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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 12,18 | 11,18 | -9,91% | 10,70 | 12,18 | 11,05 | 11,16 | 11,18 | 1.353 | 23.912.339 |
| 3/3/2026 | 12,69 | 12,41 | -3,72% | 11,20 | 12,90 | 12,19 | 12,20 | 12,41 | 548 | 8.298.337 |
| 2/3/2026 | 13,36 | 12,89 | -4,80% | 12,59 | 13,39 | 12,84 | 12,76 | 12,89 | 542 | 10.684.087 |
| 27/2/2026 | 14,00 | 13,54 | -2,24% | 13,29 | 14,03 | 13,63 | 13,54 | 13,67 | 255 | 5.499.301 |
| 26/2/2026 | 13,74 | 13,85 | +0,87% | 13,57 | 14,08 | 13,81 | 13,77 | 13,85 | 180 | 4.491.100 |
| 25/2/2026 | 13,39 | 13,73 | +5,29% | 13,18 | 13,77 | 13,53 | 13,65 | 13,73 | 270 | 8.085.647 |
| 24/2/2026 | 12,26 | 13,04 | +6,62% | 12,25 | 13,23 | 12,77 | 13,04 | 13,20 | 275 | 6.950.368 |
| 23/2/2026 | 12,58 | 12,23 | -2,94% | 11,81 | 12,60 | 12,08 | 12,23 | 12,26 | 666 | 11.126.281 |
| 20/2/2026 | 13,03 | 12,60 | -5,12% | 12,09 | 13,03 | 12,53 | 12,60 | 12,71 | 640 | 9.805.049 |
| 19/2/2026 | 13,33 | 13,28 | -0,97% | 13,00 | 13,40 | 13,20 | 13,10 | 13,28 | 339 | 4.759.437 |
| 18/2/2026 | 13,95 | 13,41 | -2,12% | 13,33 | 14,19 | 13,59 | 13,41 | 13,58 | 291 | 4.450.152 |
| 13/2/2026 | 14,24 | 13,70 | -4,26% | 13,47 | 14,35 | 13,72 | 13,70 | 14,08 | 614 | 10.939.723 |
| 11/2/2026 | 14,33 | 14,31 | +1,20% | 14,14 | 14,74 | 14,37 | 14,31 | 14,46 | 257 | 6.511.135 |
| 10/2/2026 | 14,18 | 14,14 | -3,28% | 14,14 | 14,84 | 14,49 | 14,14 | 14,30 | 269 | 5.763.392 |
| 9/2/2026 | 14,59 | 14,62 | +0,83% | 14,05 | 14,97 | 14,46 | 14,62 | 14,80 | 365 | 9.415.542 |
| 6/2/2026 | 13,76 | 14,50 | +5,84% | 13,61 | 14,58 | 14,13 | 14,39 | 14,50 | 263 | 6.665.853 |
| 5/2/2026 | 13,52 | 13,70 | +2,39% | 13,30 | 13,70 | 13,48 | 13,61 | 13,70 | 174 | 3.500.446 |
| 4/2/2026 | 13,88 | 13,38 | -1,98% | 12,80 | 14,00 | 13,12 | 13,27 | 13,38 | 520 | 9.326.549 |
| 3/2/2026 | 13,86 | 13,65 | -1,44% | 13,53 | 14,13 | 13,77 | 13,65 | 13,99 | 221 | 4.544.769 |
| 2/2/2026 | 13,27 | 13,85 | +4,06% | 13,27 | 13,92 | 13,55 | 13,65 | 13,85 | 222 | 5.918.184 |
| 30/1/2026 | 14,38 | 13,31 | -8,90% | 13,28 | 14,38 | 13,80 | 13,31 | 13,50 | 581 | 8.313.821 |
| 29/1/2026 | 14,79 | 14,61 | +0,41% | 14,39 | 14,96 | 14,71 | 14,42 | 14,61 | 186 | 4.674.925 |
| 28/1/2026 | 14,78 | 14,55 | -1,62% | 14,50 | 14,94 | 14,77 | 14,55 | 14,78 | 212 | 5.091.679 |
| 27/1/2026 | 14,29 | 14,79 | +4,89% | 14,29 | 14,85 | 14,66 | 14,66 | 14,79 | 473 | 4.597.900 |
| 26/1/2026 | 14,02 | 14,10 | -0,21% | 14,02 | 14,26 | 14,11 | 14,10 | 14,24 | 170 | 3.654.966 |
| 23/1/2026 | 13,74 | 14,13 | +2,91% | 13,74 | 14,25 | 14,09 | 14,12 | 14,23 | 234 | 5.101.028 |
| 22/1/2026 | 13,50 | 13,73 | +2,77% | 13,43 | 13,94 | 13,69 | 13,72 | 13,73 | 236 | 5.044.879 |
| 21/1/2026 | 13,11 | 13,36 | 0,00% | 13,11 | 13,45 | 13,26 | 13,36 | 13,46 | 154 | 3.077.860 |
| 20/1/2026 | 13,50 | 13,36 | -1,69% | 13,20 | 13,60 | 13,33 | 13,25 | 13,36 | 143 | 3.276.686 |
| 19/1/2026 | 13,10 | 13,59 | +2,03% | 13,10 | 13,76 | 13,52 | 13,46 | 13,60 | 228 | 6.698.694 |
| 16/1/2026 | 13,44 | 13,32 | +0,08% | 12,90 | 13,54 | 13,21 | 13,12 | 13,33 | 255 | 4.089.990 |
| 15/1/2026 | 13,59 | 13,31 | -1,84% | 13,30 | 13,84 | 13,56 | 13,32 | 13,55 | 196 | 4.489.394 |
| 14/1/2026 | 13,38 | 13,56 | +2,34% | 13,38 | 13,75 | 13,56 | 13,56 | 13,72 | 196 | 3.422.403 |
| 13/1/2026 | 13,27 | 13,25 | +1,22% | 13,01 | 13,40 | 13,21 | 13,25 | 13,37 | 135 | 2.771.534 |
| 12/1/2026 | 13,19 | 13,09 | +0,31% | 13,08 | 13,26 | 13,17 | 13,09 | 13,25 | 271 | 3.342.998 |
| 9/1/2026 | 12,77 | 13,05 | +0,69% | 12,77 | 13,28 | 13,02 | 13,07 | 13,22 | 198 | 3.771.327 |
| 8/1/2026 | 12,76 | 12,96 | +2,94% | 12,76 | 13,12 | 12,99 | 12,96 | 13,10 | 232 | 4.671.626 |
| 7/1/2026 | 12,80 | 12,59 | -2,40% | 12,59 | 12,93 | 12,73 | 12,59 | 12,83 | 222 | 4.618.446 |
| 6/1/2026 | 13,04 | 12,90 | +0,39% | 12,76 | 13,19 | 12,92 | 12,80 | 12,90 | 188 | 3.336.967 |
| 5/1/2026 | 13,18 | 12,85 | -2,58% | 12,33 | 13,18 | 12,78 | 12,85 | 12,98 | 443 | 7.983.769 |
| 2/1/2026 | 13,40 | 13,19 | -0,53% | 12,75 | 13,59 | 13,11 | 13,10 | 13,19 | 426 | 7.950.226 |
| 30/12/2025 | 12,91 | 13,26 | +3,67% | 12,91 | 13,42 | 13,24 | 13,26 | 13,35 | 241 | 4.282.054 |
| 29/12/2025 | 12,99 | 12,79 | +1,35% | 12,69 | 13,00 | 12,85 | 12,79 | 12,94 | 215 | 4.432.193 |
| 26/12/2025 | 13,17 | 12,62 | -3,00% | 12,57 | 13,20 | 12,95 | 12,61 | 12,88 | 268 | 4.942.587 |
| 23/12/2025 | 11,98 | 13,01 | +11,01% | 11,93 | 13,16 | 12,65 | 12,80 | 13,01 | 269 | 5.382.936 |
| 22/12/2025 | 12,07 | 11,72 | -2,90% | 11,68 | 12,11 | 11,78 | 11,70 | 11,83 | 193 | 3.097.278 |
| 19/12/2025 | 11,83 | 12,07 | +1,09% | 11,83 | 12,07 | 11,96 | 11,90 | 12,07 | 161 | 2.526.198 |
| 18/12/2025 | 11,45 | 11,94 | +2,31% | 11,45 | 11,94 | 11,76 | 11,80 | 11,94 | 130 | 2.164.235 |
| 17/12/2025 | 11,82 | 11,67 | +0,17% | 11,43 | 11,90 | 11,60 | 11,67 | 11,68 | 153 | 3.338.149 |
| 16/12/2025 | 11,73 | 11,65 | +0,52% | 11,43 | 11,81 | 11,57 | 11,65 | 11,80 | 269 | 3.264.740 |
| 15/12/2025 | 11,40 | 11,59 | +3,76% | 11,40 | 11,75 | 11,53 | 11,59 | 11,69 | 205 | 3.462.512 |
| 12/12/2025 | 11,03 | 11,17 | +1,45% | 10,89 | 11,43 | 11,24 | 11,17 | 11,36 | 180 | 2.587.272 |
| 11/12/2025 | 10,78 | 11,01 | +1,47% | 10,68 | 11,13 | 11,01 | 11,01 | 11,13 | 143 | 1.935.945 |
| 10/12/2025 | 10,64 | 10,85 | +1,69% | 10,25 | 10,85 | 10,55 | 10,69 | 10,85 | 143 | 2.613.688 |
| 9/12/2025 | 10,61 | 10,67 | +0,47% | 10,41 | 10,76 | 10,58 | 10,53 | 10,67 | 151 | 1.893.967 |
| 8/12/2025 | 10,65 | 10,62 | +1,05% | 10,62 | 10,92 | 10,77 | 10,62 | 10,78 | 230 | 3.476.006 |
| 5/12/2025 | 10,90 | 10,51 | -4,02% | 10,51 | 11,25 | 10,87 | 10,51 | 10,60 | 223 | 3.635.450 |
| 4/12/2025 | 10,89 | 10,95 | +3,50% | 10,68 | 11,03 | 10,92 | 10,91 | 10,95 | 140 | 1.876.656 |