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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BEEF3F - MINERVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,74 | 4,88 | +3,17% | 4,71 | 4,90 | 4,83 | 4,88 | 4,89 | 1.115 | 9.741.415 |
| 4/6/2025 | 5,08 | 4,73 | -6,89% | 4,67 | 5,09 | 4,79 | 4,73 | 4,74 | 3.439 | 27.910.106 |
| 3/6/2025 | 5,08 | 5,08 | -0,39% | 5,06 | 5,17 | 5,10 | 5,06 | 5,08 | 864 | 6.880.390 |
| 2/6/2025 | 5,02 | 5,10 | +1,59% | 4,94 | 5,14 | 5,03 | 5,08 | 5,10 | 1.067 | 10.032.529 |
| 30/5/2025 | 5,02 | 5,02 | -0,59% | 4,99 | 5,10 | 5,03 | 5,02 | 5,06 | 831 | 6.683.012 |
| 29/5/2025 | 5,24 | 5,05 | -3,63% | 4,99 | 5,24 | 5,04 | 5,03 | 5,05 | 1.651 | 12.936.888 |
| 28/5/2025 | 5,11 | 5,24 | +2,34% | 5,04 | 5,24 | 5,15 | 5,20 | 5,24 | 927 | 8.383.376 |
| 27/5/2025 | 5,10 | 5,12 | +0,59% | 5,02 | 5,20 | 5,07 | 5,06 | 5,12 | 1.083 | 9.624.621 |
| 26/5/2025 | 5,19 | 5,09 | -0,78% | 5,00 | 5,22 | 5,05 | 5,05 | 5,09 | 1.450 | 10.118.253 |
| 23/5/2025 | 5,03 | 5,13 | +1,79% | 5,03 | 5,19 | 5,09 | 5,13 | 5,14 | 916 | 6.659.714 |
| 22/5/2025 | 5,05 | 5,04 | -0,20% | 5,03 | 5,15 | 5,09 | 5,04 | 5,11 | 1.010 | 7.734.775 |
| 21/5/2025 | 5,28 | 5,05 | -3,81% | 5,05 | 5,28 | 5,11 | 5,05 | 5,09 | 1.235 | 9.777.185 |
| 20/5/2025 | 5,20 | 5,25 | +0,19% | 5,12 | 5,33 | 5,21 | 5,18 | 5,25 | 884 | 8.136.374 |
| 19/5/2025 | 5,22 | 5,24 | +0,38% | 5,13 | 5,34 | 5,23 | 5,17 | 5,24 | 1.060 | 9.134.799 |
| 16/5/2025 | 5,17 | 5,22 | +1,95% | 5,10 | 5,26 | 5,18 | 5,15 | 5,22 | 957 | 8.743.475 |
| 15/5/2025 | 5,13 | 5,12 | -0,78% | 5,10 | 5,23 | 5,15 | 5,12 | 5,13 | 1.051 | 7.295.705 |
| 14/5/2025 | 5,13 | 5,16 | 0,00% | 5,09 | 5,18 | 5,13 | 5,12 | 5,16 | 899 | 6.456.430 |
| 13/5/2025 | 5,08 | 5,16 | +1,18% | 4,99 | 5,22 | 5,12 | 5,14 | 5,16 | 1.461 | 10.082.893 |
| 12/5/2025 | 4,98 | 5,10 | +3,45% | 4,93 | 5,20 | 5,06 | 5,10 | 5,20 | 1.311 | 10.431.225 |
| 9/5/2025 | 5,22 | 4,93 | -5,01% | 4,92 | 5,25 | 5,02 | 4,93 | 4,98 | 3.095 | 18.015.445 |
| 8/5/2025 | 5,64 | 5,19 | -7,16% | 5,19 | 5,82 | 5,36 | 5,18 | 5,19 | 2.684 | 21.377.716 |
| 7/5/2025 | 5,47 | 5,59 | +2,95% | 5,42 | 5,59 | 5,51 | 5,55 | 5,59 | 1.195 | 14.043.168 |
| 6/5/2025 | 5,80 | 5,43 | -7,18% | 5,43 | 5,82 | 5,57 | 5,43 | 5,44 | 1.966 | 16.023.525 |
| 5/5/2025 | 6,01 | 5,85 | -1,68% | 5,77 | 6,11 | 5,86 | 5,81 | 5,85 | 1.527 | 11.104.644 |
| 2/5/2025 | 5,91 | 5,95 | -17,48% | 5,65 | 6,10 | 5,80 | 5,89 | 5,95 | 1.484 | 12.130.668 |
| 29/4/2025 | 7,46 | 7,21 | -3,61% | 7,19 | 7,64 | 7,36 | 7,21 | 7,31 | 1.501 | 17.892.752 |
| 28/4/2025 | 7,80 | 7,48 | -4,47% | 7,13 | 7,80 | 7,41 | 7,45 | 7,48 | 2.719 | 24.253.627 |
| 25/4/2025 | 7,50 | 7,83 | +4,12% | 7,41 | 7,89 | 7,69 | 7,76 | 7,83 | 1.311 | 15.368.952 |
| 24/4/2025 | 7,92 | 7,52 | -4,93% | 7,44 | 8,23 | 7,85 | 7,50 | 7,52 | 1.700 | 22.193.207 |
| 23/4/2025 | 7,68 | 7,91 | +3,26% | 7,62 | 8,12 | 7,97 | 7,91 | 7,98 | 1.527 | 21.593.033 |
| 22/4/2025 | 7,38 | 7,66 | +4,50% | 7,38 | 7,79 | 7,68 | 7,66 | 7,70 | 1.468 | 18.071.020 |
| 17/4/2025 | 7,20 | 7,33 | +2,52% | 7,18 | 7,57 | 7,44 | 7,33 | 7,37 | 1.613 | 20.111.250 |
| 16/4/2025 | 6,89 | 7,15 | +3,62% | 6,81 | 7,29 | 7,15 | 7,13 | 7,15 | 1.456 | 18.041.124 |
| 15/4/2025 | 6,72 | 6,90 | +1,02% | 6,66 | 6,93 | 6,83 | 6,85 | 6,90 | 812 | 9.190.185 |
| 14/4/2025 | 6,81 | 6,83 | -2,01% | 6,49 | 6,91 | 6,71 | 6,77 | 6,83 | 1.834 | 17.665.531 |
| 11/4/2025 | 6,79 | 6,97 | +3,72% | 6,72 | 7,11 | 6,97 | 6,95 | 6,97 | 928 | 10.326.712 |
| 10/4/2025 | 6,70 | 6,72 | -0,30% | 6,66 | 7,02 | 6,83 | 6,72 | 6,75 | 1.302 | 12.147.292 |
| 9/4/2025 | 6,13 | 6,74 | +8,53% | 6,12 | 6,89 | 6,61 | 6,72 | 6,74 | 1.522 | 16.775.997 |
| 8/4/2025 | 6,18 | 6,21 | -2,05% | 6,01 | 6,36 | 6,18 | 6,21 | 6,25 | 1.442 | 15.736.903 |
| 7/4/2025 | 6,40 | 6,34 | -1,86% | 6,28 | 6,59 | 6,39 | 6,34 | 6,40 | 1.012 | 9.363.938 |
| 4/4/2025 | 6,45 | 6,46 | -0,62% | 6,29 | 6,68 | 6,53 | 6,44 | 6,46 | 1.161 | 11.313.285 |
| 3/4/2025 | 6,48 | 6,50 | -0,15% | 6,38 | 6,67 | 6,51 | 6,49 | 6,50 | 838 | 7.878.674 |
| 2/4/2025 | 6,41 | 6,51 | +0,15% | 6,41 | 6,67 | 6,58 | 6,51 | 6,55 | 949 | 9.761.786 |
| 1/4/2025 | 6,23 | 6,50 | +2,52% | 6,22 | 6,73 | 6,55 | 6,50 | 6,51 | 1.895 | 18.129.339 |
| 31/3/2025 | 6,19 | 6,34 | +1,28% | 6,13 | 6,37 | 6,27 | 6,30 | 6,34 | 923 | 8.412.571 |
| 28/3/2025 | 6,06 | 6,26 | +3,13% | 6,03 | 6,31 | 6,18 | 6,25 | 6,26 | 2.106 | 10.569.500 |
| 27/3/2025 | 5,79 | 6,07 | +3,76% | 5,79 | 6,24 | 6,10 | 6,07 | 6,14 | 1.285 | 11.868.844 |
| 26/3/2025 | 6,03 | 5,85 | -2,50% | 5,75 | 6,06 | 5,85 | 5,80 | 5,85 | 985 | 6.867.245 |
| 25/3/2025 | 5,83 | 6,00 | +3,63% | 5,81 | 6,09 | 5,98 | 5,95 | 6,00 | 812 | 6.871.171 |
| 24/3/2025 | 5,93 | 5,79 | -2,03% | 5,77 | 6,02 | 5,85 | 5,79 | 5,80 | 798 | 6.561.781 |
| 21/3/2025 | 6,05 | 5,91 | -2,15% | 5,85 | 6,10 | 5,96 | 5,91 | 5,94 | 1.975 | 9.161.170 |
| 20/3/2025 | 5,51 | 6,04 | +8,05% | 5,51 | 6,25 | 6,05 | 6,04 | 6,06 | 2.053 | 22.243.951 |
| 19/3/2025 | 5,53 | 5,59 | +2,19% | 5,45 | 5,59 | 5,54 | 5,57 | 5,59 | 585 | 4.777.061 |
| 18/3/2025 | 5,23 | 5,47 | +3,40% | 5,23 | 5,57 | 5,48 | 5,47 | 5,48 | 833 | 6.242.631 |
| 17/3/2025 | 5,36 | 5,29 | -1,31% | 5,22 | 5,42 | 5,29 | 5,29 | 5,32 | 684 | 5.853.441 |
| 14/3/2025 | 5,04 | 5,36 | +4,69% | 5,04 | 5,36 | 5,24 | 5,28 | 5,36 | 1.752 | 8.126.019 |
| 13/3/2025 | 4,90 | 5,12 | +4,70% | 4,84 | 5,14 | 5,01 | 5,07 | 5,12 | 783 | 5.297.204 |
| 12/3/2025 | 4,66 | 4,89 | +4,94% | 4,66 | 4,89 | 4,81 | 4,84 | 4,89 | 561 | 4.019.656 |
| 11/3/2025 | 4,79 | 4,66 | -1,48% | 4,63 | 4,80 | 4,70 | 4,66 | 4,74 | 539 | 3.288.955 |
| 10/3/2025 | 4,77 | 4,73 | -0,21% | 4,73 | 4,88 | 4,79 | 4,73 | 4,75 | 608 | 3.999.562 |
| 7/3/2025 | 4,72 | 4,74 | -0,84% | 4,70 | 4,89 | 4,78 | 4,74 | 4,80 | 733 | 6.630.398 |