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.
PETZ3F - PETZ - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 4,45 | 4,49 | +1,35% | 4,33 | 4,52 | 4,43 | 4,42 | 4,49 | 469 | 3.216.371 |
| 11/12/2025 | 4,35 | 4,43 | +2,07% | 4,31 | 4,45 | 4,38 | 4,41 | 4,43 | 414 | 2.896.122 |
| 10/12/2025 | 4,19 | 4,34 | +4,33% | 4,15 | 4,48 | 4,33 | 4,28 | 4,34 | 682 | 4.943.613 |
| 9/12/2025 | 4,13 | 4,16 | -0,48% | 4,00 | 4,29 | 4,13 | 4,11 | 4,16 | 565 | 4.261.164 |
| 8/12/2025 | 4,16 | 4,18 | +0,72% | 4,07 | 4,27 | 4,15 | 4,13 | 4,18 | 648 | 3.476.949 |
| 5/12/2025 | 4,71 | 4,15 | -12,63% | 4,12 | 4,75 | 4,34 | 4,14 | 4,15 | 2.941 | 8.513.242 |
| 4/12/2025 | 4,91 | 4,75 | -2,26% | 4,73 | 4,94 | 4,80 | 4,75 | 4,79 | 521 | 4.040.900 |
| 3/12/2025 | 4,58 | 4,86 | +5,19% | 4,58 | 4,95 | 4,75 | 4,86 | 4,90 | 882 | 7.089.154 |
| 2/12/2025 | 4,64 | 4,62 | -0,65% | 4,42 | 4,64 | 4,59 | 4,53 | 4,62 | 532 | 4.421.136 |
| 1/12/2025 | 4,38 | 4,65 | +4,97% | 4,36 | 4,65 | 4,49 | 4,60 | 4,65 | 1.654 | 7.455.230 |
| 28/11/2025 | 4,26 | 4,43 | +4,24% | 4,26 | 4,44 | 4,37 | 4,38 | 4,43 | 2.656 | 7.427.647 |
| 27/11/2025 | 4,27 | 4,25 | -0,47% | 4,25 | 4,33 | 4,28 | 4,25 | 4,30 | 312 | 2.602.754 |
| 26/11/2025 | 4,18 | 4,27 | +2,64% | 4,18 | 4,33 | 4,24 | 4,26 | 4,27 | 4.481 | 72.011.282 |
| 25/11/2025 | 4,02 | 4,16 | +3,48% | 3,99 | 4,18 | 4,08 | 4,16 | 4,18 | 695 | 4.034.392 |
| 24/11/2025 | 3,94 | 4,02 | +1,01% | 3,94 | 4,04 | 4,00 | 4,00 | 4,02 | 304 | 1.919.330 |
| 21/11/2025 | 3,93 | 3,98 | -1,00% | 3,93 | 4,05 | 3,98 | 3,98 | 4,03 | 329 | 1.838.156 |
| 19/11/2025 | 3,95 | 4,02 | 0,00% | 3,95 | 4,05 | 4,00 | 3,98 | 4,02 | 404 | 2.883.484 |
| 18/11/2025 | 3,95 | 4,02 | -0,25% | 3,95 | 4,07 | 3,99 | 4,02 | 4,04 | 329 | 1.861.958 |
| 17/11/2025 | 4,01 | 4,03 | 0,00% | 3,98 | 4,08 | 4,03 | 3,98 | 4,03 | 380 | 2.030.265 |
| 14/11/2025 | 3,96 | 4,03 | +0,75% | 3,96 | 4,08 | 4,01 | 3,98 | 4,03 | 315 | 2.141.215 |
| 13/11/2025 | 4,10 | 4,00 | -1,23% | 3,96 | 4,10 | 4,01 | 3,96 | 4,00 | 1.031 | 2.577.177 |
| 12/11/2025 | 4,03 | 4,05 | -0,74% | 4,02 | 4,11 | 4,07 | 4,05 | 4,11 | 533 | 2.578.660 |
| 11/11/2025 | 4,07 | 4,08 | -0,49% | 4,01 | 4,14 | 4,11 | 4,08 | 4,14 | 544 | 3.645.672 |
| 10/11/2025 | 3,95 | 4,10 | +5,13% | 3,93 | 4,10 | 4,03 | 4,07 | 4,10 | 850 | 5.878.346 |
| 7/11/2025 | 3,95 | 3,90 | -0,26% | 3,88 | 3,99 | 3,92 | 3,90 | 3,93 | 410 | 2.335.284 |
| 6/11/2025 | 3,80 | 3,91 | +2,36% | 3,71 | 3,99 | 3,90 | 3,91 | 3,95 | 1.110 | 7.917.463 |
| 5/11/2025 | 3,73 | 3,82 | +0,79% | 3,73 | 3,82 | 3,78 | 3,81 | 3,82 | 502 | 2.834.304 |
| 4/11/2025 | 3,78 | 3,79 | +0,26% | 3,76 | 3,80 | 3,77 | 3,76 | 3,79 | 272 | 1.591.365 |
| 3/11/2025 | 3,70 | 3,78 | +2,72% | 3,69 | 3,82 | 3,76 | 3,77 | 3,78 | 527 | 3.611.368 |
| 31/10/2025 | 3,68 | 3,68 | -1,08% | 3,67 | 3,73 | 3,69 | 3,68 | 3,72 | 307 | 2.215.907 |
| 30/10/2025 | 3,66 | 3,72 | +0,81% | 3,66 | 3,72 | 3,69 | 3,69 | 3,72 | 308 | 1.982.302 |
| 29/10/2025 | 3,66 | 3,69 | -0,27% | 3,66 | 3,74 | 3,70 | 3,69 | 3,70 | 338 | 1.689.630 |
| 28/10/2025 | 3,67 | 3,70 | +0,27% | 3,67 | 3,72 | 3,69 | 3,67 | 3,70 | 359 | 1.814.387 |
| 27/10/2025 | 3,70 | 3,69 | -0,54% | 3,69 | 3,75 | 3,71 | 3,69 | 3,71 | 365 | 2.236.236 |
| 24/10/2025 | 3,71 | 3,71 | +0,27% | 3,70 | 3,74 | 3,71 | 3,71 | 3,73 | 354 | 1.838.987 |
| 23/10/2025 | 3,69 | 3,70 | +1,65% | 3,67 | 3,76 | 3,70 | 3,70 | 3,71 | 330 | 2.275.780 |
| 22/10/2025 | 3,61 | 3,64 | +0,55% | 3,61 | 3,65 | 3,63 | 3,62 | 3,64 | 372 | 1.835.234 |
| 21/10/2025 | 3,68 | 3,62 | -2,16% | 3,62 | 3,70 | 3,64 | 3,62 | 3,63 | 470 | 2.216.140 |
| 20/10/2025 | 3,68 | 3,70 | +0,54% | 3,67 | 3,74 | 3,70 | 3,70 | 3,72 | 455 | 2.326.986 |
| 17/10/2025 | 3,74 | 3,68 | -0,54% | 3,68 | 3,75 | 3,71 | 3,68 | 3,69 | 348 | 2.060.608 |
| 16/10/2025 | 3,79 | 3,70 | -2,12% | 3,70 | 3,79 | 3,75 | 3,70 | 3,74 | 361 | 1.953.790 |
| 15/10/2025 | 3,72 | 3,78 | +0,27% | 3,71 | 3,80 | 3,77 | 3,78 | 3,80 | 328 | 2.185.545 |
| 14/10/2025 | 3,74 | 3,77 | -1,31% | 3,73 | 3,82 | 3,78 | 3,76 | 3,77 | 323 | 1.981.904 |
| 13/10/2025 | 3,65 | 3,82 | +4,95% | 3,62 | 3,82 | 3,71 | 3,79 | 3,82 | 563 | 3.910.969 |
| 10/10/2025 | 3,65 | 3,64 | -1,36% | 3,57 | 3,71 | 3,65 | 3,60 | 3,64 | 481 | 2.879.933 |
| 9/10/2025 | 3,67 | 3,69 | -0,81% | 3,64 | 3,74 | 3,67 | 3,65 | 3,69 | 504 | 3.007.035 |
| 8/10/2025 | 3,67 | 3,72 | +0,81% | 3,65 | 3,73 | 3,68 | 3,70 | 3,72 | 454 | 2.962.048 |
| 7/10/2025 | 3,73 | 3,69 | -1,07% | 3,67 | 3,75 | 3,71 | 3,69 | 3,71 | 2.040 | 3.496.946 |
| 6/10/2025 | 3,72 | 3,73 | -0,80% | 3,68 | 3,77 | 3,71 | 3,73 | 3,74 | 565 | 2.814.607 |
| 3/10/2025 | 3,71 | 3,76 | -0,53% | 3,71 | 3,78 | 3,74 | 3,75 | 3,76 | 414 | 2.557.078 |
| 2/10/2025 | 3,76 | 3,78 | -0,26% | 3,70 | 3,80 | 3,75 | 3,73 | 3,78 | 500 | 2.761.958 |
| 1/10/2025 | 3,83 | 3,79 | +0,26% | 3,75 | 3,83 | 3,78 | 3,79 | 3,83 | 531 | 2.913.603 |
| 30/9/2025 | 3,86 | 3,78 | -1,31% | 3,78 | 3,86 | 3,80 | 3,78 | 3,82 | 441 | 2.804.464 |
| 29/9/2025 | 3,79 | 3,83 | +1,86% | 3,77 | 3,86 | 3,80 | 3,81 | 3,83 | 701 | 5.331.747 |
| 26/9/2025 | 3,78 | 3,76 | +0,27% | 3,75 | 3,81 | 3,78 | 3,76 | 3,79 | 375 | 2.274.102 |
| 25/9/2025 | 3,75 | 3,75 | -0,53% | 3,72 | 3,80 | 3,76 | 3,75 | 3,76 | 626 | 3.275.144 |
| 24/9/2025 | 3,77 | 3,77 | -1,05% | 3,76 | 3,81 | 3,77 | 3,77 | 3,79 | 701 | 3.460.920 |
| 23/9/2025 | 3,84 | 3,81 | -0,78% | 3,78 | 3,88 | 3,81 | 3,80 | 3,81 | 834 | 4.976.023 |
| 22/9/2025 | 3,98 | 3,84 | -4,24% | 3,83 | 3,99 | 3,88 | 3,84 | 3,85 | 2.379 | 4.998.918 |
| 19/9/2025 | 3,97 | 4,01 | +0,25% | 3,93 | 4,01 | 3,96 | 3,98 | 4,01 | 526 | 2.527.575 |
| 18/9/2025 | 4,01 | 4,00 | +1,01% | 3,94 | 4,01 | 3,96 | 3,97 | 4,00 | 427 | 2.671.000 |
| 17/9/2025 | 3,94 | 3,96 | +1,02% | 3,93 | 4,08 | 4,02 | 3,96 | 4,00 | 1.660 | 12.138.207 |
| 16/9/2025 | 3,88 | 3,92 | +1,03% | 3,87 | 3,96 | 3,92 | 3,92 | 3,94 | 452 | 3.333.431 |
| 15/9/2025 | 3,86 | 3,88 | +0,26% | 3,85 | 3,91 | 3,87 | 3,88 | 3,90 | 608 | 3.050.279 |
| 12/9/2025 | 3,86 | 3,87 | +0,26% | 3,84 | 3,89 | 3,85 | 3,86 | 3,87 | 511 | 2.768.340 |
| 11/9/2025 | 3,87 | 3,86 | -1,03% | 3,85 | 3,91 | 3,87 | 3,86 | 3,88 | 446 | 2.773.005 |
| 10/9/2025 | 3,91 | 3,90 | -0,26% | 3,87 | 3,93 | 3,89 | 3,88 | 3,90 | 403 | 2.281.599 |
| 9/9/2025 | 3,92 | 3,91 | -0,76% | 3,88 | 3,92 | 3,89 | 3,89 | 3,91 | 415 | 2.282.273 |
| 8/9/2025 | 3,92 | 3,94 | +0,77% | 3,88 | 3,96 | 3,92 | 3,93 | 3,94 | 497 | 2.847.990 |
| 5/9/2025 | 3,89 | 3,91 | -0,26% | 3,89 | 3,98 | 3,91 | 3,91 | 3,92 | 408 | 2.411.906 |
| 4/9/2025 | 3,90 | 3,92 | +0,51% | 3,84 | 3,93 | 3,90 | 3,89 | 3,92 | 3.014 | 46.775.891 |
| 3/9/2025 | 3,98 | 3,90 | -2,26% | 3,90 | 4,01 | 3,95 | 3,90 | 3,92 | 482 | 2.453.123 |
| 2/9/2025 | 3,95 | 3,99 | -0,50% | 3,94 | 4,01 | 3,96 | 3,96 | 3,99 | 1.343 | 3.077.993 |
| 1/9/2025 | 3,97 | 4,01 | +3,08% | 3,94 | 4,06 | 3,99 | 3,98 | 4,01 | 707 | 4.610.675 |
| 29/8/2025 | 3,87 | 3,89 | +1,83% | 3,80 | 3,98 | 3,88 | 3,89 | 3,94 | 1.002 | 6.318.144 |
| 28/8/2025 | 3,88 | 3,82 | -1,80% | 3,81 | 3,94 | 3,86 | 3,82 | 3,85 | 863 | 5.244.471 |
| 27/8/2025 | 3,87 | 3,89 | -1,02% | 3,85 | 3,92 | 3,88 | 3,88 | 3,89 | 516 | 3.051.736 |
| 26/8/2025 | 3,93 | 3,93 | -0,25% | 3,87 | 3,97 | 3,90 | 3,91 | 3,93 | 526 | 3.194.857 |
| 25/8/2025 | 3,93 | 3,94 | -2,23% | 3,89 | 4,07 | 3,96 | 3,93 | 3,94 | 598 | 3.287.393 |
| 22/8/2025 | 3,89 | 4,03 | +2,81% | 3,86 | 4,06 | 3,99 | 3,99 | 4,03 | 482 | 3.512.350 |
| 21/8/2025 | 3,86 | 3,92 | +0,26% | 3,83 | 3,93 | 3,88 | 3,90 | 3,92 | 433 | 2.061.594 |
| 20/8/2025 | 3,85 | 3,91 | +0,26% | 3,85 | 3,95 | 3,90 | 3,89 | 3,91 | 406 | 2.188.898 |
| 19/8/2025 | 3,90 | 3,90 | -1,52% | 3,86 | 3,95 | 3,89 | 3,86 | 3,90 | 390 | 1.835.271 |
| 18/8/2025 | 3,90 | 3,96 | +0,76% | 3,88 | 3,99 | 3,92 | 3,94 | 3,96 | 497 | 2.705.507 |
| 15/8/2025 | 3,94 | 3,93 | -2,24% | 3,82 | 3,99 | 3,89 | 3,89 | 3,93 | 2.662 | 5.043.358 |
| 14/8/2025 | 3,98 | 4,02 | +0,50% | 3,93 | 4,07 | 4,00 | 3,97 | 4,02 | 494 | 2.436.736 |
| 13/8/2025 | 4,23 | 4,00 | -5,88% | 3,98 | 4,29 | 4,06 | 3,99 | 4,00 | 796 | 3.791.262 |
| 12/8/2025 | 4,28 | 4,25 | +0,47% | 4,24 | 4,35 | 4,28 | 4,25 | 4,26 | 342 | 2.442.841 |
| 11/8/2025 | 4,26 | 4,23 | -3,20% | 4,23 | 4,36 | 4,29 | 4,23 | 4,32 | 533 | 3.326.149 |
| 8/8/2025 | 4,33 | 4,37 | +2,58% | 4,25 | 4,52 | 4,39 | 4,33 | 4,37 | 2.654 | 8.336.171 |
| 7/8/2025 | 4,18 | 4,26 | +1,19% | 4,18 | 4,36 | 4,30 | 4,26 | 4,30 | 661 | 3.742.569 |
| 6/8/2025 | 4,20 | 4,21 | -0,47% | 4,16 | 4,30 | 4,23 | 4,21 | 4,27 | 782 | 3.884.053 |
| 5/8/2025 | 4,05 | 4,23 | +5,49% | 4,00 | 4,23 | 4,11 | 4,20 | 4,23 | 513 | 3.776.021 |
| 4/8/2025 | 4,01 | 4,01 | -1,96% | 4,01 | 4,10 | 4,03 | 4,01 | 4,05 | 586 | 2.593.066 |
| 1/8/2025 | 3,92 | 4,09 | +3,54% | 3,92 | 4,10 | 4,05 | 4,04 | 4,09 | 620 | 3.757.124 |
| 31/7/2025 | 3,98 | 3,95 | -1,99% | 3,92 | 4,02 | 3,97 | 3,95 | 3,97 | 370 | 2.277.022 |
| 30/7/2025 | 3,87 | 4,03 | +4,40% | 3,87 | 4,08 | 3,99 | 4,01 | 4,03 | 686 | 4.993.427 |
| 29/7/2025 | 3,86 | 3,86 | 0,00% | 3,85 | 3,98 | 3,88 | 3,86 | 3,92 | 373 | 2.293.556 |
| 28/7/2025 | 3,98 | 3,86 | -4,22% | 3,86 | 4,02 | 3,92 | 3,86 | 3,90 | 820 | 2.826.171 |
| 25/7/2025 | 4,03 | 4,03 | +1,00% | 3,93 | 4,06 | 4,00 | 4,02 | 4,03 | 334 | 1.969.224 |
| 24/7/2025 | 3,95 | 3,99 | -0,75% | 3,95 | 4,04 | 3,99 | 3,99 | 4,00 | 407 | 2.159.547 |
| 23/7/2025 | 3,90 | 4,02 | +0,50% | 3,90 | 4,02 | 3,98 | 4,00 | 4,02 | 420 | 2.257.461 |
| 22/7/2025 | 3,94 | 4,00 | -0,25% | 3,94 | 4,11 | 4,03 | 3,96 | 4,00 | 597 | 4.281.025 |
| 21/7/2025 | 3,95 | 4,01 | +0,50% | 3,92 | 4,03 | 3,98 | 3,95 | 4,01 | 2.057 | 4.446.617 |
| 18/7/2025 | 4,02 | 3,99 | -0,75% | 3,87 | 4,08 | 3,97 | 3,97 | 3,99 | 779 | 5.069.284 |
| 17/7/2025 | 3,97 | 4,02 | +0,50% | 3,90 | 4,07 | 3,99 | 3,98 | 4,02 | 647 | 4.109.327 |
| 16/7/2025 | 3,85 | 4,00 | +2,56% | 3,84 | 4,03 | 3,95 | 3,96 | 4,00 | 906 | 5.317.030 |
| 15/7/2025 | 3,79 | 3,90 | +2,63% | 3,75 | 3,97 | 3,87 | 3,90 | 3,91 | 1.013 | 5.797.805 |
| 14/7/2025 | 3,65 | 3,80 | +3,26% | 3,62 | 3,86 | 3,71 | 3,80 | 3,85 | 805 | 5.022.334 |
| 11/7/2025 | 3,72 | 3,68 | -0,81% | 3,63 | 3,76 | 3,67 | 3,66 | 3,68 | 483 | 2.783.846 |
| 10/7/2025 | 3,66 | 3,71 | +0,27% | 3,60 | 3,75 | 3,66 | 3,71 | 3,74 | 674 | 3.680.421 |
| 9/7/2025 | 3,75 | 3,70 | -1,60% | 3,67 | 3,79 | 3,71 | 3,68 | 3,70 | 661 | 3.636.473 |
| 8/7/2025 | 3,79 | 3,76 | -1,31% | 3,72 | 3,82 | 3,75 | 3,74 | 3,76 | 834 | 4.940.049 |
| 7/7/2025 | 3,88 | 3,81 | -1,04% | 3,79 | 3,89 | 3,81 | 3,80 | 3,81 | 1.024 | 4.293.613 |
| 4/7/2025 | 3,84 | 3,85 | -0,26% | 3,82 | 3,88 | 3,85 | 3,85 | 3,88 | 414 | 2.537.781 |
| 3/7/2025 | 3,80 | 3,86 | +1,31% | 3,79 | 3,86 | 3,83 | 3,84 | 3,86 | 534 | 2.920.965 |
| 2/7/2025 | 3,85 | 3,81 | -1,30% | 3,78 | 3,90 | 3,81 | 3,81 | 3,83 | 1.008 | 4.998.105 |
| 1/7/2025 | 3,96 | 3,86 | -3,50% | 3,82 | 3,99 | 3,87 | 3,84 | 3,86 | 1.242 | 6.993.391 |
| 30/6/2025 | 3,95 | 4,00 | +2,30% | 3,93 | 4,01 | 3,97 | 3,94 | 4,00 | 667 | 4.126.147 |
| 27/6/2025 | 3,95 | 3,91 | -2,01% | 3,91 | 4,03 | 3,97 | 3,91 | 3,95 | 506 | 2.854.639 |
| 26/6/2025 | 3,95 | 3,99 | +1,53% | 3,90 | 4,04 | 3,99 | 3,96 | 3,99 | 433 | 2.451.334 |
| 25/6/2025 | 3,97 | 3,93 | -1,26% | 3,82 | 4,05 | 3,90 | 3,93 | 3,94 | 1.013 | 5.577.686 |
| 24/6/2025 | 4,01 | 3,98 | -2,21% | 3,95 | 4,12 | 4,03 | 3,97 | 3,98 | 527 | 3.552.027 |
| 23/6/2025 | 4,03 | 4,07 | -0,49% | 3,98 | 4,18 | 4,03 | 4,05 | 4,07 | 1.593 | 5.563.960 |
| 20/6/2025 | 4,16 | 4,09 | -3,76% | 4,04 | 4,24 | 4,11 | 4,07 | 4,09 | 653 | 3.636.233 |
| 18/6/2025 | 4,25 | 4,25 | 0,00% | 4,19 | 4,32 | 4,25 | 4,23 | 4,25 | 341 | 2.551.853 |
| 17/6/2025 | 4,20 | 4,25 | -1,16% | 4,20 | 4,34 | 4,28 | 4,25 | 4,27 | 1.525 | 3.049.488 |
| 16/6/2025 | 4,11 | 4,30 | +3,61% | 4,11 | 4,36 | 4,28 | 4,28 | 4,30 | 761 | 4.420.826 |