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.
PETZ3 - PETZ - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,71 | 3,70 | -0,54% | 3,70 | 3,74 | 3,71 | 3,70 | 3,71 | 2.124 | 695.513.200 |
| 23/10/2025 | 3,75 | 3,72 | +1,92% | 3,68 | 3,75 | 3,71 | 3,69 | 3,72 | 3.037 | 1.007.409.700 |
| 22/10/2025 | 3,62 | 3,65 | +1,11% | 3,61 | 3,65 | 3,63 | 3,63 | 3,65 | 2.141 | 749.439.000 |
| 21/10/2025 | 3,68 | 3,61 | -1,37% | 3,61 | 3,69 | 3,63 | 3,61 | 3,62 | 2.959 | 841.433.400 |
| 20/10/2025 | 3,70 | 3,66 | -0,27% | 3,66 | 3,73 | 3,69 | 3,66 | 3,69 | 2.648 | 882.915.200 |
| 17/10/2025 | 3,70 | 3,67 | -1,08% | 3,67 | 3,75 | 3,69 | 3,66 | 3,70 | 2.161 | 1.040.115.800 |
| 16/10/2025 | 3,76 | 3,71 | -2,37% | 3,70 | 3,79 | 3,74 | 3,71 | 3,72 | 3.054 | 1.118.717.000 |
| 15/10/2025 | 3,76 | 3,80 | +1,06% | 3,74 | 3,81 | 3,79 | 3,80 | 3,81 | 2.450 | 3.085.104.200 |
| 14/10/2025 | 3,78 | 3,76 | 0,00% | 3,73 | 3,83 | 3,78 | 3,75 | 3,77 | 3.657 | 970.736.800 |
| 13/10/2025 | 3,65 | 3,76 | +3,01% | 3,62 | 3,82 | 3,74 | 3,75 | 3,76 | 3.970 | 1.293.893.600 |
| 10/10/2025 | 3,69 | 3,65 | -0,54% | 3,56 | 3,71 | 3,63 | 3,63 | 3,65 | 4.465 | 1.740.007.000 |
| 9/10/2025 | 3,70 | 3,67 | -0,54% | 3,64 | 3,74 | 3,67 | 3,67 | 3,68 | 5.590 | 1.264.282.400 |
| 8/10/2025 | 3,71 | 3,69 | -0,27% | 3,65 | 3,73 | 3,68 | 3,67 | 3,69 | 7.556 | 1.515.254.100 |
| 7/10/2025 | 3,72 | 3,70 | -1,07% | 3,67 | 3,75 | 3,71 | 3,69 | 3,70 | 6.348 | 1.211.070.600 |
| 6/10/2025 | 3,73 | 3,74 | +0,54% | 3,68 | 3,75 | 3,71 | 3,73 | 3,74 | 3.995 | 2.263.454.800 |
| 3/10/2025 | 3,75 | 3,72 | -1,06% | 3,72 | 3,76 | 3,73 | 3,71 | 3,74 | 3.270 | 663.107.700 |
| 2/10/2025 | 3,78 | 3,76 | -0,53% | 3,70 | 3,80 | 3,75 | 3,76 | 3,77 | 3.249 | 1.582.635.400 |
| 1/10/2025 | 3,81 | 3,78 | -0,26% | 3,75 | 3,83 | 3,78 | 3,78 | 3,79 | 5.148 | 1.080.112.400 |
| 30/9/2025 | 3,82 | 3,79 | -0,79% | 3,77 | 3,84 | 3,79 | 3,78 | 3,79 | 5.537 | 881.754.100 |
| 29/9/2025 | 3,81 | 3,82 | +0,79% | 3,77 | 3,84 | 3,79 | 3,81 | 3,82 | 2.986 | 1.019.173.600 |
| 26/9/2025 | 3,80 | 3,79 | +0,26% | 3,77 | 3,81 | 3,78 | 3,78 | 3,79 | 2.247 | 721.237.000 |
| 25/9/2025 | 3,78 | 3,78 | +0,27% | 3,72 | 3,80 | 3,76 | 3,76 | 3,78 | 2.932 | 1.540.753.000 |
| 24/9/2025 | 3,77 | 3,77 | 0,00% | 3,76 | 3,81 | 3,77 | 3,77 | 3,80 | 3.143 | 1.364.505.600 |
| 23/9/2025 | 3,84 | 3,77 | -1,57% | 3,77 | 3,88 | 3,81 | 3,77 | 3,79 | 6.025 | 2.807.691.800 |
| 22/9/2025 | 3,95 | 3,83 | -4,01% | 3,82 | 3,95 | 3,87 | 3,83 | 3,84 | 3.392 | 2.390.603.900 |
| 19/9/2025 | 3,97 | 3,99 | +0,25% | 3,92 | 4,00 | 3,97 | 3,98 | 3,99 | 3.775 | 3.393.572.700 |
| 18/9/2025 | 3,97 | 3,98 | 0,00% | 3,94 | 3,99 | 3,96 | 3,97 | 3,99 | 2.989 | 889.408.600 |
| 17/9/2025 | 3,97 | 3,98 | +0,76% | 3,93 | 4,07 | 4,00 | 3,97 | 3,98 | 7.485 | 3.093.139.400 |
| 16/9/2025 | 3,90 | 3,95 | +1,28% | 3,87 | 3,96 | 3,92 | 3,94 | 3,95 | 3.152 | 1.774.836.100 |
| 15/9/2025 | 3,89 | 3,90 | +0,52% | 3,85 | 3,91 | 3,87 | 3,88 | 3,90 | 3.013 | 1.159.779.700 |
| 12/9/2025 | 3,86 | 3,88 | +0,52% | 3,84 | 3,89 | 3,85 | 3,88 | 3,89 | 2.955 | 1.204.957.700 |
| 11/9/2025 | 3,90 | 3,86 | -0,26% | 3,85 | 3,91 | 3,87 | 3,86 | 3,87 | 4.910 | 1.513.023.500 |
| 10/9/2025 | 3,90 | 3,87 | -1,02% | 3,86 | 3,94 | 3,89 | 3,87 | 3,88 | 3.017 | 1.725.532.000 |
| 9/9/2025 | 3,91 | 3,91 | -0,26% | 3,88 | 3,92 | 3,89 | 3,90 | 3,91 | 3.843 | 1.187.913.900 |
| 8/9/2025 | 3,91 | 3,92 | 0,00% | 3,88 | 3,97 | 3,92 | 3,92 | 3,93 | 2.013 | 975.301.000 |
| 5/9/2025 | 3,92 | 3,92 | +0,51% | 3,88 | 3,98 | 3,92 | 3,91 | 3,93 | 3.940 | 1.693.322.800 |
| 4/9/2025 | 3,90 | 3,90 | +0,26% | 3,82 | 3,92 | 3,87 | 3,89 | 3,90 | 5.318 | 2.359.125.200 |
| 3/9/2025 | 4,00 | 3,89 | -2,26% | 3,89 | 4,01 | 3,93 | 3,89 | 3,90 | 3.432 | 1.517.830.100 |
| 2/9/2025 | 3,95 | 3,98 | +0,25% | 3,94 | 4,00 | 3,96 | 3,96 | 3,98 | 2.372 | 1.039.985.700 |
| 1/9/2025 | 4,00 | 3,97 | -1,24% | 3,97 | 4,06 | 3,99 | 3,96 | 3,99 | 3.540 | 1.528.946.200 |
| 29/8/2025 | 3,87 | 4,02 | +4,15% | 3,79 | 4,02 | 3,95 | 3,99 | 4,02 | 9.003 | 8.446.753.200 |
| 28/8/2025 | 3,90 | 3,86 | -0,26% | 3,81 | 3,94 | 3,87 | 3,85 | 3,87 | 9.502 | 5.665.055.600 |
| 27/8/2025 | 3,89 | 3,87 | -0,51% | 3,85 | 3,92 | 3,87 | 3,87 | 3,88 | 5.704 | 4.037.585.200 |
| 26/8/2025 | 3,94 | 3,89 | -0,77% | 3,87 | 3,97 | 3,90 | 3,88 | 3,89 | 8.765 | 2.445.714.400 |
| 25/8/2025 | 4,01 | 3,92 | -1,51% | 3,89 | 4,06 | 3,94 | 3,92 | 3,93 | 4.414 | 2.834.077.600 |
| 22/8/2025 | 3,93 | 3,98 | +2,31% | 3,89 | 4,07 | 4,00 | 3,98 | 3,99 | 6.408 | 4.377.682.400 |
| 21/8/2025 | 3,89 | 3,89 | +0,26% | 3,82 | 3,93 | 3,89 | 3,89 | 3,92 | 10.704 | 3.573.491.100 |
| 20/8/2025 | 3,88 | 3,88 | -0,26% | 3,86 | 3,96 | 3,91 | 3,88 | 3,89 | 3.413 | 2.584.101.000 |
| 19/8/2025 | 3,90 | 3,89 | -1,27% | 3,86 | 3,92 | 3,89 | 3,89 | 3,90 | 8.002 | 1.926.400.000 |
| 18/8/2025 | 3,94 | 3,94 | +1,03% | 3,87 | 3,97 | 3,92 | 3,93 | 3,95 | 5.566 | 2.665.289.000 |
| 15/8/2025 | 4,00 | 3,90 | -2,01% | 3,82 | 4,00 | 3,89 | 3,89 | 3,90 | 18.572 | 3.613.874.500 |
| 14/8/2025 | 3,96 | 3,98 | 0,00% | 3,93 | 4,06 | 4,00 | 3,97 | 3,99 | 9.230 | 2.464.557.200 |
| 13/8/2025 | 4,25 | 3,98 | -5,91% | 3,98 | 4,25 | 4,06 | 3,97 | 3,99 | 17.451 | 4.217.475.300 |
| 12/8/2025 | 4,31 | 4,23 | -1,17% | 4,23 | 4,35 | 4,27 | 4,23 | 4,24 | 8.070 | 2.325.764.100 |
| 11/8/2025 | 4,28 | 4,28 | +0,71% | 4,23 | 4,36 | 4,28 | 4,28 | 4,29 | 7.179 | 3.071.018.300 |
| 8/8/2025 | 4,35 | 4,25 | +0,47% | 4,25 | 4,54 | 4,39 | 4,25 | 4,28 | 28.108 | 9.551.088.500 |
| 7/8/2025 | 4,27 | 4,23 | 0,00% | 4,23 | 4,36 | 4,29 | 4,23 | 4,24 | 7.657 | 2.874.448.800 |
| 6/8/2025 | 4,21 | 4,23 | +1,20% | 4,16 | 4,30 | 4,23 | 4,22 | 4,25 | 8.710 | 2.392.537.900 |
| 5/8/2025 | 4,04 | 4,18 | +3,72% | 4,01 | 4,23 | 4,12 | 4,18 | 4,20 | 7.341 | 2.185.946.700 |
| 4/8/2025 | 4,05 | 4,03 | -0,25% | 4,01 | 4,10 | 4,03 | 4,03 | 4,05 | 3.173 | 1.050.391.500 |
| 1/8/2025 | 4,01 | 4,04 | +2,02% | 4,00 | 4,10 | 4,05 | 4,04 | 4,05 | 4.155 | 1.881.947.100 |
| 31/7/2025 | 4,02 | 3,96 | -1,25% | 3,93 | 4,02 | 3,97 | 3,95 | 3,97 | 3.873 | 834.703.800 |
| 30/7/2025 | 3,88 | 4,01 | +3,62% | 3,88 | 4,08 | 3,99 | 4,01 | 4,03 | 8.379 | 2.602.397.700 |
| 29/7/2025 | 3,87 | 3,87 | +0,26% | 3,86 | 3,92 | 3,88 | 3,87 | 3,88 | 6.562 | 1.072.316.200 |
| 28/7/2025 | 3,99 | 3,86 | -3,26% | 3,86 | 4,01 | 3,91 | 3,85 | 3,87 | 4.290 | 1.215.370.200 |
| 25/7/2025 | 4,04 | 3,99 | -0,99% | 3,96 | 4,07 | 4,00 | 3,98 | 3,99 | 5.100 | 1.364.080.400 |
| 24/7/2025 | 3,98 | 4,03 | +1,00% | 3,96 | 4,04 | 4,00 | 4,03 | 4,04 | 4.643 | 1.549.952.800 |
| 23/7/2025 | 3,98 | 3,99 | 0,00% | 3,93 | 4,02 | 3,98 | 3,99 | 4,01 | 3.610 | 1.621.869.500 |
| 22/7/2025 | 3,99 | 3,99 | -0,50% | 3,97 | 4,11 | 4,03 | 3,99 | 4,00 | 6.885 | 3.512.571.900 |
| 21/7/2025 | 3,97 | 4,01 | +1,52% | 3,93 | 4,06 | 3,98 | 4,00 | 4,01 | 15.327 | 3.778.397.200 |
| 18/7/2025 | 3,97 | 3,95 | -1,74% | 3,86 | 4,09 | 3,96 | 3,94 | 3,95 | 11.141 | 5.181.664.400 |
| 17/7/2025 | 3,95 | 4,02 | +1,26% | 3,90 | 4,07 | 4,00 | 4,01 | 4,02 | 7.734 | 3.037.923.300 |
| 16/7/2025 | 3,85 | 3,97 | +3,12% | 3,84 | 4,05 | 3,96 | 3,97 | 3,98 | 12.594 | 3.855.857.600 |
| 15/7/2025 | 3,86 | 3,85 | +1,58% | 3,80 | 3,97 | 3,88 | 3,84 | 3,86 | 8.657 | 2.543.159.300 |
| 14/7/2025 | 3,65 | 3,79 | +3,84% | 3,62 | 3,88 | 3,72 | 3,79 | 3,80 | 7.049 | 5.490.041.000 |
| 11/7/2025 | 3,74 | 3,65 | -1,88% | 3,63 | 3,74 | 3,66 | 3,64 | 3,66 | 3.118 | 982.508.100 |
| 10/7/2025 | 3,65 | 3,72 | +0,54% | 3,60 | 3,74 | 3,66 | 3,72 | 3,73 | 4.838 | 1.919.288.400 |
| 9/7/2025 | 3,75 | 3,70 | -1,07% | 3,66 | 3,79 | 3,71 | 3,68 | 3,70 | 5.410 | 1.260.324.100 |
| 8/7/2025 | 3,78 | 3,74 | -1,32% | 3,72 | 3,81 | 3,75 | 3,74 | 3,75 | 7.071 | 2.420.664.100 |
| 7/7/2025 | 3,86 | 3,79 | -1,81% | 3,78 | 3,87 | 3,80 | 3,79 | 3,80 | 5.091 | 1.694.084.100 |
| 4/7/2025 | 3,84 | 3,86 | +0,52% | 3,81 | 3,88 | 3,85 | 3,86 | 3,88 | 3.361 | 582.411.500 |
| 3/7/2025 | 3,81 | 3,84 | +1,32% | 3,80 | 3,87 | 3,83 | 3,83 | 3,85 | 4.895 | 1.146.899.500 |
| 2/7/2025 | 3,86 | 3,79 | -1,56% | 3,78 | 3,90 | 3,81 | 3,78 | 3,80 | 9.647 | 1.882.394.200 |
| 1/7/2025 | 3,94 | 3,85 | -1,53% | 3,82 | 3,98 | 3,87 | 3,84 | 3,86 | 6.782 | 2.542.827.700 |
| 30/6/2025 | 3,94 | 3,91 | -1,51% | 3,91 | 4,02 | 3,95 | 3,91 | 3,92 | 6.201 | 3.627.179.300 |
| 27/6/2025 | 3,97 | 3,97 | +0,25% | 3,94 | 4,02 | 3,97 | 3,96 | 3,97 | 6.142 | 2.104.714.900 |
| 26/6/2025 | 3,92 | 3,96 | +1,54% | 3,92 | 4,05 | 3,99 | 3,96 | 3,97 | 8.121 | 3.026.577.300 |
| 25/6/2025 | 3,98 | 3,90 | -1,76% | 3,82 | 4,03 | 3,89 | 3,89 | 3,90 | 6.986 | 3.321.367.200 |
| 24/6/2025 | 4,06 | 3,97 | -1,98% | 3,95 | 4,12 | 4,03 | 3,97 | 3,98 | 8.567 | 2.506.017.700 |
| 23/6/2025 | 4,01 | 4,05 | +0,75% | 3,97 | 4,16 | 4,06 | 4,04 | 4,06 | 9.151 | 3.160.194.000 |
| 20/6/2025 | 4,21 | 4,02 | -5,41% | 4,02 | 4,22 | 4,11 | 4,02 | 4,03 | 7.097 | 3.792.104.700 |
| 18/6/2025 | 4,28 | 4,25 | -0,70% | 4,20 | 4,32 | 4,26 | 4,23 | 4,25 | 7.755 | 4.019.285.100 |
| 17/6/2025 | 4,28 | 4,28 | -0,23% | 4,24 | 4,35 | 4,29 | 4,27 | 4,29 | 12.054 | 3.755.199.200 |
| 16/6/2025 | 4,20 | 4,29 | +3,13% | 4,18 | 4,37 | 4,30 | 4,28 | 4,29 | 10.164 | 4.584.243.600 |
| 13/6/2025 | 4,16 | 4,16 | -0,24% | 4,12 | 4,20 | 4,15 | 4,16 | 4,17 | 9.938 | 2.643.285.000 |
| 12/6/2025 | 4,17 | 4,17 | -0,48% | 4,16 | 4,23 | 4,18 | 4,17 | 4,19 | 2.857 | 1.316.978.700 |
| 11/6/2025 | 4,17 | 4,19 | 0,00% | 4,16 | 4,23 | 4,19 | 4,17 | 4,19 | 3.753 | 990.759.200 |
| 10/6/2025 | 4,20 | 4,19 | +0,96% | 4,16 | 4,23 | 4,18 | 4,18 | 4,20 | 6.202 | 989.058.100 |
| 9/6/2025 | 4,19 | 4,15 | -1,19% | 4,12 | 4,21 | 4,15 | 4,14 | 4,16 | 11.484 | 1.988.947.300 |
| 6/6/2025 | 4,24 | 4,20 | -0,47% | 4,18 | 4,27 | 4,22 | 4,19 | 4,23 | 4.745 | 2.921.461.700 |
| 5/6/2025 | 4,21 | 4,22 | +0,96% | 4,17 | 4,26 | 4,21 | 4,22 | 4,23 | 8.155 | 2.524.160.600 |
| 4/6/2025 | 4,36 | 4,18 | -3,69% | 4,18 | 4,44 | 4,25 | 4,18 | 4,19 | 12.251 | 4.919.019.200 |
| 3/6/2025 | 4,57 | 4,34 | +0,93% | 4,31 | 4,72 | 4,47 | 4,33 | 4,34 | 13.365 | 12.724.971.400 |
| 2/6/2025 | 4,31 | 4,30 | -0,46% | 4,25 | 4,37 | 4,28 | 4,30 | 4,31 | 5.186 | 2.051.984.000 |
| 30/5/2025 | 4,29 | 4,32 | +0,47% | 4,24 | 4,36 | 4,31 | 4,32 | 4,33 | 7.017 | 4.736.570.900 |
| 29/5/2025 | 4,18 | 4,30 | +2,38% | 4,13 | 4,33 | 4,24 | 4,29 | 4,30 | 5.004 | 2.545.384.900 |
| 28/5/2025 | 4,16 | 4,20 | +0,96% | 4,09 | 4,22 | 4,15 | 4,20 | 4,21 | 5.898 | 1.933.918.900 |
| 27/5/2025 | 4,40 | 4,16 | -4,15% | 4,15 | 4,43 | 4,27 | 4,16 | 4,17 | 7.460 | 4.032.612.700 |
| 26/5/2025 | 4,35 | 4,34 | -3,13% | 4,34 | 4,46 | 4,39 | 4,34 | 4,35 | 7.101 | 2.059.758.900 |
| 23/5/2025 | 4,36 | 4,48 | +1,36% | 4,27 | 4,50 | 4,40 | 4,47 | 4,49 | 4.406 | 4.657.562.400 |
| 22/5/2025 | 4,31 | 4,42 | +2,55% | 4,31 | 4,49 | 4,41 | 4,41 | 4,42 | 11.102 | 3.218.654.200 |
| 21/5/2025 | 4,37 | 4,31 | -1,60% | 4,27 | 4,42 | 4,31 | 4,31 | 4,32 | 6.202 | 3.137.351.900 |
| 20/5/2025 | 4,69 | 4,38 | +1,39% | 4,35 | 4,70 | 4,48 | 4,38 | 4,39 | 14.359 | 7.863.229.900 |
| 19/5/2025 | 4,40 | 4,32 | -3,57% | 4,32 | 4,42 | 4,35 | 4,32 | 4,34 | 9.058 | 3.211.988.700 |
| 16/5/2025 | 4,12 | 4,48 | +7,18% | 4,11 | 4,48 | 4,29 | 4,46 | 4,48 | 9.338 | 3.316.560.500 |
| 15/5/2025 | 4,07 | 4,18 | -0,24% | 4,05 | 4,22 | 4,14 | 4,18 | 4,19 | 4.122 | 2.372.553.900 |
| 14/5/2025 | 4,27 | 4,19 | -1,64% | 4,15 | 4,27 | 4,18 | 4,18 | 4,20 | 5.469 | 1.067.936.900 |
| 13/5/2025 | 4,04 | 4,26 | +5,97% | 4,04 | 4,28 | 4,20 | 4,25 | 4,27 | 9.746 | 3.253.256.800 |
| 12/5/2025 | 4,07 | 4,02 | -0,50% | 3,98 | 4,11 | 4,03 | 4,01 | 4,03 | 7.600 | 2.442.237.000 |
| 9/5/2025 | 4,21 | 4,04 | -8,80% | 4,03 | 4,35 | 4,13 | 4,03 | 4,05 | 10.466 | 3.672.368.900 |
| 8/5/2025 | 4,26 | 4,43 | +5,48% | 4,26 | 4,50 | 4,41 | 4,40 | 4,43 | 6.157 | 1.476.262.700 |
| 7/5/2025 | 4,25 | 4,20 | -1,64% | 4,17 | 4,31 | 4,21 | 4,19 | 4,21 | 3.612 | 926.563.400 |
| 6/5/2025 | 4,49 | 4,27 | -4,69% | 4,23 | 4,54 | 4,31 | 4,27 | 4,28 | 7.402 | 2.330.452.500 |
| 5/5/2025 | 4,42 | 4,48 | +0,45% | 4,40 | 4,53 | 4,46 | 4,47 | 4,50 | 3.949 | 863.159.300 |
| 2/5/2025 | 4,66 | 4,46 | -3,46% | 4,46 | 4,66 | 4,51 | 4,45 | 4,46 | 4.646 | 1.269.342.500 |
| 29/4/2025 | 4,62 | 4,62 | -0,65% | 4,60 | 4,78 | 4,70 | 4,61 | 4,64 | 6.095 | 2.273.719.200 |
| 28/4/2025 | 4,54 | 4,65 | +2,65% | 4,48 | 4,73 | 4,57 | 4,64 | 4,65 | 10.692 | 5.619.416.000 |