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: 4 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.
AUAU3F - PETZCOBASI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,10 | 3,14 | +0,64% | 3,09 | 3,19 | 3,15 | 3,14 | 3,16 | 258 | 1.214.494 |
| 17/7/2026 | 3,16 | 3,12 | -1,58% | 3,06 | 3,19 | 3,11 | 3,09 | 3,12 | 253 | 1.184.303 |
| 16/7/2026 | 3,22 | 3,17 | -1,55% | 3,12 | 3,23 | 3,17 | 3,12 | 3,17 | 265 | 1.166.902 |
| 15/7/2026 | 3,21 | 3,22 | 0,00% | 3,20 | 3,30 | 3,24 | 3,22 | 3,27 | 206 | 1.045.853 |
| 14/7/2026 | 3,14 | 3,22 | +2,88% | 3,12 | 3,30 | 3,19 | 3,22 | 3,28 | 280 | 1.455.283 |
| 13/7/2026 | 3,23 | 3,13 | -1,88% | 3,13 | 3,24 | 3,16 | 3,13 | 3,14 | 284 | 1.068.717 |
| 10/7/2026 | 3,17 | 3,19 | +0,95% | 3,14 | 3,24 | 3,21 | 3,19 | 3,22 | 281 | 1.049.026 |
| 9/7/2026 | 3,09 | 3,16 | +1,61% | 3,09 | 3,17 | 3,13 | 3,14 | 3,16 | 209 | 866.024 |
| 8/7/2026 | 3,17 | 3,11 | -1,27% | 3,11 | 3,17 | 3,13 | 3,11 | 3,13 | 306 | 785.481 |
| 7/7/2026 | 3,22 | 3,15 | -1,56% | 3,11 | 3,22 | 3,15 | 3,11 | 3,15 | 281 | 1.150.781 |
| 6/7/2026 | 3,27 | 3,20 | -0,62% | 3,20 | 3,27 | 3,22 | 3,20 | 3,21 | 298 | 973.310 |
| 3/7/2026 | 3,23 | 3,22 | +1,58% | 3,16 | 3,27 | 3,23 | 3,22 | 3,23 | 187 | 990.840 |
| 2/7/2026 | 3,22 | 3,17 | -3,06% | 3,17 | 3,27 | 3,22 | 3,17 | 3,22 | 230 | 772.860 |
| 1/7/2026 | 3,14 | 3,27 | +2,51% | 3,14 | 3,27 | 3,23 | 3,21 | 3,27 | 343 | 1.138.769 |
| 30/6/2026 | 3,22 | 3,19 | -0,62% | 3,15 | 3,22 | 3,18 | 3,19 | 3,22 | 249 | 762.987 |
| 29/6/2026 | 3,21 | 3,21 | -0,62% | 3,16 | 3,25 | 3,21 | 3,18 | 3,21 | 197 | 596.415 |
| 26/6/2026 | 3,20 | 3,23 | +2,22% | 3,15 | 3,26 | 3,23 | 3,23 | 3,26 | 258 | 1.020.032 |
| 25/6/2026 | 3,20 | 3,16 | -0,63% | 3,16 | 3,24 | 3,19 | 3,16 | 3,21 | 225 | 988.681 |
| 24/6/2026 | 3,17 | 3,18 | +0,32% | 3,13 | 3,20 | 3,15 | 3,16 | 3,18 | 252 | 971.976 |
| 23/6/2026 | 3,13 | 3,17 | +3,26% | 3,10 | 3,23 | 3,18 | 3,17 | 3,21 | 256 | 1.007.586 |
| 22/6/2026 | 3,10 | 3,07 | -1,60% | 3,07 | 3,22 | 3,16 | 3,07 | 3,15 | 307 | 1.086.686 |
| 19/6/2026 | 3,16 | 3,12 | -0,95% | 3,12 | 3,18 | 3,14 | 3,12 | 3,18 | 214 | 632.916 |
| 18/6/2026 | 3,18 | 3,15 | -0,63% | 3,14 | 3,25 | 3,18 | 3,14 | 3,19 | 336 | 1.135.547 |
| 17/6/2026 | 3,18 | 3,17 | 0,00% | 3,16 | 3,27 | 3,22 | 3,16 | 3,17 | 301 | 1.451.122 |
| 16/6/2026 | 3,25 | 3,17 | -0,63% | 3,12 | 3,25 | 3,16 | 3,17 | 3,18 | 269 | 1.058.967 |
| 15/6/2026 | 3,33 | 3,19 | -2,15% | 3,17 | 3,38 | 3,26 | 3,19 | 3,23 | 380 | 1.657.299 |
| 12/6/2026 | 3,22 | 3,26 | +0,31% | 3,20 | 3,33 | 3,27 | 3,26 | 3,30 | 282 | 1.327.520 |
| 11/6/2026 | 3,14 | 3,25 | +5,52% | 3,14 | 3,25 | 3,19 | 3,21 | 3,25 | 251 | 1.157.254 |
| 10/6/2026 | 3,17 | 3,08 | -1,60% | 3,06 | 3,17 | 3,09 | 3,08 | 3,14 | 304 | 1.380.124 |
| 9/6/2026 | 3,17 | 3,13 | -0,32% | 3,07 | 3,19 | 3,12 | 3,13 | 3,16 | 374 | 1.782.037 |
| 8/6/2026 | 3,19 | 3,14 | -0,63% | 3,10 | 3,19 | 3,14 | 3,10 | 3,14 | 345 | 1.234.132 |
| 5/6/2026 | 3,23 | 3,16 | -0,94% | 3,15 | 3,26 | 3,19 | 3,16 | 3,19 | 391 | 1.362.010 |
| 3/6/2026 | 3,25 | 3,19 | -2,15% | 3,11 | 3,26 | 3,16 | 3,17 | 3,19 | 428 | 1.627.912 |
| 2/6/2026 | 3,29 | 3,26 | +0,31% | 3,21 | 3,33 | 3,27 | 3,21 | 3,26 | 263 | 1.468.725 |
| 1/6/2026 | 3,25 | 3,25 | +1,25% | 3,10 | 3,29 | 3,19 | 3,25 | 3,28 | 440 | 1.682.856 |
| 29/5/2026 | 3,37 | 3,21 | -3,60% | 3,11 | 3,37 | 3,21 | 3,21 | 3,27 | 734 | 2.871.106 |
| 28/5/2026 | 3,40 | 3,33 | -1,48% | 3,31 | 3,40 | 3,34 | 3,33 | 3,38 | 231 | 1.089.637 |
| 27/5/2026 | 3,37 | 3,38 | 0,00% | 3,37 | 3,46 | 3,41 | 3,38 | 3,42 | 230 | 1.232.662 |
| 26/5/2026 | 3,30 | 3,38 | +1,20% | 3,24 | 3,44 | 3,38 | 3,38 | 3,44 | 304 | 1.671.009 |
| 25/5/2026 | 3,36 | 3,34 | +0,30% | 3,33 | 3,40 | 3,36 | 3,34 | 3,40 | 246 | 1.433.652 |
| 22/5/2026 | 3,28 | 3,33 | +0,30% | 3,28 | 3,38 | 3,32 | 3,33 | 3,37 | 192 | 897.738 |
| 21/5/2026 | 3,34 | 3,32 | +0,61% | 3,25 | 3,34 | 3,30 | 3,28 | 3,32 | 251 | 1.249.602 |
| 20/5/2026 | 3,21 | 3,30 | +3,45% | 3,20 | 3,35 | 3,28 | 3,30 | 3,31 | 287 | 1.338.448 |
| 19/5/2026 | 3,20 | 3,19 | -1,85% | 3,19 | 3,29 | 3,22 | 3,19 | 3,21 | 287 | 1.387.453 |
| 18/5/2026 | 3,39 | 3,25 | -2,69% | 3,21 | 3,39 | 3,26 | 3,24 | 3,25 | 373 | 1.848.434 |
| 15/5/2026 | 3,32 | 3,34 | -2,91% | 3,23 | 3,43 | 3,35 | 3,34 | 3,40 | 323 | 1.691.855 |
| 14/5/2026 | 3,39 | 3,44 | +3,30% | 3,36 | 3,45 | 3,40 | 3,40 | 3,44 | 287 | 1.594.759 |
| 13/5/2026 | 3,51 | 3,33 | -7,24% | 3,33 | 3,56 | 3,42 | 3,33 | 3,35 | 392 | 2.120.024 |
| 12/5/2026 | 3,44 | 3,59 | +4,06% | 3,40 | 3,61 | 3,50 | 3,53 | 3,59 | 424 | 2.078.846 |
| 11/5/2026 | 3,71 | 3,45 | -8,97% | 3,40 | 3,83 | 3,48 | 3,42 | 3,45 | 482 | 2.082.938 |
| 8/5/2026 | 3,74 | 3,79 | +4,41% | 3,64 | 4,07 | 3,86 | 3,64 | 3,79 | 552 | 3.582.572 |
| 7/5/2026 | 3,67 | 3,63 | -2,16% | 3,63 | 3,74 | 3,68 | 3,63 | 3,68 | 256 | 1.383.906 |
| 6/5/2026 | 3,55 | 3,71 | +6,61% | 3,55 | 3,73 | 3,66 | 3,69 | 3,71 | 405 | 2.105.430 |
| 5/5/2026 | 3,47 | 3,48 | -0,29% | 3,47 | 3,55 | 3,48 | 3,48 | 3,55 | 251 | 1.377.182 |
| 4/5/2026 | 3,42 | 3,49 | +4,49% | 3,39 | 3,49 | 3,44 | 3,40 | 3,49 | 360 | 1.877.634 |
| 30/4/2026 | 3,41 | 3,34 | -1,76% | 3,34 | 3,52 | 3,44 | 3,34 | 3,39 | 332 | 1.747.470 |
| 29/4/2026 | 3,52 | 3,40 | -2,30% | 3,35 | 3,53 | 3,41 | 3,40 | 3,47 | 270 | 1.401.666 |
| 28/4/2026 | 3,54 | 3,48 | -3,06% | 3,48 | 3,57 | 3,50 | 3,48 | 3,50 | 255 | 1.172.087 |
| 27/4/2026 | 3,68 | 3,59 | -4,01% | 3,55 | 3,70 | 3,60 | 3,55 | 3,59 | 307 | 1.303.406 |
| 24/4/2026 | 3,73 | 3,74 | -1,32% | 3,67 | 3,84 | 3,72 | 3,67 | 3,74 | 284 | 1.255.625 |
| 23/4/2026 | 3,88 | 3,79 | -2,57% | 3,72 | 3,89 | 3,80 | 3,72 | 3,79 | 328 | 2.004.797 |
| 22/4/2026 | 3,86 | 3,89 | +1,57% | 3,82 | 3,91 | 3,86 | 3,82 | 3,89 | 508 | 1.992.435 |
| 20/4/2026 | 3,75 | 3,83 | +1,59% | 3,75 | 3,89 | 3,84 | 3,83 | 3,86 | 358 | 1.729.028 |
| 17/4/2026 | 3,63 | 3,77 | +2,72% | 3,63 | 3,86 | 3,80 | 3,77 | 3,85 | 444 | 2.556.033 |
| 16/4/2026 | 3,71 | 3,67 | -0,81% | 3,66 | 3,80 | 3,72 | 3,67 | 3,69 | 313 | 1.620.079 |
| 15/4/2026 | 3,70 | 3,70 | -2,89% | 3,69 | 3,79 | 3,72 | 3,70 | 3,72 | 321 | 1.311.273 |
| 14/4/2026 | 3,75 | 3,81 | +1,33% | 3,74 | 3,82 | 3,79 | 3,78 | 3,81 | 328 | 1.724.142 |
| 13/4/2026 | 3,62 | 3,76 | +2,45% | 3,56 | 3,81 | 3,73 | 3,75 | 3,76 | 461 | 2.477.455 |
| 10/4/2026 | 3,66 | 3,67 | +0,55% | 3,64 | 3,76 | 3,70 | 3,67 | 3,69 | 342 | 2.030.299 |
| 9/4/2026 | 3,50 | 3,65 | +2,82% | 3,47 | 3,65 | 3,60 | 3,62 | 3,65 | 389 | 2.090.645 |
| 8/4/2026 | 3,55 | 3,55 | 0,00% | 3,51 | 3,65 | 3,57 | 3,52 | 3,55 | 342 | 1.795.393 |
| 7/4/2026 | 3,53 | 3,55 | -0,56% | 3,46 | 3,59 | 3,52 | 3,47 | 3,55 | 324 | 1.794.536 |
| 6/4/2026 | 3,54 | 3,57 | +0,85% | 3,53 | 3,63 | 3,57 | 3,57 | 3,59 | 438 | 2.068.763 |
| 2/4/2026 | 3,49 | 3,54 | +0,28% | 3,40 | 3,60 | 3,53 | 3,51 | 3,54 | 432 | 2.543.200 |
| 1/4/2026 | 3,44 | 3,53 | +3,52% | 3,44 | 3,59 | 3,51 | 3,50 | 3,53 | 473 | 3.079.074 |
| 31/3/2026 | 3,15 | 3,41 | +7,23% | 3,15 | 3,46 | 3,39 | 3,41 | 3,45 | 660 | 4.018.000 |
| 30/3/2026 | 3,06 | 3,18 | +4,26% | 3,06 | 3,26 | 3,20 | 3,18 | 3,22 | 470 | 2.196.502 |
| 27/3/2026 | 3,07 | 3,05 | 0,00% | 3,05 | 3,18 | 3,11 | 3,05 | 3,06 | 428 | 1.912.440 |
| 26/3/2026 | 3,06 | 3,05 | -0,33% | 2,96 | 3,06 | 3,01 | 3,00 | 3,05 | 256 | 1.378.728 |
| 25/3/2026 | 2,99 | 3,06 | +2,00% | 2,99 | 3,12 | 3,06 | 3,06 | 3,07 | 332 | 1.408.283 |
| 24/3/2026 | 3,01 | 3,00 | -0,66% | 2,93 | 3,01 | 2,97 | 2,99 | 3,00 | 263 | 1.222.178 |
| 23/3/2026 | 2,85 | 3,02 | +4,14% | 2,85 | 3,03 | 2,97 | 2,99 | 3,02 | 301 | 1.385.837 |
| 20/3/2026 | 2,92 | 2,90 | -1,02% | 2,83 | 2,92 | 2,87 | 2,87 | 2,90 | 404 | 1.732.622 |
| 19/3/2026 | 2,88 | 2,93 | +1,03% | 2,84 | 2,93 | 2,87 | 2,90 | 2,93 | 428 | 1.994.513 |
| 18/3/2026 | 2,96 | 2,90 | -2,36% | 2,89 | 2,98 | 2,92 | 2,90 | 2,92 | 482 | 2.117.758 |
| 17/3/2026 | 3,00 | 2,97 | -1,00% | 2,96 | 3,08 | 2,99 | 2,97 | 3,00 | 299 | 1.398.755 |
| 16/3/2026 | 2,99 | 3,00 | +1,35% | 2,95 | 3,01 | 2,97 | 2,99 | 3,00 | 358 | 1.540.436 |
| 13/3/2026 | 3,07 | 2,96 | -4,21% | 2,92 | 3,10 | 2,99 | 2,93 | 2,97 | 485 | 2.020.114 |
| 12/3/2026 | 3,13 | 3,09 | -2,52% | 3,04 | 3,16 | 3,06 | 3,05 | 3,09 | 337 | 1.325.188 |
| 11/3/2026 | 3,24 | 3,17 | -2,46% | 3,14 | 3,26 | 3,19 | 3,15 | 3,18 | 312 | 1.451.786 |
| 10/3/2026 | 3,16 | 3,25 | +1,56% | 3,16 | 3,33 | 3,26 | 3,24 | 3,27 | 469 | 2.302.356 |
| 9/3/2026 | 3,14 | 3,20 | +0,95% | 3,10 | 3,20 | 3,15 | 3,17 | 3,20 | 351 | 1.861.627 |
| 6/3/2026 | 3,14 | 3,17 | +1,60% | 3,06 | 3,17 | 3,12 | 3,13 | 3,14 | 342 | 1.440.437 |
| 5/3/2026 | 3,18 | 3,12 | -1,89% | 3,05 | 3,18 | 3,11 | 3,08 | 3,13 | 402 | 1.522.920 |
| 4/3/2026 | 3,05 | 3,18 | +3,58% | 3,05 | 3,18 | 3,12 | 3,16 | 3,18 | 412 | 2.136.814 |
| 3/3/2026 | 3,06 | 3,07 | +1,32% | 2,90 | 3,10 | 2,99 | 3,06 | 3,07 | 635 | 3.272.777 |
| 2/3/2026 | 3,00 | 3,03 | -0,66% | 2,97 | 3,09 | 3,04 | 3,03 | 3,07 | 416 | 2.030.338 |
| 27/2/2026 | 3,06 | 3,05 | -0,65% | 3,01 | 3,09 | 3,04 | 3,02 | 3,05 | 401 | 1.716.346 |
| 26/2/2026 | 3,02 | 3,07 | +2,33% | 3,00 | 3,10 | 3,06 | 3,07 | 3,09 | 322 | 1.384.366 |
| 25/2/2026 | 3,00 | 3,00 | -0,99% | 2,99 | 3,05 | 3,01 | 3,00 | 3,01 | 388 | 1.633.835 |
| 24/2/2026 | 2,98 | 3,03 | +2,02% | 2,95 | 3,03 | 3,00 | 3,03 | 3,04 | 387 | 1.842.980 |
| 23/2/2026 | 3,09 | 2,97 | -4,81% | 2,93 | 3,12 | 2,99 | 2,96 | 2,98 | 887 | 4.218.843 |
| 20/2/2026 | 3,09 | 3,12 | +1,30% | 3,02 | 3,12 | 3,08 | 3,11 | 3,13 | 426 | 1.761.230 |
| 19/2/2026 | 3,00 | 3,08 | +3,01% | 2,99 | 3,09 | 3,04 | 3,05 | 3,09 | 407 | 1.759.175 |
| 18/2/2026 | 3,05 | 2,99 | -1,97% | 2,97 | 3,07 | 3,00 | 2,99 | 3,03 | 529 | 2.195.594 |
| 13/2/2026 | 3,02 | 3,05 | +1,33% | 2,95 | 3,05 | 3,01 | 3,04 | 3,05 | 473 | 1.584.007 |
| 11/2/2026 | 3,18 | 3,01 | -4,14% | 3,01 | 3,19 | 3,09 | 3,01 | 3,02 | 900 | 3.862.708 |
| 10/2/2026 | 3,23 | 3,14 | -3,38% | 3,14 | 3,25 | 3,18 | 3,14 | 3,15 | 671 | 2.721.124 |
| 9/2/2026 | 3,31 | 3,25 | -1,52% | 3,18 | 3,33 | 3,24 | 3,21 | 3,25 | 670 | 2.880.442 |
| 6/2/2026 | 3,20 | 3,30 | +3,13% | 3,16 | 3,31 | 3,22 | 3,25 | 3,30 | 462 | 2.014.846 |
| 5/2/2026 | 3,25 | 3,20 | -1,23% | 3,20 | 3,29 | 3,23 | 3,20 | 3,22 | 439 | 1.961.948 |
| 4/2/2026 | 3,42 | 3,24 | -5,26% | 3,20 | 3,44 | 3,28 | 3,24 | 3,25 | 604 | 2.919.376 |
| 3/2/2026 | 3,39 | 3,42 | +1,48% | 3,37 | 3,45 | 3,41 | 3,40 | 3,42 | 391 | 1.933.595 |
| 2/2/2026 | 3,50 | 3,37 | -2,60% | 3,26 | 3,55 | 3,38 | 3,36 | 3,37 | 956 | 4.044.287 |
| 30/1/2026 | 3,35 | 3,46 | +2,06% | 3,35 | 3,55 | 3,48 | 3,46 | 3,48 | 532 | 2.238.344 |
| 29/1/2026 | 3,36 | 3,39 | +0,59% | 3,32 | 3,54 | 3,42 | 3,39 | 3,42 | 580 | 2.999.674 |
| 28/1/2026 | 3,35 | 3,37 | +0,60% | 3,32 | 3,43 | 3,36 | 3,35 | 3,37 | 558 | 2.844.962 |
| 27/1/2026 | 3,39 | 3,35 | -1,47% | 3,35 | 3,45 | 3,40 | 3,35 | 3,38 | 498 | 2.635.593 |
| 26/1/2026 | 3,49 | 3,40 | -1,45% | 3,34 | 3,49 | 3,39 | 3,38 | 3,40 | 615 | 2.743.344 |
| 23/1/2026 | 3,44 | 3,45 | +1,47% | 3,36 | 3,55 | 3,43 | 3,42 | 3,45 | 637 | 3.216.254 |
| 22/1/2026 | 3,27 | 3,40 | +3,98% | 3,25 | 3,49 | 3,39 | 3,38 | 3,40 | 497 | 2.358.043 |
| 21/1/2026 | 3,21 | 3,27 | +2,19% | 3,19 | 3,30 | 3,26 | 3,26 | 3,27 | 396 | 1.786.378 |
| 20/1/2026 | 3,23 | 3,20 | -0,62% | 3,10 | 3,23 | 3,17 | 3,16 | 3,20 | 524 | 2.216.979 |
| 19/1/2026 | 3,19 | 3,22 | +1,58% | 3,17 | 3,26 | 3,21 | 3,18 | 3,22 | 489 | 2.087.406 |
| 16/1/2026 | 3,41 | 3,17 | -7,58% | 3,17 | 3,43 | 3,28 | 3,17 | 3,23 | 811 | 3.386.630 |
| 15/1/2026 | 3,36 | 3,43 | -1,72% | 3,36 | 3,46 | 3,42 | 3,40 | 3,43 | 371 | 1.676.002 |
| 14/1/2026 | 3,41 | 3,49 | +3,56% | 3,32 | 3,49 | 3,41 | 3,45 | 3,49 | 428 | 1.870.945 |
| 13/1/2026 | 3,51 | 3,37 | -3,44% | 3,15 | 3,56 | 3,36 | 3,32 | 3,37 | 1.000 | 5.733.936 |
| 12/1/2026 | 3,80 | 3,49 | -8,64% | 3,49 | 3,87 | 3,67 | 3,49 | 3,53 | 1.003 | 4.500.583 |
| 9/1/2026 | 3,84 | 3,82 | 0,00% | 3,77 | 3,92 | 3,84 | 3,82 | 3,85 | 378 | 2.253.022 |
| 8/1/2026 | 3,84 | 3,82 | +0,79% | 3,75 | 3,89 | 3,80 | 3,79 | 3,82 | 442 | 2.124.387 |
| 7/1/2026 | 3,93 | 3,79 | -2,82% | 3,74 | 3,95 | 3,83 | 3,79 | 3,83 | 616 | 3.205.246 |
| 6/1/2026 | 3,89 | 3,90 | +1,30% | 3,82 | 3,90 | 3,85 | 3,86 | 3,90 | 447 | 2.380.909 |
| 5/1/2026 | 4,04 | 3,85 | 0,00% | 3,80 | 4,04 | 3,85 | 3,83 | 3,85 | 589 | 3.329.721 |