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: 5 Anos
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.
AUAU3 - PETZCOBASI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,20 | 3,20 | -1,23% | 3,11 | 3,21 | 3,16 | 3,17 | 3,20 | 3.824 | 1.371.029.900 |
| 2/6/2026 | 3,28 | 3,24 | -1,22% | 3,20 | 3,34 | 3,27 | 3,24 | 3,25 | 3.931 | 1.058.998.500 |
| 1/6/2026 | 3,23 | 3,28 | +1,86% | 3,11 | 3,30 | 3,20 | 3,28 | 3,29 | 6.694 | 1.341.560.300 |
| 29/5/2026 | 3,34 | 3,22 | -3,30% | 3,10 | 3,34 | 3,19 | 3,21 | 3,22 | 5.271 | 1.616.824.200 |
| 28/5/2026 | 3,40 | 3,33 | -2,06% | 3,30 | 3,41 | 3,33 | 3,33 | 3,34 | 3.788 | 796.100.100 |
| 27/5/2026 | 3,40 | 3,40 | 0,00% | 3,40 | 3,46 | 3,42 | 3,39 | 3,41 | 1.336 | 317.700.500 |
| 26/5/2026 | 3,36 | 3,40 | 0,00% | 3,32 | 3,44 | 3,39 | 3,40 | 3,44 | 4.105 | 546.702.700 |
| 25/5/2026 | 3,32 | 3,40 | +2,41% | 3,32 | 3,41 | 3,37 | 3,36 | 3,40 | 2.825 | 678.216.400 |
| 22/5/2026 | 3,31 | 3,32 | +0,30% | 3,27 | 3,38 | 3,32 | 3,32 | 3,33 | 4.213 | 739.977.600 |
| 21/5/2026 | 3,31 | 3,31 | +0,61% | 3,24 | 3,35 | 3,30 | 3,29 | 3,31 | 2.239 | 428.498.100 |
| 20/5/2026 | 3,24 | 3,29 | +2,49% | 3,19 | 3,35 | 3,30 | 3,29 | 3,33 | 2.684 | 661.195.400 |
| 19/5/2026 | 3,21 | 3,21 | -1,83% | 3,18 | 3,29 | 3,23 | 3,20 | 3,21 | 3.477 | 557.419.600 |
| 18/5/2026 | 3,40 | 3,27 | -2,68% | 3,20 | 3,40 | 3,25 | 3,25 | 3,27 | 4.715 | 1.046.961.500 |
| 15/5/2026 | 3,29 | 3,36 | -0,59% | 3,23 | 3,44 | 3,34 | 3,36 | 3,40 | 6.185 | 1.212.854.800 |
| 14/5/2026 | 3,38 | 3,38 | -0,29% | 3,35 | 3,45 | 3,41 | 3,38 | 3,40 | 4.697 | 1.382.484.000 |
| 13/5/2026 | 3,51 | 3,39 | -3,42% | 3,33 | 3,54 | 3,42 | 3,36 | 3,39 | 8.160 | 2.947.686.900 |
| 12/5/2026 | 3,40 | 3,51 | +1,74% | 3,39 | 3,61 | 3,51 | 3,51 | 3,54 | 4.710 | 1.781.996.100 |
| 11/5/2026 | 3,68 | 3,45 | -6,25% | 3,40 | 3,68 | 3,46 | 3,44 | 3,45 | 3.412 | 1.521.448.000 |
| 8/5/2026 | 4,05 | 3,68 | -0,54% | 3,65 | 4,07 | 3,94 | 3,68 | 3,70 | 6.046 | 4.649.794.600 |
| 7/5/2026 | 3,67 | 3,70 | +1,09% | 3,65 | 3,75 | 3,69 | 3,70 | 3,71 | 2.869 | 633.170.800 |
| 6/5/2026 | 3,57 | 3,66 | +3,98% | 3,57 | 3,74 | 3,67 | 3,66 | 3,68 | 6.013 | 1.086.565.100 |
| 5/5/2026 | 3,49 | 3,52 | +1,15% | 3,47 | 3,53 | 3,49 | 3,52 | 3,53 | 5.832 | 823.931.400 |
| 4/5/2026 | 3,42 | 3,48 | +1,75% | 3,39 | 3,48 | 3,44 | 3,44 | 3,48 | 4.245 | 747.080.000 |
| 30/4/2026 | 3,41 | 3,42 | 0,00% | 3,41 | 3,52 | 3,43 | 3,42 | 3,43 | 3.028 | 946.991.100 |
| 29/4/2026 | 3,49 | 3,42 | -2,01% | 3,35 | 3,49 | 3,40 | 3,40 | 3,43 | 4.204 | 840.979.800 |
| 28/4/2026 | 3,51 | 3,49 | -2,51% | 3,47 | 3,54 | 3,49 | 3,49 | 3,50 | 3.321 | 639.292.200 |
| 27/4/2026 | 3,68 | 3,58 | -3,50% | 3,55 | 3,70 | 3,58 | 3,57 | 3,58 | 3.877 | 958.419.600 |
| 24/4/2026 | 3,74 | 3,71 | -1,85% | 3,68 | 3,78 | 3,71 | 3,70 | 3,71 | 3.910 | 700.437.800 |
| 23/4/2026 | 3,88 | 3,78 | -3,08% | 3,72 | 3,89 | 3,78 | 3,75 | 3,78 | 3.427 | 991.434.900 |
| 22/4/2026 | 3,90 | 3,90 | +1,04% | 3,83 | 3,92 | 3,86 | 3,88 | 3,90 | 4.947 | 853.343.600 |
| 20/4/2026 | 3,82 | 3,86 | +1,05% | 3,82 | 3,89 | 3,85 | 3,86 | 3,87 | 3.398 | 1.346.326.700 |
| 17/4/2026 | 3,73 | 3,82 | +3,52% | 3,71 | 3,87 | 3,82 | 3,82 | 3,83 | 5.255 | 2.176.249.300 |
| 16/4/2026 | 3,72 | 3,69 | -1,07% | 3,66 | 3,80 | 3,72 | 3,68 | 3,69 | 3.969 | 1.349.944.200 |
| 15/4/2026 | 3,77 | 3,73 | -1,84% | 3,70 | 3,78 | 3,73 | 3,72 | 3,75 | 1.927 | 633.099.000 |
| 14/4/2026 | 3,76 | 3,80 | +1,33% | 3,75 | 3,82 | 3,79 | 3,79 | 3,80 | 3.987 | 961.294.000 |
| 13/4/2026 | 3,64 | 3,75 | +2,46% | 3,60 | 3,81 | 3,74 | 3,74 | 3,75 | 7.405 | 2.113.189.300 |
| 10/4/2026 | 3,68 | 3,66 | -0,27% | 3,66 | 3,77 | 3,69 | 3,65 | 3,70 | 7.011 | 1.744.439.000 |
| 9/4/2026 | 3,53 | 3,67 | +3,97% | 3,47 | 3,67 | 3,62 | 3,67 | 3,68 | 6.486 | 2.123.279.000 |
| 8/4/2026 | 3,63 | 3,53 | +0,28% | 3,53 | 3,66 | 3,57 | 3,53 | 3,54 | 3.790 | 936.091.200 |
| 7/4/2026 | 3,58 | 3,52 | -2,22% | 3,46 | 3,59 | 3,50 | 3,51 | 3,52 | 4.345 | 2.513.237.600 |
| 6/4/2026 | 3,55 | 3,60 | +1,41% | 3,51 | 3,63 | 3,59 | 3,58 | 3,60 | 6.526 | 1.143.554.400 |
| 2/4/2026 | 3,44 | 3,55 | +1,14% | 3,42 | 3,61 | 3,51 | 3,53 | 3,55 | 6.632 | 2.980.094.000 |
| 1/4/2026 | 3,46 | 3,51 | +1,15% | 3,46 | 3,59 | 3,52 | 3,50 | 3,51 | 6.687 | 1.917.098.300 |
| 31/3/2026 | 3,28 | 3,47 | +8,44% | 3,28 | 3,47 | 3,40 | 3,46 | 3,48 | 6.898 | 2.646.097.100 |
| 30/3/2026 | 3,05 | 3,20 | +5,26% | 3,05 | 3,27 | 3,22 | 3,20 | 3,22 | 6.347 | 2.002.600.600 |
| 27/3/2026 | 3,10 | 3,04 | 0,00% | 3,04 | 3,19 | 3,11 | 3,03 | 3,04 | 6.438 | 2.345.699.800 |
| 26/3/2026 | 3,04 | 3,04 | 0,00% | 2,97 | 3,05 | 3,01 | 3,01 | 3,05 | 3.116 | 944.299.700 |
| 25/3/2026 | 3,03 | 3,04 | +0,66% | 3,02 | 3,13 | 3,06 | 3,04 | 3,05 | 4.078 | 792.513.000 |
| 24/3/2026 | 2,98 | 3,02 | +1,00% | 2,93 | 3,02 | 2,97 | 2,98 | 3,02 | 2.554 | 792.963.100 |
| 23/3/2026 | 2,86 | 2,99 | +5,65% | 2,86 | 3,03 | 2,98 | 2,99 | 3,00 | 3.010 | 1.066.679.800 |
| 20/3/2026 | 2,91 | 2,83 | -3,08% | 2,82 | 2,92 | 2,83 | 2,83 | 2,87 | 4.984 | 3.777.968.300 |
| 19/3/2026 | 2,88 | 2,92 | +0,69% | 2,82 | 2,92 | 2,87 | 2,89 | 2,92 | 5.954 | 1.284.913.400 |
| 18/3/2026 | 2,94 | 2,90 | -2,03% | 2,89 | 2,97 | 2,92 | 2,90 | 2,91 | 4.257 | 965.867.900 |
| 17/3/2026 | 2,98 | 2,96 | -0,34% | 2,96 | 3,08 | 3,00 | 2,95 | 2,96 | 3.905 | 808.661.900 |
| 16/3/2026 | 2,99 | 2,97 | +1,71% | 2,95 | 3,01 | 2,97 | 2,97 | 2,99 | 4.219 | 720.776.200 |
| 13/3/2026 | 3,07 | 2,92 | -4,89% | 2,91 | 3,09 | 2,97 | 2,91 | 2,92 | 3.824 | 1.010.295.600 |
| 12/3/2026 | 3,14 | 3,07 | -2,85% | 3,03 | 3,16 | 3,07 | 3,05 | 3,07 | 3.373 | 1.341.542.400 |
| 11/3/2026 | 3,20 | 3,16 | -1,56% | 3,14 | 3,25 | 3,17 | 3,15 | 3,16 | 2.735 | 524.233.800 |
| 10/3/2026 | 3,18 | 3,21 | +0,94% | 3,18 | 3,33 | 3,26 | 3,21 | 3,23 | 4.025 | 1.145.275.600 |
| 9/3/2026 | 3,11 | 3,18 | +1,92% | 3,09 | 3,18 | 3,15 | 3,17 | 3,18 | 3.586 | 948.266.600 |
| 6/3/2026 | 3,12 | 3,12 | +0,32% | 3,06 | 3,16 | 3,13 | 3,13 | 3,16 | 3.762 | 1.235.641.700 |
| 5/3/2026 | 3,12 | 3,11 | -0,96% | 3,05 | 3,15 | 3,11 | 3,09 | 3,11 | 4.233 | 1.030.676.200 |
| 4/3/2026 | 3,08 | 3,14 | +2,95% | 3,05 | 3,18 | 3,12 | 3,14 | 3,15 | 4.414 | 1.107.548.800 |
| 3/3/2026 | 2,99 | 3,05 | -0,33% | 2,90 | 3,10 | 3,00 | 3,05 | 3,07 | 7.605 | 1.905.500.700 |
| 2/3/2026 | 3,00 | 3,06 | +0,66% | 2,97 | 3,10 | 3,04 | 3,06 | 3,07 | 4.451 | 1.139.545.500 |
| 27/2/2026 | 3,06 | 3,04 | -0,65% | 3,01 | 3,09 | 3,03 | 3,02 | 3,04 | 3.606 | 614.705.700 |
| 26/2/2026 | 3,02 | 3,06 | +1,32% | 3,01 | 3,10 | 3,06 | 3,06 | 3,09 | 2.995 | 1.079.696.400 |
| 25/2/2026 | 3,00 | 3,02 | +0,67% | 2,99 | 3,06 | 3,01 | 3,00 | 3,02 | 5.341 | 840.742.700 |
| 24/2/2026 | 2,96 | 3,00 | +2,39% | 2,95 | 3,03 | 3,00 | 3,00 | 3,02 | 4.463 | 959.040.700 |
| 23/2/2026 | 3,08 | 2,93 | -4,87% | 2,93 | 3,10 | 2,98 | 2,93 | 2,94 | 6.775 | 2.412.342.000 |
| 20/2/2026 | 3,02 | 3,08 | +0,98% | 3,00 | 3,13 | 3,07 | 3,08 | 3,09 | 3.698 | 1.711.467.400 |
| 19/2/2026 | 3,00 | 3,05 | +1,67% | 2,98 | 3,09 | 3,05 | 3,05 | 3,07 | 3.203 | 1.231.662.000 |
| 18/2/2026 | 3,03 | 3,00 | -0,99% | 2,98 | 3,07 | 3,01 | 2,98 | 3,00 | 4.702 | 1.109.816.700 |
| 13/2/2026 | 2,99 | 3,03 | +1,00% | 2,94 | 3,04 | 3,00 | 3,02 | 3,03 | 3.204 | 686.311.800 |
| 11/2/2026 | 3,17 | 3,00 | -4,15% | 3,00 | 3,17 | 3,06 | 3,00 | 3,01 | 5.400 | 1.893.662.800 |
| 10/2/2026 | 3,18 | 3,13 | -2,19% | 3,13 | 3,21 | 3,16 | 3,12 | 3,13 | 3.260 | 890.063.700 |
| 9/2/2026 | 3,32 | 3,20 | -3,61% | 3,18 | 3,33 | 3,22 | 3,19 | 3,20 | 4.388 | 1.349.861.100 |
| 6/2/2026 | 3,20 | 3,32 | +3,75% | 3,14 | 3,32 | 3,25 | 3,31 | 3,32 | 6.491 | 1.926.409.100 |
| 5/2/2026 | 3,26 | 3,20 | -1,54% | 3,19 | 3,28 | 3,22 | 3,19 | 3,20 | 2.507 | 1.017.531.000 |
| 4/2/2026 | 3,37 | 3,25 | -3,56% | 3,19 | 3,39 | 3,26 | 3,25 | 3,26 | 4.261 | 1.922.099.300 |
| 3/2/2026 | 3,39 | 3,37 | -0,59% | 3,36 | 3,45 | 3,41 | 3,37 | 3,39 | 2.580 | 1.499.482.500 |
| 2/2/2026 | 3,52 | 3,39 | -3,69% | 3,27 | 3,55 | 3,36 | 3,38 | 3,39 | 5.623 | 2.550.640.000 |
| 30/1/2026 | 3,41 | 3,52 | +2,92% | 3,38 | 3,55 | 3,50 | 3,50 | 3,53 | 3.569 | 1.355.126.600 |
| 29/1/2026 | 3,37 | 3,42 | +2,09% | 3,31 | 3,55 | 3,41 | 3,41 | 3,42 | 4.621 | 2.488.840.000 |
| 28/1/2026 | 3,38 | 3,35 | +0,30% | 3,31 | 3,42 | 3,36 | 3,34 | 3,35 | 3.697 | 1.446.957.800 |
| 27/1/2026 | 3,39 | 3,34 | 0,00% | 3,34 | 3,45 | 3,39 | 3,34 | 3,35 | 2.993 | 1.405.285.000 |
| 26/1/2026 | 3,45 | 3,34 | -2,34% | 3,33 | 3,47 | 3,37 | 3,34 | 3,38 | 3.871 | 1.595.002.700 |
| 23/1/2026 | 3,46 | 3,42 | +2,09% | 3,36 | 3,53 | 3,42 | 3,42 | 3,44 | 4.525 | 1.405.916.500 |
| 22/1/2026 | 3,26 | 3,35 | +3,08% | 3,26 | 3,52 | 3,40 | 3,35 | 3,39 | 3.631 | 1.202.776.400 |
| 21/1/2026 | 3,20 | 3,25 | +3,17% | 3,19 | 3,30 | 3,25 | 3,25 | 3,27 | 3.857 | 823.929.000 |
| 20/1/2026 | 3,20 | 3,15 | -1,87% | 3,07 | 3,21 | 3,16 | 3,15 | 3,18 | 5.851 | 1.042.825.800 |
| 19/1/2026 | 3,17 | 3,21 | +1,26% | 3,16 | 3,28 | 3,20 | 3,18 | 3,21 | 4.036 | 1.213.381.200 |
| 16/1/2026 | 3,40 | 3,17 | -6,76% | 3,16 | 3,41 | 3,87 | 3,16 | 3,17 | 9.682 | 6.071.674.100 |
| 15/1/2026 | 3,40 | 3,40 | -0,58% | 3,37 | 3,47 | 3,41 | 3,40 | 3,41 | 4.482 | 1.164.847.100 |
| 14/1/2026 | 3,41 | 3,42 | +1,18% | 3,31 | 3,48 | 3,41 | 3,42 | 3,44 | 5.802 | 1.408.536.100 |
| 13/1/2026 | 3,51 | 3,38 | -2,87% | 3,16 | 3,54 | 3,35 | 3,34 | 3,38 | 4.310 | 2.043.674.700 |
| 12/1/2026 | 3,80 | 3,48 | -8,42% | 3,48 | 3,84 | 3,65 | 3,48 | 3,49 | 5.162 | 1.791.334.700 |
| 9/1/2026 | 3,78 | 3,80 | +1,06% | 3,77 | 3,89 | 229,02 | 3,80 | 3,85 | 4.083 | 72.837.902.600 |
| 8/1/2026 | 3,79 | 3,76 | -0,79% | 3,74 | 3,88 | 3,82 | 3,76 | 3,79 | 11.888 | 3.806.254.700 |
| 7/1/2026 | 3,87 | 3,79 | -2,57% | 3,71 | 3,89 | 3,80 | 3,79 | 3,80 | 5.941 | 1.518.929.200 |
| 6/1/2026 | 3,87 | 3,89 | +0,52% | 3,81 | 3,90 | 3,85 | 3,87 | 3,89 | 7.631 | 984.791.900 |
| 5/1/2026 | 4,00 | 3,87 | 0,00% | 3,79 | 4,04 | 3,84 | 3,82 | 3,87 | 4.170 | 781.345.500 |