O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

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 Todos

Tempo 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.

LEVE3F - METAL LEVE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
20/7/2026 31,41 31,45 +0,26% 31,17 31,60 31,30 31,45 31,46 1.554 50.342.818
17/7/2026 31,89 31,37 -0,73% 31,33 31,89 31,54 31,37 31,46 1.223 43.185.383
16/7/2026 31,87 31,60 -0,88% 31,31 31,95 31,58 31,58 31,60 1.673 65.472.214
15/7/2026 32,09 31,88 -0,53% 31,41 32,25 31,77 31,86 31,88 2.624 89.230.440
14/7/2026 32,30 32,05 -0,87% 32,05 32,49 32,18 32,05 32,08 1.033 38.706.389
13/7/2026 32,67 32,33 -0,58% 32,07 32,70 32,26 32,19 32,33 1.251 46.892.913
10/7/2026 32,45 32,52 +0,68% 32,21 32,79 32,55 32,52 32,80 801 31.989.008
9/7/2026 31,99 32,30 +1,32% 31,91 32,30 32,08 32,23 32,30 765 26.195.704
8/7/2026 32,13 31,88 -0,03% 31,78 32,15 31,90 31,88 32,08 1.311 44.423.428
7/7/2026 32,15 31,89 -0,81% 31,79 32,47 32,00 31,89 31,95 1.639 57.292.547
6/7/2026 32,75 32,15 -1,98% 32,09 32,77 32,28 32,12 32,15 1.637 58.573.079
3/7/2026 32,92 32,80 -0,15% 32,80 33,18 32,93 32,80 33,04 802 28.142.707
2/7/2026 32,94 32,85 -0,64% 32,75 33,19 32,94 32,85 33,18 952 35.954.562
1/7/2026 32,84 33,06 +0,95% 32,68 33,11 32,91 33,05 33,06 1.041 34.192.345
30/6/2026 33,14 32,75 -1,77% 32,75 33,24 32,89 32,75 32,78 1.243 38.962.966
29/6/2026 33,64 33,34 +0,82% 33,00 33,64 33,17 33,16 33,34 619 22.602.012
26/6/2026 32,87 33,07 +0,92% 32,84 33,65 33,24 33,07 33,31 685 26.582.585
25/6/2026 32,78 32,77 +0,52% 32,56 33,20 32,97 32,77 33,17 616 25.321.477
24/6/2026 32,70 32,60 +0,03% 32,51 32,96 32,75 32,60 32,86 651 24.834.394
23/6/2026 33,09 32,59 -1,84% 32,59 33,24 32,87 32,59 32,73 786 33.388.577
22/6/2026 33,00 33,20 -0,09% 32,99 33,34 33,19 33,20 33,31 806 29.433.625
19/6/2026 33,01 33,23 +1,06% 32,90 33,24 33,09 32,98 33,24 606 25.225.668
18/6/2026 32,97 32,88 +0,34% 32,70 33,30 33,02 32,88 33,18 879 25.846.046
17/6/2026 33,18 32,77 -0,55% 32,70 33,46 33,19 32,73 32,77 811 31.195.298
16/6/2026 33,30 32,95 -1,32% 32,90 33,41 33,10 32,95 33,13 756 26.660.215
15/6/2026 33,49 33,39 +1,12% 33,31 34,00 33,64 33,35 33,39 731 27.473.046
12/6/2026 32,60 33,02 +1,38% 32,60 34,23 33,63 33,02 33,50 1.044 38.511.667
11/6/2026 32,30 32,57 +0,90% 31,94 32,87 32,22 32,57 32,64 1.224 42.185.768
10/6/2026 32,24 32,28 +1,13% 31,92 32,47 32,15 32,28 32,35 966 32.582.927
9/6/2026 32,24 31,92 -0,62% 31,73 32,52 32,22 31,92 32,09 1.071 38.300.241
8/6/2026 32,17 32,12 -0,31% 31,94 32,40 32,20 32,12 32,30 1.314 45.063.082
5/6/2026 32,58 32,22 -0,40% 32,12 32,68 32,30 32,22 32,46 1.134 38.676.343
3/6/2026 33,17 32,35 -1,67% 32,35 33,17 32,56 32,35 32,45 1.581 50.861.352
2/6/2026 33,30 32,90 -1,20% 32,90 33,56 33,30 32,90 33,00 947 37.257.625
1/6/2026 33,78 33,30 -0,86% 33,27 33,90 33,48 33,30 33,57 1.776 45.833.457
29/5/2026 33,51 33,59 -0,15% 32,83 33,89 33,32 33,58 33,59 1.245 43.652.204
28/5/2026 33,30 33,64 +1,26% 32,90 33,69 33,36 33,47 33,64 1.038 36.291.583
27/5/2026 33,08 33,22 +1,28% 32,75 33,47 33,05 33,00 33,22 2.105 67.771.262
26/5/2026 33,25 32,80 -0,61% 32,30 33,48 32,69 32,75 32,80 1.004 38.493.325
25/5/2026 32,43 33,00 +1,66% 32,43 33,30 32,74 32,92 33,00 956 39.210.861
22/5/2026 32,94 32,46 -1,90% 32,41 33,12 32,58 32,46 32,71 874 34.155.159
21/5/2026 33,00 33,09 +0,30% 32,40 33,30 32,85 32,93 33,09 755 29.763.655
20/5/2026 31,91 32,99 +3,26% 31,85 33,00 32,62 32,95 32,99 880 35.530.739
19/5/2026 32,71 31,95 -3,06% 31,69 33,08 32,10 31,85 31,95 2.002 63.558.140
18/5/2026 33,18 32,96 -1,26% 32,60 33,38 32,92 32,76 32,96 1.575 55.142.619
15/5/2026 33,60 33,38 -2,45% 33,11 33,87 33,35 33,31 33,38 1.500 56.413.310
14/5/2026 33,27 34,22 +3,04% 33,27 34,22 33,91 34,00 34,22 721 32.860.099
13/5/2026 33,53 33,21 -1,19% 33,13 33,85 33,48 33,21 33,45 1.172 43.499.235
12/5/2026 34,45 33,61 -2,47% 33,53 34,61 33,87 33,61 33,66 1.281 50.141.520
11/5/2026 34,55 34,46 -0,32% 34,15 34,55 34,34 34,46 34,72 1.153 35.860.962
8/5/2026 34,80 34,57 +0,58% 34,15 34,80 34,52 34,45 34,57 1.084 39.415.977
7/5/2026 35,75 34,37 -2,58% 34,08 36,28 34,72 34,30 34,37 2.046 67.819.920
6/5/2026 34,99 35,28 +1,53% 34,89 35,52 35,31 35,28 35,30 1.010 37.510.600
5/5/2026 34,39 34,75 +0,78% 34,31 35,27 34,85 34,75 35,15 907 38.106.454
4/5/2026 34,19 34,48 +1,44% 33,79 34,64 34,20 34,31 34,48 2.260 62.036.454
30/4/2026 34,19 33,99 -3,30% 33,09 34,20 33,62 33,88 33,99 1.364 62.039.265
29/4/2026 35,73 35,15 -1,87% 34,98 36,00 35,26 35,14 35,15 1.584 68.194.403
28/4/2026 36,05 35,82 -0,36% 35,48 36,13 35,73 35,75 35,82 958 46.081.707
27/4/2026 36,12 35,95 -0,36% 35,81 36,50 36,04 35,93 35,95 1.173 46.026.051
24/4/2026 36,49 36,08 -0,91% 36,02 36,72 36,22 36,08 36,16 818 37.077.294
23/4/2026 36,57 36,41 +0,19% 36,10 36,97 36,40 36,41 36,58 1.022 46.328.126
22/4/2026 37,06 36,34 -1,81% 36,29 37,13 36,60 36,32 36,47 1.129 44.932.004
20/4/2026 36,66 37,01 +0,84% 36,66 37,15 36,99 37,01 37,05 744 27.800.229
17/4/2026 36,21 36,70 +1,07% 36,21 37,29 36,79 36,59 36,72 885 33.817.219
16/4/2026 37,02 36,31 -0,93% 36,07 37,06 36,39 36,16 36,31 982 40.665.425
15/4/2026 37,27 36,65 -1,48% 36,59 37,61 36,90 36,65 36,75 973 41.355.936
14/4/2026 37,38 37,20 +0,32% 37,00 37,80 37,39 37,20 37,30 994 44.087.050
13/4/2026 37,00 37,08 +1,26% 36,45 37,48 37,14 37,08 37,38 958 46.969.835
10/4/2026 37,70 36,62 -2,76% 35,48 37,70 36,15 36,62 36,86 2.341 87.722.663
9/4/2026 36,10 37,66 +3,58% 36,10 37,85 37,25 37,66 37,69 1.335 57.553.124
8/4/2026 35,68 36,36 +2,71% 35,68 36,45 36,18 36,36 36,40 1.175 43.480.814
7/4/2026 35,26 35,40 +0,54% 35,07 35,44 35,21 35,14 35,40 1.356 41.387.433
6/4/2026 35,20 35,21 +0,03% 35,12 35,49 35,27 35,21 35,26 1.273 51.247.905
2/4/2026 35,14 35,20 +0,17% 34,49 35,21 34,97 35,08 35,20 978 46.312.605
1/4/2026 34,98 35,14 +0,83% 34,94 35,34 35,11 35,14 35,25 1.835 46.437.434
31/3/2026 34,40 34,85 +1,84% 34,29 35,09 34,72 34,85 35,05 886 38.906.670
30/3/2026 34,79 34,22 -0,67% 34,15 34,79 34,38 34,22 34,27 1.388 58.337.460
27/3/2026 34,50 34,45 -0,43% 34,31 34,98 34,55 34,44 34,45 969 43.632.297
26/3/2026 35,21 34,60 -3,03% 34,55 35,50 34,82 34,60 34,73 1.071 43.817.507
25/3/2026 35,12 35,68 +1,94% 35,05 35,79 35,51 35,43 35,68 717 32.628.742
24/3/2026 35,33 35,00 -2,13% 34,92 35,58 35,10 35,00 35,30 624 28.754.056
23/3/2026 34,68 35,76 +3,38% 34,59 35,76 35,17 35,60 35,76 863 37.932.437
20/3/2026 34,90 34,59 -0,63% 34,35 34,90 34,57 34,54 34,59 916 41.488.874
19/3/2026 34,35 34,81 +1,04% 34,00 34,99 34,35 34,51 34,81 1.011 51.552.438
18/3/2026 34,61 34,45 -0,72% 34,14 34,97 34,54 34,29 34,45 1.365 56.732.773
17/3/2026 35,27 34,70 -1,17% 34,31 36,35 34,96 34,70 34,87 1.966 94.048.111
16/3/2026 34,93 35,11 +1,27% 34,70 35,39 35,00 35,05 35,11 1.163 58.454.666
13/3/2026 35,12 34,67 -1,03% 34,42 35,19 34,71 34,54 34,67 1.990 94.881.381
12/3/2026 35,42 35,03 -1,10% 34,97 35,42 35,10 35,03 35,11 1.242 64.230.179
11/3/2026 35,40 35,42 -0,31% 35,09 35,84 35,43 35,38 35,47 1.171 57.390.321
10/3/2026 35,07 35,53 +1,66% 34,86 35,90 35,46 35,40 35,57 1.004 40.513.792
9/3/2026 34,91 34,95 +0,37% 34,30 35,09 34,61 34,92 35,00 1.544 60.365.271
6/3/2026 35,16 34,82 -1,67% 34,42 35,17 34,75 34,82 35,00 1.552 71.236.153
5/3/2026 35,42 35,41 -0,03% 34,96 35,76 35,24 35,36 35,41 1.533 79.539.152
4/3/2026 35,26 35,42 +0,37% 34,80 35,86 35,14 35,33 35,47 1.277 62.229.844
3/3/2026 35,84 35,29 -1,92% 34,80 35,91 35,16 35,21 35,42 1.893 96.747.425
2/3/2026 36,10 35,98 -0,85% 35,27 36,30 35,87 35,85 36,00 1.714 78.965.861
27/2/2026 36,80 36,29 -1,84% 36,11 36,93 36,62 36,16 36,38 850 33.626.408
26/2/2026 36,42 36,97 +2,55% 36,06 36,97 36,68 36,78 36,97 793 32.095.006
25/2/2026 36,75 36,05 -1,66% 36,05 36,88 36,38 36,00 36,07 978 39.431.728
24/2/2026 35,85 36,66 +2,46% 35,71 36,90 36,45 36,64 36,80 1.060 48.095.690
23/2/2026 35,80 35,78 +0,51% 35,34 35,90 35,61 35,76 35,90 771 31.281.334
20/2/2026 35,70 35,60 +0,25% 35,16 35,90 35,47 35,60 35,80 866 36.984.874
19/2/2026 35,16 35,51 +1,00% 35,05 35,59 35,26 35,50 35,55 851 40.519.681
18/2/2026 34,82 35,16 -0,11% 34,82 35,31 35,06 35,05 35,23 1.067 38.874.854
13/2/2026 35,18 35,20 -2,09% 34,65 35,46 34,92 35,17 35,20 918 37.504.594
11/2/2026 35,27 35,95 +1,64% 35,27 36,08 35,76 35,95 35,98 1.067 46.467.056
10/2/2026 34,49 35,37 +1,38% 34,49 35,90 35,28 35,19 35,37 916 40.225.570
9/2/2026 34,48 34,89 +1,13% 34,26 34,89 34,58 34,70 34,89 771 36.067.104
6/2/2026 34,16 34,50 +0,82% 34,01 34,50 34,21 34,19 34,50 880 34.268.651
5/2/2026 34,55 34,22 -0,15% 34,18 34,58 34,33 34,22 34,25 725 32.940.419
4/2/2026 35,11 34,27 -2,09% 34,22 35,25 34,50 34,27 34,31 1.339 48.549.394
3/2/2026 34,76 35,00 +0,43% 34,61 35,10 34,90 34,88 35,00 885 40.774.673
2/2/2026 34,30 34,85 +1,25% 34,13 34,85 34,48 34,62 34,85 1.013 47.030.843
30/1/2026 34,27 34,42 -0,26% 33,93 34,58 34,18 34,38 34,42 939 40.801.917
29/1/2026 35,05 34,51 -0,58% 34,11 35,27 34,66 34,26 34,51 1.025 46.276.845
28/1/2026 34,99 34,71 -0,72% 34,34 34,99 34,58 34,48 34,71 1.032 44.930.803
27/1/2026 34,67 34,96 +1,01% 34,48 35,56 35,13 34,80 34,96 989 46.572.616
26/1/2026 34,49 34,61 +0,29% 34,03 34,73 34,28 34,48 34,61 796 35.641.535
23/1/2026 34,49 34,51 +0,29% 33,80 34,55 34,08 34,22 34,51 911 37.236.467
22/1/2026 34,15 34,41 +0,56% 34,01 34,75 34,41 34,41 34,59 796 35.377.950
21/1/2026 33,66 34,22 +2,12% 33,62 34,22 33,93 33,90 34,22 704 28.576.977

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.