Cotação atual, histórico e gráfico do papel: POSI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/09/2026 | 1,17% | 0,04 | 3,47 | 3,43 | 3,41 | 3,48 | 2M | 830 |
| 21/09/2026 | 0,29% | 0,01 | 3,43 | 3,43 | 3,43 | 3,50 | 2M | 1.755 |
| 18/09/2026 | 0,00% | 0,00 | 3,42 | 3,40 | 3,34 | 3,42 | 1M | 790 |
| 17/09/2026 | -1,44% | -0,05 | 3,42 | 3,45 | 3,41 | 3,49 | 866K | 632 |
| 16/09/2026 | 0,29% | 0,01 | 3,47 | 3,46 | 3,43 | 3,51 | 2M | 768 |
| 15/09/2026 | -0,57% | -0,02 | 3,46 | 3,48 | 3,43 | 3,51 | 3M | 1.539 |
| 14/09/2026 | -0,29% | -0,01 | 3,48 | 3,47 | 3,40 | 3,48 | 1M | 957 |
| 11/09/2026 | -0,57% | -0,02 | 3,49 | 3,52 | 3,44 | 3,54 | 1M | 814 |
| 10/09/2026 | 3,24% | 0,11 | 3,51 | 3,40 | 3,36 | 3,55 | 5M | 2.103 |
| 09/09/2026 | -0,87% | -0,03 | 3,40 | 3,46 | 3,39 | 3,47 | 2M | 1.076 |
| 08/09/2026 | 0,29% | 0,01 | 3,43 | 3,43 | 3,40 | 3,48 | 2M | 997 |
| 04/09/2026 | -0,58% | -0,02 | 3,42 | 3,44 | 3,34 | 3,48 | 3M | 1.417 |
| 03/09/2026 | -0,58% | -0,02 | 3,44 | 3,47 | 3,41 | 3,52 | 3M | 1.484 |
| 02/09/2026 | 2,06% | 0,07 | 3,46 | 3,41 | 3,38 | 3,48 | 3M | 1.515 |
| 01/09/2026 | 2,73% | 0,09 | 3,39 | 3,30 | 3,28 | 3,46 | 4M | 1.936 |
| 31/08/2026 | -1,79% | -0,06 | 3,30 | 3,36 | 3,29 | 3,39 | 6M | 2.121 |
| 28/08/2026 | 0,60% | 0,02 | 3,36 | 3,34 | 3,29 | 3,36 | 3M | 2.033 |
| 27/08/2026 | -1,47% | -0,05 | 3,34 | 3,41 | 3,32 | 3,41 | 2M | 1.913 |
| 26/08/2026 | -1,17% | -0,04 | 3,39 | 3,44 | 3,35 | 3,47 | 3M | 1.924 |
| 25/08/2026 | 0,29% | 0,01 | 3,43 | 3,42 | 3,38 | 3,48 | 2M | 1.794 |
| 24/08/2026 | 0,59% | 0,02 | 3,42 | 3,38 | 3,35 | 3,48 | 2M | 1.315 |
| 21/08/2026 | 3,03% | 0,10 | 3,40 | 3,32 | 3,29 | 3,41 | 3M | 1.908 |
| 20/08/2026 | -0,60% | -0,02 | 3,30 | 3,30 | 3,25 | 3,41 | 3M | 2.110 |
| 19/08/2026 | -1,19% | -0,04 | 3,32 | 3,42 | 3,18 | 3,44 | 4M | 1.577 |
| 18/08/2026 | -0,30% | -0,01 | 3,36 | 3,37 | 3,27 | 3,37 | 3M | 1.418 |
| 17/08/2026 | 1,51% | 0,05 | 3,37 | 3,32 | 3,25 | 3,39 | 2M | 1.491 |
| 14/08/2026 | -3,21% | -0,11 | 3,32 | 3,50 | 3,25 | 3,50 | 4M | 2.104 |
| 13/08/2026 | 3,00% | 0,10 | 3,43 | 3,35 | 3,33 | 3,50 | 3M | 1.453 |
| 12/08/2026 | 1,52% | 0,05 | 3,33 | 3,30 | 3,30 | 3,39 | 2M | 1.134 |
| 11/08/2026 | -6,29% | -0,22 | 3,28 | 3,50 | 3,25 | 3,50 | 5M | 2.229 |
| 10/08/2026 | -0,85% | -0,03 | 3,50 | 3,54 | 3,40 | 3,55 | 3M | 1.652 |
| 07/08/2026 | 1,44% | 0,05 | 3,53 | 3,49 | 3,48 | 3,56 | 2M | 1.030 |
| 06/08/2026 | 0,58% | 0,02 | 3,48 | 3,48 | 3,44 | 3,50 | 1M | 735 |
| 05/08/2026 | -1,14% | -0,04 | 3,46 | 3,48 | 3,43 | 3,52 | 2M | 2.221 |
| 04/08/2026 | -0,28% | -0,01 | 3,50 | 3,55 | 3,45 | 3,58 | 2M | 1.225 |
| 03/08/2026 | -1,13% | -0,04 | 3,51 | 3,55 | 3,47 | 3,61 | 3M | 2.397 |
| 31/07/2026 | 0,85% | 0,03 | 3,55 | 3,56 | 3,40 | 3,59 | 3M | 1.645 |
| 30/07/2026 | -0,85% | -0,03 | 3,52 | 3,53 | 3,50 | 3,62 | 2M | 1.219 |
| 29/07/2026 | -1,39% | -0,05 | 3,55 | 3,59 | 3,48 | 3,60 | 2M | 1.064 |
| 28/07/2026 | 2,27% | 0,08 | 3,60 | 3,57 | 3,54 | 3,68 | 1M | 817 |
| 27/07/2026 | -0,85% | -0,03 | 3,52 | 3,53 | 3,52 | 3,65 | 1M | 744 |
| 24/07/2026 | -3,27% | -0,12 | 3,55 | 3,65 | 3,52 | 3,65 | 1M | 741 |
| 23/07/2026 | -0,81% | -0,03 | 3,67 | 3,70 | 3,59 | 3,74 | 3M | 1.431 |
| 22/07/2026 | 0,54% | 0,02 | 3,70 | 3,69 | 3,68 | 3,77 | 1M | 928 |
| 21/07/2026 | -0,54% | -0,02 | 3,68 | 3,68 | 3,66 | 3,77 | 1M | 919 |
| 20/07/2026 | -2,63% | -0,10 | 3,70 | 3,81 | 3,64 | 3,81 | 2M | 932 |
| 17/07/2026 | -2,06% | -0,08 | 3,80 | 3,84 | 3,74 | 3,88 | 2M | 667 |
| 16/07/2026 | -1,77% | -0,07 | 3,88 | 3,97 | 3,85 | 3,97 | 2M | 727 |
| 15/07/2026 | -1,00% | -0,04 | 3,95 | 4,02 | 3,88 | 4,02 | 2M | 1.385 |
| 14/07/2026 | 0,00% | 0,00 | 3,99 | 4,00 | 3,93 | 4,04 | 1M | 861 |
| 13/07/2026 | 0,50% | 0,02 | 3,99 | 3,89 | 3,87 | 3,99 | 2M | 1.033 |
| 10/07/2026 | 3,12% | 0,12 | 3,97 | 3,88 | 3,88 | 4,02 | 3M | 1.229 |
| 09/07/2026 | 1,85% | 0,07 | 3,85 | 3,80 | 3,78 | 3,91 | 1M | 496 |
| 08/07/2026 | 0,53% | 0,02 | 3,78 | 3,78 | 3,72 | 3,82 | 1M | 725 |
| 07/07/2026 | 0,53% | 0,02 | 3,76 | 3,75 | 3,70 | 3,81 | 2M | 880 |
| 06/07/2026 | -4,59% | -0,18 | 3,74 | 3,92 | 3,68 | 3,92 | 4M | 1.651 |
| 03/07/2026 | -0,25% | -0,01 | 3,92 | 3,95 | 3,86 | 3,95 | 1M | 566 |
| 02/07/2026 | -3,68% | -0,15 | 3,93 | 4,04 | 3,92 | 4,12 | 3M | 1.541 |
| 01/07/2026 | -0,49% | -0,02 | 4,08 | 4,06 | 4,04 | 4,12 | 1M | 1.173 |
| 30/06/2026 | 0,99% | 0,04 | 4,10 | 4,10 | 4,07 | 4,17 | 3M | 1.638 |
| 29/06/2026 | 1,75% | 0,07 | 4,06 | 3,96 | 3,96 | 4,11 | 2M | 837 |
| 26/06/2026 | 1,53% | 0,06 | 3,99 | 3,90 | 3,90 | 4,00 | 1M | 774 |
| 25/06/2026 | -0,25% | -0,01 | 3,93 | 3,95 | 3,90 | 3,98 | 2M | 1.173 |
| 24/06/2026 | - | - | 3,94 | 3,87 | 3,85 | 3,96 | 2M | 1.181 |
Date,Open,High,Low,Close,Volume
22-Sep-26,3.43,3.48,3.41,3.47,1708969
21-Sep-26,3.43,3.50,3.43,3.43,2360005
18-Sep-26,3.40,3.42,3.34,3.42,1458169
17-Sep-26,3.45,3.49,3.41,3.42,865554
16-Sep-26,3.46,3.51,3.43,3.47,2226344
15-Sep-26,3.48,3.51,3.43,3.46,2884344
14-Sep-26,3.47,3.48,3.40,3.48,1323763
11-Sep-26,3.52,3.54,3.44,3.49,1165951
10-Sep-26,3.40,3.55,3.36,3.51,4638626
09-Sep-26,3.46,3.47,3.39,3.40,2067450
08-Sep-26,3.43,3.48,3.40,3.43,1776467
04-Sep-26,3.44,3.48,3.34,3.42,3119298
03-Sep-26,3.47,3.52,3.41,3.44,2670061
02-Sep-26,3.41,3.48,3.38,3.46,2779506
01-Sep-26,3.30,3.46,3.28,3.39,4466890
31-Aug-26,3.36,3.39,3.29,3.30,5997715
28-Aug-26,3.34,3.36,3.29,3.36,2587097
27-Aug-26,3.41,3.41,3.32,3.34,2155327
26-Aug-26,3.44,3.47,3.35,3.39,3088510
25-Aug-26,3.42,3.48,3.38,3.43,2048667
24-Aug-26,3.38,3.48,3.35,3.42,1716808
21-Aug-26,3.32,3.41,3.29,3.40,3349541
20-Aug-26,3.30,3.41,3.25,3.30,2965960
19-Aug-26,3.42,3.44,3.18,3.32,3725429
18-Aug-26,3.37,3.37,3.27,3.36,2545629
17-Aug-26,3.32,3.39,3.25,3.37,2448074
14-Aug-26,3.50,3.50,3.25,3.32,3581452
13-Aug-26,3.35,3.50,3.33,3.43,2556439
12-Aug-26,3.30,3.39,3.30,3.33,1768529
11-Aug-26,3.50,3.50,3.25,3.28,4570308
10-Aug-26,3.54,3.55,3.40,3.50,2620681
07-Aug-26,3.49,3.56,3.48,3.53,1914721
06-Aug-26,3.48,3.50,3.44,3.48,1044644
05-Aug-26,3.48,3.52,3.43,3.46,2486858
04-Aug-26,3.55,3.58,3.45,3.50,1723771
03-Aug-26,3.55,3.61,3.47,3.51,3052486
31-Jul-26,3.56,3.59,3.40,3.55,2666460
30-Jul-26,3.53,3.62,3.50,3.52,2366765
29-Jul-26,3.59,3.60,3.48,3.55,1917292
28-Jul-26,3.57,3.68,3.54,3.60,1426253
27-Jul-26,3.53,3.65,3.52,3.52,1267787
24-Jul-26,3.65,3.65,3.52,3.55,1175158
23-Jul-26,3.70,3.74,3.59,3.67,2677527
22-Jul-26,3.69,3.77,3.68,3.70,1059788
21-Jul-26,3.68,3.77,3.66,3.68,1244366
20-Jul-26,3.81,3.81,3.64,3.70,1882336
17-Jul-26,3.84,3.88,3.74,3.80,1726950
16-Jul-26,3.97,3.97,3.85,3.88,1951603
15-Jul-26,4.02,4.02,3.88,3.95,2183443
14-Jul-26,4.00,4.04,3.93,3.99,1387002
13-Jul-26,3.89,3.99,3.87,3.99,1622004
10-Jul-26,3.88,4.02,3.88,3.97,3494152
09-Jul-26,3.80,3.91,3.78,3.85,1314828
08-Jul-26,3.78,3.82,3.72,3.78,1417793
07-Jul-26,3.75,3.81,3.70,3.76,2021291
06-Jul-26,3.92,3.92,3.68,3.74,3527632
03-Jul-26,3.95,3.95,3.86,3.92,1374632
02-Jul-26,4.04,4.12,3.92,3.93,2944115
01-Jul-26,4.06,4.12,4.04,4.08,1458162
30-Jun-26,4.10,4.17,4.07,4.10,2555078
29-Jun-26,3.96,4.11,3.96,4.06,1681900
26-Jun-26,3.90,4.00,3.90,3.99,1485931
25-Jun-26,3.95,3.98,3.90,3.93,1602193
24-Jun-26,3.87,3.96,3.85,3.94,2355119
*exoneração de responsabilidade e termos de uso