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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 6,16 | 6,11 | +0,16% | 6,06 | 6,19 | 6,11 | 6,11 | 6,12 | 7.429 | 4.114.694.100 |
| 4/9/2025 | 5,99 | 6,10 | +1,84% | 5,99 | 6,17 | 6,10 | 6,10 | 6,13 | 15.164 | 6.512.922.300 |
| 3/9/2025 | 6,00 | 5,99 | -0,33% | 5,94 | 6,08 | 6,00 | 5,97 | 6,00 | 11.557 | 4.929.206.800 |
| 2/9/2025 | 5,95 | 6,01 | -0,17% | 5,94 | 6,08 | 6,01 | 5,99 | 6,02 | 18.675 | 7.508.044.400 |
| 1/9/2025 | 6,04 | 6,02 | -0,17% | 5,98 | 6,16 | 6,04 | 6,02 | 6,03 | 11.899 | 5.107.487.600 |
| 29/8/2025 | 6,08 | 6,03 | +0,17% | 5,91 | 6,14 | 6,02 | 6,02 | 6,03 | 24.218 | 10.942.214.800 |
| 28/8/2025 | 6,00 | 6,02 | +1,35% | 5,99 | 6,12 | 6,05 | 6,01 | 6,02 | 16.236 | 5.961.912.900 |
| 27/8/2025 | 5,94 | 5,94 | +0,17% | 5,85 | 6,00 | 5,92 | 5,94 | 5,95 | 11.615 | 7.165.070.800 |
| 26/8/2025 | 5,77 | 5,93 | +3,13% | 5,69 | 6,00 | 5,93 | 5,93 | 5,95 | 19.013 | 11.586.148.800 |
| 25/8/2025 | 5,73 | 5,75 | 0,00% | 5,68 | 5,91 | 5,75 | 5,75 | 5,76 | 12.589 | 6.874.637.200 |
| 22/8/2025 | 5,40 | 5,75 | +7,08% | 5,36 | 5,76 | 5,65 | 5,73 | 5,76 | 32.821 | 15.639.830.600 |
| 21/8/2025 | 5,36 | 5,37 | +0,19% | 5,28 | 5,44 | 5,37 | 5,36 | 5,38 | 9.519 | 6.611.460.800 |
| 20/8/2025 | 5,27 | 5,36 | +1,71% | 5,24 | 5,47 | 5,37 | 5,36 | 5,37 | 12.387 | 8.004.738.800 |
| 19/8/2025 | 5,07 | 5,27 | +2,93% | 5,06 | 5,30 | 5,24 | 5,26 | 5,28 | 20.813 | 13.941.897.200 |
| 18/8/2025 | 5,07 | 5,12 | +4,28% | 5,04 | 5,23 | 5,14 | 5,10 | 5,13 | 14.177 | 9.562.551.500 |
| 15/8/2025 | 4,77 | 4,91 | +2,51% | 4,75 | 4,92 | 4,87 | 4,89 | 4,92 | 9.556 | 4.255.791.600 |
| 14/8/2025 | 4,81 | 4,79 | -1,44% | 4,75 | 4,84 | 4,78 | 4,78 | 4,80 | 9.671 | 4.431.286.400 |
| 13/8/2025 | 4,95 | 4,86 | -1,42% | 4,74 | 4,95 | 4,82 | 4,85 | 4,87 | 17.989 | 6.724.065.300 |
| 12/8/2025 | 5,06 | 4,93 | -1,79% | 4,89 | 5,10 | 4,95 | 4,92 | 4,94 | 19.038 | 7.268.412.400 |
| 11/8/2025 | 5,04 | 5,02 | -0,40% | 5,00 | 5,10 | 5,05 | 5,02 | 5,03 | 8.351 | 4.336.439.700 |
| 8/8/2025 | 4,99 | 5,04 | +1,20% | 4,95 | 5,07 | 5,00 | 5,03 | 5,04 | 14.176 | 4.965.717.700 |
| 7/8/2025 | 5,40 | 4,98 | -5,14% | 4,97 | 5,41 | 5,15 | 4,98 | 4,99 | 25.896 | 19.838.241.500 |
| 6/8/2025 | 5,01 | 5,25 | +6,28% | 4,98 | 5,32 | 5,20 | 5,25 | 5,26 | 13.654 | 10.195.682.600 |
| 5/8/2025 | 4,89 | 4,94 | +1,02% | 4,86 | 5,03 | 4,94 | 4,94 | 4,95 | 9.931 | 5.563.925.800 |
| 4/8/2025 | 5,01 | 4,89 | -1,01% | 4,84 | 5,02 | 4,88 | 4,88 | 4,89 | 6.953 | 4.096.354.200 |
| 1/8/2025 | 4,99 | 4,94 | 0,00% | 4,91 | 5,09 | 4,98 | 4,93 | 4,95 | 9.639 | 5.026.746.500 |
| 31/7/2025 | 5,10 | 4,94 | -4,45% | 4,89 | 5,14 | 4,98 | 4,93 | 4,94 | 9.939 | 7.135.676.600 |
| 30/7/2025 | 4,99 | 5,17 | +3,19% | 4,98 | 5,20 | 5,09 | 5,17 | 5,18 | 14.641 | 8.325.475.500 |
| 29/7/2025 | 5,01 | 5,01 | +0,20% | 4,96 | 5,09 | 5,01 | 5,00 | 5,01 | 13.127 | 5.189.554.800 |
| 28/7/2025 | 5,10 | 5,00 | -1,77% | 4,97 | 5,11 | 5,03 | 4,98 | 5,01 | 6.150 | 3.437.600.400 |
| 25/7/2025 | 5,07 | 5,09 | +0,39% | 5,05 | 5,14 | 5,08 | 5,07 | 5,10 | 6.914 | 3.473.599.300 |
| 24/7/2025 | 5,19 | 5,07 | -3,24% | 5,05 | 5,19 | 5,10 | 5,06 | 5,07 | 8.583 | 5.395.669.800 |
| 23/7/2025 | 5,07 | 5,24 | +2,95% | 5,06 | 5,26 | 5,17 | 5,23 | 5,24 | 14.672 | 5.937.828.600 |
| 22/7/2025 | 5,16 | 5,09 | -0,78% | 5,05 | 5,17 | 5,09 | 5,09 | 5,10 | 12.320 | 4.609.955.000 |
| 21/7/2025 | 5,15 | 5,13 | +0,20% | 5,12 | 5,24 | 5,15 | 5,12 | 5,13 | 8.229 | 4.120.502.000 |
| 18/7/2025 | 5,32 | 5,12 | -5,19% | 5,10 | 5,32 | 5,18 | 5,12 | 5,13 | 12.886 | 7.737.043.300 |
| 17/7/2025 | 5,31 | 5,40 | +1,89% | 5,30 | 5,49 | 5,38 | 5,39 | 5,40 | 14.542 | 7.470.251.900 |
| 16/7/2025 | 5,31 | 5,30 | -0,38% | 5,13 | 5,31 | 5,25 | 5,29 | 5,31 | 13.130 | 4.876.529.100 |
| 15/7/2025 | 5,30 | 5,32 | +1,33% | 5,19 | 5,40 | 5,27 | 5,30 | 5,32 | 15.763 | 6.328.835.600 |
| 14/7/2025 | 5,38 | 5,25 | -2,42% | 5,05 | 5,38 | 5,17 | 5,23 | 5,25 | 11.954 | 11.466.447.800 |
| 11/7/2025 | 5,42 | 5,38 | -0,55% | 5,30 | 5,46 | 5,36 | 5,35 | 5,38 | 11.591 | 5.494.849.100 |
| 10/7/2025 | 5,19 | 5,41 | -1,28% | 4,96 | 5,42 | 5,20 | 5,40 | 5,41 | 24.344 | 16.211.841.800 |
| 9/7/2025 | 5,60 | 5,48 | -3,18% | 5,41 | 5,67 | 5,54 | 5,47 | 5,48 | 21.413 | 9.739.320.600 |
| 8/7/2025 | 5,24 | 5,66 | +8,22% | 5,20 | 5,66 | 5,50 | 5,65 | 5,66 | 20.571 | 14.670.931.400 |
| 7/7/2025 | 5,17 | 5,23 | +1,16% | 5,14 | 5,38 | 5,24 | 5,23 | 5,24 | 13.806 | 8.291.443.400 |
| 4/7/2025 | 5,11 | 5,17 | +1,17% | 5,08 | 5,22 | 5,15 | 5,16 | 5,17 | 10.416 | 5.110.434.600 |
| 3/7/2025 | 5,01 | 5,11 | +2,40% | 4,93 | 5,11 | 5,05 | 5,10 | 5,11 | 13.675 | 8.488.038.200 |
| 2/7/2025 | 5,05 | 4,99 | -0,40% | 4,87 | 5,08 | 4,98 | 4,98 | 4,99 | 23.249 | 7.231.345.700 |
| 1/7/2025 | 4,93 | 5,01 | +2,24% | 4,89 | 5,07 | 4,97 | 4,98 | 5,01 | 16.038 | 7.870.808.900 |
| 30/6/2025 | 4,82 | 4,90 | +1,66% | 4,80 | 4,91 | 4,85 | 4,89 | 4,90 | 5.942 | 3.986.263.000 |
| 27/6/2025 | 4,85 | 4,82 | -0,82% | 4,77 | 4,86 | 4,81 | 4,81 | 4,82 | 10.482 | 4.440.876.600 |
| 26/6/2025 | 4,86 | 4,86 | +1,04% | 4,81 | 4,89 | 4,84 | 4,85 | 4,86 | 12.428 | 4.970.685.200 |
| 25/6/2025 | 4,87 | 4,81 | +1,48% | 4,74 | 4,95 | 4,83 | 4,80 | 4,82 | 13.848 | 8.035.366.400 |
| 24/6/2025 | 4,87 | 4,74 | -1,46% | 4,73 | 4,88 | 4,79 | 4,73 | 4,74 | 9.966 | 7.222.178.900 |
| 23/6/2025 | 4,87 | 4,81 | -1,23% | 4,78 | 4,91 | 4,81 | 4,81 | 4,82 | 8.052 | 3.895.126.900 |
| 20/6/2025 | 4,84 | 4,87 | -1,02% | 4,79 | 4,88 | 4,84 | 4,86 | 4,87 | 10.176 | 4.127.094.400 |
| 18/6/2025 | 4,79 | 4,92 | +2,93% | 4,74 | 4,92 | 4,86 | 4,91 | 4,92 | 11.650 | 7.838.984.500 |
| 17/6/2025 | 4,92 | 4,78 | -2,85% | 4,76 | 4,93 | 4,80 | 4,77 | 4,78 | 8.186 | 4.143.442.000 |
| 16/6/2025 | 4,92 | 4,92 | +1,23% | 4,85 | 4,96 | 4,91 | 4,90 | 4,92 | 7.448 | 5.677.491.400 |
| 13/6/2025 | 5,02 | 4,86 | -4,33% | 4,86 | 5,05 | 4,90 | 4,86 | 4,87 | 20.322 | 8.030.890.500 |
| 12/6/2025 | 5,05 | 5,08 | +0,20% | 4,97 | 5,13 | 5,06 | 5,08 | 5,09 | 15.938 | 8.312.264.000 |
| 11/6/2025 | 5,10 | 5,07 | -0,59% | 5,02 | 5,15 | 5,09 | 5,07 | 5,10 | 16.911 | 6.910.812.300 |
| 10/6/2025 | 4,99 | 5,10 | +3,03% | 4,99 | 5,19 | 5,11 | 5,10 | 5,12 | 16.585 | 7.854.468.900 |
| 9/6/2025 | 4,85 | 4,95 | +1,02% | 4,74 | 4,95 | 4,86 | 4,92 | 4,95 | 9.528 | 5.609.501.900 |
| 6/6/2025 | 4,95 | 4,90 | -0,41% | 4,90 | 5,04 | 4,96 | 4,90 | 4,93 | 9.220 | 6.861.068.700 |
| 5/6/2025 | 4,71 | 4,92 | +4,90% | 4,71 | 4,92 | 4,83 | 4,91 | 4,92 | 13.763 | 8.659.174.100 |
| 4/6/2025 | 5,06 | 4,69 | -7,13% | 4,67 | 5,08 | 4,79 | 4,69 | 4,70 | 21.951 | 18.071.863.800 |
| 3/6/2025 | 5,12 | 5,05 | -1,56% | 5,05 | 5,17 | 5,09 | 5,04 | 5,05 | 14.549 | 9.224.778.500 |
| 2/6/2025 | 5,08 | 5,13 | +1,79% | 4,94 | 5,14 | 5,04 | 5,10 | 5,13 | 14.873 | 8.973.026.900 |
| 30/5/2025 | 5,04 | 5,04 | +0,40% | 4,99 | 5,10 | 5,03 | 5,03 | 5,04 | 10.567 | 6.738.358.400 |
| 29/5/2025 | 5,20 | 5,02 | -3,83% | 4,99 | 5,21 | 5,04 | 5,01 | 5,02 | 15.445 | 10.763.510.900 |
| 28/5/2025 | 5,09 | 5,22 | +3,37% | 5,04 | 5,25 | 5,16 | 5,21 | 5,22 | 11.118 | 10.536.898.800 |
| 27/5/2025 | 5,10 | 5,05 | +0,20% | 5,02 | 5,20 | 5,06 | 5,05 | 5,06 | 11.710 | 10.234.663.100 |
| 26/5/2025 | 5,20 | 5,04 | -2,51% | 4,99 | 5,20 | 5,05 | 5,03 | 5,06 | 13.419 | 10.261.697.700 |
| 23/5/2025 | 5,09 | 5,17 | +2,17% | 5,04 | 5,17 | 5,11 | 5,16 | 5,17 | 13.002 | 10.951.498.000 |
| 22/5/2025 | 5,07 | 5,06 | +0,20% | 5,02 | 5,16 | 5,09 | 5,05 | 5,07 | 15.766 | 14.825.503.000 |
| 21/5/2025 | 5,23 | 5,05 | -3,44% | 5,05 | 5,23 | 5,11 | 5,04 | 5,05 | 12.180 | 7.579.580.600 |
| 20/5/2025 | 5,20 | 5,23 | +0,58% | 5,11 | 5,33 | 5,21 | 5,22 | 5,23 | 14.409 | 8.232.956.700 |
| 19/5/2025 | 5,16 | 5,20 | +0,19% | 5,12 | 5,34 | 5,23 | 5,18 | 5,20 | 11.790 | 7.713.796.500 |
| 16/5/2025 | 5,14 | 5,19 | +0,97% | 5,08 | 5,27 | 5,17 | 5,18 | 5,19 | 12.314 | 6.958.287.500 |
| 15/5/2025 | 5,15 | 5,14 | -0,19% | 5,10 | 5,24 | 5,14 | 5,13 | 5,14 | 25.486 | 10.957.530.000 |
| 14/5/2025 | 5,15 | 5,15 | +0,78% | 5,08 | 5,18 | 5,12 | 5,14 | 5,16 | 29.654 | 10.565.386.300 |
| 13/5/2025 | 5,10 | 5,11 | +0,79% | 4,99 | 5,22 | 5,12 | 5,10 | 5,11 | 20.958 | 12.854.362.700 |
| 12/5/2025 | 5,01 | 5,07 | +2,22% | 4,93 | 5,20 | 5,06 | 5,07 | 5,09 | 23.014 | 13.132.674.700 |
| 9/5/2025 | 5,21 | 4,96 | -3,88% | 4,91 | 5,26 | 5,02 | 4,96 | 4,97 | 23.716 | 12.259.677.200 |
| 8/5/2025 | 5,65 | 5,16 | -7,69% | 5,16 | 5,82 | 5,35 | 5,16 | 5,17 | 25.730 | 16.585.132.500 |
| 7/5/2025 | 5,43 | 5,59 | +2,57% | 5,43 | 5,59 | 5,51 | 5,59 | 5,60 | 16.864 | 5.880.615.700 |
| 6/5/2025 | 5,79 | 5,45 | -6,36% | 5,42 | 5,83 | 5,56 | 5,45 | 5,46 | 21.992 | 9.849.440.000 |
| 5/5/2025 | 6,03 | 5,82 | -3,16% | 5,77 | 6,12 | 5,85 | 5,81 | 5,82 | 25.227 | 7.548.600.600 |
| 2/5/2025 | 5,90 | 6,01 | -17,33% | 5,64 | 6,01 | 5,83 | 6,00 | 6,01 | 17.163 | 9.823.882.600 |
| 29/4/2025 | 7,53 | 7,27 | -2,81% | 7,19 | 7,65 | 7,33 | 7,26 | 7,27 | 18.712 | 22.568.558.000 |
| 28/4/2025 | 7,72 | 7,48 | -4,47% | 7,11 | 7,79 | 7,41 | 7,44 | 7,48 | 27.128 | 23.062.392.900 |
| 25/4/2025 | 7,50 | 7,83 | +4,40% | 7,40 | 7,90 | 7,74 | 7,81 | 7,83 | 23.451 | 23.072.352.900 |
| 24/4/2025 | 8,00 | 7,50 | -5,30% | 7,44 | 8,24 | 7,79 | 7,47 | 7,50 | 24.037 | 20.078.788.400 |
| 23/4/2025 | 7,77 | 7,92 | +3,13% | 7,74 | 8,12 | 7,97 | 7,92 | 7,93 | 16.681 | 11.032.926.700 |
| 22/4/2025 | 7,43 | 7,68 | +3,64% | 7,40 | 7,80 | 7,69 | 7,68 | 7,69 | 15.251 | 8.155.918.900 |
| 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 |