Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
POSI3 - POSITIVO TEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,04 | 5,42 | +7,54% | 5,02 | 5,49 | 5,31 | 5,42 | 5,43 | 3.042 | 954.453.400 |
| 16/4/2025 | 5,09 | 5,04 | -1,56% | 5,04 | 5,14 | 5,08 | 5,04 | 5,08 | 2.071 | 344.875.300 |
| 15/4/2025 | 5,02 | 5,12 | +1,59% | 4,96 | 5,17 | 5,07 | 5,08 | 5,12 | 1.728 | 504.476.000 |
| 14/4/2025 | 5,00 | 5,04 | +1,41% | 4,95 | 5,09 | 5,02 | 5,03 | 5,04 | 1.302 | 293.342.700 |
| 11/4/2025 | 4,92 | 4,97 | +1,84% | 4,86 | 5,01 | 4,94 | 4,96 | 4,97 | 1.529 | 446.175.200 |
| 10/4/2025 | 5,01 | 4,88 | -1,41% | 4,86 | 5,01 | 4,91 | 4,88 | 4,90 | 1.688 | 404.047.300 |
| 9/4/2025 | 4,91 | 4,95 | +1,02% | 4,76 | 5,07 | 4,89 | 4,94 | 4,95 | 4.067 | 1.044.302.200 |
| 8/4/2025 | 4,97 | 4,90 | 0,00% | 4,84 | 5,06 | 4,94 | 4,90 | 4,94 | 3.028 | 729.806.400 |
| 7/4/2025 | 4,80 | 4,90 | -1,21% | 4,69 | 5,01 | 4,84 | 4,90 | 4,92 | 3.642 | 903.642.300 |
| 4/4/2025 | 5,20 | 4,96 | -5,52% | 4,82 | 5,20 | 4,93 | 4,96 | 4,98 | 5.249 | 1.644.968.000 |
| 3/4/2025 | 5,06 | 5,25 | +3,75% | 5,01 | 5,31 | 5,12 | 5,21 | 5,25 | 5.165 | 1.122.094.000 |
| 2/4/2025 | 5,19 | 5,06 | -1,56% | 5,05 | 5,22 | 5,11 | 5,06 | 5,09 | 2.155 | 499.774.700 |
| 1/4/2025 | 5,05 | 5,14 | +2,39% | 5,05 | 5,29 | 5,18 | 5,14 | 5,18 | 1.615 | 692.475.900 |
| 31/3/2025 | 5,21 | 5,02 | -3,83% | 5,01 | 5,21 | 5,07 | 5,01 | 5,02 | 1.963 | 594.087.600 |
| 28/3/2025 | 5,37 | 5,22 | -2,79% | 5,19 | 5,37 | 5,24 | 5,22 | 5,23 | 1.803 | 416.792.500 |
| 27/3/2025 | 5,35 | 5,37 | +2,09% | 5,26 | 5,42 | 5,34 | 5,35 | 5,37 | 1.083 | 332.002.100 |
| 26/3/2025 | 5,28 | 5,26 | -0,94% | 5,25 | 5,37 | 5,29 | 5,26 | 5,28 | 824 | 189.917.800 |
| 25/3/2025 | 5,18 | 5,31 | +3,71% | 5,18 | 5,41 | 5,31 | 5,29 | 5,32 | 1.271 | 459.837.100 |
| 24/3/2025 | 5,31 | 5,12 | -6,06% | 5,12 | 5,40 | 5,21 | 5,11 | 5,12 | 1.956 | 709.917.200 |
| 21/3/2025 | 5,49 | 5,45 | -1,62% | 5,27 | 5,52 | 5,40 | 5,44 | 5,45 | 2.372 | 594.825.400 |
| 20/3/2025 | 5,25 | 5,54 | +3,17% | 5,20 | 5,71 | 5,56 | 5,48 | 5,54 | 3.197 | 1.498.289.200 |
| 19/3/2025 | 5,40 | 5,37 | +0,94% | 5,27 | 5,50 | 5,40 | 5,37 | 5,38 | 1.775 | 641.020.700 |
| 18/3/2025 | 5,44 | 5,32 | -3,10% | 5,32 | 5,50 | 5,40 | 5,32 | 5,37 | 1.894 | 395.471.100 |
| 17/3/2025 | 5,33 | 5,49 | +2,04% | 5,33 | 5,58 | 5,47 | 5,47 | 5,49 | 1.220 | 365.736.100 |
| 14/3/2025 | 5,03 | 5,38 | +6,11% | 5,03 | 5,39 | 5,30 | 5,36 | 5,38 | 1.545 | 575.836.500 |
| 13/3/2025 | 5,10 | 5,07 | -1,36% | 5,02 | 5,17 | 5,08 | 5,05 | 5,07 | 1.952 | 356.945.700 |
| 12/3/2025 | 5,18 | 5,14 | -0,77% | 5,12 | 5,26 | 5,17 | 5,14 | 5,16 | 1.239 | 222.507.700 |
| 11/3/2025 | 5,30 | 5,18 | -1,52% | 5,09 | 5,30 | 5,16 | 5,18 | 5,20 | 1.854 | 401.494.100 |
| 10/3/2025 | 5,23 | 5,26 | -0,38% | 5,14 | 5,26 | 5,19 | 5,23 | 5,26 | 1.365 | 299.163.300 |
| 7/3/2025 | 5,13 | 5,28 | +2,92% | 5,07 | 5,31 | 5,23 | 5,23 | 5,28 | 1.490 | 304.158.800 |
| 6/3/2025 | 5,10 | 5,13 | +1,18% | 5,06 | 5,20 | 5,12 | 5,09 | 5,13 | 1.805 | 280.646.700 |
| 5/3/2025 | 5,02 | 5,07 | +1,40% | 4,98 | 5,09 | 5,03 | 5,06 | 5,09 | 1.065 | 239.136.100 |
| 28/2/2025 | 5,06 | 5,00 | -1,19% | 4,97 | 5,18 | 5,04 | 5,00 | 5,06 | 2.370 | 385.145.800 |
| 27/2/2025 | 5,15 | 5,06 | -2,69% | 5,06 | 5,28 | 5,14 | 5,06 | 5,15 | 1.989 | 385.291.300 |
| 26/2/2025 | 5,30 | 5,20 | -0,38% | 5,20 | 5,50 | 5,34 | 5,19 | 5,20 | 1.280 | 295.848.500 |
| 25/2/2025 | 5,20 | 5,22 | +0,19% | 5,07 | 5,23 | 5,15 | 5,19 | 5,22 | 1.961 | 549.225.400 |
| 24/2/2025 | 5,43 | 5,21 | -2,62% | 5,16 | 5,43 | 5,28 | 5,17 | 5,21 | 2.234 | 392.394.700 |
| 21/2/2025 | 5,52 | 5,35 | -2,90% | 5,35 | 5,57 | 5,44 | 5,35 | 5,38 | 1.598 | 347.455.000 |
| 20/2/2025 | 5,70 | 5,51 | -3,33% | 5,51 | 5,74 | 5,57 | 5,51 | 5,58 | 1.819 | 398.219.800 |
| 19/2/2025 | 5,80 | 5,70 | -2,90% | 5,70 | 5,85 | 5,78 | 5,69 | 5,76 | 1.676 | 292.368.400 |