 3,59 | 6 | 15.252 |
| 25/6/2025 | 3,50 | 3,50 | -0,57% | 3,50 | 3,54 | 3,51 | 3,50 | 3,54 | 11 | 59.742 |
| 24/6/2025 | 3,49 | 3,52 | -0,28% | 3,49 | 3,63 | 3,53 | 3,52 | 3,57 | 17 | 91.294 |
| 23/6/2025 | 3,57 | 3,53 | -1,67% | 3,50 | 3,64 | 3,57 | 3,50 | 3,63 | 14 | 46.068 |
| 20/6/2025 | 3,54 | 3,59 | +0,28% | 3,54 | 3,69 | 3,65 | 3,52 | 3,66 | 108 | 1.911.695 |
| 18/6/2025 | 3,67 | 3,58 | +0,85% | 3,58 | 3,67 | 3,59 | 3,58 | 3,59 | 8 | 20.148 |
| 17/6/2025 | 3,63 | 3,55 | -0,28% | 3,50 | 3,73 | 3,51 | 3,60 | 3,70 | 18 | 81.633 |
| 16/6/2025 | 3,73 | 3,56 | -0,28% | 3,53 | 3,73 | 3,57 | 3,54 | 3,70 | 9 | 41.451 |