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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 5,48 | 5,62 | +3,12% | 5,48 | 5,66 | 5,58 | 5,61 | 5,62 | 17.912 | 8.351.345.600 |
| 17/10/2024 | 5,46 | 5,45 | -0,73% | 5,39 | 5,49 | 5,44 | 5,44 | 5,46 | 12.061 | 4.810.287.000 |
| 16/10/2024 | 5,50 | 5,49 | -0,36% | 5,46 | 5,61 | 5,51 | 5,48 | 5,49 | 16.068 | 7.360.118.700 |
| 15/10/2024 | 5,60 | 5,51 | -0,72% | 5,50 | 5,64 | 5,54 | 5,51 | 5,53 | 13.114 | 5.836.746.600 |
| 14/10/2024 | 5,54 | 5,55 | +0,18% | 5,42 | 5,59 | 5,50 | 5,55 | 5,56 | 14.114 | 7.615.780.600 |
| 11/10/2024 | 5,80 | 5,54 | -4,48% | 5,44 | 5,81 | 5,55 | 5,53 | 5,54 | 15.426 | 9.955.521.000 |
| 10/10/2024 | 5,97 | 5,80 | -2,19% | 5,76 | 5,97 | 5,83 | 5,80 | 5,81 | 15.237 | 5.726.138.600 |
| 9/10/2024 | 6,17 | 5,93 | -3,58% | 5,90 | 6,19 | 5,99 | 5,92 | 5,93 | 14.538 | 7.322.682.100 |
| 8/10/2024 | 6,21 | 6,15 | -1,44% | 6,12 | 6,24 | 6,16 | 6,14 | 6,15 | 7.921 | 2.992.817.500 |
| 7/10/2024 | 6,42 | 6,24 | -2,19% | 6,21 | 6,43 | 6,27 | 6,23 | 6,24 | 7.416 | 3.800.064.500 |
| 4/10/2024 | 6,39 | 6,38 | -0,16% | 6,33 | 6,41 | 6,37 | 6,37 | 6,39 | 5.306 | 2.242.721.800 |
| 3/10/2024 | 6,40 | 6,39 | -1,08% | 6,35 | 6,48 | 6,38 | 6,39 | 6,40 | 8.389 | 2.870.772.700 |
| 2/10/2024 | 6,53 | 6,46 | +0,47% | 6,43 | 6,72 | 6,52 | 6,45 | 6,46 | 8.827 | 4.458.539.400 |
| 1/10/2024 | 6,34 | 6,43 | +1,42% | 6,33 | 6,46 | 6,40 | 6,42 | 6,44 | 7.358 | 3.582.744.500 |
| 30/9/2024 | 6,52 | 6,34 | -3,65% | 6,25 | 6,53 | 6,35 | 6,34 | 6,35 | 10.026 | 4.773.315.800 |
| 26/9/2024 | 6,63 | 6,58 | +0,46% | 6,42 | 6,65 | 6,55 | 6,58 | 6,59 | 10.644 | 4.639.041.300 |
| 25/9/2024 | 6,70 | 6,55 | -1,80% | 6,54 | 6,74 | 6,62 | 6,54 | 6,55 | 11.220 | 5.665.076.400 |
| 24/9/2024 | 6,61 | 6,67 | +1,83% | 6,57 | 6,71 | 6,63 | 6,64 | 6,67 | 11.128 | 3.747.345.000 |
| 23/9/2024 | 6,53 | 6,55 | +0,31% | 6,38 | 6,58 | 6,48 | 6,54 | 6,55 | 10.992 | 4.029.072.600 |
| 20/9/2024 | 6,70 | 6,53 | -2,39% | 6,50 | 6,74 | 6,57 | 6,53 | 6,55 | 10.096 | 4.523.153.500 |
| 19/9/2024 | 6,73 | 6,69 | 0,00% | 6,67 | 6,82 | 6,72 | 6,69 | 6,70 | 7.716 | 4.564.457.800 |
| 18/9/2024 | 6,90 | 6,69 | -3,74% | 6,68 | 6,94 | 6,75 | 6,68 | 6,69 | 8.218 | 5.599.361.400 |
| 17/9/2024 | 6,78 | 6,95 | +2,21% | 6,73 | 6,99 | 6,89 | 6,93 | 6,96 | 7.649 | 4.970.308.000 |
| 16/9/2024 | 6,90 | 6,80 | -1,59% | 6,77 | 6,94 | 6,83 | 6,79 | 6,80 | 9.701 | 3.796.083.600 |
| 13/9/2024 | 7,01 | 6,91 | -1,00% | 6,80 | 7,08 | 6,90 | 6,89 | 6,92 | 9.726 | 5.594.592.400 |
| 12/9/2024 | 7,02 | 6,98 | -0,85% | 6,97 | 7,08 | 7,02 | 6,98 | 6,99 | 6.665 | 4.382.773.500 |
| 11/9/2024 | 7,06 | 7,04 | -0,14% | 7,00 | 7,09 | 7,03 | 7,03 | 7,06 | 8.681 | 2.845.608.300 |
| 10/9/2024 | 6,96 | 7,05 | +0,71% | 6,96 | 7,12 | 7,05 | 7,05 | 7,07 | 9.794 | 3.212.131.800 |
| 9/9/2024 | 7,03 | 7,00 | 0,00% | 6,96 | 7,09 | 7,02 | 6,99 | 7,00 | 8.629 | 3.560.792.300 |
| 6/9/2024 | 7,16 | 7,00 | -2,78% | 7,00 | 7,22 | 7,09 | 7,00 | 7,02 | 6.216 | 4.075.480.400 |
| 5/9/2024 | 7,40 | 7,20 | -2,83% | 7,11 | 7,43 | 7,21 | 7,19 | 7,22 | 8.427 | 5.341.251.300 |
| 4/9/2024 | 7,15 | 7,41 | +3,78% | 7,15 | 7,48 | 7,39 | 7,40 | 7,42 | 5.620 | 4.325.065.100 |
| 3/9/2024 | 7,24 | 7,14 | -1,38% | 7,12 | 7,27 | 7,15 | 7,13 | 7,15 | 7.415 | 7.015.543.400 |
| 2/9/2024 | 7,45 | 7,24 | -3,34% | 7,20 | 7,45 | 7,26 | 7,23 | 7,24 | 6.842 | 5.509.402.200 |
| 30/8/2024 | 7,46 | 7,49 | -0,40% | 7,41 | 7,56 | 7,48 | 7,48 | 7,49 | 6.628 | 7.397.299.600 |
| 29/8/2024 | 7,61 | 7,52 | -1,57% | 7,44 | 7,65 | 7,50 | 7,51 | 7,53 | 8.010 | 4.414.593.900 |
| 28/8/2024 | 7,72 | 7,64 | -1,93% | 7,47 | 7,75 | 7,59 | 7,64 | 7,65 | 10.926 | 6.667.623.400 |
| 27/8/2024 | 7,76 | 7,79 | +0,13% | 7,69 | 7,89 | 7,77 | 7,79 | 7,81 | 9.791 | 5.810.241.800 |
| 26/8/2024 | 7,96 | 7,78 | -2,14% | 7,73 | 8,02 | 7,81 | 7,78 | 7,79 | 8.467 | 5.065.138.400 |
| 23/8/2024 | 7,75 | 7,95 | +2,58% | 7,64 | 8,02 | 7,86 | 7,94 | 7,96 | 11.134 | 9.188.804.700 |
| 22/8/2024 | 7,89 | 7,75 | -1,90% | 7,67 | 7,94 | 7,76 | 7,74 | 7,75 | 9.036 | 6.373.084.200 |
| 21/8/2024 | 7,91 | 7,90 | +0,77% | 7,76 | 7,91 | 7,83 | 7,90 | 7,91 | 11.332 | 6.743.803.100 |
| 20/8/2024 | 7,74 | 7,84 | +1,69% | 7,67 | 7,94 | 7,85 | 7,83 | 7,85 | 21.731 | 8.284.074.300 |
| 19/8/2024 | 7,40 | 7,71 | +3,49% | 7,39 | 7,79 | 7,63 | 7,71 | 7,72 | 12.461 | 8.081.382.200 |
| 16/8/2024 | 7,55 | 7,45 | -1,19% | 7,44 | 7,61 | 7,50 | 7,44 | 7,45 | 7.900 | 3.581.590.800 |
| 15/8/2024 | 7,60 | 7,54 | -0,66% | 7,44 | 7,66 | 7,54 | 7,54 | 7,55 | 1.117 | 6.198.859.500 |
| 14/8/2024 | 7,41 | 7,59 | +1,61% | 7,35 | 7,69 | 7,53 | 7,59 | 7,60 | 1.578 | 8.205.321.400 |
| 13/8/2024 | 7,59 | 7,47 | -0,66% | 7,43 | 7,68 | 7,51 | 7,47 | 7,49 | 83 | 6.361.730.900 |
| 12/8/2024 | 7,56 | 7,52 | +0,13% | 7,42 | 7,81 | 7,61 | 7,52 | 7,54 | 2.883 | 9.235.509.800 |
| 9/8/2024 | 7,29 | 7,51 | +3,02% | 7,26 | 7,54 | 7,43 | 7,51 | 7,52 | 2.674 | 10.544.627.100 |
| 8/8/2024 | 6,97 | 7,29 | +5,04% | 6,85 | 7,30 | 7,16 | 7,28 | 7,29 | 4.658 | 13.096.181.000 |
| 7/8/2024 | 6,67 | 6,94 | +4,83% | 6,61 | 7,00 | 6,79 | 6,94 | 6,95 | 3.505 | 7.427.639.200 |
| 6/8/2024 | 6,65 | 6,62 | 0,00% | 6,59 | 6,73 | 6,66 | 6,61 | 6,63 | 1.018 | 5.132.229.000 |
| 5/8/2024 | 6,25 | 6,62 | +2,32% | 6,20 | 6,65 | 6,56 | 6,61 | 6,62 | 506 | 5.426.601.000 |
| 2/8/2024 | 6,46 | 6,47 | +0,15% | 6,30 | 6,55 | 6,41 | 6,47 | 6,48 | 7.169 | 3.388.419.400 |
| 1/8/2024 | 6,32 | 6,46 | +2,70% | 6,32 | 6,56 | 6,49 | 6,46 | 6,48 | 7.264 | 3.160.880.600 |
| 31/7/2024 | 6,31 | 6,29 | -0,32% | 6,26 | 6,42 | 6,31 | 6,29 | 6,30 | 7.067 | 2.974.607.400 |
| 30/7/2024 | 6,15 | 6,31 | +1,77% | 6,15 | 6,35 | 6,26 | 6,31 | 6,32 | 8.539 | 3.460.316.200 |
| 29/7/2024 | 6,30 | 6,20 | -1,90% | 6,19 | 6,38 | 6,25 | 6,20 | 6,21 | 4.459 | 2.182.666.200 |
| 26/7/2024 | 6,24 | 6,32 | +2,27% | 6,15 | 6,37 | 6,29 | 6,31 | 6,33 | 4.343 | 2.853.240.800 |
| 25/7/2024 | 6,24 | 6,18 | -1,44% | 6,16 | 6,32 | 6,22 | 6,18 | 6,19 | 6.815 | 2.880.996.100 |
| 24/7/2024 | 6,33 | 6,27 | -0,79% | 6,24 | 6,38 | 6,28 | 6,27 | 6,28 | 6.119 | 5.315.668.200 |
| 23/7/2024 | 6,52 | 6,32 | -2,92% | 6,30 | 6,53 | 6,36 | 6,31 | 6,32 | 6.901 | 3.041.261.700 |
| 22/7/2024 | 6,55 | 6,51 | -0,61% | 6,50 | 6,59 | 6,54 | 6,51 | 6,52 | 3.097 | 2.145.857.400 |