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.
POSI3 - POSITIVO TEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,44 | 3,42 | -0,58% | 3,34 | 3,48 | 3,42 | 3,42 | 3,43 | 1.417 | 311.929.800 |
| 3/9/2026 | 3,47 | 3,44 | -0,58% | 3,41 | 3,52 | 3,45 | 3,44 | 3,46 | 1.484 | 267.006.100 |
| 2/9/2026 | 3,41 | 3,46 | +2,06% | 3,38 | 3,48 | 3,44 | 3,43 | 3,46 | 1.515 | 277.950.600 |
| 1/9/2026 | 3,30 | 3,39 | +2,73% | 3,28 | 3,46 | 3,37 | 3,39 | 3,44 | 1.936 | 446.689.000 |
| 31/8/2026 | 3,36 | 3,30 | -1,79% | 3,29 | 3,39 | 3,32 | 3,30 | 3,31 | 2.121 | 599.771.500 |
| 28/8/2026 | 3,34 | 3,36 | +0,60% | 3,29 | 3,36 | 3,32 | 3,34 | 3,36 | 2.033 | 258.709.700 |
| 27/8/2026 | 3,41 | 3,34 | -1,47% | 3,32 | 3,41 | 3,34 | 3,32 | 3,34 | 1.913 | 215.532.700 |
| 26/8/2026 | 3,44 | 3,39 | -1,17% | 3,35 | 3,47 | 3,40 | 3,36 | 3,39 | 1.924 | 308.851.000 |
| 25/8/2026 | 3,42 | 3,43 | +0,29% | 3,38 | 3,48 | 3,43 | 3,43 | 3,46 | 1.794 | 204.866.700 |
| 24/8/2026 | 3,38 | 3,42 | +0,59% | 3,35 | 3,48 | 3,43 | 3,42 | 3,43 | 1.315 | 171.680.800 |
| 21/8/2026 | 3,32 | 3,40 | +3,03% | 3,29 | 3,41 | 3,34 | 3,37 | 3,40 | 1.908 | 334.954.100 |
| 20/8/2026 | 3,30 | 3,30 | -0,60% | 3,25 | 3,41 | 3,34 | 3,30 | 3,34 | 2.110 | 296.596.000 |
| 19/8/2026 | 3,42 | 3,32 | -1,19% | 3,18 | 3,44 | 3,28 | 3,29 | 3,32 | 1.577 | 372.542.900 |
| 18/8/2026 | 3,37 | 3,36 | -0,30% | 3,27 | 3,37 | 3,31 | 3,36 | 3,37 | 1.418 | 254.562.900 |
| 17/8/2026 | 3,32 | 3,37 | +1,51% | 3,25 | 3,39 | 3,32 | 3,35 | 3,37 | 1.491 | 244.807.400 |
| 14/8/2026 | 3,50 | 3,32 | -3,21% | 3,25 | 3,50 | 3,34 | 3,32 | 3,36 | 2.104 | 358.145.200 |
| 13/8/2026 | 3,35 | 3,43 | +3,00% | 3,33 | 3,50 | 3,42 | 3,43 | 3,47 | 1.453 | 255.643.900 |
| 12/8/2026 | 3,30 | 3,33 | +1,52% | 3,30 | 3,39 | 3,34 | 3,33 | 3,36 | 1.134 | 176.852.900 |
| 11/8/2026 | 3,50 | 3,28 | -6,29% | 3,25 | 3,50 | 3,30 | 3,27 | 3,28 | 2.229 | 457.030.800 |
| 10/8/2026 | 3,54 | 3,50 | -0,85% | 3,40 | 3,55 | 3,45 | 3,45 | 3,50 | 1.652 | 262.068.100 |
| 7/8/2026 | 3,49 | 3,53 | +1,44% | 3,48 | 3,56 | 3,52 | 3,51 | 3,53 | 1.030 | 191.472.100 |
| 6/8/2026 | 3,48 | 3,48 | +0,58% | 3,44 | 3,50 | 3,47 | 3,48 | 3,49 | 735 | 104.464.400 |
| 5/8/2026 | 3,48 | 3,46 | -1,14% | 3,43 | 3,52 | 3,47 | 3,46 | 3,49 | 2.221 | 248.685.800 |
| 4/8/2026 | 3,55 | 3,50 | -0,28% | 3,45 | 3,58 | 3,50 | 3,46 | 3,50 | 1.225 | 172.377.100 |
| 3/8/2026 | 3,55 | 3,51 | -1,13% | 3,47 | 3,61 | 3,53 | 3,51 | 3,54 | 2.397 | 305.248.600 |
| 31/7/2026 | 3,56 | 3,55 | +0,85% | 3,40 | 3,59 | 3,51 | 3,50 | 3,55 | 1.645 | 266.646.000 |
| 30/7/2026 | 3,53 | 3,52 | -0,85% | 3,50 | 3,62 | 3,55 | 3,52 | 3,56 | 1.219 | 236.676.500 |
| 29/7/2026 | 3,59 | 3,55 | -1,39% | 3,48 | 3,60 | 3,53 | 3,49 | 3,55 | 1.064 | 191.729.200 |
| 28/7/2026 | 3,57 | 3,60 | +2,27% | 3,54 | 3,68 | 3,59 | 3,55 | 3,60 | 817 | 142.625.300 |
| 27/7/2026 | 3,53 | 3,52 | -0,85% | 3,52 | 3,65 | 3,57 | 3,52 | 3,61 | 744 | 126.778.700 |
| 24/7/2026 | 3,65 | 3,55 | -3,27% | 3,52 | 3,65 | 3,56 | 3,55 | 3,57 | 741 | 117.515.800 |
| 23/7/2026 | 3,70 | 3,67 | -0,81% | 3,59 | 3,74 | 3,65 | 3,60 | 3,67 | 1.431 | 267.752.700 |
| 22/7/2026 | 3,69 | 3,70 | +0,54% | 3,68 | 3,77 | 3,71 | 3,70 | 3,72 | 928 | 105.978.800 |
| 21/7/2026 | 3,68 | 3,68 | -0,54% | 3,66 | 3,77 | 3,71 | 3,68 | 3,70 | 919 | 124.436.600 |
| 20/7/2026 | 3,81 | 3,70 | -2,63% | 3,64 | 3,81 | 3,72 | 3,66 | 3,70 | 932 | 188.233.600 |
| 17/7/2026 | 3,84 | 3,80 | -2,06% | 3,74 | 3,88 | 3,79 | 3,75 | 3,80 | 667 | 172.695.000 |
| 16/7/2026 | 3,97 | 3,88 | -1,77% | 3,85 | 3,97 | 3,87 | 3,87 | 3,88 | 727 | 195.160.300 |
| 15/7/2026 | 4,02 | 3,95 | -1,00% | 3,88 | 4,02 | 3,92 | 3,89 | 3,95 | 1.385 | 218.344.300 |
| 14/7/2026 | 4,00 | 3,99 | 0,00% | 3,93 | 4,04 | 3,97 | 3,99 | 4,04 | 861 | 138.700.200 |
| 13/7/2026 | 3,89 | 3,99 | +0,50% | 3,87 | 3,99 | 3,92 | 3,92 | 3,99 | 1.033 | 162.200.400 |
| 10/7/2026 | 3,88 | 3,97 | +3,12% | 3,88 | 4,02 | 3,97 | 3,97 | 3,98 | 1.229 | 349.415.200 |
| 9/7/2026 | 3,80 | 3,85 | +1,85% | 3,78 | 3,91 | 3,86 | 3,85 | 3,88 | 496 | 131.482.800 |
| 8/7/2026 | 3,78 | 3,78 | +0,53% | 3,72 | 3,82 | 3,76 | 3,77 | 3,79 | 725 | 141.779.300 |
| 7/7/2026 | 3,75 | 3,76 | +0,53% | 3,70 | 3,81 | 3,74 | 3,76 | 3,77 | 880 | 202.129.100 |
| 6/7/2026 | 3,92 | 3,74 | -4,59% | 3,68 | 3,92 | 3,76 | 3,71 | 3,75 | 1.651 | 352.763.200 |
| 3/7/2026 | 3,95 | 3,92 | -0,25% | 3,86 | 3,95 | 3,89 | 3,89 | 3,92 | 566 | 137.463.200 |
| 2/7/2026 | 4,04 | 3,93 | -3,68% | 3,92 | 4,12 | 4,01 | 3,91 | 3,93 | 1.541 | 294.411.500 |
| 1/7/2026 | 4,06 | 4,08 | -0,49% | 4,04 | 4,12 | 4,07 | 4,04 | 4,08 | 1.173 | 145.816.200 |
| 30/6/2026 | 4,10 | 4,10 | +0,99% | 4,07 | 4,17 | 4,11 | 4,09 | 4,10 | 1.638 | 255.507.800 |
| 29/6/2026 | 3,96 | 4,06 | +1,75% | 3,96 | 4,11 | 4,06 | 4,06 | 4,10 | 837 | 168.190.000 |
| 26/6/2026 | 3,90 | 3,99 | +1,53% | 3,90 | 4,00 | 3,96 | 3,99 | 4,00 | 774 | 148.593.100 |
| 25/6/2026 | 3,95 | 3,93 | -0,25% | 3,90 | 3,98 | 3,93 | 3,91 | 3,94 | 1.173 | 160.219.300 |
| 24/6/2026 | 3,87 | 3,94 | +2,07% | 3,85 | 3,96 | 3,91 | 3,92 | 3,95 | 1.181 | 235.511.900 |
| 23/6/2026 | 3,90 | 3,86 | -1,03% | 3,83 | 3,95 | 3,87 | 3,86 | 3,87 | 3.918 | 587.522.800 |
| 22/6/2026 | 4,04 | 3,90 | -2,50% | 3,79 | 4,07 | 3,88 | 3,90 | 3,91 | 4.472 | 787.933.600 |
| 19/6/2026 | 3,80 | 4,00 | +5,54% | 3,80 | 4,22 | 4,06 | 4,00 | 4,05 | 3.068 | 1.067.203.700 |
| 18/6/2026 | 3,74 | 3,79 | +1,61% | 3,73 | 3,84 | 3,79 | 3,79 | 3,82 | 1.440 | 272.540.600 |
| 17/6/2026 | 3,79 | 3,73 | -1,58% | 3,67 | 3,83 | 3,77 | 3,73 | 3,74 | 2.028 | 513.478.800 |
| 16/6/2026 | 3,73 | 3,79 | +1,07% | 3,73 | 3,85 | 3,79 | 3,79 | 3,80 | 2.350 | 419.215.000 |
| 15/6/2026 | 3,68 | 3,75 | +3,02% | 3,66 | 3,85 | 3,77 | 3,75 | 3,80 | 2.539 | 522.243.400 |
| 12/6/2026 | 3,54 | 3,64 | +3,12% | 3,51 | 3,70 | 3,62 | 3,61 | 3,64 | 2.007 | 493.389.300 |
| 11/6/2026 | 3,35 | 3,53 | +4,75% | 3,30 | 3,60 | 3,43 | 3,53 | 3,57 | 2.837 | 456.867.100 |
| 10/6/2026 | 3,47 | 3,37 | -2,32% | 3,32 | 3,47 | 3,38 | 3,37 | 3,40 | 2.795 | 379.542.500 |
| 9/6/2026 | 3,46 | 3,45 | +1,47% | 3,38 | 3,52 | 3,44 | 3,43 | 3,45 | 3.291 | 496.974.900 |
| 8/6/2026 | 3,66 | 3,40 | -7,10% | 3,37 | 3,67 | 3,46 | 3,39 | 3,41 | 4.475 | 889.711.900 |
| 5/6/2026 | 3,79 | 3,66 | -2,40% | 3,64 | 3,79 | 3,68 | 3,66 | 3,67 | 3.080 | 436.431.100 |
| 3/6/2026 | 4,05 | 3,75 | -7,64% | 3,68 | 4,05 | 3,81 | 3,74 | 3,75 | 3.366 | 1.029.838.400 |
| 2/6/2026 | 4,07 | 4,06 | -0,98% | 4,02 | 4,13 | 4,06 | 4,04 | 4,07 | 1.058 | 173.283.500 |
| 1/6/2026 | 4,01 | 4,10 | +0,74% | 4,01 | 4,12 | 4,06 | 4,04 | 4,10 | 1.867 | 299.166.300 |
| 29/5/2026 | 4,14 | 4,07 | -1,69% | 3,97 | 4,14 | 4,05 | 4,07 | 4,10 | 2.218 | 350.320.900 |
| 28/5/2026 | 4,11 | 4,14 | +0,24% | 4,11 | 4,20 | 4,15 | 4,13 | 4,14 | 1.395 | 243.104.700 |
| 27/5/2026 | 4,16 | 4,13 | -0,96% | 4,11 | 4,24 | 4,15 | 4,11 | 4,13 | 1.189 | 174.747.100 |
| 26/5/2026 | 4,10 | 4,17 | +1,71% | 4,05 | 4,17 | 4,12 | 4,16 | 4,17 | 1.085 | 202.487.100 |
| 25/5/2026 | 4,07 | 4,10 | +0,99% | 4,07 | 4,18 | 4,13 | 4,10 | 4,11 | 834 | 233.954.200 |
| 22/5/2026 | 4,09 | 4,06 | -0,73% | 4,03 | 4,10 | 4,06 | 4,05 | 4,06 | 797 | 146.556.600 |
| 21/5/2026 | 4,18 | 4,09 | -1,92% | 4,04 | 4,20 | 4,10 | 4,07 | 4,09 | 1.333 | 242.362.800 |
| 20/5/2026 | 3,94 | 4,17 | +4,51% | 3,94 | 4,26 | 4,14 | 4,16 | 4,17 | 2.057 | 736.398.300 |
| 19/5/2026 | 3,95 | 3,99 | +1,01% | 3,86 | 4,02 | 3,96 | 3,96 | 3,99 | 2.175 | 397.710.000 |
| 18/5/2026 | 3,89 | 3,95 | +1,80% | 3,87 | 3,96 | 3,92 | 3,92 | 3,95 | 1.854 | 274.503.200 |
| 15/5/2026 | 3,89 | 3,88 | -2,27% | 3,83 | 3,96 | 3,88 | 3,87 | 3,88 | 2.701 | 537.947.200 |
| 14/5/2026 | 4,23 | 3,97 | -6,15% | 3,77 | 4,30 | 3,94 | 3,95 | 3,98 | 5.864 | 2.080.944.200 |
| 13/5/2026 | 4,42 | 4,23 | -4,08% | 4,21 | 4,43 | 4,32 | 4,21 | 4,23 | 1.606 | 422.861.700 |
| 12/5/2026 | 4,34 | 4,41 | -0,68% | 4,34 | 4,47 | 4,41 | 4,37 | 4,41 | 1.355 | 300.195.400 |
| 11/5/2026 | 4,42 | 4,44 | -0,45% | 4,35 | 4,46 | 4,40 | 4,42 | 4,44 | 1.862 | 401.917.200 |
| 8/5/2026 | 4,50 | 4,46 | -1,55% | 4,46 | 4,65 | 4,53 | 4,46 | 4,48 | 2.045 | 313.500.400 |
| 7/5/2026 | 4,60 | 4,53 | -0,44% | 4,51 | 4,64 | 4,56 | 4,51 | 4,53 | 1.776 | 373.584.600 |
| 6/5/2026 | 4,32 | 4,55 | +6,56% | 4,32 | 4,63 | 4,51 | 4,55 | 4,57 | 1.996 | 799.068.500 |
| 5/5/2026 | 4,26 | 4,27 | 0,00% | 4,25 | 4,33 | 4,28 | 4,25 | 4,27 | 724 | 142.973.400 |
| 4/5/2026 | 4,22 | 4,27 | +1,67% | 4,17 | 4,41 | 4,31 | 4,27 | 4,29 | 1.144 | 292.722.700 |
| 30/4/2026 | 4,12 | 4,20 | +1,94% | 4,12 | 4,23 | 4,19 | 4,20 | 4,22 | 1.088 | 248.094.300 |
| 29/4/2026 | 4,16 | 4,12 | -1,67% | 4,11 | 4,23 | 4,17 | 4,11 | 4,12 | 2.553 | 463.044.000 |
| 28/4/2026 | 4,22 | 4,19 | -0,71% | 4,13 | 4,24 | 4,16 | 4,18 | 4,19 | 1.586 | 328.293.200 |
| 27/4/2026 | 4,33 | 4,22 | -1,86% | 4,18 | 4,36 | 4,23 | 4,19 | 4,22 | 2.338 | 435.103.300 |
| 24/4/2026 | 4,76 | 4,30 | -8,70% | 4,30 | 4,76 | 4,46 | 4,29 | 4,34 | 2.771 | 627.003.900 |
| 23/4/2026 | 4,78 | 4,71 | -0,21% | 4,64 | 4,78 | 4,70 | 4,68 | 4,71 | 1.853 | 389.085.800 |
| 22/4/2026 | 4,72 | 4,72 | +0,85% | 4,70 | 4,80 | 4,75 | 4,72 | 4,74 | 2.296 | 537.274.000 |
| 20/4/2026 | 4,60 | 4,68 | +0,65% | 4,55 | 4,77 | 4,64 | 4,66 | 4,68 | 2.234 | 684.276.000 |
| 17/4/2026 | 4,60 | 4,65 | +1,97% | 4,60 | 4,70 | 4,65 | 4,63 | 4,65 | 1.094 | 300.310.400 |
| 16/4/2026 | 4,55 | 4,56 | +1,11% | 4,49 | 4,58 | 4,53 | 4,51 | 4,56 | 1.230 | 261.181.200 |
| 15/4/2026 | 4,58 | 4,51 | -1,96% | 4,51 | 4,64 | 4,57 | 4,51 | 4,52 | 1.222 | 176.647.100 |
| 14/4/2026 | 4,64 | 4,60 | -0,86% | 4,49 | 4,69 | 4,60 | 4,57 | 4,61 | 2.365 | 475.424.900 |
| 13/4/2026 | 4,60 | 4,64 | +0,22% | 4,51 | 4,68 | 4,60 | 4,63 | 4,64 | 2.583 | 508.288.500 |
| 10/4/2026 | 4,53 | 4,63 | +1,31% | 4,48 | 4,67 | 4,58 | 4,63 | 4,66 | 3.092 | 580.199.000 |
| 9/4/2026 | 4,38 | 4,57 | +4,82% | 4,36 | 4,57 | 4,47 | 4,52 | 4,57 | 2.535 | 552.737.700 |
| 8/4/2026 | 4,31 | 4,36 | +3,56% | 4,28 | 4,39 | 4,35 | 4,36 | 4,38 | 1.845 | 658.902.900 |
| 7/4/2026 | 4,26 | 4,21 | -1,41% | 4,13 | 4,30 | 4,19 | 4,17 | 4,21 | 2.874 | 759.587.900 |
| 6/4/2026 | 4,35 | 4,27 | -0,70% | 4,17 | 4,35 | 4,24 | 4,25 | 4,27 | 1.676 | 392.810.600 |
| 2/4/2026 | 4,19 | 4,30 | +2,14% | 4,07 | 4,35 | 4,25 | 4,28 | 4,31 | 4.233 | 793.624.700 |
| 1/4/2026 | 4,20 | 4,21 | +2,68% | 4,16 | 4,30 | 4,23 | 4,20 | 4,23 | 2.542 | 674.349.600 |
| 31/3/2026 | 4,03 | 4,10 | +3,02% | 4,02 | 4,17 | 4,10 | 4,10 | 4,13 | 2.659 | 571.492.500 |
| 30/3/2026 | 4,07 | 3,98 | -1,00% | 3,97 | 4,08 | 4,01 | 3,98 | 3,99 | 1.801 | 501.488.700 |
| 27/3/2026 | 4,05 | 4,02 | -1,23% | 3,98 | 4,07 | 4,02 | 4,02 | 4,06 | 1.894 | 666.459.200 |
| 26/3/2026 | 4,14 | 4,07 | -2,40% | 4,03 | 4,20 | 4,08 | 4,07 | 4,08 | 2.087 | 552.239.500 |
| 25/3/2026 | 4,14 | 4,17 | +0,72% | 4,14 | 4,27 | 4,21 | 4,17 | 4,20 | 2.128 | 401.678.400 |
| 24/3/2026 | 4,17 | 4,14 | -1,43% | 4,09 | 4,20 | 4,13 | 4,13 | 4,15 | 1.530 | 393.497.600 |
| 23/3/2026 | 4,21 | 4,20 | 0,00% | 4,14 | 4,30 | 4,21 | 4,20 | 4,25 | 2.738 | 712.369.000 |
| 20/3/2026 | 4,40 | 4,20 | -5,83% | 4,13 | 4,47 | 4,22 | 4,19 | 4,20 | 2.376 | 711.907.700 |
| 19/3/2026 | 4,50 | 4,46 | +2,06% | 4,24 | 4,50 | 4,36 | 4,44 | 4,47 | 3.691 | 873.729.700 |
| 18/3/2026 | 4,38 | 4,37 | -0,91% | 4,33 | 4,48 | 4,39 | 4,37 | 4,39 | 1.218 | 398.165.800 |
| 17/3/2026 | 4,54 | 4,41 | -3,29% | 4,39 | 4,59 | 4,46 | 4,40 | 4,41 | 1.241 | 344.836.900 |
| 16/3/2026 | 4,53 | 4,56 | +1,11% | 4,51 | 4,62 | 4,55 | 4,55 | 4,56 | 2.198 | 592.996.700 |
| 13/3/2026 | 4,44 | 4,51 | +1,12% | 4,44 | 4,64 | 4,56 | 4,48 | 4,51 | 4.423 | 759.428.700 |
| 12/3/2026 | 4,48 | 4,46 | -1,11% | 4,40 | 4,58 | 4,49 | 4,45 | 4,46 | 4.302 | 944.590.800 |
| 11/3/2026 | 4,35 | 4,51 | +2,50% | 4,35 | 4,58 | 4,52 | 4,51 | 4,53 | 2.976 | 768.059.200 |
| 10/3/2026 | 4,20 | 4,40 | +5,01% | 4,20 | 4,50 | 4,39 | 4,40 | 4,44 | 5.659 | 2.038.615.700 |
| 9/3/2026 | 4,03 | 4,19 | +3,20% | 4,03 | 4,20 | 4,11 | 4,16 | 4,19 | 1.808 | 482.253.300 |
| 6/3/2026 | 4,05 | 4,06 | -0,49% | 4,01 | 4,11 | 4,05 | 4,05 | 4,07 | 1.780 | 532.440.600 |
| 5/3/2026 | 4,03 | 4,08 | +1,24% | 4,02 | 4,16 | 4,08 | 4,07 | 4,08 | 1.816 | 596.837.700 |