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.
GUAR3F - GUARARAPES - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,57 | 9,48 | +0,74% | 9,21 | 9,57 | 9,36 | 9,28 | 9,48 | 121 | 2.401.334 |
| 5/9/2025 | 9,50 | 9,41 | +0,32% | 9,40 | 9,70 | 9,52 | 9,41 | 9,59 | 1.511 | 3.632.676 |
| 4/9/2025 | 9,13 | 9,38 | -0,95% | 9,12 | 9,48 | 9,35 | 9,38 | 9,49 | 112 | 1.831.044 |
| 3/9/2025 | 9,22 | 9,47 | +3,50% | 9,09 | 9,47 | 9,25 | 9,34 | 9,47 | 142 | 2.011.808 |
| 2/9/2025 | 9,18 | 9,15 | -2,76% | 9,15 | 9,36 | 9,25 | 9,15 | 9,24 | 1.066 | 3.575.475 |
| 1/9/2025 | 9,47 | 9,41 | -1,05% | 9,28 | 9,47 | 9,36 | 9,32 | 9,41 | 158 | 2.450.735 |
| 29/8/2025 | 9,36 | 9,51 | -0,31% | 9,36 | 9,60 | 9,49 | 9,37 | 9,51 | 2.136 | 6.403.809 |
| 28/8/2025 | 8,91 | 9,54 | +6,24% | 8,91 | 9,59 | 9,37 | 9,37 | 9,54 | 209 | 3.822.583 |
| 27/8/2025 | 8,69 | 8,98 | +4,66% | 8,61 | 8,98 | 8,81 | 8,92 | 8,98 | 128 | 1.812.376 |
| 26/8/2025 | 8,68 | 8,58 | -0,81% | 8,55 | 8,71 | 8,63 | 8,58 | 8,70 | 95 | 1.652.519 |
| 25/8/2025 | 8,54 | 8,65 | +1,29% | 8,48 | 8,65 | 8,56 | 8,57 | 8,65 | 94 | 1.762.516 |
| 22/8/2025 | 8,09 | 8,54 | +6,35% | 8,09 | 8,61 | 8,42 | 8,47 | 8,54 | 131 | 2.110.168 |
| 21/8/2025 | 8,28 | 8,03 | -2,55% | 7,98 | 8,37 | 8,11 | 8,02 | 8,03 | 263 | 2.150.079 |
| 20/8/2025 | 8,27 | 8,24 | -0,36% | 8,18 | 8,35 | 8,27 | 8,23 | 8,24 | 85 | 1.249.028 |
| 19/8/2025 | 8,50 | 8,27 | -1,43% | 8,16 | 8,50 | 8,26 | 8,22 | 8,28 | 111 | 2.178.476 |
| 18/8/2025 | 8,11 | 8,39 | +4,48% | 8,11 | 8,54 | 8,42 | 8,39 | 8,45 | 140 | 1.924.160 |
| 15/8/2025 | 8,05 | 8,03 | -0,99% | 8,03 | 8,32 | 8,17 | 8,03 | 8,18 | 128 | 1.755.502 |
| 14/8/2025 | 8,31 | 8,11 | -3,57% | 8,08 | 8,40 | 8,21 | 8,11 | 8,22 | 181 | 2.327.681 |
| 13/8/2025 | 8,96 | 8,41 | -7,68% | 8,31 | 8,98 | 8,49 | 8,30 | 8,41 | 311 | 3.672.986 |
| 12/8/2025 | 8,80 | 9,11 | +3,52% | 8,80 | 9,17 | 9,05 | 9,08 | 9,11 | 172 | 2.756.429 |
| 11/8/2025 | 8,93 | 8,80 | -3,40% | 8,76 | 9,05 | 8,87 | 8,80 | 8,96 | 138 | 2.513.230 |
| 8/8/2025 | 9,00 | 9,11 | +2,02% | 8,97 | 9,32 | 9,12 | 9,06 | 9,11 | 192 | 4.756.774 |
| 7/8/2025 | 8,57 | 8,93 | +10,25% | 8,54 | 9,40 | 8,94 | 8,93 | 9,18 | 544 | 7.603.841 |
| 6/8/2025 | 7,94 | 8,10 | +3,98% | 7,90 | 8,10 | 7,99 | 7,97 | 8,10 | 155 | 1.692.454 |
| 5/8/2025 | 8,00 | 7,79 | -2,38% | 7,77 | 8,03 | 7,84 | 7,79 | 7,82 | 180 | 2.536.288 |
| 4/8/2025 | 7,65 | 7,98 | +2,70% | 7,65 | 7,98 | 7,81 | 7,81 | 7,98 | 172 | 2.170.587 |
| 1/8/2025 | 7,70 | 7,77 | +1,57% | 7,64 | 7,95 | 7,79 | 7,64 | 7,77 | 186 | 2.950.246 |
| 31/7/2025 | 7,69 | 7,65 | -2,30% | 7,50 | 7,79 | 7,67 | 7,62 | 7,65 | 168 | 2.387.138 |
| 30/7/2025 | 7,63 | 7,83 | +2,35% | 7,45 | 7,83 | 7,65 | 7,66 | 7,83 | 164 | 2.240.283 |
| 29/7/2025 | 7,50 | 7,65 | +1,46% | 7,36 | 7,65 | 7,53 | 7,47 | 7,65 | 227 | 1.732.265 |
| 28/7/2025 | 7,59 | 7,54 | -3,95% | 7,40 | 7,88 | 7,53 | 7,52 | 7,54 | 135 | 2.112.295 |
| 25/7/2025 | 7,80 | 7,85 | -0,76% | 7,66 | 7,85 | 7,74 | 7,69 | 7,84 | 93 | 1.519.902 |
| 24/7/2025 | 7,92 | 7,91 | -1,37% | 7,77 | 7,92 | 7,86 | 7,83 | 7,91 | 134 | 1.827.154 |
| 23/7/2025 | 7,94 | 8,02 | +0,88% | 7,76 | 8,06 | 7,95 | 7,92 | 8,02 | 182 | 2.294.267 |
| 22/7/2025 | 7,68 | 7,95 | +3,92% | 7,61 | 7,97 | 7,88 | 7,84 | 7,95 | 314 | 2.855.400 |
| 21/7/2025 | 7,70 | 7,65 | -2,17% | 7,48 | 7,80 | 7,68 | 7,65 | 7,73 | 1.553 | 3.087.457 |
| 18/7/2025 | 8,00 | 7,82 | -4,98% | 7,71 | 8,04 | 7,80 | 7,77 | 7,82 | 202 | 2.941.008 |
| 17/7/2025 | 8,13 | 8,23 | +3,13% | 8,01 | 8,23 | 8,10 | 8,20 | 8,23 | 132 | 1.824.609 |
| 16/7/2025 | 8,08 | 7,98 | -2,09% | 7,96 | 8,20 | 8,05 | 7,98 | 8,02 | 134 | 1.701.820 |
| 15/7/2025 | 7,95 | 8,15 | +1,49% | 7,95 | 8,18 | 8,07 | 8,08 | 8,15 | 253 | 2.896.516 |
| 14/7/2025 | 8,00 | 8,03 | -0,62% | 7,77 | 8,03 | 7,89 | 7,89 | 8,03 | 123 | 2.884.359 |
| 11/7/2025 | 8,21 | 8,08 | -1,82% | 7,95 | 8,28 | 8,06 | 7,95 | 8,08 | 99 | 1.655.745 |
| 10/7/2025 | 8,20 | 8,23 | -2,83% | 8,06 | 8,30 | 8,21 | 8,22 | 8,23 | 96 | 1.886.325 |
| 9/7/2025 | 8,43 | 8,47 | -0,47% | 8,35 | 8,61 | 8,43 | 8,35 | 8,47 | 64 | 1.264.424 |
| 8/7/2025 | 8,53 | 8,51 | -1,85% | 8,36 | 8,54 | 8,46 | 8,43 | 8,51 | 80 | 1.599.220 |
| 7/7/2025 | 8,83 | 8,67 | -1,48% | 8,46 | 8,83 | 8,61 | 8,50 | 8,67 | 122 | 2.437.591 |
| 4/7/2025 | 8,76 | 8,80 | +1,27% | 8,60 | 8,88 | 8,78 | 8,76 | 8,80 | 170 | 2.090.976 |
| 3/7/2025 | 8,33 | 8,69 | +6,76% | 8,24 | 8,75 | 8,57 | 8,69 | 8,75 | 127 | 2.647.614 |
| 2/7/2025 | 8,70 | 8,14 | -7,18% | 8,12 | 8,70 | 8,37 | 8,14 | 8,25 | 145 | 2.629.637 |
| 1/7/2025 | 8,64 | 8,77 | +1,50% | 8,39 | 8,77 | 8,56 | 8,65 | 8,77 | 111 | 2.026.918 |
| 30/6/2025 | 8,48 | 8,64 | +2,37% | 8,32 | 8,64 | 8,51 | 8,52 | 8,64 | 169 | 2.268.997 |
| 27/6/2025 | 8,41 | 8,44 | 0,00% | 8,25 | 8,47 | 8,37 | 8,39 | 8,44 | 68 | 1.621.821 |
| 26/6/2025 | 8,35 | 8,44 | +0,24% | 8,29 | 8,45 | 8,37 | 8,40 | 8,44 | 80 | 1.869.142 |
| 25/6/2025 | 8,41 | 8,42 | -0,47% | 8,24 | 8,42 | 8,37 | 8,38 | 8,42 | 80 | 1.266.717 |
| 24/6/2025 | 7,92 | 8,46 | +5,09% | 7,92 | 8,46 | 8,33 | 8,36 | 8,46 | 140 | 2.680.207 |
| 23/6/2025 | 8,02 | 8,05 | +1,26% | 7,91 | 8,15 | 8,03 | 7,99 | 8,05 | 80 | 1.542.194 |
| 20/6/2025 | 8,15 | 7,95 | -4,10% | 7,95 | 8,15 | 8,01 | 7,95 | 8,10 | 78 | 1.194.483 |
| 18/6/2025 | 8,17 | 8,29 | +0,61% | 8,06 | 8,31 | 8,19 | 8,11 | 8,29 | 173 | 2.846.449 |
| 17/6/2025 | 8,19 | 8,24 | +1,10% | 8,07 | 8,24 | 8,14 | 8,20 | 8,24 | 136 | 1.165.254 |
| 16/6/2025 | 8,01 | 8,15 | +3,03% | 8,01 | 8,26 | 8,16 | 8,15 | 8,25 | 94 | 1.718.118 |
| 13/6/2025 | 8,13 | 7,91 | -4,35% | 7,87 | 8,13 | 7,97 | 7,91 | 8,10 | 84 | 821.080 |
| 12/6/2025 | 8,09 | 8,27 | +1,35% | 7,95 | 8,27 | 8,11 | 8,18 | 8,27 | 73 | 1.242.226 |
| 11/6/2025 | 8,09 | 8,16 | +0,99% | 7,93 | 8,16 | 8,03 | 8,00 | 8,16 | 69 | 1.312.997 |
| 10/6/2025 | 7,99 | 8,08 | +2,15% | 7,99 | 8,27 | 8,14 | 8,08 | 8,24 | 88 | 1.513.907 |
| 9/6/2025 | 8,10 | 7,91 | -3,30% | 7,90 | 8,13 | 7,99 | 7,91 | 8,10 | 120 | 2.290.001 |
| 6/6/2025 | 8,50 | 8,18 | -3,31% | 8,03 | 8,50 | 8,14 | 8,05 | 8,18 | 117 | 1.735.288 |
| 5/6/2025 | 8,49 | 8,46 | +0,71% | 8,25 | 8,54 | 8,37 | 8,32 | 8,46 | 99 | 2.333.210 |
| 4/6/2025 | 8,66 | 8,40 | -2,10% | 8,27 | 8,69 | 8,44 | 8,33 | 8,40 | 100 | 1.957.046 |
| 3/6/2025 | 8,42 | 8,58 | +2,51% | 8,42 | 8,77 | 8,63 | 8,58 | 8,71 | 130 | 2.852.480 |
| 2/6/2025 | 8,46 | 8,37 | -3,01% | 8,30 | 8,62 | 8,40 | 8,37 | 8,43 | 104 | 2.039.159 |
| 30/5/2025 | 8,26 | 8,63 | +2,86% | 8,26 | 8,63 | 8,43 | 8,49 | 8,63 | 124 | 2.725.138 |
| 29/5/2025 | 8,56 | 8,39 | -2,10% | 8,34 | 8,60 | 8,47 | 8,39 | 8,50 | 100 | 2.175.115 |
| 28/5/2025 | 8,43 | 8,57 | +3,13% | 8,25 | 8,57 | 8,43 | 8,40 | 8,57 | 113 | 2.035.196 |
| 27/5/2025 | 7,85 | 8,31 | +5,73% | 7,85 | 8,46 | 8,35 | 8,31 | 8,42 | 124 | 2.032.864 |
| 26/5/2025 | 8,15 | 7,86 | -3,91% | 7,79 | 8,15 | 7,95 | 7,86 | 7,93 | 90 | 1.108.693 |
| 23/5/2025 | 7,91 | 8,18 | +2,38% | 7,62 | 8,19 | 7,86 | 8,05 | 8,18 | 183 | 2.702.252 |
| 22/5/2025 | 7,91 | 7,99 | -0,99% | 7,91 | 8,35 | 8,16 | 7,99 | 8,22 | 115 | 1.992.574 |
| 21/5/2025 | 8,16 | 8,07 | -1,34% | 7,92 | 8,25 | 8,06 | 7,99 | 8,07 | 111 | 2.148.136 |
| 20/5/2025 | 8,10 | 8,18 | -0,97% | 7,94 | 8,29 | 8,09 | 8,18 | 8,23 | 107 | 2.343.581 |
| 19/5/2025 | 8,05 | 8,26 | +1,60% | 7,97 | 8,27 | 8,18 | 8,16 | 8,26 | 112 | 2.106.271 |
| 16/5/2025 | 8,06 | 8,13 | +2,14% | 7,90 | 8,13 | 8,03 | 8,04 | 8,13 | 127 | 2.850.992 |
| 15/5/2025 | 8,37 | 7,96 | -2,09% | 7,96 | 8,37 | 8,09 | 7,96 | 8,03 | 90 | 1.735.429 |
| 14/5/2025 | 8,37 | 8,13 | -3,67% | 8,02 | 8,53 | 8,26 | 8,02 | 8,13 | 133 | 2.398.042 |
| 13/5/2025 | 7,74 | 8,44 | +9,61% | 7,74 | 8,50 | 8,32 | 8,25 | 8,44 | 244 | 4.308.822 |
| 12/5/2025 | 7,91 | 7,70 | -4,23% | 7,70 | 8,30 | 7,94 | 7,70 | 7,84 | 152 | 2.728.999 |
| 9/5/2025 | 7,97 | 8,04 | -1,23% | 7,77 | 8,21 | 8,07 | 8,04 | 8,10 | 106 | 1.759.041 |
| 8/5/2025 | 7,74 | 8,14 | +3,30% | 7,74 | 8,35 | 8,15 | 8,14 | 8,20 | 202 | 3.916.262 |
| 7/5/2025 | 7,88 | 7,88 | +4,10% | 7,51 | 7,88 | 7,72 | 7,70 | 7,88 | 74 | 1.574.159 |
| 6/5/2025 | 7,76 | 7,57 | -4,18% | 7,56 | 7,89 | 7,67 | 7,57 | 7,74 | 149 | 1.872.445 |
| 5/5/2025 | 7,84 | 7,90 | +0,89% | 7,67 | 8,06 | 7,82 | 7,88 | 7,90 | 125 | 2.610.924 |
| 2/5/2025 | 8,14 | 7,83 | -4,51% | 7,83 | 8,23 | 7,97 | 7,83 | 8,08 | 173 | 2.960.833 |
| 29/4/2025 | 8,20 | 8,20 | +0,86% | 8,07 | 8,40 | 8,21 | 8,05 | 8,20 | 99 | 1.584.551 |
| 28/4/2025 | 8,16 | 8,13 | -0,61% | 8,12 | 8,34 | 8,22 | 8,13 | 8,30 | 151 | 2.085.148 |
| 25/4/2025 | 7,97 | 8,18 | +0,12% | 7,97 | 8,22 | 8,08 | 8,10 | 8,19 | 156 | 1.900.913 |
| 24/4/2025 | 7,89 | 8,17 | +7,36% | 7,60 | 8,22 | 7,94 | 8,09 | 8,17 | 147 | 2.496.022 |
| 23/4/2025 | 7,59 | 7,61 | -0,65% | 7,48 | 7,88 | 7,65 | 7,61 | 7,70 | 176 | 2.367.818 |
| 22/4/2025 | 7,41 | 7,66 | +1,19% | 7,27 | 7,66 | 7,42 | 7,24 | 7,66 | 121 | 2.180.725 |
| 17/4/2025 | 7,18 | 7,57 | +7,22% | 6,88 | 7,59 | 7,38 | 7,43 | 7,57 | 207 | 3.049.258 |
| 16/4/2025 | 7,31 | 7,06 | -2,62% | 6,97 | 7,31 | 7,11 | 7,06 | 7,15 | 122 | 2.462.590 |
| 15/4/2025 | 6,83 | 7,25 | +7,09% | 6,82 | 7,26 | 7,13 | 7,17 | 7,25 | 190 | 3.012.564 |
| 14/4/2025 | 6,45 | 6,77 | +1,65% | 6,45 | 6,90 | 6,81 | 6,77 | 6,82 | 88 | 1.223.591 |
| 11/4/2025 | 6,39 | 6,66 | +4,72% | 6,32 | 6,66 | 6,53 | 6,53 | 6,66 | 71 | 1.456.017 |
| 10/4/2025 | 6,74 | 6,36 | -4,65% | 6,25 | 6,74 | 6,48 | 6,26 | 6,36 | 161 | 1.690.436 |
| 9/4/2025 | 6,44 | 6,67 | +1,37% | 6,31 | 6,74 | 6,55 | 6,57 | 6,67 | 125 | 1.997.542 |
| 8/4/2025 | 6,34 | 6,58 | +4,44% | 6,34 | 6,59 | 6,48 | 6,41 | 6,58 | 142 | 2.495.122 |
| 7/4/2025 | 6,37 | 6,30 | +0,16% | 6,17 | 6,61 | 6,33 | 6,30 | 6,39 | 105 | 2.158.201 |
| 4/4/2025 | 6,77 | 6,29 | -7,09% | 6,16 | 6,77 | 6,32 | 6,29 | 6,31 | 163 | 2.274.560 |
| 3/4/2025 | 6,55 | 6,77 | +1,20% | 6,41 | 6,93 | 6,68 | 6,62 | 6,77 | 279 | 2.501.526 |
| 2/4/2025 | 6,69 | 6,69 | -1,62% | 6,55 | 6,84 | 6,67 | 6,60 | 6,69 | 103 | 2.115.656 |
| 1/4/2025 | 6,44 | 6,80 | +3,19% | 6,33 | 6,81 | 6,61 | 6,63 | 6,80 | 153 | 2.092.834 |
| 31/3/2025 | 6,80 | 6,59 | -3,51% | 6,40 | 6,80 | 6,51 | 6,44 | 6,59 | 177 | 2.094.927 |
| 28/3/2025 | 7,11 | 6,83 | -3,39% | 6,75 | 7,11 | 6,83 | 6,83 | 6,91 | 126 | 1.573.328 |
| 27/3/2025 | 7,19 | 7,07 | -0,84% | 6,99 | 7,19 | 7,07 | 7,07 | 7,12 | 142 | 1.867.425 |
| 26/3/2025 | 7,14 | 7,13 | +1,13% | 6,99 | 7,32 | 7,12 | 7,05 | 7,13 | 111 | 1.870.779 |
| 25/3/2025 | 6,93 | 7,05 | +0,71% | 6,93 | 7,32 | 7,17 | 7,05 | 7,17 | 133 | 2.276.844 |
| 24/3/2025 | 7,14 | 7,00 | -2,78% | 6,83 | 7,26 | 7,02 | 6,91 | 7,00 | 150 | 2.195.179 |
| 21/3/2025 | 7,02 | 7,20 | +4,80% | 6,79 | 7,43 | 7,21 | 7,20 | 7,28 | 407 | 4.816.313 |
| 20/3/2025 | 7,86 | 6,87 | -12,82% | 6,87 | 7,92 | 7,22 | 6,87 | 7,01 | 587 | 4.540.593 |
| 19/3/2025 | 7,58 | 7,88 | +4,37% | 7,43 | 7,88 | 7,73 | 7,87 | 7,88 | 315 | 2.464.165 |
| 18/3/2025 | 7,31 | 7,55 | +1,75% | 7,31 | 7,58 | 7,47 | 7,45 | 7,56 | 87 | 1.093.628 |
| 17/3/2025 | 7,40 | 7,42 | +1,92% | 7,25 | 7,51 | 7,38 | 7,42 | 7,45 | 105 | 1.660.097 |
| 14/3/2025 | 6,83 | 7,28 | +5,81% | 6,83 | 7,39 | 7,24 | 7,28 | 7,33 | 251 | 2.094.028 |
| 13/3/2025 | 6,89 | 6,88 | +1,03% | 6,74 | 6,96 | 6,86 | 6,88 | 6,93 | 95 | 1.196.208 |
| 12/3/2025 | 6,75 | 6,81 | +2,25% | 6,75 | 6,93 | 6,85 | 6,81 | 6,90 | 111 | 1.406.486 |
| 11/3/2025 | 6,62 | 6,66 | +1,37% | 6,45 | 6,80 | 6,63 | 6,66 | 6,74 | 245 | 1.898.214 |
| 10/3/2025 | 6,72 | 6,57 | -2,81% | 6,53 | 6,72 | 6,60 | 6,57 | 6,71 | 118 | 1.238.607 |