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.
POSI3F - 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 | 3,48 | 3,39 | -1,45% | 3,33 | 3,48 | 3,42 | 3,39 | 3,48 | 314 | 1.658.105 |
| 3/9/2026 | 3,48 | 3,44 | +0,58% | 3,41 | 3,51 | 3,45 | 3,44 | 3,48 | 242 | 1.339.507 |
| 2/9/2026 | 3,39 | 3,42 | +0,59% | 3,37 | 3,48 | 3,43 | 3,42 | 3,47 | 258 | 1.190.348 |
| 1/9/2026 | 3,34 | 3,40 | +1,80% | 3,28 | 3,46 | 3,38 | 3,40 | 3,45 | 379 | 2.115.295 |
| 31/8/2026 | 3,31 | 3,34 | +0,30% | 3,29 | 3,39 | 3,34 | 3,30 | 3,34 | 406 | 2.042.986 |
| 28/8/2026 | 3,37 | 3,33 | +0,30% | 3,30 | 3,37 | 3,33 | 3,33 | 3,36 | 356 | 1.324.171 |
| 27/8/2026 | 3,42 | 3,32 | -1,19% | 3,32 | 3,43 | 3,34 | 3,32 | 3,35 | 331 | 1.657.394 |
| 26/8/2026 | 3,43 | 3,36 | -1,75% | 3,36 | 3,48 | 3,42 | 3,36 | 3,40 | 317 | 1.678.195 |
| 25/8/2026 | 3,41 | 3,42 | -1,16% | 3,38 | 3,49 | 3,42 | 3,42 | 3,48 | 209 | 882.312 |
| 24/8/2026 | 3,33 | 3,46 | +3,59% | 3,33 | 3,48 | 3,41 | 3,43 | 3,46 | 218 | 1.123.974 |
| 21/8/2026 | 3,36 | 3,34 | 0,00% | 3,29 | 3,41 | 3,33 | 3,34 | 3,36 | 213 | 1.315.313 |
| 20/8/2026 | 3,27 | 3,34 | +1,52% | 3,26 | 3,40 | 3,34 | 3,34 | 3,35 | 185 | 1.081.815 |
| 19/8/2026 | 3,37 | 3,29 | -2,37% | 3,19 | 3,48 | 3,31 | 3,29 | 3,32 | 408 | 1.985.347 |
| 18/8/2026 | 3,40 | 3,37 | +1,20% | 3,27 | 3,40 | 3,32 | 3,35 | 3,37 | 236 | 1.524.642 |
| 17/8/2026 | 3,30 | 3,33 | -2,06% | 3,26 | 3,40 | 3,33 | 3,33 | 3,37 | 294 | 1.921.468 |
| 14/8/2026 | 3,48 | 3,40 | +0,29% | 3,25 | 3,49 | 3,35 | 3,35 | 3,40 | 297 | 1.486.228 |
| 13/8/2026 | 3,36 | 3,39 | +2,11% | 3,33 | 3,49 | 3,41 | 3,39 | 3,48 | 276 | 1.392.983 |
| 12/8/2026 | 3,29 | 3,32 | +1,84% | 3,29 | 3,40 | 3,34 | 3,32 | 3,39 | 250 | 1.582.613 |
| 11/8/2026 | 3,48 | 3,26 | -5,23% | 3,25 | 3,53 | 3,33 | 3,26 | 3,30 | 496 | 2.568.505 |
| 10/8/2026 | 3,53 | 3,44 | -1,15% | 3,41 | 3,53 | 3,45 | 3,44 | 3,48 | 273 | 1.411.985 |
| 7/8/2026 | 3,45 | 3,48 | +0,58% | 3,45 | 3,57 | 3,50 | 3,48 | 3,54 | 210 | 1.239.386 |
| 6/8/2026 | 3,45 | 3,46 | -0,29% | 3,43 | 3,51 | 3,47 | 3,46 | 3,50 | 192 | 1.291.287 |
| 5/8/2026 | 3,45 | 3,47 | +0,29% | 3,43 | 3,55 | 3,48 | 3,47 | 3,52 | 393 | 1.986.027 |
| 4/8/2026 | 3,57 | 3,46 | -1,14% | 3,45 | 3,58 | 3,50 | 3,46 | 3,49 | 266 | 1.594.541 |
| 3/8/2026 | 3,53 | 3,50 | -1,13% | 3,48 | 3,61 | 3,53 | 3,50 | 3,54 | 370 | 2.271.260 |
| 31/7/2026 | 3,57 | 3,54 | +0,28% | 3,43 | 3,61 | 3,51 | 3,50 | 3,54 | 203 | 1.207.213 |
| 30/7/2026 | 3,54 | 3,53 | +1,73% | 3,50 | 3,60 | 3,55 | 3,53 | 3,58 | 152 | 957.037 |
| 29/7/2026 | 3,58 | 3,47 | -2,25% | 3,47 | 3,61 | 3,53 | 3,47 | 3,53 | 365 | 1.995.477 |
| 28/7/2026 | 3,58 | 3,55 | -0,84% | 3,54 | 3,68 | 3,59 | 3,55 | 3,60 | 210 | 1.249.090 |
| 27/7/2026 | 3,56 | 3,58 | +1,42% | 3,55 | 3,67 | 3,59 | 3,58 | 3,61 | 253 | 1.344.773 |
| 24/7/2026 | 3,67 | 3,53 | -2,75% | 3,52 | 3,68 | 3,58 | 3,53 | 3,58 | 394 | 2.069.874 |
| 23/7/2026 | 3,67 | 3,63 | -2,68% | 3,60 | 3,74 | 3,65 | 3,60 | 3,63 | 285 | 1.306.091 |
| 22/7/2026 | 3,72 | 3,73 | -0,80% | 3,69 | 3,77 | 3,72 | 3,73 | 3,75 | 170 | 1.004.615 |
| 21/7/2026 | 3,67 | 3,76 | +1,62% | 3,67 | 3,77 | 3,73 | 3,72 | 3,76 | 222 | 1.180.409 |
| 20/7/2026 | 3,74 | 3,70 | -2,37% | 3,65 | 3,80 | 3,73 | 3,65 | 3,70 | 359 | 2.239.748 |
| 17/7/2026 | 3,85 | 3,79 | -1,56% | 3,74 | 3,89 | 3,81 | 3,75 | 3,79 | 265 | 1.472.017 |
| 16/7/2026 | 3,88 | 3,85 | -1,03% | 3,85 | 3,94 | 3,87 | 3,85 | 3,90 | 199 | 1.258.223 |
| 15/7/2026 | 4,05 | 3,89 | -4,19% | 3,88 | 4,05 | 3,92 | 3,89 | 3,93 | 198 | 1.303.093 |
| 14/7/2026 | 3,99 | 4,06 | +4,64% | 3,91 | 4,07 | 3,96 | 3,99 | 4,06 | 203 | 1.353.040 |
| 13/7/2026 | 3,92 | 3,88 | -3,00% | 3,87 | 4,01 | 3,92 | 3,88 | 3,93 | 251 | 1.523.021 |
| 10/7/2026 | 3,87 | 4,00 | +4,44% | 3,86 | 4,00 | 3,96 | 3,94 | 4,00 | 224 | 1.439.325 |
| 9/7/2026 | 3,77 | 3,83 | +1,86% | 3,70 | 3,95 | 3,85 | 3,83 | 3,87 | 224 | 1.432.893 |
| 8/7/2026 | 3,76 | 3,76 | +0,27% | 3,70 | 3,85 | 3,77 | 3,76 | 3,83 | 238 | 1.562.155 |
| 7/7/2026 | 3,75 | 3,75 | +0,27% | 3,70 | 3,82 | 3,74 | 3,75 | 3,81 | 287 | 1.561.423 |
| 6/7/2026 | 3,91 | 3,74 | -3,11% | 3,68 | 3,91 | 3,75 | 3,70 | 3,74 | 524 | 2.894.691 |
| 3/7/2026 | 4,05 | 3,86 | -1,28% | 3,86 | 4,05 | 3,88 | 3,86 | 3,87 | 318 | 2.170.057 |
| 2/7/2026 | 3,99 | 3,91 | -3,69% | 3,91 | 4,12 | 4,01 | 3,91 | 3,94 | 219 | 1.307.515 |
| 1/7/2026 | 4,03 | 4,06 | -1,93% | 4,02 | 4,12 | 4,06 | 4,05 | 4,06 | 217 | 1.530.959 |
| 30/6/2026 | 4,12 | 4,14 | +0,73% | 4,07 | 4,17 | 4,11 | 4,07 | 4,14 | 215 | 1.454.999 |
| 29/6/2026 | 3,92 | 4,11 | +2,75% | 3,92 | 4,11 | 4,03 | 4,05 | 4,11 | 197 | 1.012.641 |
| 26/6/2026 | 3,93 | 4,00 | +2,56% | 3,89 | 4,00 | 3,96 | 3,97 | 4,00 | 206 | 997.068 |
| 25/6/2026 | 3,98 | 3,90 | +0,78% | 3,90 | 3,99 | 3,94 | 3,90 | 3,96 | 176 | 932.999 |
| 24/6/2026 | 3,90 | 3,87 | +1,04% | 3,85 | 3,96 | 3,91 | 3,87 | 3,94 | 192 | 1.201.203 |
| 23/6/2026 | 3,85 | 3,83 | -0,52% | 3,83 | 3,97 | 3,88 | 3,83 | 3,88 | 200 | 1.102.015 |
| 22/6/2026 | 4,00 | 3,85 | -4,23% | 3,80 | 4,11 | 3,89 | 3,85 | 3,87 | 365 | 2.216.981 |
| 19/6/2026 | 3,75 | 4,02 | +7,20% | 3,74 | 4,21 | 4,03 | 4,02 | 4,06 | 483 | 3.623.244 |
| 18/6/2026 | 3,72 | 3,75 | +1,35% | 3,72 | 3,83 | 3,79 | 3,75 | 3,82 | 192 | 1.230.247 |
| 17/6/2026 | 3,79 | 3,70 | -2,12% | 3,67 | 3,84 | 3,77 | 3,70 | 3,72 | 300 | 1.369.845 |
| 16/6/2026 | 3,80 | 3,78 | -1,56% | 3,75 | 3,86 | 3,79 | 3,78 | 3,83 | 215 | 1.378.577 |
| 15/6/2026 | 3,67 | 3,84 | +7,26% | 3,67 | 3,89 | 3,77 | 3,81 | 3,84 | 331 | 1.937.671 |
| 12/6/2026 | 3,55 | 3,58 | +0,85% | 3,51 | 3,70 | 3,60 | 3,57 | 3,58 | 324 | 1.523.934 |
| 11/6/2026 | 3,35 | 3,55 | +5,03% | 3,31 | 3,60 | 3,40 | 3,53 | 3,55 | 509 | 1.851.963 |
| 10/6/2026 | 3,51 | 3,38 | -2,59% | 3,32 | 3,51 | 3,38 | 3,38 | 3,44 | 479 | 2.257.505 |
| 9/6/2026 | 3,43 | 3,47 | +2,36% | 3,39 | 3,53 | 3,44 | 3,40 | 3,47 | 406 | 1.845.529 |
| 8/6/2026 | 3,66 | 3,39 | -8,13% | 3,38 | 3,70 | 3,49 | 3,39 | 3,43 | 929 | 4.468.896 |
| 5/6/2026 | 3,75 | 3,69 | -1,86% | 3,65 | 3,80 | 3,69 | 3,69 | 3,71 | 530 | 3.065.724 |
| 3/6/2026 | 4,10 | 3,76 | -6,93% | 3,68 | 4,10 | 3,84 | 3,71 | 3,76 | 1.017 | 5.795.752 |
| 2/6/2026 | 4,10 | 4,04 | -1,70% | 4,01 | 4,14 | 4,06 | 4,04 | 4,09 | 228 | 1.256.899 |
| 1/6/2026 | 4,06 | 4,11 | +1,23% | 4,00 | 4,11 | 4,05 | 4,05 | 4,11 | 279 | 1.719.769 |
| 29/5/2026 | 4,10 | 4,06 | -2,17% | 3,98 | 4,15 | 4,05 | 4,06 | 4,11 | 366 | 1.811.523 |
| 28/5/2026 | 4,11 | 4,15 | -0,24% | 4,11 | 4,20 | 4,15 | 4,12 | 4,15 | 153 | 852.702 |
| 27/5/2026 | 4,18 | 4,16 | -0,48% | 4,10 | 4,24 | 4,15 | 4,11 | 4,16 | 173 | 1.135.203 |
| 26/5/2026 | 4,05 | 4,18 | +0,48% | 4,04 | 4,18 | 4,11 | 4,10 | 4,18 | 198 | 1.192.053 |
| 25/5/2026 | 4,12 | 4,16 | +1,46% | 4,07 | 4,17 | 4,12 | 4,13 | 4,16 | 203 | 1.104.016 |
| 22/5/2026 | 4,10 | 4,10 | 0,00% | 4,02 | 4,10 | 4,06 | 4,10 | 4,11 | 194 | 1.127.656 |
| 21/5/2026 | 4,17 | 4,10 | -3,76% | 4,05 | 4,21 | 4,11 | 4,06 | 4,10 | 251 | 1.305.888 |
| 20/5/2026 | 3,97 | 4,26 | +5,45% | 3,92 | 4,26 | 4,12 | 4,20 | 4,26 | 382 | 2.175.449 |
| 19/5/2026 | 3,96 | 4,04 | +1,51% | 3,86 | 4,04 | 3,95 | 3,98 | 4,04 | 320 | 2.027.823 |
| 18/5/2026 | 3,87 | 3,98 | +3,65% | 3,87 | 3,98 | 3,92 | 3,92 | 3,98 | 290 | 1.865.214 |
| 15/5/2026 | 3,94 | 3,84 | -2,29% | 3,84 | 3,99 | 3,89 | 3,84 | 3,90 | 597 | 3.274.123 |
| 14/5/2026 | 4,20 | 3,93 | -7,09% | 3,77 | 4,30 | 3,94 | 3,93 | 3,99 | 1.393 | 7.894.954 |
| 13/5/2026 | 4,35 | 4,23 | -2,31% | 4,23 | 4,45 | 4,32 | 4,23 | 4,25 | 236 | 1.191.442 |
| 12/5/2026 | 4,39 | 4,33 | -2,48% | 4,33 | 4,47 | 4,40 | 4,33 | 4,45 | 180 | 1.313.156 |
| 11/5/2026 | 4,40 | 4,44 | +0,23% | 4,36 | 4,48 | 4,41 | 4,44 | 4,47 | 228 | 1.464.242 |
| 8/5/2026 | 4,52 | 4,43 | -2,85% | 4,43 | 4,65 | 4,53 | 4,43 | 4,51 | 250 | 1.308.929 |
| 7/5/2026 | 4,56 | 4,56 | +0,44% | 4,49 | 4,64 | 4,56 | 4,50 | 4,56 | 216 | 1.735.964 |
| 6/5/2026 | 4,27 | 4,54 | +7,58% | 4,27 | 4,64 | 4,48 | 4,54 | 4,55 | 384 | 2.620.987 |
| 5/5/2026 | 4,25 | 4,22 | -0,94% | 4,22 | 4,34 | 4,27 | 4,22 | 4,28 | 208 | 1.289.720 |
| 4/5/2026 | 4,22 | 4,26 | +1,67% | 4,22 | 4,42 | 4,30 | 4,25 | 4,30 | 303 | 2.388.738 |
| 30/4/2026 | 4,16 | 4,19 | +0,72% | 4,14 | 4,25 | 4,19 | 4,19 | 4,25 | 239 | 1.552.182 |
| 29/4/2026 | 4,19 | 4,16 | 0,00% | 4,10 | 4,25 | 4,17 | 4,11 | 4,16 | 253 | 1.609.128 |
| 28/4/2026 | 4,23 | 4,16 | -0,72% | 4,13 | 4,25 | 4,17 | 4,16 | 4,17 | 286 | 2.097.564 |
| 27/4/2026 | 4,33 | 4,19 | -4,56% | 4,18 | 4,38 | 4,24 | 4,19 | 4,23 | 439 | 2.566.571 |
| 24/4/2026 | 4,73 | 4,39 | -5,59% | 4,32 | 4,77 | 4,50 | 4,36 | 4,39 | 514 | 3.672.251 |
| 23/4/2026 | 4,77 | 4,65 | -1,27% | 4,64 | 4,77 | 4,71 | 4,65 | 4,74 | 276 | 2.508.763 |
| 22/4/2026 | 4,72 | 4,71 | -0,42% | 4,70 | 4,80 | 4,76 | 4,71 | 4,77 | 362 | 2.530.797 |
| 20/4/2026 | 4,64 | 4,73 | +0,85% | 4,56 | 4,77 | 4,65 | 4,63 | 4,73 | 391 | 3.612.269 |
| 17/4/2026 | 4,61 | 4,69 | +3,30% | 4,61 | 4,71 | 4,65 | 4,62 | 4,69 | 233 | 2.246.244 |
| 16/4/2026 | 4,51 | 4,54 | -0,66% | 4,49 | 4,60 | 4,53 | 4,53 | 4,54 | 223 | 1.573.479 |
| 15/4/2026 | 4,59 | 4,57 | +0,66% | 4,53 | 4,64 | 4,58 | 4,53 | 4,57 | 247 | 1.978.410 |
| 14/4/2026 | 4,60 | 4,54 | -2,58% | 4,51 | 4,69 | 4,60 | 4,54 | 4,61 | 248 | 1.922.293 |
| 13/4/2026 | 4,55 | 4,66 | +1,30% | 4,51 | 4,69 | 4,58 | 4,60 | 4,66 | 460 | 4.102.533 |
| 10/4/2026 | 4,52 | 4,60 | +2,45% | 4,45 | 4,67 | 4,57 | 4,60 | 4,64 | 431 | 3.211.552 |
| 9/4/2026 | 4,41 | 4,49 | +3,70% | 4,36 | 4,53 | 4,44 | 4,49 | 4,52 | 367 | 3.296.053 |
| 8/4/2026 | 4,30 | 4,33 | +2,61% | 4,29 | 4,39 | 4,34 | 4,33 | 4,38 | 386 | 3.267.043 |
| 7/4/2026 | 4,27 | 4,22 | -1,86% | 4,13 | 4,34 | 4,20 | 4,18 | 4,22 | 324 | 2.291.187 |
| 6/4/2026 | 4,34 | 4,30 | -0,23% | 4,17 | 4,35 | 4,25 | 4,25 | 4,30 | 426 | 3.519.215 |
| 2/4/2026 | 4,19 | 4,31 | +0,70% | 4,07 | 4,34 | 4,25 | 4,29 | 4,31 | 334 | 2.684.351 |
| 1/4/2026 | 4,10 | 4,28 | +3,13% | 4,10 | 4,30 | 4,23 | 4,22 | 4,28 | 391 | 3.312.936 |
| 31/3/2026 | 4,05 | 4,15 | +2,98% | 4,01 | 4,16 | 4,09 | 4,09 | 4,15 | 277 | 2.059.087 |
| 30/3/2026 | 4,03 | 4,03 | -0,25% | 3,98 | 4,10 | 4,01 | 3,99 | 4,03 | 447 | 3.073.126 |
| 27/3/2026 | 4,03 | 4,04 | -1,22% | 3,99 | 4,07 | 4,02 | 4,04 | 4,07 | 402 | 2.234.264 |
| 26/3/2026 | 4,10 | 4,09 | -3,08% | 4,03 | 4,20 | 4,08 | 4,04 | 4,09 | 414 | 2.344.272 |
| 25/3/2026 | 4,14 | 4,22 | +2,68% | 4,14 | 4,27 | 4,21 | 4,16 | 4,22 | 251 | 1.788.754 |
| 24/3/2026 | 4,14 | 4,11 | -3,75% | 4,10 | 4,20 | 4,13 | 4,11 | 4,17 | 311 | 1.769.992 |
| 23/3/2026 | 4,21 | 4,27 | -1,84% | 4,15 | 4,30 | 4,21 | 4,16 | 4,27 | 285 | 1.594.354 |
| 20/3/2026 | 4,42 | 4,35 | -1,58% | 4,14 | 4,46 | 4,25 | 4,25 | 4,35 | 341 | 1.918.873 |
| 19/3/2026 | 4,37 | 4,42 | +1,61% | 4,25 | 4,48 | 4,33 | 4,42 | 4,45 | 400 | 1.946.900 |
| 18/3/2026 | 4,39 | 4,35 | -2,25% | 4,33 | 4,48 | 4,40 | 4,35 | 4,38 | 202 | 1.551.413 |
| 17/3/2026 | 4,49 | 4,45 | -1,98% | 4,40 | 4,59 | 4,46 | 4,40 | 4,45 | 254 | 2.029.724 |
| 16/3/2026 | 4,51 | 4,54 | +0,22% | 4,39 | 4,60 | 4,54 | 4,52 | 4,55 | 247 | 1.869.842 |
| 13/3/2026 | 4,42 | 4,53 | +0,22% | 4,42 | 4,64 | 4,56 | 4,50 | 4,53 | 313 | 2.151.083 |
| 12/3/2026 | 4,45 | 4,52 | -0,22% | 4,40 | 4,57 | 4,49 | 4,46 | 4,52 | 260 | 2.059.213 |
| 11/3/2026 | 4,39 | 4,53 | +3,42% | 4,36 | 4,59 | 4,52 | 4,50 | 4,53 | 404 | 3.511.634 |
| 10/3/2026 | 4,18 | 4,38 | +5,80% | 4,18 | 4,50 | 4,38 | 4,38 | 4,47 | 633 | 4.939.490 |
| 9/3/2026 | 4,06 | 4,14 | +2,22% | 4,03 | 4,22 | 4,09 | 4,14 | 4,19 | 393 | 3.102.894 |
| 6/3/2026 | 4,05 | 4,05 | 0,00% | 4,02 | 4,11 | 4,05 | 4,04 | 4,10 | 312 | 2.055.347 |
| 5/3/2026 | 4,03 | 4,05 | +1,00% | 4,02 | 4,15 | 4,08 | 4,04 | 4,11 | 392 | 2.724.243 |