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.
BEEF3 - MINERVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,61 | 3,58 | +2,29% | 3,55 | 3,79 | 3,68 | 3,58 | 3,59 | 20.281 | 11.275.018.100 |
| 2/6/2026 | 3,56 | 3,50 | 0,00% | 3,42 | 3,57 | 3,50 | 3,50 | 3,51 | 12.587 | 6.666.922.200 |
| 1/6/2026 | 3,69 | 3,50 | -5,15% | 3,50 | 3,73 | 3,55 | 3,50 | 3,51 | 25.345 | 11.143.912.700 |
| 29/5/2026 | 3,98 | 3,69 | -7,05% | 3,69 | 3,99 | 3,77 | 3,69 | 3,70 | 21.961 | 9.908.514.800 |
| 28/5/2026 | 4,08 | 3,97 | +2,06% | 3,95 | 4,16 | 4,03 | 3,96 | 3,97 | 12.993 | 11.408.734.300 |
| 27/5/2026 | 4,00 | 3,89 | -1,02% | 3,87 | 4,03 | 3,92 | 3,88 | 3,89 | 9.432 | 4.059.344.500 |
| 26/5/2026 | 3,83 | 3,93 | +2,61% | 3,78 | 3,98 | 3,85 | 3,93 | 3,94 | 9.423 | 4.271.449.600 |
| 25/5/2026 | 3,83 | 3,83 | +1,32% | 3,79 | 3,87 | 3,82 | 3,82 | 3,84 | 6.087 | 3.199.272.800 |
| 22/5/2026 | 4,03 | 3,78 | -6,20% | 3,77 | 4,03 | 3,83 | 3,78 | 3,79 | 23.597 | 11.129.113.900 |
| 21/5/2026 | 3,99 | 4,03 | -5,40% | 3,93 | 4,09 | 4,01 | 4,03 | 4,04 | 23.485 | 13.475.404.800 |
| 20/5/2026 | 4,23 | 4,26 | +0,95% | 4,20 | 4,36 | 4,28 | 4,25 | 4,26 | 8.785 | 5.407.625.100 |
| 19/5/2026 | 4,34 | 4,22 | -2,99% | 4,17 | 4,35 | 4,23 | 4,21 | 4,23 | 14.954 | 6.800.292.900 |
| 18/5/2026 | 4,40 | 4,35 | -1,14% | 4,25 | 4,46 | 4,32 | 4,35 | 4,37 | 13.197 | 6.359.701.100 |
| 15/5/2026 | 4,03 | 4,40 | +7,58% | 4,01 | 4,46 | 4,26 | 4,40 | 4,41 | 16.394 | 9.767.977.800 |
| 14/5/2026 | 4,10 | 4,09 | +0,99% | 4,04 | 4,15 | 4,09 | 4,08 | 4,09 | 12.242 | 5.530.099.100 |
| 13/5/2026 | 4,28 | 4,05 | -4,71% | 4,02 | 4,32 | 4,12 | 4,04 | 4,05 | 25.116 | 8.470.374.900 |
| 12/5/2026 | 4,29 | 4,25 | -1,16% | 4,15 | 4,33 | 4,23 | 4,24 | 4,25 | 18.701 | 9.393.789.400 |
| 11/5/2026 | 4,07 | 4,30 | +4,88% | 4,07 | 4,34 | 4,17 | 4,29 | 4,30 | 15.924 | 15.278.882.300 |
| 8/5/2026 | 4,16 | 4,10 | -0,49% | 4,04 | 4,16 | 4,10 | 4,09 | 4,11 | 16.813 | 6.704.575.500 |
| 7/5/2026 | 4,08 | 4,12 | +3,78% | 4,04 | 4,20 | 4,11 | 4,11 | 4,12 | 16.668 | 10.811.427.600 |
| 6/5/2026 | 4,10 | 3,97 | -2,22% | 3,97 | 4,15 | 4,04 | 3,96 | 3,98 | 24.179 | 8.254.111.400 |
| 5/5/2026 | 3,82 | 4,06 | +2,01% | 3,82 | 4,13 | 3,96 | 4,05 | 4,06 | 12.731 | 10.456.345.800 |
| 4/5/2026 | 3,85 | 3,98 | +4,74% | 3,83 | 4,01 | 3,94 | 3,97 | 3,98 | 12.657 | 5.767.934.500 |
| 30/4/2026 | 3,83 | 3,80 | 0,00% | 3,79 | 3,87 | 3,82 | 3,80 | 3,81 | 9.266 | 5.110.196.200 |
| 29/4/2026 | 3,94 | 3,80 | -4,04% | 3,73 | 3,94 | 3,78 | 3,79 | 3,80 | 23.016 | 11.530.482.500 |
| 28/4/2026 | 3,91 | 3,96 | +0,76% | 3,89 | 3,97 | 3,93 | 3,95 | 3,96 | 6.608 | 3.535.638.600 |
| 27/4/2026 | 4,03 | 3,93 | -1,75% | 3,93 | 4,03 | 3,96 | 3,93 | 3,94 | 9.438 | 4.194.907.300 |
| 24/4/2026 | 4,00 | 4,00 | +0,25% | 3,95 | 4,05 | 4,00 | 3,99 | 4,00 | 7.527 | 4.732.349.200 |
| 23/4/2026 | 4,06 | 3,99 | -1,24% | 3,98 | 4,10 | 4,03 | 3,98 | 3,99 | 8.945 | 5.118.025.500 |
| 22/4/2026 | 4,13 | 4,04 | -2,18% | 4,04 | 4,13 | 4,06 | 4,04 | 4,05 | 9.384 | 5.762.587.000 |
| 20/4/2026 | 4,15 | 4,13 | -0,48% | 4,12 | 4,20 | 4,15 | 4,12 | 4,14 | 8.777 | 4.159.071.900 |
| 17/4/2026 | 4,18 | 4,15 | +0,73% | 4,13 | 4,22 | 4,17 | 4,14 | 4,15 | 10.918 | 5.666.820.200 |
| 16/4/2026 | 4,22 | 4,12 | -1,44% | 4,12 | 4,29 | 4,14 | 4,12 | 4,13 | 13.086 | 6.648.570.700 |
| 15/4/2026 | 4,24 | 4,18 | -1,18% | 4,12 | 4,24 | 4,17 | 4,17 | 4,18 | 12.716 | 6.111.687.000 |
| 14/4/2026 | 4,26 | 4,23 | 0,00% | 4,22 | 4,35 | 4,28 | 4,23 | 4,24 | 12.082 | 6.663.739.100 |
| 13/4/2026 | 4,20 | 4,23 | -0,47% | 4,12 | 4,27 | 4,22 | 4,23 | 4,25 | 12.047 | 5.637.413.800 |
| 10/4/2026 | 4,21 | 4,25 | +1,19% | 4,20 | 4,31 | 4,26 | 4,25 | 4,26 | 10.512 | 4.599.496.200 |
| 9/4/2026 | 4,25 | 4,20 | -0,94% | 4,16 | 4,26 | 4,20 | 4,19 | 4,20 | 14.843 | 4.753.652.800 |
| 8/4/2026 | 4,24 | 4,24 | +4,18% | 4,20 | 4,31 | 4,25 | 4,23 | 4,24 | 15.135 | 8.526.976.500 |
| 7/4/2026 | 4,26 | 4,07 | -4,91% | 4,05 | 4,26 | 4,10 | 4,07 | 4,08 | 11.415 | 7.283.911.800 |
| 6/4/2026 | 4,33 | 4,28 | 0,00% | 4,26 | 4,36 | 4,29 | 4,27 | 4,28 | 8.816 | 3.850.670.500 |
| 2/4/2026 | 4,25 | 4,28 | -1,38% | 4,22 | 4,30 | 4,26 | 4,28 | 4,29 | 9.168 | 5.182.297.800 |
| 1/4/2026 | 4,29 | 4,34 | +2,12% | 4,27 | 4,40 | 4,34 | 4,34 | 4,35 | 15.720 | 9.616.236.800 |
| 31/3/2026 | 4,22 | 4,25 | +2,66% | 4,16 | 4,26 | 4,21 | 4,24 | 4,25 | 19.517 | 7.228.611.200 |
| 30/3/2026 | 4,12 | 4,14 | +1,72% | 4,10 | 4,26 | 4,17 | 4,13 | 4,14 | 16.259 | 5.730.869.200 |
| 27/3/2026 | 4,13 | 4,07 | -1,93% | 3,99 | 4,17 | 4,05 | 4,06 | 4,07 | 14.210 | 8.248.551.100 |
| 26/3/2026 | 4,07 | 4,15 | -0,24% | 4,05 | 4,24 | 4,18 | 4,15 | 4,16 | 17.022 | 6.355.703.900 |
| 25/3/2026 | 4,20 | 4,16 | +0,24% | 4,10 | 4,25 | 4,18 | 4,15 | 4,17 | 15.615 | 6.798.830.700 |
| 24/3/2026 | 3,95 | 4,15 | +4,80% | 3,83 | 4,17 | 4,04 | 4,14 | 4,15 | 25.916 | 8.892.422.900 |
| 23/3/2026 | 3,74 | 3,96 | +8,79% | 3,70 | 3,99 | 3,87 | 3,95 | 3,97 | 17.817 | 11.996.734.900 |
| 20/3/2026 | 3,90 | 3,64 | -5,21% | 3,63 | 3,97 | 3,73 | 3,64 | 3,65 | 21.138 | 13.020.035.800 |
| 19/3/2026 | 4,25 | 3,84 | -10,70% | 3,83 | 4,25 | 3,93 | 3,84 | 3,85 | 34.704 | 21.058.834.100 |
| 18/3/2026 | 4,38 | 4,30 | -1,38% | 4,30 | 4,45 | 4,36 | 4,30 | 4,31 | 18.523 | 6.301.870.500 |
| 17/3/2026 | 4,39 | 4,36 | -0,68% | 4,36 | 4,45 | 4,39 | 4,36 | 4,37 | 9.847 | 3.609.084.100 |
| 16/3/2026 | 4,38 | 4,39 | +1,62% | 4,35 | 4,44 | 4,38 | 4,38 | 4,39 | 10.336 | 3.857.161.000 |
| 13/3/2026 | 4,34 | 4,32 | -0,46% | 4,30 | 4,41 | 4,34 | 4,31 | 4,32 | 12.609 | 4.290.262.400 |
| 12/3/2026 | 4,42 | 4,34 | -3,13% | 4,32 | 4,43 | 4,36 | 4,34 | 4,35 | 24.413 | 8.160.286.600 |
| 11/3/2026 | 4,42 | 4,48 | +0,45% | 4,38 | 4,53 | 4,47 | 4,47 | 4,49 | 15.932 | 5.484.037.600 |
| 10/3/2026 | 4,48 | 4,46 | +1,13% | 4,34 | 4,59 | 4,50 | 4,46 | 4,47 | 22.363 | 8.059.932.800 |
| 9/3/2026 | 4,44 | 4,41 | -2,00% | 4,39 | 4,53 | 4,42 | 4,40 | 4,43 | 17.280 | 8.103.167.100 |
| 6/3/2026 | 4,51 | 4,50 | -0,44% | 4,44 | 4,63 | 4,50 | 4,48 | 4,49 | 27.638 | 8.774.665.100 |
| 5/3/2026 | 4,84 | 4,52 | -6,42% | 4,50 | 4,84 | 4,64 | 4,51 | 4,52 | 43.058 | 29.498.282.700 |
| 4/3/2026 | 4,90 | 4,83 | -0,62% | 4,79 | 4,92 | 4,83 | 4,82 | 4,84 | 19.396 | 7.034.192.200 |
| 3/3/2026 | 5,00 | 4,86 | -4,71% | 4,86 | 5,02 | 4,93 | 4,85 | 4,87 | 29.701 | 8.195.872.900 |
| 2/3/2026 | 5,10 | 5,10 | -2,30% | 5,00 | 5,16 | 5,09 | 5,09 | 5,10 | 26.686 | 7.334.558.900 |
| 27/2/2026 | 5,24 | 5,22 | -0,19% | 5,21 | 5,28 | 5,24 | 5,21 | 5,22 | 11.736 | 6.113.882.700 |
| 26/2/2026 | 5,28 | 5,23 | -0,76% | 5,19 | 5,29 | 5,23 | 5,22 | 5,24 | 25.992 | 8.616.618.900 |
| 25/2/2026 | 5,44 | 5,27 | -2,23% | 5,22 | 5,49 | 5,32 | 5,26 | 5,27 | 17.675 | 10.534.324.400 |
| 24/2/2026 | 5,56 | 5,39 | -4,43% | 5,25 | 5,56 | 5,34 | 5,38 | 5,39 | 37.119 | 23.683.562.800 |
| 23/2/2026 | 5,72 | 5,64 | -1,91% | 5,60 | 5,77 | 5,67 | 5,63 | 5,64 | 17.675 | 6.698.324.300 |
| 20/2/2026 | 5,63 | 5,75 | +1,59% | 5,60 | 5,80 | 5,71 | 5,75 | 5,76 | 9.485 | 5.644.280.800 |
| 19/2/2026 | 5,62 | 5,66 | +0,89% | 5,58 | 5,73 | 5,63 | 5,65 | 5,66 | 9.503 | 5.680.571.600 |
| 18/2/2026 | 5,75 | 5,61 | -1,92% | 5,53 | 5,77 | 5,59 | 5,61 | 5,62 | 14.735 | 6.704.628.100 |
| 13/2/2026 | 5,71 | 5,72 | -2,22% | 5,62 | 5,82 | 5,75 | 5,72 | 5,73 | 16.041 | 5.453.522.100 |
| 11/2/2026 | 5,95 | 5,85 | -0,85% | 5,83 | 5,96 | 5,89 | 5,85 | 5,86 | 15.938 | 8.481.119.700 |
| 10/2/2026 | 6,13 | 5,90 | -3,59% | 5,81 | 6,16 | 5,89 | 5,89 | 5,90 | 14.873 | 9.820.559.400 |
| 9/2/2026 | 6,20 | 6,12 | -0,33% | 6,12 | 6,30 | 6,20 | 6,11 | 6,13 | 11.561 | 7.831.865.900 |
| 6/2/2026 | 6,13 | 6,14 | +0,82% | 6,08 | 6,22 | 6,13 | 6,13 | 6,14 | 7.802 | 5.507.173.800 |
| 5/2/2026 | 6,08 | 6,09 | +0,83% | 6,02 | 6,15 | 6,10 | 6,07 | 6,09 | 9.547 | 4.404.901.400 |
| 4/2/2026 | 6,28 | 6,04 | -4,13% | 6,03 | 6,30 | 6,10 | 6,04 | 6,06 | 9.860 | 6.997.859.600 |
| 3/2/2026 | 6,23 | 6,30 | +1,45% | 6,11 | 6,35 | 6,27 | 6,29 | 6,30 | 13.953 | 6.726.469.600 |
| 2/2/2026 | 6,21 | 6,21 | +0,32% | 6,13 | 6,25 | 6,19 | 6,19 | 6,21 | 9.939 | 6.487.119.800 |
| 30/1/2026 | 6,18 | 6,19 | +0,16% | 6,10 | 6,21 | 6,16 | 6,18 | 6,19 | 9.728 | 5.679.019.300 |
| 29/1/2026 | 6,18 | 6,18 | +0,49% | 6,11 | 6,24 | 6,15 | 6,18 | 6,19 | 13.344 | 7.861.974.500 |
| 28/1/2026 | 6,18 | 6,15 | +0,16% | 6,09 | 6,27 | 6,19 | 6,14 | 6,15 | 11.166 | 7.995.752.800 |
| 27/1/2026 | 6,25 | 6,14 | -0,81% | 5,99 | 6,26 | 6,14 | 6,13 | 6,14 | 18.059 | 11.817.718.000 |
| 26/1/2026 | 6,11 | 6,19 | +1,31% | 6,07 | 6,24 | 6,17 | 6,19 | 6,20 | 12.882 | 7.255.565.400 |
| 23/1/2026 | 5,89 | 6,11 | +3,74% | 5,85 | 6,15 | 6,01 | 6,10 | 6,11 | 16.784 | 9.817.017.700 |
| 22/1/2026 | 5,96 | 5,89 | -0,51% | 5,85 | 6,03 | 5,91 | 5,88 | 5,90 | 18.532 | 9.229.120.900 |
| 21/1/2026 | 5,74 | 5,92 | +4,41% | 5,73 | 5,98 | 5,90 | 5,91 | 5,93 | 19.150 | 9.791.800.100 |
| 20/1/2026 | 5,53 | 5,67 | +1,80% | 5,53 | 5,74 | 5,69 | 5,67 | 5,68 | 15.685 | 9.114.283.400 |
| 19/1/2026 | 5,50 | 5,57 | +0,91% | 5,45 | 5,58 | 5,52 | 5,56 | 5,58 | 11.659 | 3.508.871.200 |
| 16/1/2026 | 5,45 | 5,52 | +1,47% | 5,42 | 5,67 | 5,57 | 5,52 | 5,53 | 11.601 | 8.028.695.200 |
| 15/1/2026 | 5,38 | 5,44 | +1,30% | 5,37 | 5,46 | 5,42 | 5,44 | 5,45 | 9.855 | 5.141.658.400 |
| 14/1/2026 | 5,40 | 5,37 | +0,19% | 5,33 | 5,45 | 5,39 | 5,37 | 5,38 | 10.555 | 5.524.965.600 |
| 13/1/2026 | 5,38 | 5,36 | -0,19% | 5,30 | 5,49 | 5,37 | 5,36 | 5,38 | 19.498 | 9.731.830.400 |
| 12/1/2026 | 5,33 | 5,37 | +1,32% | 5,25 | 5,45 | 5,35 | 5,37 | 5,41 | 7.703 | 6.057.644.100 |
| 9/1/2026 | 5,19 | 5,30 | +2,51% | 5,18 | 5,35 | 5,29 | 5,30 | 5,31 | 15.574 | 8.517.524.100 |
| 8/1/2026 | 5,16 | 5,17 | +0,19% | 5,12 | 5,19 | 5,15 | 5,16 | 5,17 | 17.128 | 3.938.992.900 |
| 7/1/2026 | 5,21 | 5,16 | -0,77% | 5,07 | 5,21 | 5,13 | 5,15 | 5,17 | 19.036 | 5.640.429.900 |
| 6/1/2026 | 5,27 | 5,20 | -0,57% | 5,17 | 5,32 | 5,20 | 5,19 | 5,20 | 12.911 | 5.733.485.200 |
| 5/1/2026 | 5,38 | 5,23 | -2,61% | 5,16 | 5,40 | 5,24 | 5,22 | 5,24 | 12.655 | 8.145.100.900 |
| 2/1/2026 | 5,62 | 5,37 | -6,77% | 5,34 | 5,68 | 5,44 | 5,36 | 5,37 | 18.780 | 12.552.817.100 |
| 30/12/2025 | 5,80 | 5,76 | -0,35% | 5,71 | 5,86 | 5,76 | 5,75 | 5,76 | 7.396 | 3.471.216.900 |
| 29/12/2025 | 5,73 | 5,78 | +1,05% | 5,70 | 5,79 | 5,74 | 5,76 | 5,78 | 8.244 | 3.444.154.800 |
| 26/12/2025 | 5,66 | 5,72 | +0,35% | 5,66 | 5,75 | 5,71 | 5,72 | 5,73 | 4.718 | 2.129.147.200 |
| 23/12/2025 | 5,65 | 5,70 | +1,24% | 5,64 | 5,75 | 5,70 | 5,70 | 5,72 | 8.857 | 2.312.301.400 |
| 22/12/2025 | 5,67 | 5,63 | -0,71% | 5,58 | 5,68 | 5,62 | 5,62 | 5,64 | 6.564 | 2.453.106.100 |
| 19/12/2025 | 5,63 | 5,67 | +0,53% | 5,61 | 5,79 | 5,67 | 5,67 | 5,69 | 6.390 | 11.561.869.900 |
| 18/12/2025 | 5,65 | 5,64 | -0,18% | 5,59 | 5,71 | 5,63 | 5,64 | 5,65 | 9.766 | 4.815.740.500 |
| 17/12/2025 | 5,76 | 5,65 | -1,91% | 5,60 | 5,78 | 5,64 | 5,65 | 5,66 | 22.220 | 7.172.494.700 |
| 16/12/2025 | 5,81 | 5,76 | -4,32% | 5,68 | 5,82 | 5,73 | 5,73 | 5,76 | 14.371 | 8.307.245.400 |
| 15/12/2025 | 6,06 | 6,02 | -0,17% | 5,89 | 6,10 | 5,96 | 6,01 | 6,02 | 13.738 | 8.589.604.300 |
| 12/12/2025 | 6,20 | 6,03 | -1,79% | 6,00 | 6,21 | 6,07 | 6,03 | 6,04 | 10.943 | 6.895.050.800 |
| 11/12/2025 | 6,10 | 6,14 | +0,33% | 6,02 | 6,25 | 6,12 | 6,14 | 6,15 | 11.039 | 7.957.215.900 |
| 10/12/2025 | 6,08 | 6,12 | +0,99% | 6,01 | 6,20 | 6,11 | 6,12 | 6,14 | 12.047 | 5.673.633.800 |
| 9/12/2025 | 6,12 | 6,06 | -0,98% | 5,97 | 6,12 | 6,04 | 6,06 | 6,07 | 10.759 | 5.538.455.600 |
| 8/12/2025 | 6,17 | 6,12 | -0,33% | 6,07 | 6,21 | 6,13 | 6,12 | 6,13 | 11.952 | 5.268.759.400 |
| 5/12/2025 | 6,26 | 6,14 | -1,92% | 6,09 | 6,40 | 6,19 | 6,13 | 6,15 | 16.872 | 10.321.909.000 |
| 4/12/2025 | 6,21 | 6,26 | +1,62% | 6,18 | 6,36 | 6,28 | 6,26 | 6,28 | 15.117 | 6.709.518.200 |