DIRECIONAL ON (DIRR3)

DIRR3
🏛️ Brasil →
15.85
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-02 16.16 16.37 15.74 15.85 4.6M
2025-10-01 16.15 16.46 16.11 16.17 4.8M
2025-09-30 16.38 16.47 16.11 16.17 3.7M
2025-09-29 15.94 16.13 15.77 16.11 2.4M
2025-09-26 15.58 15.89 15.54 15.81 4.1M
2025-09-25 15.68 15.69 15.43 15.51 3.4M
2025-09-24 15.71 15.86 15.60 15.66 1.6M
2025-09-23 15.60 15.96 15.45 15.70 2.5M
2025-09-22 15.42 15.55 15.15 15.47 3.4M
2025-09-19 15.37 15.62 15.30 15.54 2.5M
2025-09-18 15.38 15.43 15.21 15.37 2.6M
2025-09-17 15.34 15.53 15.20 15.33 5.7M
2025-09-16 15.24 15.49 15.10 15.24 4.0M
2025-09-15 15.60 15.63 15.16 15.23 3.4M
2025-09-12 15.13 15.58 15.01 15.55 3.9M
2025-09-11 15.32 15.45 15.08 15.20 4.1M
2025-09-10 15.21 15.54 15.07 15.20 4.2M
2025-09-09 15.45 15.55 15.10 15.37 6.8M
2025-09-08 15.97 16.03 15.65 15.84 3.9M
2025-09-05 15.95 16.25 15.54 15.94 3.3M
2025-09-04 15.33 15.70 15.25 15.64 5.5M
2025-09-03 15.42 15.45 15.20 15.28 5.0M
2025-09-02 15.05 15.42 14.86 15.37 5.4M
2025-09-01 15.36 15.48 14.95 15.16 3.9M
2025-08-29 15.37 15.67 15.26 15.45 4.7M
2025-08-28 15.28 15.60 15.16 15.37 3.4M
2025-08-27 14.88 15.19 14.72 15.09 3.8M
2025-08-26 14.66 14.87 14.59 14.85 7.2M
2025-08-25 14.55 14.87 14.43 14.72 3.6M
2025-08-22 14.02 14.63 13.83 14.43 4.6M
2025-08-21 13.94 14.11 13.80 13.96 4.1M
2025-08-20 13.80 13.98 13.64 13.97 2.6M
2025-08-19 14.09 14.10 13.64 13.83 3.8M
2025-08-18 14.25 14.32 14.07 14.09 2.6M
2025-08-15 14.15 14.31 14.00 14.23 2.4M
2025-08-14 13.83 14.26 13.80 14.15 3.1M
2025-08-13 14.20 14.21 13.78 13.98 5.5M
2025-08-12 13.99 14.39 13.75 14.20 8.9M
2025-08-11 13.80 13.90 13.47 13.63 4.7M
2025-08-08 13.83 14.16 13.64 13.66 5.3M
2025-08-07 13.75 13.94 13.70 13.82 4.2M
2025-08-06 13.11 13.75 13.06 13.75 5.3M
2025-08-05 12.99 13.13 12.87 13.11 5.1M
2025-08-04 13.14 13.39 12.83 13.01 3.0M
2025-08-01 13.13 13.48 13.05 13.07 6.2M
2025-07-31 12.88 13.06 12.66 13.00 4.4M
2025-07-30 12.82 13.20 12.82 13.17 3.0M
2025-07-29 12.67 12.98 12.55 12.96 4.8M
2025-07-28 12.82 12.93 12.53 12.57 6.4M
2025-07-25 12.73 12.89 12.73 12.77 2.2M
2025-07-24 13.13 13.13 12.72 12.73 6.3M
2025-07-23 13.09 13.29 13.00 13.17 3.9M
2025-07-22 13.42 13.54 13.07 13.07 4.5M
2025-07-21 13.42 13.58 13.40 13.42 5.1M
2025-07-18 13.72 13.82 13.41 13.42 4.3M
2025-07-17 13.59 13.81 13.49 13.81 3.1M
2025-07-16 13.59 13.67 13.38 13.59 3.5M
2025-07-15 13.17 13.63 13.11 13.59 5.9M
2025-07-14 13.24 13.27 12.95 13.20 2.9M
2025-07-11 13.37 13.50 13.04 13.20 4.7M
2025-07-10 13.30 13.37 13.09 13.34 3.5M
2025-07-09 13.61 13.64 13.39 13.48 3.4M
2025-07-08 13.49 13.67 13.43 13.61 4.1M
2025-07-07 13.67 13.73 13.45 13.47 3.7M
2025-07-04 13.60 13.78 13.55 13.70 1.9M
2025-07-03 13.33 13.73 13.25 13.60 9.2M
2025-07-02 13.80 13.83 13.23 13.29 6.0M
2025-07-01 13.60 13.81 13.52 13.76 4.7M
2025-06-30 13.45 13.61 13.25 13.61 4.8M
2025-06-27 13.49 13.57 13.35 13.48 4.3M
2025-06-26 13.53 13.76 13.43 13.47 6.1M
2025-06-25 13.47 13.72 13.28 13.48 5.9M
2025-06-24 13.29 13.69 13.26 13.49 6.5M
2025-06-23 13.43 13.43 13.15 13.22 3.5M
2025-06-20 13.54 13.58 13.21 13.39 4.7M
2025-06-18 13.31 13.58 13.26 13.49 6.7M
2025-06-17 13.31 13.40 13.14 13.26 5.4M
2025-06-16 12.70 13.06 12.58 13.01 3.8M
2025-06-13 12.87 12.87 12.49 12.53 3.9M
2025-06-12 13.04 13.05 12.85 12.95 2.8M
2025-06-11 13.03 13.11 12.75 13.07 3.9M
2025-06-10 13.02 13.15 12.85 13.01 4.5M
2025-06-09 12.93 13.00 12.68 12.98 4.3M
2025-06-06 13.39 13.43 12.79 12.93 6.1M
2025-06-05 13.27 13.58 13.25 13.35 7.1M
2025-06-04 13.22 13.61 13.19 13.27 5.9M
2025-06-03 12.97 13.28 12.93 13.22 4.2M
2025-06-02 13.01 13.20 12.77 12.98 3.7M
2025-05-30 12.82 12.99 12.71 12.92 8.0M
2025-05-29 12.72 12.96 12.70 12.82 4.7M
2025-05-28 12.85 12.98 12.71 12.87 4.3M
2025-05-27 12.83 13.02 12.70 12.85 6.2M
2025-05-26 12.50 12.72 12.48 12.65 4.0M
2025-05-23 11.93 12.55 11.79 12.54 6.3M
2025-05-22 11.87 12.24 11.79 12.00 7.2M
2025-05-21 12.31 12.31 11.81 11.88 5.7M
2025-05-20 12.21 12.31 12.02 12.31 6.2M
2025-05-19 12.25 12.26 11.96 12.21 6.3M
2025-05-16 12.13 12.31 11.98 12.29 6.4M
2025-05-15 12.07 12.13 11.88 12.12 8.8M
2025-05-14 11.83 12.12 11.76 11.96 5.2M
2025-05-13 11.63 11.93 11.50 11.82 8.8M
2025-05-12 11.88 11.88 11.41 11.64 6.8M
2025-05-09 12.08 12.14 11.76 11.85 6.4M
2025-05-08 11.82 12.21 11.72 12.06 7.6M
2025-05-07 12.00 12.01 11.56 11.70 6.1M
2025-05-06 11.54 11.90 11.54 11.90 6.0M
2025-05-05 11.46 11.54 11.28 11.54 4.5M
2025-05-02 11.63 11.69 11.42 11.49 13.6M
2025-04-30 11.00 11.55 10.97 11.55 6.0M
2025-04-29 11.45 11.63 11.09 11.09 6.8M
2025-04-28 11.39 11.70 11.33 11.57 5.0M
2025-04-25 11.63 11.64 11.18 11.39 5.8M
2025-04-24 35.14 36.52 35.04 36.52 1.5M
2025-04-23 34.92 35.19 34.33 35.10 1.5M
2025-04-22 34.30 34.85 34.16 34.77 1.5M
2025-04-17 33.75 34.32 33.51 34.32 1.5M
2025-04-16 33.62 34.02 33.33 33.63 1.3M
2025-04-15 33.25 33.64 32.96 33.55 1.1M
2025-04-14 32.82 33.37 32.54 33.22 1.8M
2025-04-11 32.50 32.68 31.15 32.30 2.9M
2025-04-10 32.91 32.91 32.13 32.54 2.8M
2025-04-09 32.70 33.40 31.93 32.85 2.1M
2025-04-08 32.75 33.66 32.47 32.80 2.7M
2025-04-07 31.74 32.81 31.36 32.60 2.0M
2025-04-04 32.47 32.47 31.46 32.40 1.7M
2025-04-03 32.06 33.49 31.90 32.89 2.7M
2025-04-02 31.80 32.19 31.56 32.19 4.3M
2025-04-01 31.32 32.16 31.32 31.89 1.5M
2025-03-31 31.83 32.12 31.12 31.43 1.6M
2025-03-28 32.17 32.25 31.62 31.80 0.8M
2025-03-27 32.54 32.76 32.10 32.16 1.8M
2025-03-26 31.88 32.66 31.83 32.31 1.7M
2025-03-25 31.27 32.08 31.06 31.86 2.0M
2025-03-24 31.75 32.03 31.06 31.17 0.9M
2025-03-21 31.80 31.93 31.27 31.62 1.5M
2025-03-20 32.05 32.40 31.50 31.69 1.6M
2025-03-19 31.70 33.05 31.51 32.33 3.4M
2025-03-18 30.27 31.67 30.10 31.55 3.5M
2025-03-17 29.96 30.47 29.32 30.20 2.0M
2025-03-14 29.46 30.27 29.46 30.00 1.5M
2025-03-13 30.05 30.10 29.29 29.38 2.3M
2025-03-12 28.85 30.12 28.85 30.06 1.7M
2025-03-11 29.82 30.05 28.50 29.08 3.9M
2025-03-10 30.16 30.42 29.77 30.13 1.6M
2025-03-07 29.80 30.77 29.42 30.42 1.8M
2025-03-06 29.61 30.60 29.17 30.09 3.7M
2025-03-05 29.10 29.60 28.28 29.60 1.5M
2025-02-28 29.64 30.32 29.05 29.35 1.6M
2025-02-27 29.35 30.07 29.23 29.93 1.7M
2025-02-26 30.73 30.93 29.36 29.45 1.5M
2025-02-25 30.80 31.32 30.51 30.52 1.7M
2025-02-24 32.37 32.56 30.64 30.87 1.3M
2025-02-21 31.17 32.42 30.96 32.40 2.5M
2025-02-20 31.10 31.35 30.78 31.17 0.9M
2025-02-19 31.30 31.48 30.96 31.16 1.2M
2025-02-18 31.36 31.74 31.22 31.66 2.0M
2025-02-17 31.16 31.69 31.10 31.43 1.6M
2025-02-14 30.90 31.44 30.64 31.16 1.4M
2025-02-13 30.27 30.66 30.11 30.66 1.0M
2025-02-12 30.16 30.47 29.78 30.35 1.3M
2025-02-11 29.60 30.37 29.60 30.27 1.1M
2025-02-10 29.73 30.35 29.60 29.85 1.8M
2025-02-07 29.93 30.31 29.48 29.73 1.6M
2025-02-06 29.00 30.23 29.00 30.04 2.6M
2025-02-05 29.76 29.86 28.92 29.23 1.2M
2025-02-04 29.28 29.77 29.00 29.77 1.9M
2025-02-03 28.78 29.50 28.46 29.27 3.4M
2025-01-31 28.92 28.98 28.61 28.78 1.9M
2025-01-30 27.87 29.12 27.87 28.70 2.3M
2025-01-29 27.51 28.03 27.31 27.80 1.7M
2025-01-28 27.46 27.69 27.27 27.41 1.4M
2025-01-27 26.68 27.60 26.59 27.50 1.9M
2025-01-24 26.00 26.89 25.83 26.76 1.9M
2025-01-23 26.65 26.65 25.83 26.02 1.8M
2025-01-22 25.47 26.57 25.31 26.40 2.1M
2025-01-21 25.33 25.64 25.07 25.51 2.0M
2025-01-20 25.06 25.44 24.63 25.33 3.0M
2025-01-17 25.66 25.85 25.17 25.31 1.7M
2025-01-16 26.00 26.09 25.27 25.55 1.8M
2025-01-15 24.55 26.11 24.55 26.02 3.8M
2025-01-14 24.18 24.81 24.10 24.51 2.0M
2025-01-13 24.15 24.35 23.88 24.25 1.6M
2025-01-10 24.32 24.39 23.95 24.15 2.4M
2025-01-09 24.23 24.42 23.92 24.32 1.6M
2025-01-08 25.54 25.54 24.10 24.31 4.1M
2025-01-07 25.60 26.20 25.45 25.58 2.2M
2025-01-06 25.36 25.71 25.19 25.60 2.0M
2025-01-03 25.38 25.59 25.24 25.29 2.4M
2025-01-02 25.34 25.46 24.73 25.35 2.1M