POSITIVO INF ON (POSI3)

POSI3
🏛️ Brasil →
4.42
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 6.78 6.78 6.57 6.64 1.6M
2023-12-27 6.77 6.83 6.67 6.80 1.3M
2023-12-26 6.61 6.78 6.57 6.78 1.7M
2023-12-22 6.56 6.67 6.52 6.61 1.4M
2023-12-21 6.54 6.62 6.48 6.57 2.2M
2023-12-20 6.59 6.63 6.46 6.50 1.0M
2023-12-19 6.63 6.71 6.55 6.58 0.6M
2023-12-18 6.52 6.63 6.51 6.58 1.2M
2023-12-15 6.68 6.73 6.48 6.48 1.1M
2023-12-14 6.66 6.91 6.58 6.61 1.4M
2023-12-13 6.42 6.67 6.38 6.63 1.0M
2023-12-12 6.43 6.47 6.33 6.39 0.7M
2023-12-11 6.38 6.51 6.32 6.39 1.2M
2023-12-08 6.52 6.60 6.38 6.39 1.3M
2023-12-07 6.25 6.51 6.25 6.51 2.1M
2023-12-06 6.35 6.41 6.24 6.25 1.3M
2023-12-05 6.26 6.36 6.25 6.35 1.3M
2023-12-04 6.42 6.45 6.19 6.22 2.0M
2023-12-01 6.40 6.47 6.31 6.41 1.5M
2023-11-30 6.39 6.42 6.31 6.41 1.6M
2023-11-29 6.30 6.42 6.24 6.37 1.7M
2023-11-28 6.19 6.30 6.19 6.28 1.4M
2023-11-27 6.35 6.35 6.18 6.19 1.4M
2023-11-24 6.36 6.42 6.23 6.32 2.0M
2023-11-23 6.39 6.47 6.30 6.35 1.6M
2023-11-22 6.54 6.62 6.34 6.34 1.8M
2023-11-21 6.83 6.83 6.38 6.47 5.5M
2023-11-20 6.83 6.88 6.81 6.87 1.2M
2023-11-17 6.94 7.01 6.80 6.83 1.7M
2023-11-16 6.68 6.90 6.68 6.87 2.4M
2023-11-14 6.30 6.78 6.21 6.73 6.6M
2023-11-13 6.80 7.16 6.80 7.16 1.8M
2023-11-10 6.62 6.93 6.62 6.80 1.3M
2023-11-09 6.68 6.79 6.59 6.60 0.9M
2023-11-08 6.63 6.78 6.57 6.66 1.3M
2023-11-07 6.33 6.63 6.23 6.63 1.3M
2023-11-06 6.57 6.60 6.26 6.35 2.4M
2023-11-03 6.25 6.60 6.24 6.57 1.8M
2023-11-01 6.02 6.17 5.94 6.13 1.8M
2023-10-31 5.97 6.05 5.85 5.99 1.3M
2023-10-30 6.24 6.24 5.92 5.97 1.4M
2023-10-27 6.41 6.48 6.18 6.18 2.6M
2023-10-26 6.26 6.42 6.22 6.42 1.0M
2023-10-25 6.39 6.41 6.13 6.25 1.0M
2023-10-24 6.21 6.35 6.17 6.33 0.9M
2023-10-23 6.10 6.28 6.01 6.14 0.9M
2023-10-20 6.09 6.17 6.05 6.13 0.7M
2023-10-19 6.19 6.32 6.08 6.13 1.1M
2023-10-18 6.30 6.32 6.14 6.19 1.3M
2023-10-17 6.52 6.52 6.31 6.31 1.0M
2023-10-16 6.42 6.57 6.25 6.56 1.3M
2023-10-13 6.63 6.68 6.37 6.37 1.7M
2023-10-11 6.81 6.84 6.62 6.73 2.0M
2023-10-10 6.61 6.84 6.53 6.81 2.1M
2023-10-09 6.40 6.63 6.31 6.58 1.3M
2023-10-06 6.47 6.55 6.24 6.52 1.7M
2023-10-05 6.85 6.85 6.47 6.59 1.4M
2023-10-04 6.59 6.81 6.40 6.74 2.1M
2023-10-03 6.58 6.72 6.40 6.45 1.5M
2023-10-02 6.87 6.87 6.53 6.60 0.9M
2023-09-29 6.80 6.90 6.70 6.87 2.3M
2023-09-28 6.29 6.70 6.26 6.64 1.5M
2023-09-27 6.54 6.68 6.23 6.31 1.6M
2023-09-26 6.68 6.72 6.49 6.49 1.3M
2023-09-25 6.72 6.79 6.62 6.75 1.3M
2023-09-22 6.91 7.00 6.78 6.78 1.2M
2023-09-21 6.89 6.99 6.82 6.87 2.4M
2023-09-20 7.07 7.23 7.05 7.05 1.1M
2023-09-19 7.24 7.26 7.06 7.13 1.1M
2023-09-18 7.44 7.47 7.16 7.20 1.8M
2023-09-15 7.60 7.63 7.29 7.35 1.4M
2023-09-14 7.82 7.82 7.56 7.59 1.0M
2023-09-13 7.68 7.95 7.67 7.73 1.0M
2023-09-12 7.61 7.75 7.55 7.68 0.7M
2023-09-11 7.57 7.70 7.45 7.64 1.2M
2023-09-09 7.83 7.83 7.83 7.83 0.0M
2023-09-08 7.68 7.68 7.41 7.45 1.2M
2023-09-06 7.94 7.98 7.69 7.70 0.9M
2023-09-05 7.98 8.13 7.78 7.92 1.2M
2023-09-04 7.91 8.30 7.88 8.03 1.6M
2023-09-02 8.22 8.22 8.22 8.22 0.0M
2023-09-01 7.80 7.95 7.68 7.91 2.6M
2023-08-31 8.39 8.47 7.68 7.68 3.3M
2023-08-30 8.52 8.54 8.38 8.39 0.6M
2023-08-29 8.53 8.68 8.32 8.47 1.0M
2023-08-28 8.50 8.53 8.29 8.51 1.1M
2023-08-25 8.62 8.62 8.32 8.45 1.2M
2023-08-24 8.75 8.80 8.51 8.56 1.0M
2023-08-23 8.54 8.84 8.48 8.84 1.4M
2023-08-22 8.20 8.53 8.20 8.51 1.6M
2023-08-21 8.21 8.23 7.92 8.18 1.0M
2023-08-18 8.14 8.26 7.95 8.17 1.6M
2023-08-17 8.30 8.48 8.19 8.20 2.3M
2023-08-16 7.86 8.29 7.82 8.29 2.8M
2023-08-15 7.89 7.96 7.58 7.77 1.5M
2023-08-14 8.02 8.24 7.90 7.98 1.6M
2023-08-11 7.81 8.13 7.78 7.97 1.9M
2023-08-10 7.42 8.00 7.33 7.80 5.6M
2023-08-09 7.86 7.90 7.40 7.42 1.9M
2023-08-08 7.80 7.98 7.62 7.82 1.2M
2023-08-07 8.40 8.40 7.89 7.89 1.2M
2023-08-04 8.16 8.35 8.09 8.30 1.7M
2023-08-03 8.11 8.46 8.09 8.20 2.8M
2023-08-02 8.07 8.12 7.93 8.01 1.0M
2023-08-01 7.93 8.16 7.86 8.06 1.5M
2023-07-31 7.97 8.11 7.83 7.88 1.5M
2023-07-28 7.87 8.04 7.87 7.94 0.6M
2023-07-27 8.08 8.27 7.85 7.86 1.4M
2023-07-26 7.97 8.05 7.82 7.99 1.1M
2023-07-25 7.94 8.17 7.94 7.94 1.0M
2023-07-24 7.95 7.96 7.76 7.89 0.6M
2023-07-21 7.86 8.00 7.80 7.91 0.8M
2023-07-20 7.92 7.93 7.78 7.78 0.8M
2023-07-19 7.92 7.97 7.68 7.85 1.1M
2023-07-18 7.97 8.04 7.82 7.97 0.9M
2023-07-17 7.73 8.06 7.67 7.94 1.3M
2023-07-14 8.20 8.20 7.81 7.85 1.2M
2023-07-13 8.16 8.36 8.11 8.18 1.5M
2023-07-12 8.30 8.44 8.07 8.11 1.2M
2023-07-11 8.36 8.36 7.93 8.29 1.5M
2023-07-10 8.65 8.72 8.35 8.36 1.4M
2023-07-07 8.69 8.82 8.58 8.65 1.1M
2023-07-06 8.89 8.93 8.57 8.61 1.0M
2023-07-05 8.90 9.16 8.84 8.93 1.9M
2023-07-04 8.73 8.94 8.71 8.88 0.9M
2023-07-03 8.83 8.93 8.72 8.73 1.2M
2023-06-30 8.71 9.01 8.71 8.80 1.5M
2023-06-29 8.64 8.79 8.52 8.65 1.5M
2023-06-28 8.63 8.88 8.55 8.59 1.4M
2023-06-27 8.92 8.93 8.41 8.62 1.6M
2023-06-26 8.68 8.81 8.54 8.59 0.9M
2023-06-23 8.95 9.04 8.57 8.74 2.4M
2023-06-22 9.06 9.24 8.80 9.01 2.4M
2023-06-21 9.26 9.38 8.97 9.15 2.2M
2023-06-20 9.16 9.35 8.87 9.24 3.8M
2023-06-19 8.64 9.03 8.53 9.02 2.9M
2023-06-16 8.64 8.77 8.48 8.55 2.2M
2023-06-15 8.01 8.68 7.97 8.64 4.2M
2023-06-14 7.44 7.99 7.38 7.92 2.9M
2023-06-13 7.62 7.67 7.32 7.36 1.9M
2023-06-12 7.23 7.63 7.18 7.52 2.5M
2023-06-09 7.00 7.24 6.97 7.20 3.3M
2023-06-07 7.00 7.14 6.70 6.92 3.8M
2023-06-06 6.62 6.96 6.59 6.91 4.2M
2023-06-05 6.56 6.63 6.42 6.61 2.3M
2023-06-02 6.56 6.83 6.47 6.53 4.1M
2023-06-01 6.54 6.58 6.18 6.51 5.4M
2023-05-31 6.35 6.52 6.28 6.47 1.7M
2023-05-30 6.58 6.61 6.43 6.47 2.1M
2023-05-29 6.59 6.59 6.41 6.54 1.7M
2023-05-26 6.56 6.63 6.44 6.54 2.6M
2023-05-25 6.35 6.54 6.35 6.42 2.9M
2023-05-24 6.31 6.37 6.21 6.26 2.0M
2023-05-23 6.59 6.64 6.30 6.34 2.6M
2023-05-22 6.42 6.63 6.38 6.56 2.8M
2023-05-19 6.36 6.59 6.25 6.42 4.5M
2023-05-18 6.18 6.44 6.13 6.31 4.1M
2023-05-17 5.91 6.24 5.87 6.20 6.8M
2023-05-16 5.82 6.03 5.78 5.79 5.7M
2023-05-15 6.11 6.25 5.79 5.83 9.0M
2023-05-12 6.89 7.10 6.06 6.06 18.8M
2023-05-11 7.15 7.68 7.01 7.64 3.2M
2023-05-10 6.79 7.23 6.78 7.18 3.1M
2023-05-09 6.78 6.98 6.71 6.82 2.3M
2023-05-08 6.84 6.95 6.73 6.78 1.8M
2023-05-06 7.02 7.02 7.02 7.02 0.0M
2023-05-05 6.41 6.78 6.40 6.74 2.4M
2023-05-04 6.34 6.54 6.05 6.41 6.5M
2023-05-03 6.30 6.42 6.15 6.35 4.2M
2023-05-02 6.89 6.94 6.24 6.27 3.7M
2023-04-28 6.42 6.76 6.33 6.66 2.1M
2023-04-27 6.32 6.47 6.31 6.41 1.2M
2023-04-26 6.45 6.50 6.27 6.32 1.3M
2023-04-25 6.54 6.60 6.29 6.37 1.9M
2023-04-24 6.59 6.77 6.54 6.59 1.4M
2023-04-20 6.80 6.90 6.51 6.68 2.0M
2023-04-19 7.02 7.13 6.74 6.75 1.8M
2023-04-18 7.33 7.33 7.04 7.16 1.2M
2023-04-17 6.99 7.47 6.95 7.26 2.5M
2023-04-14 6.98 7.11 6.87 7.01 0.9M
2023-04-13 7.04 7.19 6.89 7.03 1.4M
2023-04-12 6.72 7.14 6.72 7.04 2.6M
2023-04-11 6.50 6.69 6.50 6.67 2.5M
2023-04-10 6.18 6.52 6.08 6.41 2.4M
2023-04-06 6.49 6.52 6.14 6.15 2.2M
2023-04-05 6.56 6.56 6.22 6.44 2.0M
2023-04-04 6.72 6.76 6.47 6.52 1.8M
2023-04-03 6.83 6.83 6.41 6.63 1.8M
2023-03-31 6.72 6.88 6.63 6.75 1.9M
2023-03-30 7.25 7.25 6.71 6.77 4.4M
2023-03-29 7.11 7.27 6.90 7.15 3.2M
2023-03-28 6.93 7.10 6.77 7.03 2.9M
2023-03-27 6.77 7.09 6.74 6.95 3.0M
2023-03-24 6.46 6.84 6.34 6.73 3.9M
2023-03-23 6.68 6.84 6.25 6.40 6.4M
2023-03-22 6.48 7.09 6.44 6.65 8.4M
2023-03-21 5.77 5.95 5.68 5.86 2.2M
2023-03-20 5.76 5.81 5.58 5.68 1.4M
2023-03-17 5.85 5.90 5.70 5.76 0.8M
2023-03-16 5.84 5.92 5.73 5.85 1.3M
2023-03-15 5.61 6.11 5.43 5.86 2.6M
2023-03-14 6.11 6.20 5.59 5.65 2.7M
2023-03-13 6.34 6.34 5.71 6.06 4.3M
2023-03-10 6.45 6.46 6.21 6.42 0.9M
2023-03-09 6.40 6.67 6.32 6.48 1.8M
2023-03-08 6.01 6.55 6.00 6.39 1.9M
2023-03-07 6.34 6.34 6.03 6.05 1.3M
2023-03-06 6.34 6.44 6.25 6.32 0.9M
2023-03-03 6.40 6.48 6.26 6.36 1.6M
2023-03-02 6.22 6.35 6.17 6.31 1.6M
2023-03-01 5.98 6.23 5.68 6.22 2.9M
2023-02-28 5.88 6.05 5.82 5.91 1.2M
2023-02-27 6.11 6.15 5.86 5.88 1.3M
2023-02-24 6.19 6.33 6.07 6.11 0.8M
2023-02-23 6.16 6.32 6.11 6.18 1.2M
2023-02-22 6.34 6.34 6.03 6.16 1.0M
2023-02-17 6.40 6.45 6.29 6.35 0.9M
2023-02-16 6.45 6.49 6.23 6.43 0.9M
2023-02-15 6.32 6.59 6.19 6.50 2.0M
2023-02-14 6.60 6.66 6.26 6.32 1.6M
2023-02-13 6.45 6.80 6.31 6.58 2.4M
2023-02-10 6.54 6.64 6.40 6.49 1.3M
2023-02-09 6.89 6.93 6.51 6.56 1.3M
2023-02-08 6.75 6.89 6.61 6.85 1.6M
2023-02-07 6.90 6.93 6.68 6.69 1.1M
2023-02-06 7.06 7.08 6.79 6.85 1.3M
2023-02-03 7.37 7.44 7.04 7.04 1.1M
2023-02-02 7.31 7.64 7.22 7.39 1.2M
2023-02-01 7.58 7.74 7.24 7.32 1.3M
2023-01-31 7.48 7.69 7.48 7.60 1.0M
2023-01-30 7.58 7.74 7.44 7.49 1.0M
2023-01-27 7.77 7.82 7.53 7.58 0.9M
2023-01-26 7.75 7.86 7.62 7.75 0.9M
2023-01-25 7.46 7.84 7.36 7.74 1.6M
2023-01-24 7.52 7.77 7.25 7.46 2.8M
2023-01-23 6.93 7.84 6.93 7.49 3.9M
2023-01-20 6.86 7.05 6.85 6.89 1.1M
2023-01-19 7.22 7.25 6.89 6.94 2.1M
2023-01-18 7.09 7.50 7.07 7.36 2.4M
2023-01-17 6.94 7.09 6.90 7.01 1.5M
2023-01-16 6.58 6.97 6.56 6.88 2.1M
2023-01-13 7.21 7.23 6.68 6.72 2.9M
2023-01-12 7.40 7.45 7.12 7.28 1.4M
2023-01-11 7.42 7.61 7.23 7.42 1.6M
2023-01-10 7.13 7.50 7.09 7.45 2.0M
2023-01-09 7.07 7.31 6.98 7.16 1.4M
2023-01-06 7.24 7.51 7.07 7.15 2.0M
2023-01-05 7.23 7.46 7.13 7.22 1.8M
2023-01-04 7.20 7.36 7.09 7.19 2.1M
2023-01-03 7.84 7.97 7.23 7.25 2.3M
2023-01-02 8.35 8.36 7.70 7.84 1.8M