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.
PINE4F - PINE - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 11,28 | 11,10 | -2,80% | 11,01 | 11,77 | 11,25 | 11,10 | 11,49 | 556 | 7.483.516 |
| 3/9/2026 | 11,69 | 11,42 | -3,06% | 11,13 | 11,73 | 11,31 | 11,25 | 11,42 | 482 | 8.701.258 |
| 2/9/2026 | 11,18 | 11,78 | +4,80% | 11,05 | 11,88 | 11,61 | 11,61 | 11,78 | 348 | 7.691.091 |
| 1/9/2026 | 11,14 | 11,24 | +0,72% | 10,94 | 11,38 | 11,22 | 11,13 | 11,24 | 403 | 6.725.370 |
| 31/8/2026 | 10,85 | 11,16 | +2,57% | 10,78 | 11,16 | 11,00 | 11,03 | 11,16 | 343 | 3.949.524 |
| 28/8/2026 | 10,89 | 10,88 | +0,28% | 10,53 | 10,90 | 10,71 | 10,69 | 10,88 | 604 | 6.478.240 |
| 27/8/2026 | 10,88 | 10,85 | +0,65% | 10,57 | 11,14 | 10,96 | 10,85 | 11,04 | 337 | 5.138.355 |
| 26/8/2026 | 10,90 | 10,78 | +0,75% | 10,58 | 11,00 | 10,81 | 10,58 | 10,78 | 280 | 4.773.859 |
| 25/8/2026 | 10,58 | 10,70 | +2,49% | 10,50 | 10,94 | 10,73 | 10,64 | 10,70 | 448 | 3.853.509 |
| 24/8/2026 | 10,31 | 10,44 | +0,48% | 10,18 | 10,67 | 10,47 | 10,44 | 10,47 | 236 | 3.690.486 |
| 21/8/2026 | 10,02 | 10,39 | +6,02% | 9,98 | 10,70 | 10,41 | 10,39 | 10,44 | 310 | 4.727.745 |
| 20/8/2026 | 10,09 | 9,80 | -3,16% | 9,80 | 10,13 | 9,95 | 9,80 | 10,03 | 652 | 7.698.067 |
| 19/8/2026 | 10,17 | 10,12 | -0,78% | 10,12 | 10,69 | 10,40 | 10,12 | 10,33 | 362 | 5.807.792 |
| 18/8/2026 | 10,10 | 10,20 | +2,00% | 10,00 | 10,51 | 10,20 | 10,20 | 10,28 | 276 | 4.728.645 |
| 17/8/2026 | 10,46 | 10,00 | -2,34% | 9,80 | 10,97 | 10,06 | 10,00 | 10,15 | 610 | 8.800.002 |
| 14/8/2026 | 10,62 | 10,24 | -0,97% | 10,00 | 10,87 | 10,21 | 10,24 | 10,37 | 543 | 7.184.854 |
| 13/8/2026 | 10,81 | 10,34 | -3,00% | 10,30 | 10,81 | 10,53 | 10,33 | 10,34 | 680 | 9.687.726 |
| 12/8/2026 | 11,60 | 10,66 | -6,41% | 10,47 | 12,07 | 10,92 | 10,66 | 10,75 | 1.193 | 19.660.722 |
| 11/8/2026 | 12,00 | 11,39 | -4,61% | 11,39 | 12,15 | 11,68 | 11,39 | 11,78 | 446 | 6.361.323 |
| 10/8/2026 | 11,97 | 11,94 | -0,08% | 11,70 | 12,40 | 11,91 | 11,94 | 12,13 | 317 | 5.292.451 |
| 7/8/2026 | 12,79 | 11,95 | -6,64% | 11,81 | 12,85 | 12,12 | 11,95 | 12,13 | 622 | 8.204.310 |
| 6/8/2026 | 13,25 | 12,80 | -2,59% | 12,50 | 13,25 | 12,75 | 12,65 | 12,80 | 424 | 7.511.653 |
| 5/8/2026 | 13,51 | 13,14 | -1,65% | 13,14 | 13,80 | 13,39 | 13,14 | 13,44 | 318 | 5.941.692 |
| 4/8/2026 | 13,50 | 13,36 | -0,15% | 13,22 | 13,90 | 13,53 | 13,36 | 13,51 | 256 | 6.322.063 |
| 3/8/2026 | 13,07 | 13,38 | +3,64% | 12,88 | 13,40 | 13,12 | 13,23 | 13,38 | 321 | 5.775.805 |
| 31/7/2026 | 12,95 | 12,91 | +0,86% | 12,80 | 13,29 | 13,03 | 12,91 | 13,17 | 271 | 2.802.919 |
| 30/7/2026 | 12,65 | 12,80 | +0,16% | 12,53 | 13,20 | 12,79 | 12,80 | 12,96 | 274 | 4.673.667 |
| 29/7/2026 | 13,55 | 12,78 | -6,10% | 12,53 | 13,56 | 12,93 | 12,65 | 12,78 | 385 | 8.130.614 |
| 28/7/2026 | 13,60 | 13,61 | +0,59% | 13,35 | 13,81 | 13,54 | 13,56 | 13,61 | 288 | 4.848.381 |
| 27/7/2026 | 13,13 | 13,53 | +4,08% | 13,09 | 13,68 | 13,40 | 13,53 | 13,65 | 431 | 7.310.817 |
| 24/7/2026 | 13,20 | 13,00 | -1,37% | 12,94 | 13,32 | 13,10 | 13,00 | 13,16 | 279 | 4.484.850 |
| 23/7/2026 | 12,31 | 13,18 | +8,66% | 12,16 | 13,25 | 12,84 | 13,06 | 13,18 | 503 | 8.522.401 |
| 22/7/2026 | 11,66 | 12,13 | +5,02% | 11,58 | 12,35 | 12,02 | 12,13 | 12,19 | 541 | 6.936.246 |
| 21/7/2026 | 11,73 | 11,55 | -1,53% | 11,42 | 11,94 | 11,63 | 11,55 | 11,65 | 389 | 5.200.962 |
| 20/7/2026 | 11,38 | 11,73 | +2,27% | 11,38 | 12,00 | 11,71 | 11,73 | 11,82 | 273 | 5.155.312 |
| 17/7/2026 | 11,38 | 11,47 | +2,32% | 11,15 | 11,53 | 11,35 | 11,41 | 11,47 | 242 | 4.518.437 |
| 16/7/2026 | 11,90 | 11,21 | -6,35% | 10,90 | 11,90 | 11,31 | 11,20 | 11,21 | 571 | 9.797.739 |
| 15/7/2026 | 12,29 | 11,97 | -1,97% | 11,82 | 12,29 | 11,98 | 11,86 | 11,97 | 659 | 7.390.233 |
| 14/7/2026 | 12,36 | 12,21 | -0,16% | 12,06 | 12,43 | 12,26 | 12,21 | 12,43 | 470 | 8.143.581 |
| 13/7/2026 | 12,49 | 12,23 | -1,05% | 12,08 | 12,57 | 12,28 | 12,23 | 12,34 | 529 | 9.547.778 |
| 10/7/2026 | 12,47 | 12,36 | -0,72% | 12,33 | 12,64 | 12,46 | 12,36 | 12,47 | 276 | 5.161.506 |
| 9/7/2026 | 12,49 | 12,45 | +1,38% | 12,17 | 12,51 | 12,35 | 12,45 | 12,46 | 390 | 5.309.428 |
| 8/7/2026 | 12,70 | 12,28 | -1,92% | 12,07 | 12,73 | 12,28 | 12,11 | 12,28 | 441 | 8.209.921 |
| 7/7/2026 | 12,25 | 12,52 | +3,73% | 12,07 | 12,65 | 12,45 | 12,52 | 12,55 | 358 | 6.039.805 |
| 6/7/2026 | 12,00 | 12,07 | -1,39% | 11,96 | 12,43 | 12,18 | 12,07 | 12,30 | 293 | 4.187.149 |
| 3/7/2026 | 11,87 | 12,24 | +4,35% | 11,72 | 12,46 | 12,08 | 12,24 | 12,28 | 245 | 5.935.516 |
| 2/7/2026 | 11,96 | 11,73 | -0,85% | 11,66 | 12,34 | 11,97 | 11,73 | 11,87 | 441 | 5.074.015 |
| 1/7/2026 | 11,81 | 11,83 | -0,50% | 11,34 | 12,21 | 11,83 | 11,83 | 11,98 | 517 | 8.621.558 |
| 30/6/2026 | 11,81 | 11,89 | +1,19% | 11,42 | 12,13 | 11,72 | 11,89 | 12,20 | 353 | 5.629.366 |
| 29/6/2026 | 12,06 | 11,75 | -2,08% | 11,69 | 12,08 | 11,82 | 11,75 | 11,92 | 389 | 5.165.692 |
| 26/6/2026 | 12,34 | 12,00 | -2,44% | 11,72 | 12,77 | 12,12 | 11,88 | 12,00 | 857 | 11.406.805 |
| 25/6/2026 | 12,78 | 12,30 | -3,07% | 12,30 | 13,12 | 12,59 | 12,30 | 12,42 | 380 | 5.409.203 |
| 24/6/2026 | 13,02 | 12,69 | -1,55% | 12,67 | 13,04 | 12,82 | 12,69 | 12,78 | 347 | 3.731.140 |
| 23/6/2026 | 12,81 | 12,89 | +0,08% | 12,56 | 13,15 | 12,76 | 12,89 | 13,10 | 402 | 5.821.359 |
| 22/6/2026 | 13,26 | 12,88 | -2,35% | 12,67 | 13,27 | 12,92 | 12,88 | 13,08 | 484 | 5.630.667 |
| 19/6/2026 | 13,51 | 13,19 | -0,90% | 13,05 | 13,65 | 13,34 | 13,10 | 13,19 | 229 | 4.288.625 |
| 18/6/2026 | 13,00 | 13,31 | +2,78% | 13,00 | 13,68 | 13,46 | 13,31 | 13,45 | 321 | 4.467.526 |
| 17/6/2026 | 13,45 | 12,95 | -3,72% | 12,95 | 13,62 | 13,16 | 12,95 | 13,14 | 382 | 5.932.970 |
| 16/6/2026 | 13,45 | 13,45 | +0,60% | 13,28 | 13,79 | 13,50 | 13,45 | 13,59 | 281 | 5.731.546 |
| 15/6/2026 | 13,42 | 13,37 | +0,53% | 13,37 | 13,93 | 13,60 | 13,37 | 13,47 | 305 | 4.771.062 |
| 12/6/2026 | 12,91 | 13,30 | +4,07% | 12,80 | 13,57 | 13,28 | 13,25 | 13,30 | 237 | 3.690.009 |
| 11/6/2026 | 12,77 | 12,78 | +2,65% | 12,41 | 13,00 | 12,72 | 12,78 | 13,00 | 195 | 3.680.603 |
| 10/6/2026 | 12,78 | 12,45 | -1,50% | 12,30 | 12,78 | 12,49 | 12,45 | 12,53 | 215 | 3.602.241 |
| 9/6/2026 | 12,16 | 12,64 | +4,03% | 12,16 | 12,95 | 12,69 | 12,64 | 12,68 | 256 | 4.992.062 |
| 8/6/2026 | 12,65 | 12,15 | -1,62% | 12,14 | 12,85 | 12,34 | 12,15 | 12,22 | 426 | 7.366.548 |
| 5/6/2026 | 12,83 | 12,35 | -2,76% | 12,28 | 12,98 | 12,45 | 12,35 | 12,63 | 491 | 6.800.235 |
| 3/6/2026 | 13,12 | 12,70 | -2,46% | 12,51 | 13,13 | 12,77 | 12,64 | 12,70 | 460 | 7.672.081 |
| 2/6/2026 | 12,60 | 13,02 | +0,77% | 12,54 | 13,69 | 13,17 | 13,02 | 13,31 | 386 | 8.619.951 |
| 1/6/2026 | 14,58 | 12,92 | -11,14% | 12,87 | 14,66 | 13,27 | 12,92 | 13,00 | 1.014 | 20.523.163 |
| 29/5/2026 | 15,45 | 14,54 | -4,53% | 14,33 | 15,45 | 14,72 | 14,54 | 14,57 | 368 | 7.498.111 |
| 28/5/2026 | 15,59 | 15,23 | -1,17% | 15,19 | 15,74 | 15,40 | 15,23 | 15,42 | 311 | 6.659.171 |
| 27/5/2026 | 15,26 | 15,41 | +6,28% | 15,26 | 15,80 | 15,54 | 15,41 | 15,52 | 310 | 7.926.424 |
| 26/5/2026 | 15,00 | 14,50 | -2,36% | 14,42 | 15,40 | 14,79 | 14,50 | 15,22 | 440 | 6.250.742 |
| 25/5/2026 | 14,48 | 14,85 | +2,41% | 14,48 | 15,00 | 14,85 | 14,85 | 15,00 | 248 | 6.363.196 |
| 22/5/2026 | 14,34 | 14,50 | +2,55% | 13,98 | 14,50 | 14,31 | 14,35 | 14,50 | 205 | 2.578.443 |
| 21/5/2026 | 14,27 | 14,14 | -1,53% | 13,90 | 14,49 | 14,25 | 14,14 | 14,35 | 204 | 4.712.627 |
| 20/5/2026 | 13,72 | 14,36 | +6,37% | 13,72 | 14,50 | 14,16 | 14,22 | 14,36 | 238 | 5.873.100 |
| 19/5/2026 | 13,86 | 13,50 | -2,39% | 13,45 | 13,93 | 13,66 | 13,50 | 13,75 | 240 | 5.994.697 |
| 18/5/2026 | 14,10 | 13,83 | 0,00% | 13,81 | 14,34 | 14,04 | 13,82 | 13,98 | 211 | 5.585.757 |
| 15/5/2026 | 14,28 | 13,83 | -2,26% | 13,62 | 14,31 | 13,85 | 13,83 | 14,07 | 385 | 5.677.373 |
| 14/5/2026 | 13,97 | 14,15 | +3,66% | 13,90 | 14,53 | 14,27 | 14,15 | 14,28 | 227 | 6.812.595 |
| 13/5/2026 | 14,13 | 13,65 | -3,12% | 13,65 | 14,57 | 14,08 | 13,65 | 13,95 | 251 | 5.885.098 |
| 12/5/2026 | 13,83 | 14,09 | +2,77% | 13,64 | 14,34 | 14,04 | 14,09 | 14,15 | 267 | 5.649.856 |
| 11/5/2026 | 13,50 | 13,71 | +1,56% | 13,20 | 13,91 | 13,67 | 13,71 | 13,88 | 365 | 7.087.121 |
| 8/5/2026 | 13,66 | 13,50 | +0,97% | 13,18 | 14,04 | 13,52 | 13,50 | 13,80 | 378 | 6.701.593 |
| 7/5/2026 | 14,24 | 13,37 | -6,50% | 13,37 | 14,25 | 13,70 | 13,37 | 13,65 | 390 | 7.321.343 |
| 6/5/2026 | 14,00 | 14,30 | +1,42% | 13,85 | 14,40 | 14,20 | 14,30 | 14,33 | 264 | 5.915.879 |
| 5/5/2026 | 14,02 | 14,10 | +1,44% | 13,53 | 14,14 | 13,86 | 13,65 | 14,15 | 288 | 5.601.461 |
| 4/5/2026 | 14,38 | 13,90 | -5,44% | 13,90 | 14,80 | 14,15 | 13,90 | 14,14 | 410 | 10.364.724 |
| 30/4/2026 | 13,93 | 14,70 | +7,30% | 13,55 | 14,70 | 14,13 | 14,25 | 14,70 | 508 | 9.475.913 |
| 29/4/2026 | 13,78 | 13,70 | -0,44% | 12,80 | 13,78 | 13,46 | 13,57 | 13,70 | 475 | 6.331.712 |
| 28/4/2026 | 14,50 | 13,76 | -7,03% | 13,58 | 14,55 | 13,84 | 13,67 | 13,76 | 458 | 10.675.022 |
| 27/4/2026 | 15,50 | 14,80 | -4,52% | 14,00 | 15,50 | 14,67 | 14,60 | 14,90 | 510 | 12.445.909 |
| 24/4/2026 | 16,07 | 15,50 | -2,76% | 15,40 | 16,08 | 15,73 | 15,50 | 15,72 | 259 | 5.804.936 |
| 23/4/2026 | 15,84 | 15,94 | +2,18% | 15,60 | 16,17 | 15,96 | 15,94 | 16,09 | 337 | 8.023.771 |
| 22/4/2026 | 15,71 | 15,60 | -0,89% | 15,51 | 16,00 | 15,75 | 15,60 | 15,98 | 334 | 8.091.979 |
| 20/4/2026 | 15,81 | 15,74 | +1,88% | 15,63 | 15,96 | 15,79 | 15,74 | 15,76 | 410 | 8.684.512 |
| 17/4/2026 | 15,95 | 15,45 | -2,89% | 15,41 | 16,23 | 15,76 | 15,45 | 15,70 | 400 | 10.308.084 |
| 16/4/2026 | 15,38 | 15,91 | +3,58% | 15,11 | 15,98 | 15,76 | 15,91 | 15,93 | 508 | 12.636.229 |
| 15/4/2026 | 15,47 | 15,36 | -0,45% | 14,91 | 15,47 | 15,13 | 15,23 | 15,36 | 415 | 8.604.504 |
| 14/4/2026 | 14,99 | 15,43 | +4,40% | 14,82 | 15,43 | 15,11 | 15,00 | 15,43 | 508 | 8.464.257 |
| 13/4/2026 | 14,79 | 14,78 | +0,96% | 14,60 | 15,00 | 14,85 | 14,78 | 14,90 | 246 | 6.004.054 |
| 10/4/2026 | 14,79 | 14,64 | -0,61% | 14,30 | 14,83 | 14,57 | 14,55 | 14,64 | 447 | 7.889.110 |
| 9/4/2026 | 14,23 | 14,73 | +3,01% | 14,11 | 14,88 | 14,59 | 14,73 | 14,87 | 632 | 10.278.597 |
| 8/4/2026 | 13,99 | 14,30 | +3,55% | 13,98 | 14,70 | 14,24 | 14,08 | 14,30 | 359 | 7.339.592 |
| 7/4/2026 | 14,35 | 13,81 | -3,70% | 13,55 | 14,42 | 13,89 | 13,81 | 13,82 | 591 | 10.721.350 |
| 6/4/2026 | 14,06 | 14,34 | +2,06% | 13,89 | 14,44 | 14,19 | 14,34 | 14,43 | 337 | 9.578.817 |
| 2/4/2026 | 13,53 | 14,05 | +1,74% | 13,19 | 14,10 | 13,77 | 13,83 | 14,05 | 322 | 8.190.037 |
| 1/4/2026 | 13,41 | 13,81 | +3,37% | 13,22 | 13,81 | 13,50 | 13,69 | 13,81 | 502 | 12.662.228 |
| 31/3/2026 | 12,71 | 13,36 | +8,35% | 12,71 | 13,36 | 13,04 | 13,14 | 13,36 | 405 | 6.721.943 |
| 30/3/2026 | 12,49 | 12,33 | +0,65% | 12,31 | 12,74 | 12,51 | 12,33 | 12,57 | 230 | 4.449.479 |
| 27/3/2026 | 12,30 | 12,25 | -0,16% | 12,03 | 12,40 | 12,23 | 12,25 | 12,38 | 298 | 2.969.410 |
| 26/3/2026 | 11,90 | 12,27 | +0,66% | 11,68 | 12,27 | 12,01 | 12,10 | 12,27 | 168 | 3.200.587 |
| 25/3/2026 | 12,38 | 12,19 | -1,46% | 11,98 | 12,60 | 12,32 | 11,99 | 12,19 | 310 | 4.168.414 |
| 24/3/2026 | 12,15 | 12,37 | +2,06% | 12,09 | 12,58 | 12,38 | 12,22 | 12,37 | 331 | 4.519.199 |
| 23/3/2026 | 11,31 | 12,12 | +6,22% | 11,28 | 12,30 | 11,91 | 12,12 | 12,28 | 216 | 3.461.729 |
| 20/3/2026 | 11,66 | 11,41 | -0,26% | 11,24 | 11,66 | 11,38 | 11,35 | 11,41 | 176 | 3.202.998 |
| 19/3/2026 | 11,60 | 11,44 | -2,97% | 11,23 | 11,67 | 11,44 | 11,44 | 11,60 | 148 | 2.915.342 |
| 18/3/2026 | 11,70 | 11,79 | +0,60% | 11,45 | 11,79 | 11,57 | 11,53 | 11,79 | 155 | 2.509.801 |
| 17/3/2026 | 11,75 | 11,72 | -1,10% | 11,53 | 11,94 | 11,74 | 11,63 | 11,72 | 304 | 3.129.917 |
| 16/3/2026 | 11,56 | 11,85 | +1,72% | 11,41 | 12,08 | 11,70 | 11,65 | 11,91 | 203 | 4.339.853 |
| 13/3/2026 | 12,03 | 11,65 | -3,72% | 11,60 | 12,19 | 11,83 | 11,63 | 11,65 | 387 | 3.540.694 |
| 12/3/2026 | 11,97 | 12,10 | -1,79% | 11,59 | 12,12 | 11,78 | 11,66 | 12,10 | 261 | 3.549.670 |
| 11/3/2026 | 11,66 | 12,32 | +3,62% | 11,62 | 12,32 | 11,97 | 12,05 | 12,32 | 227 | 5.033.557 |
| 10/3/2026 | 11,62 | 11,89 | +2,77% | 11,56 | 12,10 | 11,87 | 11,76 | 11,89 | 323 | 4.227.066 |
| 9/3/2026 | 11,22 | 11,57 | +1,31% | 11,02 | 11,80 | 11,29 | 11,62 | 11,71 | 307 | 4.801.831 |
| 6/3/2026 | 11,20 | 11,42 | +2,15% | 11,06 | 11,57 | 11,27 | 11,27 | 11,50 | 376 | 5.598.512 |
| 5/3/2026 | 11,15 | 11,18 | 0,00% | 10,91 | 11,37 | 11,08 | 11,17 | 11,18 | 579 | 6.121.619 |