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: 4 Anos
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.
BEEF11F - MINERVA - BNS ORD NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 2,56 | 2,48 | -2,75% | 2,48 | 2,57 | 2,52 | 2,48 | 2,57 | 31 | 205.436 |
| 5/9/2025 | 2,55 | 2,55 | +0,39% | 2,42 | 2,58 | 2,52 | 2,43 | 2,55 | 18 | 75.437 |
| 4/9/2025 | 2,49 | 2,54 | +4,53% | 2,45 | 2,56 | 2,52 | 2,54 | 2,56 | 50 | 413.135 |
| 3/9/2025 | 2,42 | 2,43 | +2,10% | 2,42 | 2,50 | 2,45 | 2,38 | 2,47 | 25 | 51.232 |
| 2/9/2025 | 2,44 | 2,38 | -4,80% | 2,38 | 2,51 | 2,40 | 2,41 | 2,50 | 24 | 155.672 |
| 1/9/2025 | 2,57 | 2,50 | +1,21% | 2,44 | 2,57 | 2,50 | 2,45 | 2,52 | 30 | 211.623 |
| 29/8/2025 | 2,59 | 2,47 | -1,20% | 2,34 | 2,59 | 2,44 | 2,46 | 2,53 | 14 | 127.750 |
| 28/8/2025 | 2,36 | 2,50 | +4,17% | 2,36 | 2,50 | 2,46 | 2,33 | 2,59 | 37 | 301.611 |
| 27/8/2025 | 2,45 | 2,40 | -0,41% | 2,33 | 2,45 | 2,37 | 2,34 | 2,41 | 22 | 131.236 |
| 26/8/2025 | 2,28 | 2,41 | +2,12% | 2,28 | 2,47 | 2,39 | 2,39 | 2,44 | 64 | 514.445 |
| 25/8/2025 | 2,39 | 2,36 | +0,43% | 2,26 | 2,43 | 2,34 | 2,28 | 2,41 | 60 | 218.742 |
| 22/8/2025 | 2,14 | 2,35 | +10,85% | 2,06 | 2,35 | 2,28 | 2,35 | 2,40 | 81 | 630.574 |
| 21/8/2025 | 1,88 | 2,12 | +2,91% | 1,88 | 2,12 | 2,09 | 2,12 | 2,13 | 40 | 342.326 |
| 20/8/2025 | 2,01 | 2,06 | +4,57% | 1,93 | 2,08 | 2,04 | 1,87 | 2,06 | 46 | 364.049 |
| 19/8/2025 | 1,95 | 1,97 | +2,60% | 1,87 | 2,00 | 1,97 | 1,90 | 2,00 | 57 | 367.125 |
| 18/8/2025 | 1,85 | 1,92 | +5,49% | 1,85 | 1,93 | 1,89 | 1,87 | 1,93 | 56 | 389.478 |
| 15/8/2025 | 1,77 | 1,82 | +3,41% | 1,77 | 1,83 | 1,79 | 1,78 | 1,84 | 18 | 75.821 |
| 14/8/2025 | 1,79 | 1,76 | -4,86% | 1,76 | 1,79 | 1,77 | 1,76 | 1,79 | 39 | 157.035 |
| 13/8/2025 | 1,85 | 1,85 | -0,54% | 1,76 | 1,89 | 1,81 | 1,80 | 1,87 | 48 | 297.755 |
| 12/8/2025 | 1,96 | 1,86 | -2,62% | 1,86 | 1,96 | 1,89 | 1,85 | 1,90 | 39 | 177.277 |
| 11/8/2025 | 1,90 | 1,91 | +0,53% | 1,90 | 1,97 | 1,92 | 1,91 | 1,98 | 38 | 192.656 |
| 8/8/2025 | 1,97 | 1,90 | +3,26% | 1,85 | 1,97 | 1,88 | 1,86 | 1,97 | 29 | 133.565 |
| 7/8/2025 | 2,00 | 1,84 | +2,79% | 1,78 | 2,12 | 1,99 | 1,84 | 1,98 | 87 | 583.931 |
| 6/8/2025 | 1,87 | 1,79 | +1,70% | 1,79 | 2,00 | 1,92 | 1,79 | 1,99 | 79 | 592.276 |
| 5/8/2025 | 1,78 | 1,76 | -1,68% | 1,75 | 1,87 | 1,77 | 1,76 | 1,87 | 18 | 58.303 |
| 4/8/2025 | 1,83 | 1,79 | -4,79% | 1,76 | 1,84 | 1,77 | 1,77 | 1,87 | 30 | 106.108 |
| 1/8/2025 | 1,80 | 1,88 | +5,62% | 1,77 | 1,90 | 1,83 | 1,80 | 1,88 | 10 | 52.265 |
| 31/7/2025 | 1,86 | 1,78 | -3,78% | 1,78 | 1,92 | 1,81 | 1,77 | 1,85 | 45 | 260.721 |
| 30/7/2025 | 1,72 | 1,85 | +7,56% | 1,72 | 1,92 | 1,83 | 1,85 | 1,92 | 41 | 421.922 |
| 29/7/2025 | 1,78 | 1,72 | -1,71% | 1,70 | 1,79 | 1,74 | 1,72 | 1,75 | 23 | 75.412 |
| 28/7/2025 | 1,74 | 1,75 | +0,57% | 1,70 | 1,79 | 1,73 | 1,70 | 1,75 | 26 | 125.782 |
| 25/7/2025 | 1,79 | 1,74 | +1,75% | 1,73 | 1,79 | 1,75 | 1,74 | 1,79 | 37 | 131.933 |
| 24/7/2025 | 1,80 | 1,71 | -9,52% | 1,71 | 1,87 | 1,77 | 1,71 | 1,81 | 50 | 389.794 |
| 23/7/2025 | 1,84 | 1,89 | +9,25% | 1,74 | 1,91 | 1,84 | 1,79 | 1,89 | 30 | 185.583 |
| 22/7/2025 | 1,86 | 1,73 | -9,90% | 1,71 | 1,92 | 1,81 | 1,73 | 1,87 | 67 | 362.274 |
| 21/7/2025 | 1,86 | 1,92 | -2,04% | 1,85 | 1,92 | 1,86 | 1,85 | 1,92 | 23 | 92.252 |
| 18/7/2025 | 1,96 | 1,96 | -0,51% | 1,84 | 2,01 | 1,91 | 1,84 | 1,96 | 58 | 391.451 |
| 17/7/2025 | 1,94 | 1,97 | +1,55% | 1,90 | 2,03 | 1,97 | 1,96 | 2,00 | 44 | 267.609 |
| 16/7/2025 | 1,88 | 1,94 | +3,74% | 1,88 | 1,94 | 1,90 | 1,90 | 1,94 | 12 | 40.482 |
| 15/7/2025 | 1,86 | 1,87 | +0,54% | 1,86 | 1,94 | 1,90 | 1,87 | 1,91 | 22 | 126.683 |
| 14/7/2025 | 1,96 | 1,86 | -7,00% | 1,84 | 1,96 | 1,90 | 1,86 | 1,90 | 64 | 369.378 |
| 11/7/2025 | 1,99 | 2,00 | +2,56% | 1,95 | 2,09 | 1,99 | 1,97 | 2,04 | 47 | 258.149 |
| 10/7/2025 | 1,93 | 1,95 | -8,02% | 1,59 | 2,01 | 1,82 | 1,95 | 1,99 | 134 | 1.123.288 |
| 9/7/2025 | 2,10 | 2,12 | +9,28% | 1,91 | 2,13 | 1,98 | 1,93 | 2,12 | 55 | 343.598 |
| 8/7/2025 | 1,83 | 1,94 | +7,78% | 1,80 | 2,15 | 1,95 | 1,93 | 2,11 | 71 | 417.990 |
| 7/7/2025 | 1,74 | 1,80 | +4,65% | 1,70 | 1,86 | 1,78 | 1,73 | 1,80 | 60 | 259.333 |
| 4/7/2025 | 1,64 | 1,72 | +8,18% | 1,61 | 1,75 | 1,68 | 1,69 | 1,72 | 53 | 186.583 |
| 3/7/2025 | 1,55 | 1,59 | +4,61% | 1,52 | 1,59 | 1,55 | 1,58 | 1,59 | 39 | 139.642 |
| 2/7/2025 | 1,39 | 1,52 | +7,80% | 1,39 | 1,57 | 1,51 | 1,52 | 1,53 | 64 | 248.893 |
| 1/7/2025 | 1,40 | 1,41 | -3,42% | 1,40 | 1,52 | 1,45 | 1,41 | 1,50 | 52 | 178.707 |
| 30/6/2025 | 1,46 | 1,46 | -2,67% | 1,35 | 1,46 | 1,41 | 1,35 | 1,46 | 98 | 241.463 |
| 27/6/2025 | 1,38 | 1,50 | +11,94% | 1,38 | 1,54 | 1,46 | 1,43 | 1,50 | 40 | 141.572 |
| 26/6/2025 | 1,47 | 1,34 | -4,96% | 1,32 | 1,47 | 1,41 | 1,40 | 1,43 | 51 | 127.811 |
| 25/6/2025 | 1,49 | 1,41 | +3,68% | 1,36 | 1,49 | 1,40 | 1,37 | 1,41 | 39 | 96.178 |
| 24/6/2025 | 1,35 | 1,36 | +0,74% | 1,35 | 1,54 | 1,44 | 1,36 | 1,40 | 71 | 261.520 |
| 23/6/2025 | 1,78 | 1,35 | 0,00% | 1,29 | 1,78 | 1,42 | 1,36 | 1,40 | 104 | 290.882 |
| 14/12/2021 | 3,77 | 3,53 | +0,57% | 3,35 | 3,77 | 3,51 | 3,53 | 3,68 | 44 | 113.026 |
| 13/12/2021 | 3,60 | 3,51 | -3,84% | 3,51 | 3,65 | 3,58 | 3,51 | 3,57 | 78 | 281.707 |
| 10/12/2021 | 3,67 | 3,65 | -2,67% | 3,62 | 3,71 | 3,64 | 3,61 | 3,95 | 41 | 221.085 |
| 9/12/2021 | 3,89 | 3,75 | -8,54% | 3,75 | 3,91 | 3,84 | 3,78 | 3,79 | 26 | 130.698 |
| 8/12/2021 | 3,88 | 4,10 | +3,80% | 3,88 | 4,20 | 4,01 | 3,94 | 4,09 | 49 | 253.642 |
| 7/12/2021 | 3,94 | 3,95 | +2,60% | 3,83 | 3,95 | 3,90 | 3,91 | 3,95 | 28 | 144.704 |
| 6/12/2021 | 3,95 | 3,85 | +1,05% | 3,85 | 4,00 | 3,93 | 3,86 | 4,00 | 20 | 110.114 |
| 3/12/2021 | 3,67 | 3,81 | +2,70% | 3,67 | 4,00 | 3,83 | 3,74 | 3,81 | 40 | 128.839 |
| 2/12/2021 | 3,69 | 3,71 | +0,54% | 3,56 | 3,75 | 3,65 | 3,58 | 3,71 | 38 | 100.071 |
| 1/12/2021 | 3,88 | 3,69 | -5,87% | 3,69 | 3,93 | 3,76 | 3,65 | 4,10 | 40 | 182.832 |
| 30/11/2021 | 3,70 | 3,92 | +2,62% | 3,68 | 3,92 | 3,74 | 3,71 | 4,10 | 45 | 185.900 |
| 29/11/2021 | 3,88 | 3,82 | -1,04% | 3,82 | 3,92 | 3,87 | 3,79 | 4,00 | 21 | 69.712 |
| 26/11/2021 | 3,70 | 3,86 | -5,85% | 3,70 | 4,12 | 3,96 | 3,86 | 4,12 | 36 | 160.334 |
| 25/11/2021 | 4,20 | 4,10 | +0,24% | 4,03 | 4,20 | 4,09 | 4,10 | 4,23 | 20 | 93.762 |
| 24/11/2021 | 4,32 | 4,09 | -2,39% | 3,90 | 4,32 | 4,10 | 4,06 | 4,28 | 36 | 324.910 |
| 23/11/2021 | 3,85 | 4,19 | +8,55% | 3,71 | 4,22 | 3,97 | 3,76 | 4,19 | 38 | 383.904 |
| 22/11/2021 | 4,00 | 3,86 | -4,69% | 3,86 | 4,18 | 4,05 | 3,86 | 4,20 | 26 | 133.034 |
| 19/11/2021 | 3,95 | 4,05 | -2,41% | 3,90 | 4,14 | 4,02 | 4,04 | 4,15 | 15 | 38.229 |
| 18/11/2021 | 3,85 | 4,15 | +7,79% | 3,80 | 4,15 | 3,90 | 3,98 | 4,14 | 43 | 301.987 |
| 17/11/2021 | 4,21 | 3,85 | -8,77% | 3,74 | 4,45 | 3,86 | 3,78 | 4,69 | 113 | 700.019 |
| 16/11/2021 | 4,22 | 4,22 | -8,66% | 4,16 | 4,64 | 4,28 | 4,16 | 4,48 | 43 | 267.945 |
| 12/11/2021 | 5,19 | 4,62 | -5,33% | 4,53 | 5,19 | 4,67 | 4,62 | 4,88 | 37 | 226.109 |
| 11/11/2021 | 5,09 | 4,88 | -4,50% | 4,79 | 5,44 | 4,96 | 4,88 | 5,10 | 32 | 248.334 |
| 10/11/2021 | 5,38 | 5,11 | -4,49% | 5,10 | 5,50 | 5,28 | 5,11 | 5,50 | 44 | 214.767 |
| 9/11/2021 | 5,09 | 5,35 | +0,94% | 5,09 | 5,44 | 5,25 | 5,20 | 5,35 | 16 | 91.998 |
| 8/11/2021 | 5,40 | 5,30 | -2,21% | 5,04 | 5,63 | 5,43 | 5,30 | 5,50 | 39 | 301.685 |
| 5/11/2021 | 5,38 | 5,42 | -0,37% | 5,32 | 5,59 | 5,41 | 5,41 | 5,50 | 37 | 279.579 |
| 4/11/2021 | 5,11 | 5,44 | +16,99% | 4,80 | 5,48 | 5,24 | 5,23 | 5,44 | 32 | 249.777 |
| 3/11/2021 | 4,90 | 4,65 | -1,90% | 4,52 | 5,10 | 4,91 | 4,64 | 5,10 | 30 | 237.244 |
| 1/11/2021 | 4,64 | 4,74 | +7,24% | 4,64 | 4,90 | 4,72 | 4,74 | 4,90 | 18 | 73.744 |
| 29/10/2021 | 4,16 | 4,42 | +2,79% | 4,15 | 4,89 | 4,62 | 4,43 | 4,80 | 60 | 389.672 |
| 28/10/2021 | 4,32 | 4,30 | -11,34% | 4,20 | 4,69 | 4,32 | 4,20 | 4,52 | 39 | 222.046 |
| 27/10/2021 | 4,49 | 4,85 | +10,73% | 4,34 | 4,85 | 4,51 | 4,33 | 4,89 | 25 | 119.549 |
| 26/10/2021 | 4,60 | 4,38 | -5,81% | 4,32 | 4,60 | 4,52 | 4,37 | 4,43 | 33 | 178.334 |
| 25/10/2021 | 4,80 | 4,65 | +2,88% | 4,21 | 4,86 | 4,64 | 4,61 | 4,70 | 26 | 117.410 |
| 22/10/2021 | 4,25 | 4,52 | -0,44% | 4,00 | 4,99 | 4,40 | 4,50 | 4,52 | 50 | 360.903 |
| 21/10/2021 | 4,32 | 4,54 | -5,61% | 4,31 | 4,65 | 4,48 | 4,30 | 4,54 | 50 | 287.586 |
| 20/10/2021 | 5,62 | 4,81 | -7,50% | 4,64 | 5,62 | 4,89 | 4,82 | 5,00 | 55 | 406.633 |
| 19/10/2021 | 5,59 | 5,20 | -6,31% | 5,06 | 5,59 | 5,26 | 5,14 | 5,42 | 58 | 462.528 |
| 18/10/2021 | 5,90 | 5,55 | -9,17% | 5,55 | 5,91 | 5,67 | 5,55 | 5,70 | 73 | 589.555 |
| 15/10/2021 | 6,58 | 6,11 | -1,61% | 6,10 | 6,58 | 6,21 | 6,10 | 6,11 | 40 | 373.505 |
| 14/10/2021 | 6,44 | 6,21 | -4,31% | 6,06 | 6,59 | 6,36 | 6,20 | 6,41 | 33 | 351.869 |
| 13/10/2021 | 6,87 | 6,49 | 0,00% | 6,10 | 6,99 | 6,54 | 6,49 | 6,59 | 51 | 476.817 |
| 11/10/2021 | 6,72 | 6,49 | 0,00% | 6,28 | 6,89 | 6,57 | 6,45 | 6,53 | 44 | 404.957 |
| 8/10/2021 | 6,55 | 6,49 | -0,76% | 6,36 | 6,65 | 6,48 | 6,49 | 6,67 | 42 | 434.306 |
| 7/10/2021 | 6,80 | 6,54 | +1,71% | 6,16 | 7,00 | 6,71 | 6,33 | 6,59 | 73 | 733.680 |
| 6/10/2021 | 6,15 | 6,43 | +6,11% | 6,15 | 6,43 | 6,37 | 6,43 | 6,45 | 74 | 678.764 |
| 5/10/2021 | 6,00 | 6,06 | +7,64% | 5,86 | 6,46 | 6,11 | 5,88 | 6,06 | 94 | 990.661 |
| 4/10/2021 | 6,05 | 5,63 | -3,43% | 5,43 | 6,05 | 5,64 | 5,62 | 5,98 | 44 | 409.106 |
| 1/10/2021 | 5,99 | 5,83 | +1,22% | 5,78 | 6,41 | 5,86 | 5,85 | 5,92 | 33 | 202.311 |
| 30/9/2021 | 6,41 | 5,76 | -5,57% | 5,75 | 6,41 | 6,07 | 5,83 | 5,90 | 74 | 797.632 |
| 29/9/2021 | 5,74 | 6,10 | +6,09% | 5,00 | 6,10 | 6,00 | 5,77 | 6,10 | 99 | 842.473 |
| 28/9/2021 | 5,63 | 5,75 | +5,50% | 4,99 | 5,75 | 5,55 | 5,55 | 5,75 | 92 | 644.123 |
| 27/9/2021 | 5,50 | 5,45 | +2,06% | 4,56 | 5,50 | 5,36 | 5,30 | 5,42 | 101 | 705.759 |
| 24/9/2021 | 4,97 | 5,34 | +7,88% | 4,96 | 5,40 | 5,13 | 5,03 | 5,34 | 120 | 1.101.670 |
| 23/9/2021 | 4,94 | 4,95 | +4,43% | 4,51 | 4,95 | 4,87 | 4,72 | 4,95 | 50 | 313.202 |
| 22/9/2021 | 4,89 | 4,74 | +1,72% | 4,74 | 4,94 | 4,82 | 4,73 | 4,90 | 42 | 348.800 |
| 21/9/2021 | 4,60 | 4,66 | -3,12% | 4,55 | 4,77 | 4,69 | 4,65 | 4,70 | 42 | 261.702 |
| 20/9/2021 | 4,51 | 4,81 | +3,66% | 4,50 | 4,84 | 4,69 | 4,81 | 4,83 | 69 | 306.658 |
| 17/9/2021 | 4,81 | 4,64 | -3,53% | 4,54 | 4,81 | 4,64 | 4,63 | 4,68 | 25 | 74.244 |
| 16/9/2021 | 4,50 | 4,81 | +9,32% | 4,22 | 4,81 | 4,67 | 4,69 | 4,81 | 116 | 720.745 |
| 15/9/2021 | 4,37 | 4,40 | +4,02% | 4,09 | 4,45 | 4,27 | 4,20 | 4,40 | 68 | 484.916 |
| 14/9/2021 | 4,19 | 4,23 | +1,44% | 4,03 | 4,26 | 4,18 | 4,23 | 4,29 | 95 | 553.788 |
| 13/9/2021 | 4,10 | 4,17 | +5,84% | 3,81 | 4,18 | 4,09 | 4,12 | 4,17 | 112 | 549.668 |
| 10/9/2021 | 3,50 | 3,94 | +12,89% | 3,50 | 4,19 | 3,83 | 3,80 | 3,94 | 127 | 677.376 |