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.
LUXM4F - TREVISA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,30 | 3,42 | +2,70% | 3,30 | 3,42 | 3,38 | 3,35 | 3,42 | 9 | 14.566 |
| 23/10/2025 | 3,29 | 3,33 | -0,30% | 3,29 | 3,33 | 3,32 | 3,25 | 3,33 | 7 | 40.275 |
| 22/10/2025 | 3,25 | 3,34 | +5,36% | 3,15 | 3,34 | 3,22 | 3,18 | 3,34 | 19 | 161.531 |
| 21/10/2025 | 3,45 | 3,17 | -8,38% | 3,17 | 3,45 | 3,23 | 3,22 | 3,34 | 23 | 170.191 |
| 20/10/2025 | 3,37 | 3,46 | +0,58% | 3,29 | 3,46 | 3,35 | 3,35 | 3,45 | 8 | 80.103 |
| 17/10/2025 | 3,37 | 3,44 | -0,86% | 3,32 | 3,44 | 3,36 | 3,36 | 3,44 | 11 | 44.427 |
| 16/10/2025 | 3,47 | 3,47 | +0,58% | 3,33 | 3,47 | 3,35 | 3,32 | 3,56 | 5 | 39.907 |
| 15/10/2025 | 3,34 | 3,45 | +1,17% | 3,26 | 3,56 | 3,32 | 3,28 | 3,46 | 7 | 36.260 |
| 14/10/2025 | 3,50 | 3,41 | -2,01% | 3,41 | 3,53 | 3,48 | 3,41 | 3,51 | 15 | 102.479 |
| 13/10/2025 | 3,59 | 3,48 | 0,00% | 3,30 | 3,59 | 3,44 | 3,34 | 3,47 | 11 | 34.143 |
| 10/10/2025 | 3,40 | 3,48 | +6,10% | 3,33 | 3,48 | 3,39 | 3,31 | 3,48 | 13 | 103.311 |
| 9/10/2025 | 3,33 | 3,28 | -0,61% | 3,28 | 3,39 | 3,29 | 3,29 | 3,39 | 5 | 27.015 |
| 8/10/2025 | 3,50 | 3,30 | +3,45% | 3,14 | 3,50 | 3,19 | 3,16 | 3,30 | 20 | 64.878 |
| 7/10/2025 | 3,27 | 3,19 | -1,24% | 3,19 | 3,33 | 3,25 | 3,19 | 3,28 | 20 | 81.071 |
| 6/10/2025 | 3,39 | 3,23 | -4,44% | 3,23 | 3,39 | 3,32 | 3,22 | 3,32 | 23 | 71.535 |
| 3/10/2025 | 3,30 | 3,38 | +1,20% | 3,27 | 3,44 | 3,29 | 3,33 | 3,38 | 12 | 39.160 |
| 2/10/2025 | 3,37 | 3,34 | -0,89% | 3,33 | 3,39 | 3,37 | 3,33 | 3,34 | 17 | 124.074 |
| 1/10/2025 | 3,59 | 3,37 | -1,46% | 3,37 | 3,59 | 3,44 | 3,34 | 3,43 | 24 | 125.131 |
| 30/9/2025 | 3,41 | 3,42 | +0,29% | 3,30 | 3,53 | 3,40 | 3,33 | 3,54 | 38 | 406.257 |
| 29/9/2025 | 3,53 | 3,41 | -1,16% | 3,29 | 3,53 | 3,39 | 3,49 | 3,50 | 24 | 384.865 |
| 26/9/2025 | 3,47 | 3,45 | +0,58% | 3,36 | 3,54 | 3,44 | 3,42 | 3,45 | 47 | 451.585 |
| 25/9/2025 | 3,41 | 3,43 | -0,29% | 3,39 | 3,50 | 3,40 | 3,37 | 3,46 | 17 | 116.537 |
| 24/9/2025 | 3,72 | 3,44 | -0,58% | 3,41 | 3,72 | 3,48 | 3,41 | 3,46 | 40 | 378.602 |
| 23/9/2025 | 3,46 | 3,46 | -5,46% | 3,42 | 3,67 | 3,53 | 3,42 | 3,62 | 41 | 205.469 |
| 22/9/2025 | 3,70 | 3,66 | +3,10% | 3,50 | 3,75 | 3,60 | 3,48 | 3,71 | 44 | 477.065 |
| 19/9/2025 | 3,58 | 3,55 | -1,93% | 3,42 | 3,85 | 3,56 | 3,55 | 3,71 | 29 | 194.874 |
| 18/9/2025 | 3,75 | 3,62 | -0,82% | 3,50 | 4,00 | 3,64 | 3,62 | 3,79 | 41 | 316.700 |
| 17/9/2025 | 3,97 | 3,65 | -4,45% | 3,60 | 4,19 | 3,73 | 3,62 | 3,80 | 42 | 325.377 |
| 16/9/2025 | 4,81 | 3,82 | -10,96% | 3,74 | 4,81 | 4,05 | 3,82 | 3,97 | 48 | 315.100 |
| 15/9/2025 | 4,80 | 4,29 | -9,30% | 4,29 | 4,83 | 4,75 | 4,01 | 4,82 | 12 | 103.602 |
| 12/9/2025 | 4,75 | 4,73 | +3,05% | 4,73 | 4,75 | 4,74 | 4,29 | 4,73 | 2 | 948 |
| 10/9/2025 | 4,35 | 4,59 | +5,28% | 4,30 | 4,70 | 4,58 | 4,34 | 4,59 | 7 | 43.060 |
| 9/9/2025 | 4,65 | 4,36 | -8,21% | 4,04 | 4,65 | 4,46 | 4,36 | 4,74 | 16 | 456.260 |
| 8/9/2025 | 4,70 | 4,75 | +3,26% | 4,70 | 4,75 | 4,71 | 4,75 | 4,82 | 6 | 8.960 |
| 5/9/2025 | 4,21 | 4,60 | +6,98% | 4,21 | 4,75 | 4,62 | 3,99 | 4,71 | 13 | 35.118 |
| 4/9/2025 | 4,30 | 4,30 | +0,23% | 4,30 | 4,30 | 4,30 | 3,50 | 4,48 | 1 | 430 |
| 3/9/2025 | 4,25 | 4,29 | +3,62% | 4,25 | 4,29 | 4,25 | 3,52 | 4,29 | 7 | 36.983 |
| 2/9/2025 | 4,10 | 4,14 | +5,61% | 4,10 | 4,23 | 4,14 | 3,51 | 4,14 | 8 | 53.480 |
| 1/9/2025 | 4,21 | 3,92 | -5,77% | 3,92 | 4,23 | 4,07 | 3,56 | 4,12 | 17 | 115.361 |
| 29/8/2025 | 4,00 | 4,16 | +4,26% | 4,00 | 4,23 | 4,13 | 3,90 | 4,16 | 15 | 47.980 |
| 28/8/2025 | 3,99 | 3,99 | +20,18% | 3,99 | 3,99 | 3,99 | 3,55 | 4,00 | 1 | 399 |
| 27/8/2025 | 3,33 | 3,32 | -16,79% | 3,32 | 3,33 | 3,32 | 3,33 | 3,99 | 2 | 665 |
| 26/8/2025 | 3,68 | 3,99 | +7,26% | 3,68 | 3,99 | 3,68 | 3,34 | 3,90 | 2 | 18.799 |
| 25/8/2025 | 3,72 | 3,72 | +3,33% | 3,72 | 3,72 | 3,72 | 3,33 | 3,72 | 1 | 10.416 |
| 21/8/2025 | 3,60 | 3,60 | -1,10% | 3,60 | 3,60 | 3,60 | 3,50 | 3,99 | 1 | 9.000 |
| 20/8/2025 | 3,64 | 3,64 | 0,00% | 3,64 | 3,64 | 3,64 | 3,33 | 3,99 | 1 | 9.100 |
| 19/8/2025 | 3,84 | 3,64 | +8,98% | 3,64 | 3,99 | 3,77 | 3,33 | 3,99 | 6 | 46.473 |
| 18/8/2025 | 3,67 | 3,34 | -9,97% | 3,31 | 3,67 | 3,34 | 3,33 | 3,99 | 12 | 47.153 |
| 15/8/2025 | 3,71 | 3,71 | +6,00% | 3,71 | 3,71 | 3,71 | 3,36 | 3,71 | 4 | 6.678 |
| 14/8/2025 | 3,50 | 3,50 | -3,85% | 3,50 | 3,50 | 3,50 | 3,35 | 3,71 | 1 | 13.300 |
| 13/8/2025 | 3,61 | 3,64 | +4,00% | 3,61 | 3,64 | 3,61 | 3,50 | 3,99 | 2 | 18.071 |
| 11/8/2025 | 3,97 | 3,50 | -10,94% | 3,50 | 3,99 | 3,55 | 3,50 | 3,61 | 4 | 17.041 |
| 8/8/2025 | 3,49 | 3,93 | +0,51% | 3,31 | 3,93 | 3,57 | 3,55 | 3,99 | 20 | 11.076 |
| 7/8/2025 | 3,91 | 3,91 | +1,03% | 3,91 | 3,91 | 3,91 | 3,49 | 3,70 | 1 | 1.955 |
| 6/8/2025 | 3,47 | 3,87 | +10,57% | 3,47 | 3,87 | 3,53 | 3,49 | 4,59 | 4 | 19.092 |
| 5/8/2025 | 3,40 | 3,50 | +6,71% | 3,30 | 3,87 | 3,38 | 3,39 | 3,47 | 20 | 82.662 |
| 4/8/2025 | 4,34 | 3,28 | -9,39% | 3,28 | 4,34 | 3,55 | 3,40 | 4,62 | 15 | 70.808 |
| 1/8/2025 | 4,00 | 3,62 | -4,74% | 3,62 | 4,29 | 3,98 | 3,62 | 4,29 | 4 | 1.991 |
| 31/7/2025 | 3,95 | 3,80 | -4,76% | 3,74 | 3,95 | 3,86 | 3,65 | 4,68 | 5 | 27.474 |
| 30/7/2025 | 4,07 | 3,99 | +3,10% | 3,99 | 4,07 | 4,02 | 3,74 | 4,11 | 4 | 2.013 |
| 29/7/2025 | 3,87 | 3,87 | +14,16% | 3,87 | 3,87 | 3,87 | 3,46 | 4,69 | 1 | 3.483 |
| 25/7/2025 | 4,09 | 3,39 | -11,02% | 3,39 | 4,09 | 3,81 | 3,39 | 4,75 | 5 | 14.494 |
| 24/7/2025 | 3,88 | 3,81 | +4,38% | 3,81 | 3,88 | 3,85 | 3,39 | 4,70 | 4 | 70.530 |
| 23/7/2025 | 4,10 | 3,65 | -5,68% | 3,65 | 4,10 | 3,78 | 3,60 | 4,77 | 10 | 114.234 |
| 21/7/2025 | 3,88 | 3,87 | 0,00% | 3,87 | 3,88 | 3,87 | 3,77 | 4,79 | 3 | 53.892 |
| 18/7/2025 | 4,00 | 3,87 | -7,86% | 3,87 | 4,00 | 3,91 | 3,77 | 4,79 | 4 | 58.403 |
| 17/7/2025 | 4,03 | 4,20 | +4,48% | 3,99 | 4,20 | 4,01 | 3,88 | 4,10 | 9 | 106.043 |
| 16/7/2025 | 4,30 | 4,02 | -6,51% | 4,02 | 4,30 | 4,15 | 4,02 | 4,45 | 12 | 118.376 |
| 10/7/2025 | 4,40 | 4,30 | -2,27% | 4,30 | 4,40 | 4,37 | 4,30 | 5,84 | 5 | 24.950 |
| 9/7/2025 | 4,40 | 4,40 | -1,12% | 4,40 | 4,40 | 4,40 | 4,50 | 5,84 | 1 | 440 |
| 8/7/2025 | 4,45 | 4,45 | -5,32% | 4,45 | 4,47 | 4,45 | 4,40 | 5,84 | 5 | 19.155 |
| 7/7/2025 | 4,70 | 4,70 | +2,17% | 4,70 | 4,70 | 4,70 | 4,50 | 4,65 | 2 | 10.340 |
| 4/7/2025 | 4,60 | 4,60 | +0,22% | 4,50 | 4,72 | 4,50 | 4,45 | 5,00 | 5 | 45.082 |
| 3/7/2025 | 4,49 | 4,59 | -8,93% | 4,49 | 4,59 | 4,52 | 4,45 | 4,59 | 3 | 6.785 |
| 2/7/2025 | 4,60 | 5,04 | +2,86% | 4,50 | 5,12 | 4,67 | 4,50 | 5,04 | 16 | 116.786 |
| 1/7/2025 | 4,82 | 4,90 | +3,16% | 4,56 | 5,00 | 4,74 | 4,60 | 5,10 | 9 | 153.600 |
| 30/6/2025 | 4,90 | 4,75 | -3,06% | 4,75 | 4,90 | 4,82 | 4,83 | 5,30 | 2 | 965 |
| 26/6/2025 | 4,90 | 4,90 | -9,09% | 4,90 | 4,90 | 4,90 | 4,53 | 5,84 | 2 | 4.900 |
| 25/6/2025 | 5,39 | 5,39 | +17,69% | 5,39 | 5,39 | 5,39 | 4,53 | 5,84 | 1 | 539 |
| 24/6/2025 | 4,59 | 4,58 | -8,40% | 4,58 | 4,59 | 4,58 | 4,51 | 5,84 | 2 | 40.348 |
| 23/6/2025 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,57 | 5,29 | 1 | 1.000 |
| 18/6/2025 | 5,13 | 5,00 | -4,76% | 5,00 | 5,13 | 5,04 | 4,54 | 5,79 | 5 | 89.381 |
| 17/6/2025 | 5,00 | 5,25 | +10,76% | 5,00 | 5,25 | 5,00 | 4,71 | 4,90 | 2 | 51.075 |
| 16/6/2025 | 4,80 | 4,74 | -0,42% | 4,63 | 4,80 | 4,75 | 4,49 | 5,85 | 5 | 41.832 |
| 13/6/2025 | 4,92 | 4,76 | -17,93% | 4,74 | 4,92 | 4,80 | 4,75 | 5,86 | 7 | 49.028 |
| 12/6/2025 | 5,20 | 5,80 | +12,84% | 4,96 | 5,80 | 5,03 | 4,94 | 5,83 | 13 | 189.350 |
| 11/6/2025 | 5,65 | 5,14 | -12,59% | 5,14 | 5,65 | 5,26 | 5,17 | 5,88 | 8 | 89.051 |
| 9/6/2025 | 5,87 | 5,88 | +11,36% | 5,87 | 5,88 | 5,87 | 5,38 | 5,88 | 6 | 25.837 |
| 5/6/2025 | 5,28 | 5,28 | +0,76% | 5,28 | 5,28 | 5,28 | 5,28 | 5,98 | 1 | 10.560 |
| 3/6/2025 | 6,10 | 5,24 | +0,38% | 5,24 | 6,10 | 5,81 | 5,24 | 6,09 | 2 | 1.744 |
| 28/5/2025 | 5,95 | 5,22 | -13,00% | 5,22 | 5,95 | 5,42 | 5,18 | 6,13 | 4 | 49.409 |
| 27/5/2025 | 5,98 | 6,00 | +15,38% | 5,98 | 6,41 | 6,06 | 5,95 | 6,09 | 4 | 38.225 |
| 23/5/2025 | 5,20 | 5,20 | -0,57% | 5,20 | 5,20 | 5,20 | 5,01 | 5,20 | 1 | 520 |
| 22/5/2025 | 5,23 | 5,23 | 0,00% | 5,23 | 5,23 | 5,23 | 5,20 | 5,97 | 1 | 5.230 |
| 21/5/2025 | 5,32 | 5,23 | -12,54% | 5,23 | 5,32 | 5,23 | 5,12 | 5,97 | 4 | 23.551 |
| 20/5/2025 | 5,98 | 5,98 | +0,34% | 5,98 | 5,98 | 5,98 | 5,32 | 5,98 | 1 | 2.392 |
| 15/5/2025 | 5,96 | 5,96 | +0,51% | 5,96 | 5,96 | 5,96 | 5,16 | 5,96 | 1 | 596 |
| 14/5/2025 | 5,93 | 5,93 | -0,84% | 5,93 | 5,93 | 5,93 | 5,11 | 5,90 | 1 | 5.337 |
| 13/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,96 | 5,90 | 5,96 | 3 | 7.754 |
| 12/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,90 | 5,98 | 2 | 29.900 |
| 9/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,04 | 5,98 | 2 | 16.146 |
| 8/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,04 | 5,98 | 1 | 598 |
| 7/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,51 | 5,98 | 1 | 598 |
| 6/5/2025 | 5,98 | 5,98 | +16,57% | 5,98 | 5,98 | 5,98 | 5,02 | 5,98 | 1 | 1.196 |
| 5/5/2025 | 5,13 | 5,13 | -14,36% | 5,13 | 5,13 | 5,13 | 5,02 | 5,98 | 1 | 5.130 |
| 2/5/2025 | 6,36 | 5,99 | -70,05% | 5,90 | 6,36 | 6,00 | 5,13 | 7,00 | 3 | 27.019 |