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.
PINE4 - PINE - PN EJ N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 11,36 | 11,74 | +3,25% | 11,32 | 12,02 | 11,74 | 11,74 | 11,75 | 4.381 | 1.432.899.900 |
| 17/7/2026 | 11,30 | 11,37 | +0,98% | 11,15 | 11,53 | 11,34 | 11,35 | 11,37 | 4.561 | 943.170.800 |
| 16/7/2026 | 11,76 | 11,26 | -4,58% | 10,85 | 11,76 | 11,27 | 11,25 | 11,26 | 8.593 | 2.563.236.100 |
| 15/7/2026 | 12,15 | 11,80 | -4,61% | 11,80 | 12,25 | 11,94 | 11,80 | 11,81 | 1.831 | 646.640.600 |
| 14/7/2026 | 12,26 | 12,37 | +1,64% | 12,03 | 12,44 | 12,27 | 12,37 | 12,41 | 1.967 | 897.313.100 |
| 13/7/2026 | 12,50 | 12,17 | -2,41% | 12,05 | 12,50 | 12,23 | 12,17 | 12,18 | 2.665 | 1.190.487.400 |
| 10/7/2026 | 12,48 | 12,47 | +1,38% | 12,31 | 12,63 | 12,46 | 12,46 | 12,48 | 1.698 | 555.256.800 |
| 9/7/2026 | 12,29 | 12,30 | +0,08% | 12,19 | 12,49 | 12,35 | 12,29 | 12,33 | 2.417 | 1.176.588.400 |
| 8/7/2026 | 12,78 | 12,29 | -2,23% | 12,07 | 12,78 | 12,25 | 12,27 | 12,29 | 2.399 | 988.512.800 |
| 7/7/2026 | 12,34 | 12,57 | +3,03% | 12,09 | 12,64 | 12,45 | 12,42 | 12,58 | 2.772 | 1.194.961.900 |
| 6/7/2026 | 12,15 | 12,20 | -0,41% | 11,95 | 12,42 | 12,20 | 12,12 | 12,20 | 2.809 | 1.192.734.400 |
| 3/7/2026 | 12,00 | 12,25 | +2,94% | 11,75 | 12,48 | 12,18 | 12,23 | 12,25 | 3.127 | 1.212.680.400 |
| 2/7/2026 | 12,01 | 11,90 | -0,58% | 11,65 | 12,34 | 11,96 | 11,90 | 11,94 | 4.465 | 1.118.253.600 |
| 1/7/2026 | 12,01 | 11,97 | -1,32% | 11,25 | 12,24 | 11,86 | 11,94 | 12,00 | 10.982 | 3.629.519.100 |
| 30/6/2026 | 11,75 | 12,13 | +2,02% | 11,41 | 12,13 | 11,81 | 12,02 | 12,13 | 3.840 | 1.356.034.300 |
| 29/6/2026 | 11,98 | 11,89 | -0,92% | 11,68 | 12,04 | 11,84 | 11,85 | 11,90 | 1.665 | 670.561.500 |
| 26/6/2026 | 12,41 | 12,00 | -2,36% | 11,67 | 12,80 | 12,18 | 11,89 | 12,00 | 5.691 | 2.843.034.600 |
| 25/6/2026 | 12,78 | 12,29 | -4,13% | 12,26 | 12,95 | 12,51 | 12,28 | 12,30 | 3.744 | 1.590.339.700 |
| 24/6/2026 | 12,98 | 12,82 | -2,06% | 12,65 | 13,07 | 12,86 | 12,80 | 12,82 | 2.104 | 561.076.500 |
| 23/6/2026 | 12,94 | 13,09 | +0,54% | 12,55 | 13,16 | 12,86 | 13,00 | 13,10 | 2.858 | 1.127.520.800 |
| 22/6/2026 | 13,24 | 13,02 | -1,74% | 12,68 | 13,24 | 12,94 | 13,02 | 13,03 | 4.376 | 1.404.643.800 |
| 19/6/2026 | 13,63 | 13,25 | -2,50% | 13,03 | 13,68 | 13,25 | 13,11 | 13,25 | 2.728 | 949.256.300 |
| 18/6/2026 | 13,27 | 13,59 | +3,35% | 13,14 | 13,67 | 13,49 | 13,47 | 13,59 | 3.623 | 925.546.000 |
| 17/6/2026 | 13,49 | 13,15 | -2,01% | 12,96 | 13,63 | 13,18 | 13,15 | 13,16 | 2.682 | 981.582.100 |
| 16/6/2026 | 13,43 | 13,42 | -0,15% | 13,22 | 13,65 | 13,50 | 13,42 | 13,50 | 1.979 | 588.631.500 |
| 15/6/2026 | 13,45 | 13,44 | +1,36% | 13,37 | 13,96 | 13,63 | 13,43 | 13,45 | 3.595 | 994.853.400 |
| 12/6/2026 | 12,93 | 13,26 | +2,00% | 12,83 | 13,61 | 13,29 | 13,25 | 13,35 | 3.470 | 974.312.400 |
| 11/6/2026 | 12,58 | 13,00 | +3,75% | 12,44 | 13,00 | 12,82 | 12,96 | 13,00 | 1.610 | 480.138.500 |
| 10/6/2026 | 12,77 | 12,53 | -1,96% | 12,27 | 12,77 | 12,48 | 12,52 | 12,56 | 1.905 | 676.178.400 |
| 9/6/2026 | 12,28 | 12,78 | +4,41% | 12,16 | 12,95 | 12,70 | 12,66 | 12,79 | 3.723 | 1.272.858.400 |
| 8/6/2026 | 12,70 | 12,24 | -4,00% | 12,11 | 12,85 | 12,30 | 12,23 | 12,24 | 2.519 | 1.281.121.300 |
| 5/6/2026 | 12,69 | 12,75 | +0,87% | 12,25 | 12,75 | 12,47 | 12,75 | 12,76 | 4.022 | 1.078.474.800 |
| 3/6/2026 | 13,06 | 12,64 | -3,88% | 12,47 | 13,11 | 12,83 | 12,58 | 12,66 | 7.969 | 2.337.740.800 |
| 2/6/2026 | 12,52 | 13,15 | +3,30% | 12,52 | 13,65 | 13,27 | 13,12 | 13,16 | 7.484 | 2.349.909.100 |
| 1/6/2026 | 14,52 | 12,73 | -12,69% | 12,73 | 14,64 | 13,13 | 12,72 | 12,73 | 15.929 | 6.193.181.100 |
| 29/5/2026 | 15,46 | 14,58 | -5,63% | 14,32 | 15,47 | 14,67 | 14,58 | 14,60 | 6.439 | 3.423.491.800 |
| 28/5/2026 | 15,50 | 15,45 | -0,32% | 15,19 | 15,80 | 15,44 | 15,34 | 15,46 | 4.816 | 2.482.453.900 |
| 27/5/2026 | 15,47 | 15,50 | +0,91% | 15,29 | 15,83 | 15,53 | 15,45 | 15,51 | 5.312 | 2.988.424.300 |
| 26/5/2026 | 14,87 | 15,36 | +3,36% | 14,44 | 15,36 | 14,86 | 15,25 | 15,36 | 5.530 | 2.009.716.100 |
| 25/5/2026 | 14,60 | 14,86 | +2,70% | 14,58 | 15,03 | 14,88 | 14,86 | 14,90 | 4.042 | 1.375.726.400 |
| 22/5/2026 | 14,12 | 14,47 | +0,91% | 14,03 | 14,47 | 14,28 | 14,31 | 14,47 | 2.951 | 1.200.436.900 |
| 21/5/2026 | 14,29 | 14,34 | +0,07% | 13,87 | 14,50 | 14,27 | 14,28 | 14,34 | 2.525 | 812.053.700 |
| 20/5/2026 | 13,73 | 14,33 | +4,45% | 13,71 | 14,45 | 14,18 | 14,32 | 14,33 | 4.761 | 2.185.236.800 |
| 19/5/2026 | 13,89 | 13,72 | -2,35% | 13,45 | 13,94 | 13,66 | 13,67 | 13,72 | 2.930 | 1.236.632.700 |
| 18/5/2026 | 14,01 | 14,05 | -0,43% | 13,80 | 14,32 | 14,01 | 13,95 | 14,05 | 3.149 | 1.004.748.400 |
| 15/5/2026 | 13,90 | 14,11 | -1,67% | 13,60 | 14,11 | 13,90 | 13,91 | 14,11 | 3.581 | 1.471.621.300 |
| 14/5/2026 | 14,06 | 14,35 | +3,76% | 13,86 | 14,53 | 14,26 | 14,34 | 14,35 | 3.211 | 1.333.330.300 |
| 13/5/2026 | 14,04 | 13,83 | -2,12% | 13,76 | 14,56 | 14,06 | 13,75 | 13,83 | 4.482 | 1.529.502.200 |
| 12/5/2026 | 13,71 | 14,13 | +1,58% | 13,69 | 14,30 | 14,02 | 14,13 | 14,21 | 4.415 | 1.225.576.000 |
| 11/5/2026 | 13,29 | 13,91 | +3,81% | 13,18 | 13,92 | 13,67 | 13,82 | 13,92 | 3.583 | 1.260.456.300 |
| 8/5/2026 | 13,75 | 13,40 | -1,83% | 13,17 | 13,95 | 13,50 | 13,32 | 13,40 | 2.382 | 1.120.518.400 |
| 7/5/2026 | 14,19 | 13,65 | -4,08% | 13,45 | 14,25 | 13,77 | 13,60 | 13,65 | 5.493 | 2.349.992.200 |
| 6/5/2026 | 14,26 | 14,23 | +3,87% | 13,82 | 14,39 | 14,19 | 14,21 | 14,23 | 4.061 | 1.743.168.900 |
| 5/5/2026 | 13,87 | 13,70 | -1,37% | 13,53 | 14,13 | 13,78 | 13,65 | 13,70 | 5.928 | 2.129.654.600 |
| 4/5/2026 | 14,27 | 13,89 | -3,34% | 13,89 | 14,39 | 14,08 | 13,86 | 13,90 | 3.231 | 1.019.281.600 |
| 30/4/2026 | 13,83 | 14,37 | +4,81% | 13,58 | 14,45 | 14,16 | 14,30 | 14,37 | 7.861 | 5.165.497.500 |
| 29/4/2026 | 13,62 | 13,71 | +0,07% | 12,72 | 13,71 | 13,36 | 13,70 | 13,71 | 5.976 | 3.075.506.900 |
| 28/4/2026 | 14,38 | 13,70 | -5,84% | 13,55 | 14,38 | 13,77 | 13,61 | 13,70 | 6.866 | 3.665.880.400 |
| 27/4/2026 | 15,45 | 14,55 | -5,83% | 13,91 | 15,46 | 14,60 | 14,54 | 14,55 | 8.914 | 3.799.759.600 |
| 24/4/2026 | 16,07 | 15,45 | -3,86% | 15,39 | 16,10 | 15,65 | 15,45 | 15,50 | 3.409 | 1.810.077.000 |
| 23/4/2026 | 15,94 | 16,07 | +1,07% | 15,58 | 16,17 | 15,94 | 15,98 | 16,07 | 5.781 | 2.139.901.700 |
| 22/4/2026 | 15,66 | 15,90 | +0,63% | 15,49 | 15,98 | 15,81 | 15,86 | 15,90 | 5.450 | 2.112.104.600 |
| 20/4/2026 | 15,89 | 15,80 | +0,13% | 15,62 | 15,94 | 15,80 | 15,78 | 15,80 | 2.329 | 850.956.800 |
| 17/4/2026 | 16,00 | 15,78 | +0,06% | 15,43 | 16,24 | 15,75 | 15,61 | 15,78 | 2.503 | 1.530.322.300 |
| 16/4/2026 | 15,42 | 15,77 | +3,27% | 15,11 | 16,00 | 15,71 | 15,77 | 15,80 | 6.417 | 5.266.047.600 |
| 15/4/2026 | 15,38 | 15,27 | -0,52% | 14,90 | 15,38 | 15,10 | 15,13 | 15,27 | 4.056 | 2.064.145.600 |
| 14/4/2026 | 14,95 | 15,35 | +2,40% | 14,80 | 15,39 | 15,11 | 15,35 | 15,37 | 2.685 | 1.289.929.600 |
| 13/4/2026 | 14,76 | 14,99 | +1,83% | 14,54 | 15,00 | 14,86 | 14,99 | 15,00 | 4.027 | 1.777.863.600 |
| 10/4/2026 | 14,89 | 14,72 | +0,07% | 14,23 | 14,89 | 14,58 | 14,54 | 14,73 | 4.224 | 1.964.075.200 |
| 9/4/2026 | 14,23 | 14,71 | +3,30% | 14,07 | 14,90 | 14,59 | 14,71 | 14,80 | 3.072 | 1.458.085.900 |
| 8/4/2026 | 14,41 | 14,24 | +1,71% | 13,96 | 14,74 | 14,21 | 14,20 | 14,24 | 2.902 | 1.455.414.000 |
| 7/4/2026 | 14,29 | 14,00 | -1,62% | 13,53 | 14,50 | 13,79 | 14,00 | 14,01 | 3.512 | 1.759.921.600 |
| 6/4/2026 | 14,13 | 14,23 | +1,21% | 13,86 | 14,44 | 14,22 | 14,23 | 14,38 | 3.131 | 1.318.653.400 |
| 2/4/2026 | 13,45 | 14,06 | +3,53% | 13,14 | 14,10 | 13,86 | 13,82 | 14,06 | 3.267 | 1.406.538.000 |
| 1/4/2026 | 13,56 | 13,58 | +2,26% | 13,26 | 13,69 | 13,47 | 13,55 | 13,58 | 3.336 | 1.671.214.000 |
| 31/3/2026 | 12,80 | 13,28 | +4,90% | 12,73 | 13,33 | 13,16 | 13,20 | 13,28 | 2.044 | 938.267.100 |
| 30/3/2026 | 12,66 | 12,66 | +0,56% | 12,31 | 12,75 | 12,51 | 12,55 | 12,66 | 2.561 | 883.106.100 |
| 27/3/2026 | 12,35 | 12,59 | +1,61% | 12,00 | 12,59 | 12,30 | 12,40 | 12,60 | 2.696 | 879.036.200 |
| 26/3/2026 | 11,86 | 12,39 | +2,40% | 11,61 | 12,39 | 12,06 | 12,33 | 12,40 | 2.854 | 1.254.704.300 |
| 25/3/2026 | 12,35 | 12,10 | -1,22% | 11,97 | 12,62 | 12,20 | 12,09 | 12,14 | 2.901 | 1.706.705.600 |
| 24/3/2026 | 12,10 | 12,25 | -0,33% | 12,09 | 12,56 | 12,31 | 12,21 | 12,25 | 4.471 | 1.495.014.600 |
| 23/3/2026 | 11,38 | 12,29 | +8,76% | 11,27 | 12,31 | 11,91 | 12,27 | 12,29 | 3.003 | 974.636.400 |
| 20/3/2026 | 11,54 | 11,30 | -3,42% | 11,20 | 11,63 | 11,38 | 11,30 | 11,31 | 1.902 | 1.009.634.800 |
| 19/3/2026 | 11,57 | 11,70 | +0,86% | 11,27 | 11,70 | 11,54 | 11,62 | 11,71 | 1.209 | 597.321.100 |
| 18/3/2026 | 11,55 | 11,60 | -0,85% | 11,43 | 11,74 | 11,57 | 11,59 | 11,70 | 2.255 | 717.695.200 |
| 17/3/2026 | 11,83 | 11,70 | -0,34% | 11,54 | 11,89 | 11,67 | 11,63 | 11,70 | 2.006 | 677.949.400 |
| 16/3/2026 | 11,65 | 11,74 | +1,47% | 11,40 | 11,92 | 11,65 | 11,66 | 11,74 | 2.570 | 924.727.500 |
| 13/3/2026 | 11,80 | 11,57 | -2,77% | 11,54 | 12,19 | 11,73 | 11,56 | 11,57 | 2.623 | 1.217.295.900 |
| 12/3/2026 | 12,12 | 11,90 | -1,82% | 11,56 | 12,14 | 11,80 | 11,90 | 11,92 | 2.352 | 839.026.500 |
| 11/3/2026 | 11,85 | 12,12 | +2,02% | 11,58 | 12,31 | 11,96 | 12,05 | 12,12 | 2.386 | 1.152.267.400 |
| 10/3/2026 | 11,80 | 11,88 | +1,54% | 11,56 | 12,06 | 11,86 | 11,73 | 11,88 | 2.136 | 730.513.900 |
| 9/3/2026 | 11,22 | 11,70 | +3,54% | 11,00 | 11,75 | 11,38 | 11,70 | 11,74 | 2.628 | 1.121.624.500 |
| 6/3/2026 | 11,20 | 11,30 | +0,89% | 11,03 | 11,57 | 11,26 | 11,26 | 11,39 | 5.409 | 1.819.584.000 |
| 5/3/2026 | 11,00 | 11,20 | +0,09% | 10,90 | 11,33 | 11,12 | 11,20 | 11,24 | 3.192 | 2.055.533.500 |
| 4/3/2026 | 11,78 | 11,19 | -9,17% | 10,70 | 11,87 | 11,16 | 11,16 | 11,20 | 11.251 | 7.992.760.400 |
| 3/3/2026 | 12,50 | 12,32 | -3,30% | 11,61 | 12,84 | 12,25 | 12,32 | 12,34 | 3.950 | 1.852.557.300 |
| 2/3/2026 | 13,51 | 12,74 | -5,70% | 12,57 | 13,51 | 12,81 | 12,73 | 12,74 | 3.113 | 1.258.813.500 |
| 27/2/2026 | 14,06 | 13,51 | -3,50% | 13,25 | 14,06 | 13,56 | 13,51 | 13,55 | 4.135 | 1.963.426.500 |
| 26/2/2026 | 13,75 | 14,00 | +1,82% | 13,57 | 14,10 | 13,84 | 13,86 | 14,00 | 1.816 | 824.936.300 |
| 25/2/2026 | 13,62 | 13,75 | +2,84% | 13,25 | 13,85 | 13,54 | 13,65 | 13,75 | 2.962 | 1.232.695.500 |
| 24/2/2026 | 12,25 | 13,37 | +7,13% | 12,24 | 13,37 | 12,90 | 13,37 | 13,39 | 2.497 | 1.061.114.300 |
| 23/2/2026 | 12,36 | 12,48 | -0,79% | 11,79 | 12,48 | 12,16 | 12,39 | 12,48 | 3.665 | 1.499.967.300 |
| 20/2/2026 | 13,00 | 12,58 | -3,45% | 12,04 | 13,00 | 12,51 | 12,58 | 12,60 | 2.817 | 1.407.254.800 |
| 19/2/2026 | 13,39 | 13,03 | -2,76% | 12,99 | 13,40 | 13,16 | 13,02 | 13,03 | 1.363 | 553.940.300 |
| 18/2/2026 | 14,10 | 13,40 | -3,94% | 13,32 | 14,10 | 13,51 | 13,39 | 13,40 | 1.280 | 598.684.800 |
| 13/2/2026 | 14,25 | 13,95 | -4,39% | 13,45 | 14,34 | 13,77 | 13,85 | 13,95 | 3.922 | 1.532.486.500 |
| 11/2/2026 | 14,44 | 14,59 | +1,39% | 14,10 | 14,75 | 14,39 | 14,55 | 14,59 | 1.890 | 935.232.400 |
| 10/2/2026 | 14,21 | 14,39 | +1,48% | 14,13 | 14,82 | 14,49 | 14,16 | 14,40 | 1.771 | 791.953.200 |
| 9/2/2026 | 14,70 | 14,18 | -1,25% | 14,04 | 14,97 | 14,42 | 14,18 | 14,28 | 1.486 | 686.837.400 |
| 6/2/2026 | 13,61 | 14,36 | +5,51% | 13,59 | 14,59 | 14,13 | 14,36 | 14,47 | 1.965 | 832.824.600 |
| 5/2/2026 | 13,44 | 13,61 | +0,07% | 13,26 | 13,75 | 13,54 | 13,61 | 13,74 | 929 | 360.199.300 |
| 4/2/2026 | 13,75 | 13,60 | -1,09% | 12,81 | 13,76 | 13,21 | 13,27 | 13,67 | 2.622 | 1.096.392.600 |
| 3/2/2026 | 13,85 | 13,75 | -0,79% | 13,54 | 14,08 | 13,75 | 13,75 | 13,78 | 1.650 | 481.218.600 |
| 2/2/2026 | 13,37 | 13,86 | +3,66% | 13,30 | 13,91 | 13,64 | 13,79 | 13,86 | 1.004 | 327.973.800 |
| 30/1/2026 | 14,51 | 13,37 | -7,02% | 13,26 | 14,51 | 13,68 | 13,37 | 13,39 | 3.175 | 1.085.140.800 |
| 29/1/2026 | 14,80 | 14,38 | -2,97% | 14,38 | 14,99 | 14,61 | 14,38 | 14,61 | 831 | 312.392.100 |
| 28/1/2026 | 14,81 | 14,82 | +0,07% | 14,54 | 14,96 | 14,75 | 14,61 | 14,82 | 872 | 283.764.500 |
| 27/1/2026 | 14,30 | 14,81 | +3,57% | 14,30 | 14,83 | 14,71 | 14,62 | 14,81 | 1.037 | 280.743.600 |
| 26/1/2026 | 14,02 | 14,30 | +2,00% | 14,02 | 14,30 | 14,17 | 14,30 | 14,31 | 505 | 167.501.400 |
| 23/1/2026 | 14,02 | 14,02 | 0,00% | 13,99 | 14,29 | 14,10 | 14,02 | 14,26 | 734 | 271.437.100 |
| 22/1/2026 | 13,53 | 14,02 | +3,55% | 13,47 | 14,02 | 13,75 | 13,99 | 14,02 | 1.025 | 467.232.900 |
| 21/1/2026 | 13,36 | 13,54 | +2,58% | 13,11 | 13,54 | 13,33 | 13,50 | 13,54 | 852 | 304.853.300 |