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.
LVTC3F - 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 | 3,71 | 3,70 | -1,33% | 3,68 | 3,80 | 3,71 | 3,66 | 3,79 | 23 | 99.257 |
| 4/9/2025 | 3,77 | 3,75 | -1,06% | 3,72 | 3,80 | 3,77 | 3,75 | 3,81 | 7 | 50.911 |
| 3/9/2025 | 3,68 | 3,79 | -1,04% | 3,67 | 3,83 | 3,77 | 3,71 | 3,83 | 14 | 153.311 |
| 2/9/2025 | 3,83 | 3,83 | +2,41% | 3,65 | 3,83 | 3,77 | 3,76 | 3,85 | 41 | 309.157 |
| 1/9/2025 | 3,77 | 3,74 | -1,06% | 3,65 | 3,82 | 3,72 | 3,65 | 3,83 | 94 | 809.853 |
| 29/8/2025 | 3,57 | 3,78 | +1,89% | 3,57 | 3,78 | 3,69 | 3,69 | 3,77 | 24 | 74.338 |
| 28/8/2025 | 3,68 | 3,71 | +0,27% | 3,68 | 3,81 | 3,73 | 3,67 | 3,71 | 11 | 26.117 |
| 27/8/2025 | 3,53 | 3,70 | +5,11% | 3,39 | 3,80 | 3,61 | 3,69 | 3,70 | 44 | 307.253 |
| 26/8/2025 | 3,39 | 3,52 | +2,92% | 3,39 | 3,64 | 3,54 | 3,43 | 3,53 | 43 | 174.544 |
| 25/8/2025 | 3,16 | 3,42 | +8,23% | 3,09 | 3,56 | 3,34 | 3,36 | 3,42 | 63 | 312.951 |
| 22/8/2025 | 3,08 | 3,16 | +2,60% | 3,08 | 3,22 | 3,12 | 3,09 | 3,10 | 10 | 59.015 |
| 21/8/2025 | 3,06 | 3,08 | +1,65% | 3,03 | 3,09 | 3,07 | 3,03 | 3,09 | 9 | 21.243 |
| 20/8/2025 | 3,18 | 3,03 | -4,11% | 3,03 | 3,18 | 3,09 | 3,03 | 3,05 | 38 | 107.538 |
| 19/8/2025 | 3,20 | 3,16 | -3,95% | 3,16 | 3,20 | 3,17 | 3,16 | 3,18 | 11 | 79.702 |
| 18/8/2025 | 3,27 | 3,29 | +4,44% | 3,16 | 3,29 | 3,24 | 3,24 | 3,29 | 15 | 95.496 |
| 15/8/2025 | 3,16 | 3,15 | -0,63% | 3,14 | 3,25 | 3,20 | 3,16 | 3,27 | 11 | 79.253 |
| 14/8/2025 | 3,27 | 3,17 | -3,35% | 3,16 | 3,27 | 3,18 | 3,17 | 3,21 | 24 | 72.591 |
| 13/8/2025 | 3,56 | 3,28 | -9,89% | 3,16 | 3,56 | 3,30 | 3,23 | 3,28 | 120 | 309.241 |
| 12/8/2025 | 3,67 | 3,64 | -0,55% | 3,53 | 3,78 | 3,64 | 3,66 | 3,67 | 27 | 148.546 |
| 11/8/2025 | 3,69 | 3,66 | -2,14% | 3,66 | 3,69 | 3,66 | 3,66 | 3,68 | 7 | 26.753 |
| 8/8/2025 | 3,83 | 3,74 | -1,06% | 3,72 | 3,83 | 3,75 | 3,74 | 3,79 | 8 | 53.635 |
| 7/8/2025 | 3,75 | 3,78 | +1,89% | 3,68 | 3,82 | 3,71 | 3,64 | 3,78 | 18 | 59.363 |
| 6/8/2025 | 3,83 | 3,71 | +1,64% | 3,71 | 3,88 | 3,80 | 3,72 | 3,84 | 57 | 332.239 |
| 5/8/2025 | 3,57 | 3,65 | +1,96% | 3,55 | 3,65 | 3,59 | 3,65 | 3,75 | 11 | 51.064 |
| 4/8/2025 | 3,50 | 3,58 | +1,13% | 3,47 | 3,61 | 3,52 | 3,58 | 3,65 | 17 | 108.632 |
| 1/8/2025 | 3,55 | 3,54 | +1,43% | 3,54 | 3,71 | 3,61 | 3,52 | 3,64 | 15 | 91.501 |
| 31/7/2025 | 3,73 | 3,49 | -3,86% | 3,44 | 3,73 | 3,52 | 3,49 | 3,63 | 17 | 114.486 |
| 30/7/2025 | 3,82 | 3,63 | +0,28% | 3,51 | 3,82 | 3,58 | 3,51 | 3,64 | 18 | 104.290 |
| 29/7/2025 | 3,48 | 3,62 | +2,55% | 3,48 | 3,64 | 3,57 | 3,52 | 3,65 | 33 | 361.938 |
| 28/7/2025 | 3,58 | 3,53 | -0,84% | 3,49 | 3,63 | 3,56 | 3,51 | 3,53 | 10 | 87.612 |
| 25/7/2025 | 3,78 | 3,56 | 0,00% | 3,41 | 3,78 | 3,52 | 3,50 | 3,61 | 22 | 57.771 |
| 24/7/2025 | 3,76 | 3,56 | -1,11% | 3,45 | 3,79 | 3,51 | 3,49 | 3,56 | 16 | 108.290 |
| 23/7/2025 | 3,34 | 3,60 | +6,19% | 3,32 | 3,60 | 3,45 | 3,60 | 3,61 | 20 | 89.921 |
| 22/7/2025 | 3,34 | 3,39 | -1,74% | 3,34 | 3,56 | 3,44 | 3,38 | 3,46 | 32 | 95.138 |
| 21/7/2025 | 3,70 | 3,45 | -4,70% | 3,36 | 3,74 | 3,50 | 3,44 | 3,45 | 34 | 61.411 |
| 18/7/2025 | 3,58 | 3,62 | +4,32% | 3,47 | 3,62 | 3,57 | 3,62 | 3,66 | 25 | 54.383 |
| 17/7/2025 | 3,45 | 3,47 | -2,80% | 3,45 | 3,47 | 3,45 | 3,52 | 3,58 | 15 | 17.270 |
| 16/7/2025 | 3,56 | 3,57 | -0,56% | 3,47 | 3,66 | 3,56 | 3,53 | 3,66 | 24 | 72.320 |
| 15/7/2025 | 3,55 | 3,59 | +2,28% | 3,51 | 3,77 | 3,62 | 3,59 | 3,70 | 14 | 36.963 |
| 14/7/2025 | 3,44 | 3,51 | -0,28% | 3,44 | 3,57 | 3,50 | 3,51 | 3,55 | 25 | 155.026 |
| 11/7/2025 | 3,59 | 3,52 | -0,85% | 3,52 | 3,71 | 3,56 | 3,49 | 3,59 | 10 | 95.651 |
| 10/7/2025 | 3,53 | 3,55 | +1,72% | 3,51 | 3,55 | 3,53 | 3,49 | 3,65 | 17 | 55.078 |
| 9/7/2025 | 3,60 | 3,49 | -3,06% | 3,49 | 3,65 | 3,63 | 3,47 | 3,56 | 126 | 1.332.558 |
| 8/7/2025 | 3,50 | 3,60 | +1,98% | 3,50 | 3,72 | 3,63 | 3,58 | 3,66 | 17 | 66.538 |
| 7/7/2025 | 3,81 | 3,53 | -6,61% | 3,53 | 3,83 | 3,64 | 3,53 | 3,78 | 38 | 198.571 |
| 4/7/2025 | 3,69 | 3,78 | +3,00% | 3,54 | 3,78 | 3,63 | 3,59 | 3,79 | 173 | 3.430.420 |
| 3/7/2025 | 3,51 | 3,67 | +4,26% | 3,51 | 3,68 | 3,56 | 3,57 | 3,67 | 16 | 84.199 |
| 2/7/2025 | 3,66 | 3,52 | -1,68% | 3,52 | 3,66 | 3,52 | 3,51 | 3,61 | 8 | 48.349 |
| 1/7/2025 | 3,79 | 3,58 | 0,00% | 3,52 | 3,79 | 3,56 | 3,51 | 3,62 | 74 | 666.679 |
| 30/6/2025 | 3,62 | 3,58 | -1,38% | 3,56 | 3,71 | 3,63 | 3,57 | 3,69 | 263 | 4.253.259 |
| 27/6/2025 | 3,56 | 3,63 | -0,55% | 3,53 | 3,71 | 3,64 | 3,56 | 3,64 | 17 | 130.807 |
| 26/6/2025 | 3,56 | 3,65 | +0,55% | 3,56 | 3,67 | 3,62 | 3,56 | 3,67 | 7 | 37.313 |
| 25/6/2025 | 3,63 | 3,63 | -1,09% | 3,57 | 3,70 | 3,62 | 3,58 | 3,63 | 26 | 47.477 |
| 24/6/2025 | 3,67 | 3,67 | 0,00% | 3,57 | 3,82 | 3,70 | 3,61 | 3,67 | 60 | 144.757 |
| 23/6/2025 | 3,66 | 3,67 | -0,81% | 3,57 | 3,76 | 3,62 | 3,58 | 3,69 | 27 | 93.579 |
| 20/6/2025 | 3,78 | 3,70 | -2,89% | 3,70 | 3,86 | 3,76 | 3,66 | 3,75 | 20 | 116.044 |
| 18/6/2025 | 3,67 | 3,81 | +1,60% | 3,67 | 3,84 | 3,79 | 3,72 | 3,81 | 17 | 77.104 |
| 17/6/2025 | 3,71 | 3,75 | -0,79% | 3,68 | 3,80 | 3,72 | 3,70 | 3,79 | 39 | 198.840 |
| 16/6/2025 | 3,81 | 3,78 | +0,27% | 3,73 | 3,92 | 3,84 | 3,71 | 3,78 | 43 | 208.672 |
| 13/6/2025 | 3,53 | 3,77 | +3,57% | 3,53 | 3,83 | 3,72 | 3,71 | 3,80 | 65 | 126.193 |
| 12/6/2025 | 3,59 | 3,64 | +3,12% | 3,37 | 3,65 | 3,55 | 3,64 | 3,69 | 50 | 222.276 |
| 11/6/2025 | 3,30 | 3,53 | +4,75% | 3,30 | 3,65 | 3,50 | 3,52 | 3,60 | 75 | 127.224 |
| 10/6/2025 | 3,24 | 3,37 | +3,37% | 3,24 | 3,42 | 3,36 | 3,36 | 3,43 | 71 | 105.620 |
| 9/6/2025 | 3,24 | 3,26 | -0,31% | 3,24 | 3,39 | 3,31 | 3,25 | 3,32 | 41 | 151.121 |
| 6/6/2025 | 3,52 | 3,27 | -5,22% | 3,25 | 3,52 | 3,32 | 3,27 | 3,37 | 88 | 141.889 |
| 5/6/2025 | 3,83 | 3,45 | -5,99% | 3,42 | 3,83 | 3,50 | 3,42 | 3,45 | 94 | 400.066 |
| 4/6/2025 | 3,92 | 3,67 | -6,62% | 3,58 | 3,93 | 3,69 | 3,61 | 3,67 | 64 | 341.464 |
| 3/6/2025 | 3,69 | 3,93 | +8,86% | 3,59 | 3,95 | 3,86 | 3,88 | 3,96 | 73 | 460.168 |
| 2/6/2025 | 3,43 | 3,61 | +6,18% | 3,43 | 3,78 | 3,61 | 3,62 | 3,65 | 94 | 504.920 |
| 30/5/2025 | 3,37 | 3,40 | +1,49% | 3,34 | 3,45 | 3,39 | 3,40 | 3,41 | 24 | 90.863 |
| 29/5/2025 | 3,31 | 3,35 | +1,82% | 3,28 | 3,35 | 3,32 | 3,32 | 3,37 | 21 | 86.125 |
| 28/5/2025 | 3,12 | 3,29 | +3,13% | 3,12 | 3,29 | 3,22 | 3,23 | 3,29 | 31 | 152.783 |
| 27/5/2025 | 3,20 | 3,19 | 0,00% | 3,19 | 3,25 | 3,21 | 3,05 | 3,19 | 10 | 31.875 |
| 26/5/2025 | 3,11 | 3,19 | +2,90% | 3,11 | 3,19 | 3,15 | 3,06 | 3,20 | 8 | 14.495 |
| 23/5/2025 | 3,25 | 3,10 | -0,64% | 3,03 | 3,25 | 3,09 | 3,05 | 3,11 | 39 | 98.925 |
| 22/5/2025 | 3,19 | 3,12 | +0,32% | 3,12 | 3,25 | 3,18 | 3,12 | 3,24 | 22 | 132.173 |
| 21/5/2025 | 3,18 | 3,11 | 0,00% | 3,05 | 3,18 | 3,10 | 3,10 | 3,19 | 22 | 43.429 |
| 20/5/2025 | 2,94 | 3,11 | +3,32% | 2,94 | 3,15 | 3,09 | 3,11 | 3,16 | 51 | 93.139 |
| 19/5/2025 | 3,05 | 3,01 | -5,35% | 3,00 | 3,17 | 3,04 | 3,01 | 3,06 | 31 | 179.255 |
| 16/5/2025 | 2,94 | 3,18 | +1,60% | 2,94 | 3,18 | 3,02 | 2,97 | 3,05 | 49 | 159.252 |
| 15/5/2025 | 2,97 | 3,13 | +2,96% | 2,97 | 3,13 | 3,06 | 3,01 | 3,12 | 21 | 81.899 |
| 14/5/2025 | 3,00 | 3,04 | 0,00% | 2,96 | 3,06 | 3,02 | 2,97 | 3,04 | 22 | 70.409 |
| 13/5/2025 | 3,12 | 3,04 | -1,30% | 2,97 | 3,16 | 3,04 | 2,99 | 3,09 | 41 | 230.946 |
| 12/5/2025 | 3,15 | 3,08 | -2,22% | 2,96 | 3,15 | 3,03 | 3,00 | 3,08 | 25 | 121.434 |
| 9/5/2025 | 3,17 | 3,15 | +1,61% | 3,04 | 3,18 | 3,10 | 3,08 | 3,13 | 24 | 102.923 |
| 8/5/2025 | 2,96 | 3,10 | +6,90% | 2,95 | 3,17 | 3,03 | 3,09 | 3,10 | 42 | 139.422 |
| 7/5/2025 | 2,86 | 2,90 | -1,02% | 2,85 | 2,95 | 2,89 | 2,90 | 2,94 | 8 | 45.445 |
| 6/5/2025 | 2,83 | 2,93 | -1,01% | 2,83 | 2,96 | 2,84 | 2,90 | 2,94 | 9 | 41.858 |
| 5/5/2025 | 2,78 | 2,96 | +4,23% | 2,78 | 2,98 | 2,84 | 2,83 | 2,93 | 15 | 63.508 |
| 2/5/2025 | 2,71 | 2,84 | -3,73% | 2,70 | 2,96 | 2,85 | 2,66 | 2,96 | 19 | 97.031 |
| 29/4/2025 | 2,84 | 2,95 | -0,67% | 2,84 | 2,95 | 2,99 | 2,96 | 2,98 | 12 | 51.762 |
| 28/4/2025 | 2,88 | 2,97 | +0,68% | 2,76 | 2,97 | 2,88 | 2,88 | 2,97 | 16 | 83.293 |
| 25/4/2025 | 2,96 | 2,95 | -2,32% | 2,89 | 2,97 | 2,94 | 2,91 | 2,99 | 48 | 446.380 |
| 24/4/2025 | 2,98 | 3,02 | +1,34% | 2,92 | 3,02 | 2,96 | 2,95 | 3,02 | 12 | 29.362 |
| 23/4/2025 | 2,93 | 2,98 | +1,36% | 2,89 | 2,98 | 2,92 | 2,96 | 2,98 | 11 | 36.272 |
| 22/4/2025 | 2,93 | 2,94 | -2,00% | 2,87 | 3,02 | 2,94 | 2,85 | 2,97 | 19 | 99.988 |
| 17/4/2025 | 2,99 | 3,00 | +3,81% | 2,88 | 3,00 | 2,95 | 2,92 | 3,01 | 20 | 82.257 |
| 16/4/2025 | 2,96 | 2,89 | -1,03% | 2,80 | 3,02 | 2,91 | 2,89 | 2,94 | 24 | 131.064 |
| 15/4/2025 | 3,01 | 2,92 | -0,68% | 2,92 | 3,02 | 2,94 | 2,92 | 2,99 | 11 | 33.882 |
| 14/4/2025 | 2,81 | 2,94 | +7,69% | 2,77 | 2,94 | 2,81 | 2,89 | 3,00 | 17 | 70.118 |
| 11/4/2025 | 2,87 | 2,73 | -4,21% | 2,62 | 2,87 | 2,68 | 2,73 | 2,79 | 21 | 101.488 |
| 10/4/2025 | 2,81 | 2,85 | +1,42% | 2,70 | 2,86 | 2,81 | 2,70 | 2,84 | 13 | 64.762 |
| 9/4/2025 | 2,66 | 2,81 | +4,07% | 2,57 | 2,81 | 2,68 | 2,77 | 2,81 | 9 | 37.798 |
| 8/4/2025 | 2,75 | 2,70 | -5,92% | 2,70 | 2,94 | 2,77 | 2,66 | 2,73 | 31 | 181.698 |
| 7/4/2025 | 2,75 | 2,87 | -0,35% | 2,67 | 2,89 | 2,75 | 2,75 | 2,87 | 10 | 26.171 |
| 4/4/2025 | 2,91 | 2,88 | -0,69% | 2,78 | 2,91 | 2,81 | 2,80 | 2,90 | 39 | 89.938 |
| 3/4/2025 | 2,92 | 2,90 | -3,65% | 2,89 | 2,97 | 2,92 | 2,89 | 2,97 | 26 | 115.197 |
| 2/4/2025 | 3,04 | 3,01 | +1,69% | 3,00 | 3,04 | 3,00 | 2,95 | 3,02 | 5 | 24.329 |
| 1/4/2025 | 2,87 | 2,96 | +2,78% | 2,87 | 3,05 | 2,98 | 2,95 | 3,02 | 14 | 56.413 |
| 31/3/2025 | 3,00 | 2,88 | -5,88% | 2,83 | 3,15 | 2,91 | 2,90 | 2,99 | 22 | 107.449 |
| 28/3/2025 | 3,10 | 3,06 | -6,13% | 3,01 | 3,29 | 3,08 | 3,06 | 3,12 | 40 | 99.599 |
| 27/3/2025 | 3,10 | 3,26 | +3,16% | 3,07 | 3,42 | 3,26 | 3,19 | 3,28 | 77 | 212.985 |
| 26/3/2025 | 3,09 | 3,16 | -3,07% | 3,09 | 3,48 | 3,29 | 3,15 | 3,23 | 93 | 253.086 |
| 25/3/2025 | 3,59 | 3,26 | -3,55% | 3,09 | 3,60 | 3,33 | 3,14 | 3,27 | 97 | 420.238 |
| 24/3/2025 | 2,67 | 3,38 | +27,55% | 2,54 | 3,58 | 3,28 | 3,40 | 3,47 | 206 | 765.810 |
| 21/3/2025 | 2,54 | 2,65 | -1,85% | 2,54 | 2,65 | 2,62 | 2,65 | 2,66 | 9 | 21.260 |
| 20/3/2025 | 2,49 | 2,70 | +8,00% | 2,49 | 2,72 | 2,64 | 2,66 | 2,68 | 20 | 73.166 |
| 19/3/2025 | 2,51 | 2,50 | -4,21% | 2,50 | 2,54 | 2,51 | 2,51 | 2,55 | 6 | 25.180 |
| 18/3/2025 | 2,64 | 2,61 | +1,95% | 2,52 | 2,64 | 2,57 | 2,51 | 2,58 | 11 | 36.077 |
| 17/3/2025 | 2,53 | 2,56 | +4,49% | 2,49 | 2,73 | 2,57 | 2,52 | 2,56 | 60 | 106.388 |
| 14/3/2025 | 2,41 | 2,45 | +4,70% | 2,32 | 2,51 | 2,45 | 2,41 | 2,45 | 20 | 63.783 |
| 13/3/2025 | 2,28 | 2,34 | +8,33% | 2,21 | 2,34 | 2,28 | 2,35 | 2,41 | 14 | 29.074 |
| 12/3/2025 | 2,16 | 2,16 | -2,70% | 2,11 | 2,20 | 2,14 | 2,16 | 2,20 | 13 | 29.785 |
| 11/3/2025 | 2,18 | 2,22 | +0,45% | 2,16 | 2,26 | 2,18 | 2,16 | 2,20 | 10 | 36.490 |
| 10/3/2025 | 2,17 | 2,21 | -0,45% | 2,17 | 2,29 | 2,20 | 2,21 | 2,29 | 6 | 18.112 |