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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
POSI3F - 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 | 5,35 | +5,94% | 5,02 | 5,48 | 5,29 | 5,35 | 5,38 | 790 | 7.111.243 |
| 16/4/2025 | 5,09 | 5,05 | -0,98% | 5,05 | 5,14 | 5,09 | 5,05 | 5,08 | 456 | 3.542.921 |
| 15/4/2025 | 5,05 | 5,10 | +2,00% | 4,97 | 5,16 | 5,05 | 5,10 | 5,14 | 591 | 4.184.559 |
| 14/4/2025 | 5,02 | 5,00 | +1,21% | 4,96 | 5,10 | 5,01 | 5,00 | 5,05 | 952 | 4.287.317 |
| 11/4/2025 | 4,93 | 4,94 | +1,23% | 4,86 | 5,01 | 4,95 | 4,94 | 5,00 | 521 | 3.733.114 |
| 10/4/2025 | 5,04 | 4,88 | -2,40% | 4,86 | 5,04 | 4,93 | 4,88 | 4,93 | 550 | 4.839.150 |
| 9/4/2025 | 4,90 | 5,00 | +2,04% | 4,77 | 5,07 | 4,87 | 4,93 | 5,00 | 838 | 6.061.418 |
| 8/4/2025 | 4,95 | 4,90 | 0,00% | 4,86 | 5,10 | 4,94 | 4,90 | 4,98 | 709 | 5.137.393 |
| 7/4/2025 | 5,00 | 4,90 | -1,61% | 4,70 | 5,02 | 4,86 | 4,90 | 4,98 | 1.239 | 8.982.855 |
| 4/4/2025 | 5,20 | 4,98 | -5,32% | 4,84 | 5,20 | 4,93 | 4,98 | 4,99 | 1.716 | 12.821.623 |
| 3/4/2025 | 5,14 | 5,26 | +1,94% | 5,02 | 5,27 | 5,10 | 5,22 | 5,27 | 802 | 5.837.313 |
| 2/4/2025 | 5,16 | 5,16 | -1,53% | 5,05 | 5,23 | 5,13 | 5,10 | 5,16 | 650 | 4.531.540 |
| 1/4/2025 | 5,08 | 5,24 | +3,76% | 5,05 | 5,30 | 5,21 | 5,24 | 5,25 | 778 | 6.191.242 |
| 31/3/2025 | 5,25 | 5,05 | -4,90% | 5,02 | 5,26 | 5,10 | 5,05 | 5,09 | 1.006 | 6.902.615 |
| 28/3/2025 | 5,37 | 5,31 | +0,38% | 5,20 | 5,37 | 5,26 | 5,29 | 5,31 | 477 | 3.629.660 |
| 27/3/2025 | 5,40 | 5,29 | +0,76% | 5,26 | 5,42 | 5,34 | 5,29 | 5,33 | 444 | 3.295.455 |
| 26/3/2025 | 5,30 | 5,25 | +0,19% | 5,25 | 5,40 | 5,30 | 5,25 | 5,28 | 471 | 3.396.013 |
| 25/3/2025 | 5,18 | 5,24 | +1,16% | 5,17 | 5,41 | 5,30 | 5,24 | 5,27 | 586 | 3.888.313 |
| 24/3/2025 | 5,36 | 5,18 | -5,30% | 5,12 | 5,40 | 5,23 | 5,18 | 5,19 | 1.010 | 7.980.504 |
| 21/3/2025 | 5,52 | 5,47 | -1,44% | 5,30 | 5,56 | 5,40 | 5,45 | 5,47 | 817 | 5.064.137 |
| 20/3/2025 | 5,30 | 5,55 | +3,54% | 5,23 | 5,70 | 5,54 | 5,49 | 5,55 | 959 | 6.932.510 |
| 19/3/2025 | 5,38 | 5,36 | -0,19% | 5,29 | 5,48 | 5,41 | 5,36 | 5,43 | 549 | 4.406.193 |
| 18/3/2025 | 5,49 | 5,37 | -2,89% | 5,37 | 5,51 | 5,43 | 5,37 | 5,43 | 743 | 5.576.172 |
| 17/3/2025 | 5,38 | 5,53 | +3,56% | 5,32 | 5,59 | 5,46 | 5,46 | 5,53 | 798 | 4.922.283 |
| 14/3/2025 | 5,12 | 5,34 | +5,95% | 5,07 | 5,39 | 5,29 | 5,34 | 5,38 | 742 | 5.502.881 |
| 13/3/2025 | 5,14 | 5,04 | -2,51% | 5,03 | 5,20 | 5,09 | 5,04 | 5,10 | 926 | 6.016.369 |
| 12/3/2025 | 5,29 | 5,17 | -1,15% | 5,13 | 5,30 | 5,19 | 5,14 | 5,17 | 664 | 4.606.007 |
| 11/3/2025 | 5,32 | 5,23 | +1,16% | 5,10 | 5,32 | 5,17 | 5,18 | 5,23 | 876 | 5.975.313 |
| 10/3/2025 | 5,28 | 5,17 | -2,45% | 5,14 | 5,30 | 5,18 | 5,17 | 5,19 | 762 | 5.783.713 |
| 7/3/2025 | 5,13 | 5,30 | +3,72% | 5,07 | 5,31 | 5,21 | 5,25 | 5,30 | 644 | 4.962.971 |
| 6/3/2025 | 5,13 | 5,11 | +0,99% | 5,07 | 5,20 | 5,12 | 5,10 | 5,11 | 768 | 5.575.460 |
| 5/3/2025 | 5,05 | 5,06 | -0,20% | 4,99 | 5,15 | 5,03 | 5,06 | 5,10 | 533 | 4.197.080 |
| 28/2/2025 | 5,09 | 5,07 | -2,69% | 4,97 | 5,20 | 5,06 | 5,05 | 5,07 | 977 | 6.319.512 |
| 27/2/2025 | 5,20 | 5,21 | 0,00% | 5,13 | 5,28 | 5,20 | 5,15 | 5,21 | 502 | 3.994.273 |
| 26/2/2025 | 5,29 | 5,21 | -0,57% | 5,21 | 5,50 | 5,32 | 5,21 | 5,30 | 447 | 3.863.102 |
| 25/2/2025 | 5,21 | 5,24 | -0,19% | 5,09 | 5,25 | 5,16 | 5,19 | 5,24 | 688 | 5.323.049 |
| 24/2/2025 | 5,41 | 5,25 | -2,60% | 5,17 | 5,44 | 5,30 | 5,25 | 5,26 | 758 | 5.593.938 |
| 21/2/2025 | 5,52 | 5,39 | -2,88% | 5,36 | 5,58 | 5,47 | 5,39 | 5,40 | 576 | 3.737.336 |
| 20/2/2025 | 5,70 | 5,55 | -2,63% | 5,52 | 5,75 | 5,59 | 5,52 | 5,55 | 524 | 3.584.605 |
| 19/2/2025 | 5,86 | 5,70 | -2,40% | 5,70 | 5,86 | 5,80 | 5,70 | 5,79 | 397 | 4.048.078 |
| 18/2/2025 | 5,86 | 5,84 | -0,34% | 5,80 | 5,95 | 5,86 | 5,84 | 5,91 | 417 | 4.702.973 |
| 17/2/2025 | 5,80 | 5,86 | +1,21% | 5,76 | 5,95 | 5,87 | 5,86 | 5,91 | 618 | 5.421.724 |
| 14/2/2025 | 5,41 | 5,79 | +8,22% | 5,36 | 5,80 | 5,60 | 5,75 | 5,79 | 737 | 4.519.716 |
| 13/2/2025 | 5,40 | 5,35 | -0,19% | 5,33 | 5,45 | 5,39 | 5,35 | 5,41 | 344 | 2.944.014 |
| 12/2/2025 | 5,54 | 5,36 | -3,07% | 5,32 | 5,54 | 5,40 | 5,36 | 5,40 | 662 | 5.018.485 |
| 11/2/2025 | 5,58 | 5,53 | -0,54% | 5,46 | 5,69 | 5,56 | 5,50 | 5,53 | 556 | 4.711.057 |
| 10/2/2025 | 5,44 | 5,56 | +2,39% | 5,40 | 5,59 | 5,52 | 5,56 | 5,59 | 592 | 4.600.659 |
| 7/2/2025 | 5,61 | 5,43 | -2,16% | 5,40 | 5,65 | 5,51 | 5,43 | 5,47 | 514 | 4.063.384 |
| 6/2/2025 | 5,59 | 5,55 | 0,00% | 5,45 | 5,61 | 5,55 | 5,55 | 5,62 | 487 | 3.905.749 |
| 5/2/2025 | 5,55 | 5,55 | -0,36% | 5,33 | 5,65 | 5,47 | 5,48 | 5,55 | 599 | 4.661.339 |
| 4/2/2025 | 5,73 | 5,57 | -1,42% | 5,54 | 5,73 | 5,61 | 5,57 | 5,65 | 587 | 4.986.920 |
| 3/2/2025 | 5,71 | 5,65 | -2,08% | 5,50 | 5,76 | 5,62 | 5,65 | 5,74 | 651 | 5.520.204 |
| 31/1/2025 | 5,82 | 5,77 | +0,17% | 5,68 | 5,92 | 5,80 | 5,68 | 5,77 | 501 | 4.076.368 |
| 30/1/2025 | 5,62 | 5,76 | +3,60% | 5,59 | 5,85 | 5,72 | 5,76 | 5,82 | 496 | 4.743.244 |
| 29/1/2025 | 5,63 | 5,56 | -0,54% | 5,49 | 5,63 | 5,54 | 5,56 | 5,59 | 361 | 3.014.605 |
| 28/1/2025 | 5,65 | 5,59 | -0,53% | 5,50 | 5,66 | 5,56 | 5,59 | 5,60 | 357 | 3.040.596 |
| 27/1/2025 | 5,43 | 5,62 | +1,44% | 5,41 | 5,69 | 5,61 | 5,62 | 5,67 | 467 | 4.670.544 |
| 24/1/2025 | 5,50 | 5,54 | +0,36% | 5,45 | 5,70 | 5,58 | 5,54 | 5,55 | 504 | 3.425.525 |
| 23/1/2025 | 5,53 | 5,52 | +0,36% | 5,43 | 5,65 | 5,54 | 5,52 | 5,57 | 383 | 3.470.050 |
| 22/1/2025 | 5,43 | 5,50 | +2,42% | 5,40 | 5,52 | 5,46 | 5,46 | 5,50 | 404 | 3.464.097 |
| 21/1/2025 | 5,40 | 5,37 | -1,10% | 5,30 | 5,54 | 5,43 | 5,37 | 5,46 | 467 | 3.380.948 |
| 20/1/2025 | 5,50 | 5,43 | -0,37% | 5,41 | 5,57 | 5,49 | 5,43 | 5,53 | 482 | 4.375.704 |