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: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BEEF3 - MINERVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,24 | 7,41 | +2,92% | 7,16 | 7,58 | 7,45 | 7,41 | 7,42 | 12.994 | 12.221.318.000 |
| 16/4/2025 | 6,81 | 7,20 | +4,35% | 6,81 | 7,30 | 7,15 | 7,20 | 7,22 | 19.145 | 13.895.323.900 |
| 15/4/2025 | 6,77 | 6,90 | +1,92% | 6,66 | 6,93 | 6,83 | 6,90 | 6,91 | 15.390 | 6.999.975.500 |
| 14/4/2025 | 6,87 | 6,77 | -2,87% | 6,48 | 6,91 | 6,70 | 6,76 | 6,77 | 27.272 | 16.393.867.300 |
| 11/4/2025 | 6,82 | 6,97 | +2,50% | 6,81 | 7,12 | 6,97 | 6,96 | 6,98 | 22.757 | 9.890.614.600 |
| 10/4/2025 | 6,72 | 6,80 | +0,59% | 6,69 | 7,02 | 6,82 | 6,78 | 6,80 | 21.546 | 13.515.727.200 |
| 9/4/2025 | 6,18 | 6,76 | +8,16% | 6,18 | 6,90 | 6,66 | 6,75 | 6,76 | 24.097 | 17.041.415.700 |
| 8/4/2025 | 6,21 | 6,25 | -2,95% | 6,06 | 6,36 | 6,21 | 6,25 | 6,26 | 26.300 | 16.469.333.500 |
| 7/4/2025 | 6,32 | 6,44 | -0,46% | 6,28 | 6,58 | 6,40 | 6,42 | 6,47 | 11.331 | 5.294.058.800 |
| 4/4/2025 | 6,37 | 6,47 | +0,15% | 6,28 | 6,68 | 6,54 | 6,46 | 6,47 | 16.183 | 9.381.245.500 |
| 3/4/2025 | 6,52 | 6,46 | -1,82% | 6,37 | 6,67 | 6,51 | 6,45 | 6,47 | 13.866 | 7.051.797.000 |
| 2/4/2025 | 6,51 | 6,58 | +1,08% | 6,47 | 6,68 | 6,59 | 6,57 | 6,59 | 11.253 | 4.803.393.700 |
| 1/4/2025 | 6,34 | 6,51 | +3,01% | 6,28 | 6,74 | 6,54 | 6,49 | 6,51 | 20.735 | 9.389.151.500 |
| 31/3/2025 | 6,15 | 6,32 | +1,77% | 6,12 | 6,39 | 6,26 | 6,31 | 6,33 | 8.738 | 4.817.629.700 |
| 28/3/2025 | 6,09 | 6,21 | +2,31% | 6,03 | 6,32 | 6,18 | 6,21 | 6,23 | 9.681 | 4.963.490.900 |
| 27/3/2025 | 5,79 | 6,07 | +4,84% | 5,79 | 6,24 | 6,10 | 6,07 | 6,10 | 12.522 | 7.928.668.800 |
| 26/3/2025 | 6,06 | 5,79 | -3,18% | 5,76 | 6,07 | 5,84 | 5,79 | 5,80 | 9.044 | 5.130.377.200 |
| 25/3/2025 | 5,80 | 5,98 | +2,93% | 5,80 | 6,10 | 5,99 | 5,98 | 5,99 | 9.849 | 4.343.031.400 |
| 24/3/2025 | 5,95 | 5,81 | -2,02% | 5,78 | 6,03 | 5,85 | 5,81 | 5,83 | 8.923 | 4.400.427.100 |
| 21/3/2025 | 6,03 | 5,93 | -2,15% | 5,84 | 6,11 | 5,96 | 5,93 | 5,95 | 13.242 | 6.760.981.000 |
| 20/3/2025 | 5,70 | 6,06 | +8,41% | 5,67 | 6,26 | 6,07 | 6,05 | 6,06 | 23.031 | 17.612.012.000 |
| 19/3/2025 | 5,50 | 5,59 | +1,82% | 5,44 | 5,60 | 5,54 | 5,58 | 5,59 | 13.051 | 7.949.360.300 |
| 18/3/2025 | 5,30 | 5,49 | +2,62% | 5,21 | 5,58 | 5,49 | 5,47 | 5,49 | 9.118 | 4.350.644.400 |
| 17/3/2025 | 5,38 | 5,35 | -0,37% | 5,21 | 5,42 | 5,30 | 5,33 | 5,35 | 8.833 | 3.182.500.000 |
| 14/3/2025 | 5,07 | 5,37 | +5,71% | 5,07 | 5,37 | 5,25 | 5,36 | 5,38 | 9.015 | 4.153.334.900 |
| 13/3/2025 | 4,91 | 5,08 | +3,67% | 4,83 | 5,13 | 5,01 | 5,08 | 5,10 | 7.599 | 3.470.102.200 |
| 12/3/2025 | 4,70 | 4,90 | +4,26% | 4,70 | 4,90 | 4,83 | 4,88 | 4,90 | 7.217 | 2.724.345.400 |
| 11/3/2025 | 4,78 | 4,70 | -1,88% | 4,63 | 4,80 | 4,69 | 4,69 | 4,71 | 8.150 | 2.293.790.700 |
| 10/3/2025 | 4,75 | 4,79 | 0,00% | 4,73 | 4,88 | 4,79 | 4,78 | 4,79 | 9.365 | 2.552.820.800 |
| 7/3/2025 | 4,71 | 4,79 | +0,63% | 4,70 | 4,90 | 4,80 | 4,77 | 4,79 | 10.878 | 3.633.011.300 |
| 6/3/2025 | 4,57 | 4,76 | +3,03% | 4,57 | 4,78 | 4,72 | 4,75 | 4,77 | 10.417 | 3.076.186.000 |
| 5/3/2025 | 4,40 | 4,62 | +4,52% | 4,40 | 4,64 | 4,57 | 4,60 | 4,62 | 7.816 | 2.747.497.100 |
| 28/2/2025 | 4,48 | 4,42 | -1,78% | 4,34 | 4,65 | 4,45 | 4,42 | 4,44 | 9.803 | 5.053.532.600 |
| 27/2/2025 | 4,29 | 4,50 | +4,90% | 4,24 | 4,53 | 4,43 | 4,48 | 4,50 | 7.374 | 3.225.338.900 |
| 26/2/2025 | 4,37 | 4,29 | -1,38% | 4,27 | 4,40 | 4,33 | 4,28 | 4,29 | 8.086 | 2.539.865.700 |
| 25/2/2025 | 4,37 | 4,35 | -0,46% | 4,33 | 4,46 | 4,38 | 4,34 | 4,35 | 6.889 | 2.457.127.200 |
| 24/2/2025 | 4,58 | 4,37 | -3,96% | 4,34 | 4,61 | 4,44 | 4,37 | 4,38 | 7.522 | 2.784.843.400 |
| 21/2/2025 | 4,54 | 4,55 | +0,22% | 4,46 | 4,61 | 4,53 | 4,54 | 4,55 | 8.178 | 3.229.178.100 |
| 20/2/2025 | 4,59 | 4,54 | -1,30% | 4,53 | 4,68 | 4,57 | 4,54 | 4,56 | 6.529 | 2.670.658.600 |
| 19/2/2025 | 4,76 | 4,60 | -3,97% | 4,60 | 4,93 | 4,74 | 4,60 | 4,62 | 15.552 | 4.777.929.800 |
| 18/2/2025 | 4,65 | 4,79 | +2,79% | 4,61 | 4,86 | 4,78 | 4,78 | 4,79 | 7.413 | 4.108.412.900 |
| 17/2/2025 | 4,52 | 4,66 | +3,10% | 4,52 | 4,75 | 4,68 | 4,65 | 4,66 | 10.349 | 4.025.317.000 |
| 14/2/2025 | 4,32 | 4,52 | +5,36% | 4,32 | 4,54 | 4,44 | 4,52 | 4,53 | 7.312 | 3.645.982.700 |
| 13/2/2025 | 4,39 | 4,29 | -1,83% | 4,29 | 4,39 | 4,32 | 4,29 | 4,30 | 7.945 | 2.811.597.400 |
| 12/2/2025 | 4,55 | 4,37 | -4,17% | 4,37 | 4,55 | 4,41 | 4,36 | 4,37 | 10.643 | 3.390.753.000 |
| 11/2/2025 | 4,46 | 4,56 | +1,79% | 4,43 | 4,58 | 4,53 | 4,56 | 4,57 | 3.802 | 1.576.538.300 |
| 10/2/2025 | 4,45 | 4,48 | +0,90% | 4,42 | 4,59 | 4,50 | 4,48 | 4,50 | 5.350 | 2.605.011.300 |
| 7/2/2025 | 4,64 | 4,44 | -4,72% | 4,44 | 4,66 | 4,50 | 4,44 | 4,45 | 10.075 | 3.848.289.600 |
| 6/2/2025 | 4,59 | 4,66 | +1,53% | 4,57 | 4,70 | 4,64 | 4,66 | 4,69 | 6.212 | 2.375.717.200 |
| 5/2/2025 | 4,70 | 4,59 | -1,92% | 4,56 | 4,70 | 4,61 | 4,59 | 4,60 | 6.119 | 2.637.705.400 |
| 4/2/2025 | 4,81 | 4,68 | -2,90% | 4,68 | 4,81 | 4,73 | 4,67 | 4,68 | 5.411 | 2.333.709.800 |
| 3/2/2025 | 4,78 | 4,82 | -0,41% | 4,77 | 4,92 | 4,84 | 4,82 | 4,83 | 6.766 | 2.616.552.300 |
| 31/1/2025 | 4,96 | 4,84 | -2,02% | 4,83 | 4,97 | 4,88 | 4,84 | 4,85 | 7.701 | 2.622.325.300 |
| 30/1/2025 | 4,85 | 4,94 | +2,70% | 4,81 | 4,99 | 4,93 | 4,94 | 4,97 | 8.252 | 3.078.244.000 |
| 29/1/2025 | 4,86 | 4,81 | -0,21% | 4,74 | 4,91 | 4,82 | 4,80 | 4,81 | 5.902 | 2.113.258.200 |
| 28/1/2025 | 4,87 | 4,82 | -1,23% | 4,79 | 4,92 | 4,85 | 4,80 | 4,82 | 5.906 | 2.470.482.900 |
| 27/1/2025 | 4,45 | 4,88 | +9,91% | 4,41 | 4,88 | 4,73 | 4,87 | 4,88 | 10.627 | 6.556.595.000 |
| 24/1/2025 | 4,48 | 4,44 | -0,89% | 4,44 | 4,56 | 4,49 | 4,44 | 4,45 | 9.355 | 3.871.427.000 |
| 23/1/2025 | 4,81 | 4,48 | -6,67% | 4,48 | 4,81 | 4,65 | 4,48 | 4,49 | 14.673 | 9.321.927.500 |
| 22/1/2025 | 4,99 | 4,80 | -3,42% | 4,76 | 5,05 | 4,80 | 4,80 | 4,81 | 15.170 | 7.035.948.800 |
| 21/1/2025 | 4,97 | 4,97 | -0,20% | 4,87 | 5,00 | 4,91 | 4,96 | 4,97 | 8.180 | 3.314.289.500 |
| 20/1/2025 | 5,07 | 4,98 | -0,80% | 4,94 | 5,07 | 4,99 | 4,98 | 4,99 | 5.059 | 1.938.145.300 |
| 17/1/2025 | 4,86 | 5,02 | +3,72% | 4,81 | 5,08 | 5,01 | 5,01 | 5,02 | 11.115 | 4.877.085.600 |
| 16/1/2025 | 4,96 | 4,84 | -2,62% | 4,75 | 4,97 | 4,82 | 4,84 | 4,85 | 9.812 | 3.708.637.100 |
| 15/1/2025 | 4,86 | 4,97 | +3,33% | 4,81 | 4,98 | 4,88 | 4,95 | 4,97 | 9.380 | 3.585.443.600 |
| 14/1/2025 | 4,81 | 4,81 | 0,00% | 4,74 | 4,88 | 4,79 | 4,81 | 4,83 | 7.980 | 4.040.493.700 |
| 13/1/2025 | 5,02 | 4,81 | -5,31% | 4,81 | 5,09 | 4,89 | 4,81 | 4,82 | 10.746 | 4.856.682.300 |
| 10/1/2025 | 5,12 | 5,08 | -0,78% | 4,98 | 5,32 | 5,12 | 5,07 | 5,09 | 10.446 | 4.763.463.000 |
| 9/1/2025 | 4,84 | 5,12 | +5,79% | 4,81 | 5,20 | 5,02 | 5,12 | 5,13 | 9.283 | 5.113.586.900 |
| 8/1/2025 | 4,94 | 4,84 | -2,02% | 4,75 | 4,95 | 4,82 | 4,82 | 4,84 | 10.322 | 3.790.663.900 |
| 7/1/2025 | 4,97 | 4,94 | -0,40% | 4,81 | 5,02 | 4,89 | 4,91 | 4,94 | 8.939 | 4.509.229.400 |
| 6/1/2025 | 4,82 | 4,96 | +4,20% | 4,80 | 4,96 | 4,90 | 4,96 | 4,97 | 11.595 | 4.437.972.600 |
| 3/1/2025 | 4,80 | 4,76 | -0,83% | 4,71 | 4,87 | 4,78 | 4,74 | 4,77 | 10.061 | 4.452.876.600 |
| 2/1/2025 | 5,10 | 4,80 | -5,70% | 4,80 | 5,10 | 4,89 | 4,79 | 4,80 | 14.933 | 7.099.761.700 |
| 30/12/2024 | 5,18 | 5,09 | -1,74% | 5,08 | 5,25 | 5,13 | 5,09 | 5,11 | 13.685 | 3.281.485.800 |
| 27/12/2024 | 5,27 | 5,18 | -0,77% | 5,06 | 5,29 | 5,14 | 5,16 | 5,19 | 12.324 | 6.828.354.900 |
| 26/12/2024 | 5,41 | 5,22 | -4,04% | 5,22 | 5,48 | 5,30 | 5,21 | 5,22 | 8.915 | 4.019.685.200 |
| 23/12/2024 | 5,50 | 5,44 | -1,81% | 5,38 | 5,51 | 5,45 | 5,44 | 5,46 | 8.002 | 3.129.657.100 |
| 20/12/2024 | 5,50 | 5,54 | +0,18% | 5,39 | 5,59 | 5,49 | 5,53 | 5,54 | 9.255 | 4.396.024.200 |
| 19/12/2024 | 5,37 | 5,53 | +4,14% | 5,27 | 5,55 | 5,46 | 5,52 | 5,53 | 8.540 | 5.095.374.800 |
| 18/12/2024 | 5,80 | 5,31 | -8,61% | 5,31 | 5,91 | 5,50 | 5,31 | 5,32 | 14.212 | 8.510.171.600 |
| 17/12/2024 | 6,07 | 5,81 | -3,97% | 5,76 | 6,18 | 5,91 | 5,81 | 5,84 | 14.059 | 7.797.343.400 |
| 16/12/2024 | 5,73 | 6,05 | +5,58% | 5,73 | 6,21 | 6,10 | 6,05 | 6,10 | 10.632 | 8.522.833.900 |
| 13/12/2024 | 5,63 | 5,73 | +1,60% | 5,56 | 5,83 | 5,71 | 5,72 | 5,73 | 11.889 | 4.689.070.900 |
| 12/12/2024 | 6,21 | 5,64 | -9,62% | 5,64 | 6,22 | 5,82 | 5,64 | 5,65 | 15.888 | 10.143.766.600 |
| 11/12/2024 | 6,20 | 6,24 | +0,81% | 6,12 | 6,35 | 6,22 | 6,24 | 6,25 | 10.156 | 4.790.893.400 |
| 10/12/2024 | 6,14 | 6,19 | +1,31% | 6,14 | 6,33 | 6,22 | 6,19 | 6,20 | 7.851 | 4.600.003.100 |
| 9/12/2024 | 5,95 | 6,11 | +3,38% | 5,94 | 6,14 | 6,07 | 6,10 | 6,13 | 6.761 | 3.113.601.300 |
| 6/12/2024 | 6,10 | 5,91 | -2,64% | 5,91 | 6,13 | 5,99 | 5,91 | 5,93 | 6.311 | 3.773.399.100 |
| 5/12/2024 | 6,13 | 6,07 | +0,33% | 6,04 | 6,15 | 6,08 | 6,06 | 6,07 | 4.730 | 3.800.649.700 |
| 4/12/2024 | 6,10 | 6,05 | -0,17% | 6,00 | 6,15 | 6,06 | 6,05 | 6,06 | 5.790 | 3.333.663.600 |
| 3/12/2024 | 6,04 | 6,06 | +0,83% | 5,98 | 6,22 | 6,09 | 6,05 | 6,06 | 14.318 | 6.606.647.200 |
| 2/12/2024 | 5,84 | 6,01 | +2,74% | 5,81 | 6,12 | 5,99 | 6,01 | 6,02 | 13.797 | 8.518.542.300 |
| 29/11/2024 | 5,45 | 5,85 | +7,54% | 5,41 | 5,86 | 5,71 | 5,81 | 5,85 | 18.124 | 10.653.628.100 |
| 28/11/2024 | 5,67 | 5,44 | -3,72% | 5,42 | 5,75 | 5,59 | 5,44 | 5,45 | 7.443 | 4.353.035.300 |
| 27/11/2024 | 5,74 | 5,65 | -1,05% | 5,61 | 5,75 | 5,66 | 5,64 | 5,67 | 9.264 | 13.455.138.200 |
| 26/11/2024 | 5,74 | 5,71 | -0,52% | 5,67 | 5,84 | 5,74 | 5,70 | 5,72 | 8.991 | 4.521.097.500 |
| 25/11/2024 | 5,65 | 5,74 | +1,77% | 5,58 | 5,74 | 5,66 | 5,72 | 5,74 | 7.571 | 4.751.586.100 |
| 22/11/2024 | 5,63 | 5,64 | +0,89% | 5,56 | 5,66 | 5,61 | 5,63 | 5,64 | 8.705 | 5.277.623.800 |
| 21/11/2024 | 5,53 | 5,59 | -0,18% | 5,40 | 5,59 | 5,48 | 5,56 | 5,59 | 11.293 | 5.356.539.200 |
| 19/11/2024 | 5,58 | 5,60 | +0,54% | 5,51 | 5,62 | 5,55 | 5,60 | 5,61 | 11.158 | 3.953.134.200 |
| 18/11/2024 | 5,68 | 5,57 | -2,45% | 5,57 | 5,71 | 5,63 | 5,57 | 5,59 | 12.279 | 5.268.908.900 |
| 14/11/2024 | 5,59 | 5,71 | +2,88% | 5,51 | 5,73 | 5,64 | 5,69 | 5,71 | 13.083 | 7.125.271.600 |
| 13/11/2024 | 5,51 | 5,55 | +0,18% | 5,37 | 5,58 | 5,47 | 5,54 | 5,55 | 10.888 | 4.435.572.400 |
| 12/11/2024 | 5,41 | 5,54 | +2,21% | 5,36 | 5,54 | 5,45 | 5,51 | 5,54 | 10.434 | 3.990.644.300 |
| 11/11/2024 | 5,40 | 5,42 | +0,56% | 5,30 | 5,42 | 5,35 | 5,39 | 5,42 | 8.850 | 3.906.918.100 |
| 8/11/2024 | 5,52 | 5,39 | -3,23% | 5,38 | 5,52 | 5,42 | 5,38 | 5,40 | 10.553 | 4.699.760.200 |
| 7/11/2024 | 5,90 | 5,57 | -5,59% | 5,56 | 5,90 | 5,69 | 5,57 | 5,58 | 11.865 | 8.476.463.500 |
| 6/11/2024 | 5,70 | 5,90 | +1,72% | 5,66 | 5,91 | 5,79 | 5,90 | 5,91 | 9.013 | 5.316.283.700 |
| 5/11/2024 | 5,90 | 5,80 | -2,19% | 5,70 | 5,92 | 5,76 | 5,78 | 5,81 | 6.732 | 3.786.603.900 |
| 4/11/2024 | 5,81 | 5,93 | +2,95% | 5,80 | 5,95 | 5,89 | 5,92 | 5,94 | 8.031 | 4.727.906.700 |
| 1/11/2024 | 5,80 | 5,76 | -0,69% | 5,72 | 5,83 | 5,77 | 5,75 | 5,76 | 9.800 | 3.832.763.000 |
| 31/10/2024 | 5,94 | 5,80 | -2,68% | 5,80 | 5,96 | 5,86 | 5,80 | 5,81 | 8.046 | 4.863.011.900 |
| 30/10/2024 | 5,80 | 5,96 | +2,94% | 5,80 | 5,99 | 5,91 | 5,95 | 5,96 | 12.359 | 6.008.722.500 |
| 29/10/2024 | 5,66 | 5,79 | +3,02% | 5,64 | 5,80 | 5,75 | 5,78 | 5,79 | 10.223 | 5.186.543.900 |
| 28/10/2024 | 5,56 | 5,62 | +2,37% | 5,53 | 5,68 | 5,59 | 5,61 | 5,62 | 11.566 | 4.534.303.100 |
| 25/10/2024 | 5,56 | 5,49 | -1,08% | 5,47 | 5,62 | 5,51 | 5,49 | 5,50 | 12.447 | 6.709.471.000 |
| 24/10/2024 | 5,57 | 5,55 | -0,18% | 5,53 | 5,64 | 5,56 | 5,55 | 5,57 | 10.268 | 3.491.347.200 |
| 23/10/2024 | 5,52 | 5,56 | +0,36% | 5,46 | 5,59 | 5,51 | 5,56 | 5,57 | 8.167 | 4.330.312.000 |
| 22/10/2024 | 5,59 | 5,54 | -1,42% | 5,48 | 5,59 | 5,52 | 5,54 | 5,55 | 9.466 | 3.572.789.100 |
| 21/10/2024 | 5,65 | 5,62 | 0,00% | 5,60 | 5,75 | 5,66 | 5,62 | 5,63 | 12.097 | 4.482.282.100 |