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.
PINE3F - PINE - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 11,00 | 11,12 | +3,44% | 10,66 | 11,13 | 11,04 | 10,76 | 11,12 | 24 | 206.528 |
| 3/9/2026 | 10,99 | 10,75 | -6,44% | 10,75 | 11,59 | 10,90 | 10,75 | 10,88 | 46 | 562.639 |
| 2/9/2026 | 10,95 | 11,49 | +6,00% | 10,50 | 11,49 | 10,90 | 10,84 | 11,10 | 37 | 498.219 |
| 1/9/2026 | 10,63 | 10,84 | +5,86% | 10,36 | 10,85 | 10,69 | 10,61 | 10,85 | 46 | 311.324 |
| 31/8/2026 | 10,61 | 10,24 | -3,58% | 10,20 | 10,74 | 10,45 | 10,24 | 10,63 | 49 | 349.227 |
| 28/8/2026 | 10,60 | 10,62 | +1,53% | 10,22 | 10,71 | 10,53 | 10,30 | 10,62 | 30 | 341.386 |
| 27/8/2026 | 10,31 | 10,46 | +1,45% | 10,19 | 10,78 | 10,48 | 10,46 | 10,59 | 34 | 469.570 |
| 26/8/2026 | 10,44 | 10,31 | +3,10% | 10,04 | 10,44 | 10,22 | 10,20 | 10,31 | 28 | 321.954 |
| 25/8/2026 | 9,99 | 10,00 | -1,09% | 9,84 | 10,59 | 10,01 | 9,90 | 10,46 | 31 | 215.251 |
| 24/8/2026 | 9,77 | 10,11 | +1,51% | 9,77 | 10,19 | 9,92 | 9,98 | 10,10 | 26 | 244.255 |
| 21/8/2026 | 9,54 | 9,96 | +4,73% | 9,54 | 10,12 | 9,84 | 9,96 | 10,12 | 28 | 283.552 |
| 20/8/2026 | 9,92 | 9,51 | -1,86% | 9,45 | 9,93 | 9,68 | 9,45 | 9,51 | 60 | 622.647 |
| 19/8/2026 | 9,76 | 9,69 | -0,21% | 9,55 | 9,88 | 9,71 | 9,56 | 9,96 | 32 | 530.203 |
| 18/8/2026 | 9,66 | 9,71 | +0,62% | 9,56 | 9,94 | 9,69 | 9,60 | 9,74 | 51 | 409.123 |
| 17/8/2026 | 9,96 | 9,65 | -2,43% | 9,50 | 9,98 | 9,69 | 9,60 | 9,70 | 78 | 849.378 |
| 14/8/2026 | 10,06 | 9,89 | -2,85% | 9,50 | 10,15 | 9,77 | 9,89 | 9,90 | 69 | 622.718 |
| 13/8/2026 | 10,61 | 10,18 | -3,05% | 10,00 | 10,78 | 10,32 | 10,18 | 10,49 | 93 | 864.369 |
| 12/8/2026 | 10,99 | 10,50 | -4,46% | 10,00 | 10,99 | 10,43 | 10,50 | 10,66 | 106 | 1.074.756 |
| 11/8/2026 | 11,49 | 10,99 | -4,93% | 10,53 | 11,49 | 10,93 | 10,66 | 11,00 | 100 | 822.641 |
| 10/8/2026 | 11,76 | 11,56 | -3,59% | 11,21 | 11,85 | 11,41 | 11,21 | 11,56 | 52 | 562.605 |
| 7/8/2026 | 12,25 | 11,99 | -2,12% | 11,55 | 12,25 | 11,90 | 11,55 | 11,90 | 55 | 338.081 |
| 6/8/2026 | 12,42 | 12,25 | -0,41% | 11,68 | 12,42 | 11,99 | 11,70 | 12,25 | 34 | 380.192 |
| 5/8/2026 | 12,57 | 12,30 | -0,97% | 12,30 | 12,99 | 12,46 | 12,30 | 12,62 | 35 | 327.916 |
| 4/8/2026 | 12,57 | 12,42 | +3,50% | 12,20 | 12,85 | 12,46 | 12,25 | 12,59 | 19 | 256.813 |
| 3/8/2026 | 13,04 | 12,00 | -2,04% | 11,74 | 13,04 | 12,18 | 12,01 | 12,89 | 60 | 408.110 |
| 31/7/2026 | 12,24 | 12,25 | +0,99% | 12,24 | 12,45 | 12,30 | 12,23 | 12,43 | 10 | 107.074 |
| 30/7/2026 | 12,51 | 12,13 | -3,27% | 12,04 | 13,10 | 12,41 | 12,13 | 12,59 | 32 | 495.211 |
| 29/7/2026 | 13,22 | 12,54 | -0,95% | 12,26 | 13,22 | 12,49 | 12,14 | 12,55 | 32 | 374.853 |
| 28/7/2026 | 12,84 | 12,66 | -1,17% | 12,46 | 13,03 | 12,74 | 12,66 | 12,98 | 48 | 605.564 |
| 27/7/2026 | 12,33 | 12,81 | +4,91% | 12,06 | 12,99 | 12,52 | 12,66 | 12,81 | 82 | 960.571 |
| 24/7/2026 | 11,99 | 12,21 | +2,18% | 11,86 | 12,43 | 12,19 | 12,20 | 12,29 | 71 | 1.340.024 |
| 23/7/2026 | 11,82 | 11,95 | +1,70% | 11,73 | 12,30 | 11,92 | 11,91 | 12,10 | 132 | 1.275.179 |
| 22/7/2026 | 11,20 | 11,75 | +1,29% | 11,20 | 11,89 | 11,47 | 11,40 | 11,80 | 41 | 300.738 |
| 21/7/2026 | 11,35 | 11,60 | +5,65% | 10,67 | 12,50 | 11,50 | 11,28 | 11,60 | 183 | 838.866 |
| 20/7/2026 | 11,19 | 10,98 | -1,70% | 10,19 | 11,40 | 11,22 | 10,97 | 11,29 | 101 | 977.855 |
| 17/7/2026 | 11,20 | 11,17 | -0,27% | 11,01 | 11,39 | 11,25 | 11,15 | 11,17 | 53 | 535.727 |
| 16/7/2026 | 11,50 | 11,20 | -2,18% | 11,04 | 11,84 | 11,25 | 11,12 | 11,36 | 99 | 1.223.664 |
| 15/7/2026 | 11,95 | 11,45 | -4,66% | 11,00 | 11,95 | 11,50 | 11,41 | 11,45 | 71 | 834.438 |
| 14/7/2026 | 12,11 | 12,01 | -0,91% | 11,61 | 12,17 | 12,03 | 12,01 | 12,04 | 119 | 1.507.316 |
| 13/7/2026 | 12,25 | 12,12 | -0,25% | 11,50 | 12,41 | 12,14 | 12,00 | 12,12 | 140 | 1.424.700 |
| 10/7/2026 | 12,39 | 12,15 | +0,08% | 12,01 | 12,40 | 12,25 | 12,15 | 12,23 | 56 | 649.584 |
| 9/7/2026 | 11,82 | 12,14 | +3,76% | 11,75 | 12,39 | 12,04 | 12,00 | 12,35 | 84 | 556.574 |
| 8/7/2026 | 11,95 | 11,70 | -1,52% | 11,50 | 11,95 | 11,73 | 11,60 | 11,71 | 73 | 882.587 |
| 7/7/2026 | 11,62 | 11,88 | +0,25% | 11,55 | 11,96 | 11,75 | 11,86 | 11,89 | 41 | 432.427 |
| 6/7/2026 | 11,81 | 11,85 | +3,13% | 11,47 | 11,85 | 11,69 | 11,54 | 11,85 | 37 | 470.253 |
| 3/7/2026 | 11,80 | 11,49 | +0,35% | 11,49 | 11,85 | 11,71 | 11,44 | 11,49 | 20 | 200.354 |
| 2/7/2026 | 11,47 | 11,45 | +0,17% | 11,40 | 11,87 | 11,56 | 11,39 | 11,81 | 36 | 517.031 |
| 1/7/2026 | 11,91 | 11,43 | -3,63% | 11,33 | 11,91 | 11,49 | 11,41 | 11,43 | 59 | 561.119 |
| 30/6/2026 | 11,85 | 11,86 | +0,94% | 11,29 | 11,87 | 11,51 | 11,65 | 11,87 | 56 | 267.163 |
| 29/6/2026 | 11,99 | 11,75 | -2,08% | 11,50 | 11,99 | 11,68 | 11,72 | 11,77 | 54 | 434.618 |
| 26/6/2026 | 11,96 | 12,00 | +0,67% | 11,50 | 12,44 | 11,91 | 11,78 | 12,00 | 160 | 670.881 |
| 25/6/2026 | 12,10 | 11,92 | -0,50% | 11,91 | 12,12 | 12,00 | 11,92 | 12,12 | 31 | 132.018 |
| 24/6/2026 | 12,10 | 11,98 | -0,99% | 11,90 | 12,37 | 12,07 | 11,98 | 12,08 | 24 | 355.114 |
| 23/6/2026 | 12,16 | 12,10 | -2,42% | 11,65 | 12,40 | 12,11 | 12,10 | 12,50 | 104 | 588.690 |
| 22/6/2026 | 12,56 | 12,40 | -0,16% | 12,30 | 12,60 | 12,46 | 12,42 | 12,48 | 32 | 289.267 |
| 19/6/2026 | 12,64 | 12,42 | +1,31% | 12,33 | 12,84 | 12,61 | 12,41 | 12,42 | 31 | 319.193 |
| 18/6/2026 | 12,50 | 12,26 | -1,21% | 12,12 | 12,97 | 12,48 | 12,26 | 12,87 | 47 | 264.665 |
| 17/6/2026 | 12,78 | 12,41 | -3,12% | 12,02 | 12,78 | 12,54 | 12,40 | 12,41 | 36 | 407.652 |
| 16/6/2026 | 12,80 | 12,81 | -1,39% | 12,53 | 12,93 | 12,74 | 12,82 | 12,92 | 19 | 308.480 |
| 15/6/2026 | 12,33 | 12,99 | +2,93% | 12,33 | 13,22 | 12,83 | 12,47 | 12,99 | 42 | 411.907 |
| 12/6/2026 | 12,64 | 12,62 | +0,56% | 12,50 | 12,67 | 12,62 | 12,49 | 12,62 | 14 | 58.091 |
| 11/6/2026 | 12,22 | 12,55 | +4,41% | 12,04 | 12,63 | 12,27 | 11,94 | 12,55 | 28 | 266.353 |
| 10/6/2026 | 12,05 | 12,02 | -1,48% | 12,02 | 12,90 | 12,19 | 12,02 | 12,10 | 30 | 228.108 |
| 9/6/2026 | 12,03 | 12,20 | +1,58% | 11,41 | 12,34 | 12,09 | 12,00 | 12,07 | 40 | 361.670 |
| 8/6/2026 | 12,09 | 12,01 | -1,23% | 11,74 | 12,35 | 12,02 | 11,80 | 12,01 | 42 | 364.327 |
| 5/6/2026 | 13,18 | 12,16 | -6,75% | 12,16 | 13,18 | 12,41 | 12,15 | 12,38 | 34 | 516.645 |
| 3/6/2026 | 12,71 | 13,04 | +1,40% | 12,45 | 13,04 | 12,70 | 12,59 | 13,38 | 39 | 452.401 |
| 2/6/2026 | 12,59 | 12,86 | +1,02% | 12,40 | 12,99 | 12,65 | 12,57 | 12,86 | 35 | 516.192 |
| 1/6/2026 | 13,79 | 12,73 | -6,74% | 12,65 | 13,79 | 12,93 | 12,73 | 12,98 | 65 | 1.239.327 |
| 29/5/2026 | 14,65 | 13,65 | -6,83% | 13,65 | 14,93 | 14,22 | 13,65 | 14,14 | 38 | 601.776 |
| 28/5/2026 | 14,51 | 14,65 | +2,88% | 14,10 | 14,65 | 14,38 | 14,03 | 14,65 | 15 | 237.279 |
| 27/5/2026 | 13,72 | 14,24 | +2,15% | 13,72 | 15,49 | 14,30 | 14,24 | 14,50 | 33 | 679.438 |
| 26/5/2026 | 13,42 | 13,94 | +1,75% | 13,24 | 13,94 | 13,68 | 13,69 | 13,99 | 34 | 484.382 |
| 25/5/2026 | 13,10 | 13,70 | +1,86% | 13,10 | 14,00 | 13,40 | 13,36 | 13,70 | 15 | 202.386 |
| 22/5/2026 | 12,96 | 13,45 | +4,18% | 12,96 | 13,49 | 13,37 | 13,07 | 13,47 | 16 | 197.957 |
| 21/5/2026 | 13,53 | 12,91 | -3,58% | 12,49 | 13,71 | 13,16 | 12,83 | 13,07 | 27 | 479.272 |
| 20/5/2026 | 12,90 | 13,39 | +3,00% | 12,90 | 13,83 | 13,24 | 13,10 | 14,00 | 21 | 354.941 |
| 19/5/2026 | 13,47 | 13,00 | -3,63% | 12,95 | 13,59 | 13,07 | 13,00 | 13,01 | 15 | 313.873 |
| 18/5/2026 | 13,32 | 13,49 | -0,07% | 12,89 | 13,85 | 13,46 | 13,49 | 13,50 | 31 | 372.975 |
| 15/5/2026 | 13,28 | 13,50 | +0,75% | 13,28 | 13,80 | 13,58 | 12,54 | 13,78 | 25 | 281.287 |
| 14/5/2026 | 13,42 | 13,40 | +1,44% | 13,35 | 13,86 | 13,71 | 13,40 | 13,86 | 27 | 447.071 |
| 13/5/2026 | 13,67 | 13,21 | -3,86% | 13,21 | 15,00 | 13,58 | 13,01 | 13,21 | 34 | 592.312 |
| 12/5/2026 | 13,20 | 13,74 | +9,13% | 13,08 | 13,86 | 13,48 | 13,15 | 13,69 | 12 | 109.268 |
| 11/5/2026 | 12,61 | 12,59 | +0,88% | 12,58 | 13,13 | 12,99 | 12,59 | 13,09 | 71 | 535.383 |
| 8/5/2026 | 12,80 | 12,48 | -0,32% | 12,48 | 13,72 | 12,76 | 12,44 | 12,48 | 127 | 940.460 |
| 7/5/2026 | 12,64 | 12,52 | -0,95% | 12,31 | 12,80 | 12,50 | 12,56 | 12,68 | 310 | 1.170.317 |
| 6/5/2026 | 12,71 | 12,64 | +2,85% | 12,06 | 12,88 | 12,56 | 12,64 | 12,99 | 296 | 1.318.129 |
| 5/5/2026 | 13,13 | 12,29 | -5,46% | 12,10 | 13,13 | 12,69 | 12,29 | 12,79 | 211 | 690.349 |
| 4/5/2026 | 13,28 | 13,00 | -2,11% | 12,51 | 13,85 | 13,14 | 12,89 | 13,00 | 93 | 743.841 |
| 30/4/2026 | 13,21 | 13,28 | -1,41% | 13,12 | 13,84 | 13,54 | 13,31 | 13,84 | 40 | 438.733 |
| 29/4/2026 | 13,58 | 13,47 | -0,22% | 13,06 | 13,58 | 13,26 | 13,06 | 13,47 | 127 | 346.299 |
| 28/4/2026 | 13,77 | 13,50 | -4,26% | 13,03 | 13,90 | 13,55 | 13,41 | 13,50 | 152 | 989.629 |
| 27/4/2026 | 14,56 | 14,10 | -3,95% | 13,62 | 14,57 | 13,93 | 14,10 | 14,38 | 263 | 1.537.125 |
| 24/4/2026 | 15,13 | 14,68 | -2,91% | 14,56 | 15,20 | 14,90 | 14,63 | 14,68 | 76 | 715.449 |
| 23/4/2026 | 15,14 | 15,12 | +1,54% | 15,11 | 15,40 | 15,24 | 15,12 | 15,31 | 92 | 801.845 |
| 22/4/2026 | 15,63 | 14,89 | -3,75% | 14,76 | 15,63 | 15,25 | 14,89 | 15,31 | 144 | 986.808 |
| 20/4/2026 | 15,66 | 15,47 | 0,00% | 15,15 | 15,66 | 15,39 | 15,41 | 15,47 | 91 | 1.730.785 |
| 17/4/2026 | 15,48 | 15,47 | +2,72% | 15,15 | 15,50 | 15,28 | 15,35 | 15,47 | 47 | 729.089 |
| 16/4/2026 | 14,89 | 15,06 | +3,58% | 14,63 | 15,30 | 15,00 | 15,05 | 15,25 | 127 | 1.036.962 |
| 15/4/2026 | 14,80 | 14,54 | -0,75% | 14,49 | 14,90 | 14,61 | 14,50 | 14,61 | 65 | 1.280.197 |
| 14/4/2026 | 14,46 | 14,65 | +2,38% | 14,33 | 14,87 | 14,61 | 14,35 | 14,64 | 50 | 1.008.437 |
| 13/4/2026 | 14,15 | 14,31 | +1,06% | 14,15 | 14,98 | 14,37 | 14,31 | 14,66 | 98 | 701.349 |
| 10/4/2026 | 14,15 | 14,16 | -0,14% | 14,15 | 14,60 | 14,34 | 14,16 | 14,59 | 231 | 962.797 |
| 9/4/2026 | 14,29 | 14,18 | +0,64% | 13,95 | 14,29 | 14,17 | 14,18 | 14,36 | 325 | 908.872 |
| 8/4/2026 | 14,41 | 14,09 | +0,64% | 13,87 | 15,80 | 14,27 | 14,09 | 14,24 | 60 | 1.302.320 |
| 7/4/2026 | 14,42 | 14,00 | -2,03% | 13,71 | 14,42 | 14,12 | 14,00 | 14,25 | 56 | 1.272.226 |
| 6/4/2026 | 13,12 | 14,29 | +8,09% | 13,06 | 14,29 | 13,75 | 14,68 | 14,71 | 61 | 969.699 |
| 2/4/2026 | 11,98 | 13,22 | +3,69% | 11,96 | 13,50 | 12,77 | 12,23 | 13,22 | 24 | 338.449 |
| 1/4/2026 | 12,61 | 12,75 | +2,82% | 11,95 | 12,79 | 12,62 | 12,16 | 12,70 | 33 | 559.350 |
| 31/3/2026 | 11,85 | 12,40 | +5,00% | 11,60 | 13,00 | 12,12 | 12,01 | 12,35 | 28 | 431.774 |
| 30/3/2026 | 11,76 | 11,81 | -1,58% | 11,52 | 12,20 | 11,81 | 11,55 | 11,80 | 24 | 380.464 |
| 27/3/2026 | 12,00 | 12,00 | -7,69% | 11,97 | 12,09 | 11,99 | 11,97 | 12,00 | 15 | 208.670 |
| 26/3/2026 | 12,05 | 13,00 | +4,92% | 12,05 | 13,00 | 12,29 | 12,39 | 13,00 | 10 | 41.788 |
| 25/3/2026 | 11,90 | 12,39 | +2,57% | 11,90 | 12,40 | 12,16 | 12,10 | 12,39 | 30 | 446.444 |
| 24/3/2026 | 11,64 | 12,08 | +7,28% | 11,56 | 12,08 | 11,90 | 11,51 | 12,08 | 21 | 315.570 |
| 23/3/2026 | 10,76 | 11,26 | +2,74% | 10,76 | 11,65 | 11,23 | 11,25 | 11,64 | 38 | 579.475 |
| 20/3/2026 | 11,20 | 10,96 | -4,11% | 10,91 | 11,43 | 11,06 | 11,12 | 11,20 | 35 | 348.408 |
| 19/3/2026 | 10,96 | 11,43 | +3,81% | 10,65 | 11,43 | 11,05 | 10,93 | 11,42 | 51 | 673.347 |
| 18/3/2026 | 11,27 | 11,01 | -2,31% | 11,00 | 11,34 | 11,17 | 11,01 | 11,35 | 19 | 186.591 |
| 17/3/2026 | 11,42 | 11,27 | -3,34% | 11,09 | 11,55 | 11,36 | 11,20 | 11,39 | 30 | 434.023 |
| 16/3/2026 | 11,79 | 11,66 | +0,95% | 11,41 | 11,81 | 11,59 | 11,43 | 11,68 | 30 | 397.697 |
| 13/3/2026 | 11,76 | 11,55 | -3,75% | 11,50 | 12,01 | 11,86 | 11,55 | 11,62 | 20 | 97.263 |
| 12/3/2026 | 11,64 | 12,00 | +4,26% | 11,64 | 12,00 | 11,92 | 11,51 | 12,00 | 29 | 481.832 |
| 11/3/2026 | 11,85 | 11,51 | -2,87% | 11,36 | 11,98 | 11,59 | 11,50 | 11,79 | 23 | 345.459 |
| 10/3/2026 | 11,36 | 11,85 | +4,50% | 11,19 | 11,99 | 11,64 | 11,50 | 11,97 | 32 | 648.891 |
| 9/3/2026 | 11,09 | 11,34 | +1,80% | 10,96 | 11,35 | 11,16 | 11,25 | 11,34 | 39 | 508.981 |
| 6/3/2026 | 11,15 | 11,14 | +1,00% | 11,01 | 11,41 | 11,17 | 11,14 | 11,44 | 20 | 411.061 |
| 5/3/2026 | 11,06 | 11,03 | -0,18% | 11,00 | 11,34 | 11,17 | 11,03 | 11,27 | 33 | 394.337 |