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.
LVTC3 - WDC NETWORKS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 3,75 | 3,64 | -2,93% | 3,64 | 3,75 | 3,71 | 3,64 | 3,71 | 34 | 5.087.400 |
| 4/9/2025 | 3,81 | 3,75 | -1,57% | 3,74 | 3,82 | 3,78 | 3,75 | 3,80 | 35 | 8.676.000 |
| 3/9/2025 | 3,72 | 3,81 | +2,14% | 3,67 | 3,82 | 3,76 | 3,81 | 3,82 | 50 | 9.552.300 |
| 2/9/2025 | 3,79 | 3,73 | -1,84% | 3,59 | 3,83 | 3,71 | 3,73 | 3,82 | 92 | 16.492.300 |
| 1/9/2025 | 3,75 | 3,80 | +2,15% | 3,64 | 3,82 | 3,73 | 3,74 | 3,81 | 54 | 15.159.400 |
| 29/8/2025 | 3,75 | 3,72 | +0,54% | 3,59 | 3,77 | 3,70 | 3,67 | 3,72 | 45 | 11.640.300 |
| 28/8/2025 | 3,72 | 3,70 | -0,54% | 3,64 | 3,74 | 3,70 | 3,67 | 3,70 | 46 | 9.852.400 |
| 27/8/2025 | 3,49 | 3,72 | +8,45% | 3,39 | 3,77 | 3,63 | 3,72 | 3,74 | 116 | 43.932.400 |
| 26/8/2025 | 3,44 | 3,43 | -0,58% | 3,39 | 3,64 | 3,52 | 3,43 | 3,48 | 148 | 25.409.100 |
| 25/8/2025 | 3,04 | 3,45 | +11,29% | 3,04 | 3,53 | 3,28 | 3,37 | 3,45 | 196 | 2.144.959.500 |
| 22/8/2025 | 3,04 | 3,10 | +1,97% | 3,04 | 3,25 | 3,12 | 3,10 | 3,20 | 47 | 5.318.400 |
| 21/8/2025 | 3,01 | 3,04 | +1,33% | 3,01 | 3,07 | 3,04 | 3,02 | 3,04 | 28 | 1.189.100 |
| 20/8/2025 | 3,11 | 3,00 | -3,85% | 3,00 | 3,18 | 3,06 | 3,00 | 3,04 | 48 | 6.154.300 |
| 19/8/2025 | 3,29 | 3,12 | -3,70% | 3,12 | 3,29 | 3,17 | 3,10 | 3,15 | 47 | 3.909.800 |
| 18/8/2025 | 3,29 | 3,24 | -0,92% | 3,20 | 3,30 | 3,23 | 3,23 | 3,29 | 36 | 4.047.600 |
| 15/8/2025 | 3,21 | 3,27 | +3,15% | 3,18 | 3,27 | 3,22 | 3,24 | 3,29 | 36 | 3.385.800 |
| 14/8/2025 | 3,23 | 3,17 | +0,63% | 3,15 | 3,26 | 3,18 | 3,17 | 3,21 | 73 | 16.583.100 |
| 13/8/2025 | 3,56 | 3,15 | -13,46% | 3,15 | 3,56 | 3,29 | 3,15 | 3,20 | 236 | 40.498.600 |
| 12/8/2025 | 3,64 | 3,64 | -1,36% | 3,55 | 3,71 | 3,60 | 3,65 | 3,71 | 114 | 18.066.100 |
| 11/8/2025 | 3,72 | 3,69 | -0,81% | 3,64 | 3,77 | 3,68 | 3,69 | 3,70 | 38 | 2.840.200 |
| 8/8/2025 | 3,74 | 3,72 | -1,85% | 3,72 | 3,83 | 3,78 | 3,72 | 3,83 | 38 | 4.120.800 |
| 7/8/2025 | 3,78 | 3,79 | +1,07% | 3,60 | 3,79 | 3,66 | 3,66 | 3,79 | 70 | 11.620.100 |
| 6/8/2025 | 3,71 | 3,75 | +1,08% | 3,71 | 3,85 | 3,81 | 3,75 | 3,81 | 78 | 11.175.100 |
| 5/8/2025 | 3,54 | 3,71 | +5,10% | 3,54 | 3,71 | 3,62 | 3,65 | 3,71 | 49 | 8.405.000 |
| 4/8/2025 | 3,45 | 3,53 | +2,32% | 3,45 | 3,67 | 3,58 | 3,51 | 3,67 | 52 | 6.101.100 |
| 1/8/2025 | 3,59 | 3,45 | -3,90% | 3,45 | 3,68 | 3,54 | 3,45 | 3,64 | 42 | 5.109.500 |
| 31/7/2025 | 3,49 | 3,59 | +2,57% | 3,49 | 3,63 | 3,56 | 3,58 | 3,59 | 34 | 5.565.600 |
| 30/7/2025 | 3,60 | 3,50 | -3,31% | 3,50 | 3,63 | 3,56 | 3,50 | 3,55 | 44 | 5.526.500 |
| 29/7/2025 | 3,48 | 3,62 | +2,84% | 3,48 | 3,64 | 3,54 | 3,50 | 3,59 | 37 | 3.400.500 |
| 28/7/2025 | 3,55 | 3,52 | -1,40% | 3,48 | 3,71 | 3,58 | 3,51 | 3,57 | 59 | 9.424.700 |
| 25/7/2025 | 3,50 | 3,57 | +2,00% | 3,45 | 3,60 | 3,52 | 3,57 | 3,60 | 53 | 5.284.500 |
| 24/7/2025 | 3,66 | 3,50 | -4,11% | 3,50 | 3,66 | 3,53 | 3,50 | 3,55 | 48 | 6.816.400 |
| 23/7/2025 | 3,42 | 3,65 | +3,99% | 3,42 | 3,65 | 3,57 | 3,60 | 3,67 | 28 | 3.321.200 |
| 22/7/2025 | 3,40 | 3,51 | +2,33% | 3,39 | 3,57 | 3,48 | 3,41 | 3,52 | 36 | 5.575.000 |
| 21/7/2025 | 3,70 | 3,43 | -4,72% | 3,39 | 3,70 | 3,50 | 3,43 | 3,46 | 62 | 9.291.200 |
| 18/7/2025 | 3,47 | 3,60 | +1,98% | 3,47 | 3,67 | 3,57 | 3,58 | 3,66 | 32 | 3.041.900 |
| 17/7/2025 | 3,60 | 3,53 | +0,86% | 3,53 | 3,62 | 3,57 | 3,53 | 3,61 | 24 | 2.323.600 |
| 16/7/2025 | 3,64 | 3,50 | -5,41% | 3,46 | 3,73 | 3,53 | 3,49 | 3,64 | 49 | 7.183.400 |
| 15/7/2025 | 3,52 | 3,70 | +5,41% | 3,52 | 3,79 | 3,68 | 3,59 | 3,70 | 53 | 8.613.700 |
| 14/7/2025 | 3,51 | 3,51 | +0,29% | 3,51 | 3,62 | 3,54 | 3,51 | 3,55 | 33 | 2.981.400 |
| 11/7/2025 | 3,68 | 3,50 | -2,51% | 3,50 | 3,68 | 3,62 | 3,50 | 3,58 | 39 | 9.577.000 |
| 10/7/2025 | 3,48 | 3,59 | +2,57% | 3,48 | 3,61 | 3,54 | 3,52 | 3,59 | 41 | 4.110.800 |
| 9/7/2025 | 3,57 | 3,50 | -1,96% | 3,50 | 3,68 | 3,56 | 3,50 | 3,56 | 44 | 4.026.600 |
| 8/7/2025 | 3,57 | 3,57 | -0,56% | 3,57 | 3,69 | 3,61 | 3,57 | 3,60 | 31 | 2.530.100 |
| 7/7/2025 | 3,69 | 3,59 | -3,23% | 3,57 | 3,71 | 3,63 | 3,59 | 3,71 | 44 | 3.958.300 |
| 4/7/2025 | 3,66 | 3,71 | +1,64% | 3,57 | 3,71 | 3,64 | 3,60 | 3,71 | 57 | 10.635.500 |
| 3/7/2025 | 3,51 | 3,65 | +3,40% | 3,51 | 3,66 | 3,59 | 3,60 | 3,63 | 44 | 6.219.200 |
| 2/7/2025 | 3,52 | 3,53 | +0,28% | 3,48 | 3,62 | 3,58 | 3,52 | 3,61 | 36 | 5.442.500 |
| 1/7/2025 | 3,58 | 3,52 | -0,28% | 3,50 | 3,58 | 3,54 | 3,52 | 3,58 | 59 | 6.103.800 |
| 30/6/2025 | 3,56 | 3,53 | -1,94% | 3,53 | 3,71 | 3,58 | 3,53 | 3,64 | 88 | 12.431.100 |
| 27/6/2025 | 3,65 | 3,60 | -0,28% | 3,57 | 3,71 | 3,63 | 3,57 | 3,60 | 32 | 3.200.800 |
| 26/6/2025 | 3,56 | 3,61 | +2,27% | 3,56 | 3,67 | 3,61 | 3,61 | 3,65 | 44 | 8.898.400 |
| 25/6/2025 | 3,59 | 3,53 | -1,40% | 3,53 | 3,71 | 3,63 | 3,53 | 3,63 | 44 | 7.668.500 |
| 24/6/2025 | 3,61 | 3,58 | -0,56% | 3,56 | 3,83 | 3,70 | 3,56 | 3,58 | 171 | 16.231.100 |
| 23/6/2025 | 3,76 | 3,60 | -2,96% | 3,57 | 3,76 | 3,62 | 3,60 | 3,68 | 49 | 9.562.500 |
| 20/6/2025 | 3,78 | 3,71 | -1,85% | 3,68 | 3,78 | 3,73 | 3,65 | 3,71 | 43 | 7.090.200 |
| 18/6/2025 | 3,74 | 3,78 | +2,16% | 3,74 | 3,86 | 3,77 | 3,78 | 3,79 | 81 | 12.946.700 |
| 17/6/2025 | 3,78 | 3,70 | +0,54% | 3,68 | 3,78 | 3,71 | 3,70 | 3,75 | 76 | 25.158.600 |
| 16/6/2025 | 3,85 | 3,68 | -4,66% | 3,68 | 3,94 | 3,77 | 3,68 | 3,70 | 249 | 61.999.500 |
| 13/6/2025 | 3,57 | 3,86 | +4,32% | 3,57 | 3,86 | 3,73 | 3,75 | 3,86 | 118 | 19.320.000 |
| 12/6/2025 | 3,60 | 3,70 | +4,23% | 3,38 | 3,71 | 3,41 | 3,64 | 3,70 | 371 | 530.358.300 |
| 11/6/2025 | 3,30 | 3,55 | +5,34% | 3,30 | 3,60 | 3,40 | 3,50 | 3,60 | 86 | 257.093.200 |
| 10/6/2025 | 3,32 | 3,37 | +4,01% | 3,24 | 3,43 | 3,33 | 3,37 | 3,46 | 115 | 18.757.200 |
| 9/6/2025 | 3,32 | 3,24 | +0,93% | 3,24 | 3,48 | 3,30 | 3,24 | 3,28 | 182 | 26.298.300 |
| 6/6/2025 | 3,39 | 3,21 | -3,60% | 3,21 | 3,48 | 3,29 | 3,21 | 3,25 | 169 | 35.963.900 |
| 5/6/2025 | 3,69 | 3,33 | -6,20% | 3,33 | 3,69 | 3,45 | 3,33 | 3,39 | 197 | 26.775.900 |
| 4/6/2025 | 3,95 | 3,55 | -9,44% | 3,54 | 3,99 | 3,64 | 3,55 | 3,66 | 279 | 53.017.500 |
| 3/6/2025 | 3,70 | 3,92 | +7,40% | 3,70 | 3,97 | 3,89 | 3,86 | 3,92 | 208 | 38.669.300 |
| 2/6/2025 | 3,45 | 3,65 | +7,35% | 3,45 | 3,76 | 3,62 | 3,57 | 3,69 | 266 | 32.877.600 |
| 30/5/2025 | 3,42 | 3,40 | +1,19% | 3,27 | 3,43 | 3,36 | 3,40 | 3,44 | 46 | 6.087.200 |
| 29/5/2025 | 3,34 | 3,36 | +1,51% | 3,25 | 3,40 | 3,31 | 3,36 | 3,42 | 62 | 11.417.800 |
| 28/5/2025 | 3,08 | 3,31 | +6,77% | 3,08 | 3,31 | 3,27 | 3,25 | 3,31 | 55 | 12.326.100 |
| 27/5/2025 | 3,17 | 3,10 | -1,59% | 3,10 | 3,21 | 3,16 | 3,11 | 3,19 | 50 | 5.631.400 |
| 26/5/2025 | 3,06 | 3,15 | +3,62% | 3,06 | 3,16 | 3,11 | 3,07 | 3,16 | 24 | 1.590.400 |
| 23/5/2025 | 3,11 | 3,04 | -2,56% | 2,99 | 3,16 | 3,07 | 3,03 | 3,08 | 55 | 6.488.100 |
| 22/5/2025 | 3,16 | 3,12 | -1,58% | 3,10 | 3,22 | 3,18 | 3,12 | 3,20 | 44 | 4.998.900 |
| 21/5/2025 | 3,18 | 3,17 | -0,31% | 3,05 | 3,18 | 3,11 | 3,10 | 3,17 | 44 | 6.020.800 |
| 20/5/2025 | 3,04 | 3,18 | +2,58% | 3,04 | 3,19 | 3,11 | 3,11 | 3,18 | 66 | 10.088.800 |
| 19/5/2025 | 3,05 | 3,10 | +2,31% | 3,02 | 3,18 | 3,08 | 3,10 | 3,12 | 76 | 10.335.200 |
| 16/5/2025 | 3,00 | 3,03 | -1,30% | 2,94 | 3,12 | 3,00 | 3,03 | 3,05 | 55 | 6.460.100 |
| 15/5/2025 | 2,99 | 3,07 | +3,02% | 2,99 | 3,19 | 3,09 | 3,06 | 3,12 | 64 | 9.209.800 |
| 14/5/2025 | 3,03 | 2,98 | -1,65% | 2,93 | 3,03 | 2,97 | 2,97 | 2,98 | 54 | 10.395.100 |
| 13/5/2025 | 3,05 | 3,03 | -0,33% | 2,97 | 3,05 | 3,02 | 2,99 | 3,03 | 101 | 25.640.000 |
| 12/5/2025 | 3,02 | 3,04 | 0,00% | 2,95 | 3,05 | 3,03 | 3,03 | 3,05 | 89 | 14.499.100 |
| 9/5/2025 | 3,18 | 3,04 | -1,94% | 3,04 | 3,18 | 3,09 | 3,02 | 3,04 | 42 | 4.118.600 |
| 8/5/2025 | 2,98 | 3,10 | +6,90% | 2,95 | 3,19 | 3,01 | 3,10 | 3,17 | 66 | 10.778.900 |
| 7/5/2025 | 2,90 | 2,90 | 0,00% | 2,87 | 2,90 | 2,89 | 2,88 | 2,90 | 46 | 1.910.600 |
| 6/5/2025 | 2,90 | 2,90 | -1,02% | 2,87 | 2,90 | 2,89 | 2,87 | 2,90 | 70 | 14.244.300 |
| 5/5/2025 | 2,85 | 2,93 | +0,69% | 2,85 | 2,99 | 2,92 | 2,89 | 2,90 | 56 | 6.814.900 |
| 2/5/2025 | 2,76 | 2,91 | -1,69% | 2,76 | 2,92 | 2,88 | 2,85 | 2,92 | 71 | 7.597.900 |
| 29/4/2025 | 2,92 | 2,96 | +2,07% | 2,92 | 3,00 | 2,96 | 2,96 | 2,97 | 64 | 3.857.700 |
| 28/4/2025 | 3,00 | 2,90 | -1,69% | 2,90 | 3,03 | 2,94 | 2,90 | 2,94 | 52 | 6.046.200 |
| 25/4/2025 | 2,96 | 2,95 | -0,34% | 2,89 | 2,99 | 2,93 | 2,91 | 2,95 | 72 | 9.633.700 |
| 24/4/2025 | 2,92 | 2,96 | -1,00% | 2,89 | 3,04 | 2,95 | 2,95 | 3,04 | 69 | 11.566.000 |
| 23/4/2025 | 2,92 | 2,99 | +2,40% | 2,90 | 3,01 | 2,92 | 2,96 | 2,99 | 68 | 10.809.200 |
| 22/4/2025 | 2,92 | 2,92 | -0,34% | 2,92 | 3,02 | 2,95 | 2,92 | 2,93 | 84 | 10.182.800 |
| 17/4/2025 | 2,83 | 2,93 | +1,03% | 2,83 | 3,04 | 2,95 | 2,93 | 3,03 | 32 | 3.813.700 |
| 16/4/2025 | 2,91 | 2,90 | -2,03% | 2,83 | 3,02 | 2,91 | 2,90 | 2,94 | 41 | 5.129.100 |
| 15/4/2025 | 3,04 | 2,96 | -1,66% | 2,91 | 3,04 | 2,97 | 2,93 | 2,97 | 36 | 6.190.400 |
| 14/4/2025 | 2,81 | 3,01 | +8,66% | 2,76 | 3,02 | 2,91 | 2,91 | 3,01 | 77 | 8.210.200 |
| 11/4/2025 | 2,70 | 2,77 | +1,84% | 2,60 | 2,77 | 2,66 | 2,76 | 2,77 | 63 | 19.329.700 |
| 10/4/2025 | 2,74 | 2,72 | -0,73% | 2,72 | 2,85 | 2,75 | 2,72 | 2,80 | 32 | 2.235.400 |
| 9/4/2025 | 2,66 | 2,74 | +3,01% | 2,53 | 2,81 | 2,68 | 2,72 | 2,81 | 73 | 8.823.300 |
| 8/4/2025 | 2,74 | 2,66 | -3,62% | 2,66 | 2,90 | 2,75 | 2,66 | 2,71 | 69 | 6.702.200 |
| 7/4/2025 | 2,70 | 2,76 | -0,72% | 2,67 | 2,78 | 2,71 | 2,75 | 2,87 | 36 | 5.380.200 |
| 4/4/2025 | 2,88 | 2,78 | -5,76% | 2,76 | 2,92 | 2,82 | 2,78 | 2,89 | 62 | 6.156.100 |
| 3/4/2025 | 2,95 | 2,95 | +0,34% | 2,88 | 2,99 | 2,92 | 2,89 | 2,95 | 49 | 4.215.300 |
| 2/4/2025 | 3,00 | 2,94 | -1,34% | 2,94 | 3,00 | 2,97 | 2,94 | 2,95 | 43 | 3.660.300 |
| 1/4/2025 | 2,87 | 2,98 | +1,02% | 2,87 | 3,10 | 2,99 | 2,97 | 2,99 | 43 | 4.696.800 |
| 31/3/2025 | 3,02 | 2,95 | -2,64% | 2,86 | 3,16 | 2,97 | 2,90 | 2,95 | 101 | 8.266.900 |
| 28/3/2025 | 3,20 | 3,03 | -3,81% | 3,00 | 3,29 | 3,10 | 3,03 | 3,14 | 147 | 15.654.900 |
| 27/3/2025 | 3,14 | 3,15 | -2,17% | 3,14 | 3,42 | 3,28 | 3,15 | 3,18 | 79 | 12.734.800 |
| 26/3/2025 | 3,10 | 3,22 | +4,55% | 3,10 | 3,48 | 3,33 | 3,17 | 3,22 | 160 | 21.001.900 |
| 25/3/2025 | 3,64 | 3,08 | -14,21% | 3,00 | 3,64 | 3,28 | 3,08 | 3,20 | 241 | 43.635.300 |
| 24/3/2025 | 2,66 | 3,59 | +32,47% | 2,66 | 3,64 | 3,29 | 3,47 | 3,59 | 518 | 70.651.500 |
| 21/3/2025 | 2,60 | 2,71 | +3,04% | 2,60 | 2,73 | 2,65 | 2,64 | 2,69 | 61 | 13.055.500 |
| 20/3/2025 | 2,50 | 2,63 | +1,94% | 2,49 | 2,71 | 2,63 | 2,63 | 2,68 | 98 | 12.142.400 |
| 19/3/2025 | 2,52 | 2,58 | +2,38% | 2,47 | 2,60 | 2,52 | 2,55 | 2,59 | 52 | 5.831.100 |
| 18/3/2025 | 2,60 | 2,52 | -0,79% | 2,51 | 2,62 | 2,57 | 2,52 | 2,54 | 33 | 2.802.900 |
| 17/3/2025 | 2,36 | 2,54 | +3,67% | 2,36 | 2,70 | 2,54 | 2,54 | 2,56 | 129 | 14.729.900 |
| 14/3/2025 | 2,50 | 2,45 | -0,41% | 2,42 | 2,56 | 2,47 | 2,41 | 2,46 | 77 | 6.448.000 |
| 13/3/2025 | 2,25 | 2,46 | +10,81% | 2,18 | 2,46 | 2,33 | 2,46 | 2,49 | 107 | 16.750.900 |
| 12/3/2025 | 2,16 | 2,22 | +2,78% | 2,16 | 2,24 | 2,20 | 2,18 | 2,22 | 60 | 5.580.700 |
| 11/3/2025 | 2,21 | 2,16 | -2,26% | 2,15 | 2,23 | 2,16 | 2,16 | 2,20 | 49 | 7.185.700 |
| 10/3/2025 | 2,29 | 2,21 | -1,78% | 2,21 | 2,29 | 2,27 | 2,21 | 2,29 | 33 | 8.635.300 |