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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LAND3F - TERRASANTAPA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 13/5/2025 | 12,59 | 11,99 | -3,15% | 11,81 | 12,59 | 12,22 | 11,99 | 12,25 | 124 | 1.507.518 |
| 12/5/2025 | 11,81 | 12,38 | +4,21% | 11,81 | 12,42 | 12,12 | 12,11 | 12,46 | 57 | 1.074.452 |
| 9/5/2025 | 12,06 | 11,88 | -1,57% | 11,88 | 12,33 | 12,12 | 11,85 | 11,88 | 265 | 6.365.288 |
| 8/5/2025 | 11,72 | 12,07 | +3,16% | 11,72 | 12,10 | 11,89 | 11,87 | 12,19 | 26 | 72.532 |
| 7/5/2025 | 11,75 | 11,70 | -1,43% | 11,63 | 11,85 | 11,71 | 11,70 | 11,86 | 33 | 398.412 |
| 6/5/2025 | 11,80 | 11,87 | -0,92% | 11,72 | 12,00 | 11,85 | 11,77 | 11,95 | 39 | 271.387 |
| 5/5/2025 | 11,58 | 11,98 | +3,36% | 11,56 | 11,98 | 11,80 | 11,64 | 11,99 | 31 | 280.951 |
| 2/5/2025 | 12,00 | 11,59 | -5,39% | 11,53 | 12,00 | 11,79 | 11,54 | 12,00 | 55 | 246.521 |
| 29/4/2025 | 12,57 | 12,25 | -3,92% | 12,20 | 12,57 | 12,34 | 12,21 | 12,30 | 40 | 461.525 |
| 28/4/2025 | 13,62 | 12,75 | -6,73% | 12,44 | 13,84 | 12,90 | 12,62 | 12,96 | 83 | 1.292.162 |
| 25/4/2025 | 13,64 | 13,67 | -1,80% | 12,91 | 13,78 | 13,46 | 13,52 | 13,67 | 24 | 469.841 |
| 24/4/2025 | 13,87 | 13,92 | -1,69% | 13,70 | 13,92 | 13,81 | 13,72 | 13,91 | 27 | 486.431 |
| 23/4/2025 | 14,00 | 14,16 | +1,14% | 13,91 | 14,32 | 14,04 | 13,93 | 14,16 | 13 | 469.069 |
| 22/4/2025 | 14,38 | 14,00 | -2,64% | 14,00 | 14,38 | 14,12 | 14,00 | 14,68 | 13 | 226.034 |
| 17/4/2025 | 14,35 | 14,38 | +2,79% | 14,15 | 14,38 | 14,24 | 14,12 | 14,40 | 19 | 269.233 |
| 16/4/2025 | 14,26 | 13,99 | -2,51% | 13,99 | 14,43 | 14,22 | 13,99 | 14,34 | 16 | 83.919 |
| 15/4/2025 | 14,42 | 14,35 | -1,10% | 14,26 | 14,42 | 14,31 | 14,30 | 14,65 | 19 | 214.757 |
| 14/4/2025 | 14,27 | 14,51 | +0,42% | 14,22 | 14,51 | 14,31 | 14,46 | 14,62 | 12 | 130.262 |
| 11/4/2025 | 13,51 | 14,45 | +1,83% | 13,51 | 14,45 | 14,14 | 14,20 | 14,45 | 13 | 100.413 |
| 10/4/2025 | 14,24 | 14,19 | -0,63% | 13,72 | 14,58 | 14,39 | 14,19 | 14,58 | 67 | 349.878 |
| 9/4/2025 | 14,20 | 14,28 | +0,42% | 14,10 | 14,46 | 14,28 | 14,28 | 14,51 | 34 | 464.158 |
| 8/4/2025 | 14,77 | 14,22 | -3,00% | 14,22 | 14,78 | 14,54 | 14,28 | 14,75 | 19 | 191.979 |
| 7/4/2025 | 14,22 | 14,66 | +0,96% | 14,14 | 14,66 | 14,29 | 14,60 | 14,76 | 31 | 437.436 |
| 4/4/2025 | 15,00 | 14,52 | -3,33% | 14,36 | 15,00 | 14,61 | 14,51 | 14,98 | 19 | 371.289 |
| 3/4/2025 | 14,14 | 15,02 | +3,80% | 14,14 | 15,27 | 14,84 | 14,98 | 15,22 | 56 | 558.168 |
| 2/4/2025 | 14,25 | 14,47 | -0,48% | 14,20 | 15,10 | 14,32 | 14,20 | 14,54 | 33 | 338.130 |
| 1/4/2025 | 14,82 | 14,54 | +0,07% | 14,38 | 14,82 | 14,56 | 14,40 | 14,79 | 37 | 209.806 |
| 31/3/2025 | 15,10 | 14,53 | +1,25% | 14,31 | 15,10 | 14,54 | 14,53 | 14,98 | 37 | 357.885 |
| 28/3/2025 | 14,51 | 14,35 | -1,17% | 14,35 | 14,66 | 14,46 | 14,35 | 14,51 | 22 | 514.954 |
| 27/3/2025 | 14,70 | 14,52 | -1,69% | 14,25 | 14,95 | 14,61 | 14,46 | 14,80 | 38 | 723.468 |
| 26/3/2025 | 15,10 | 14,77 | -1,66% | 14,51 | 15,38 | 14,99 | 14,49 | 14,76 | 43 | 761.667 |
| 25/3/2025 | 14,84 | 15,02 | +1,76% | 14,74 | 15,02 | 14,88 | 14,80 | 14,96 | 26 | 492.837 |
| 24/3/2025 | 14,46 | 14,76 | +2,29% | 14,15 | 15,09 | 14,69 | 14,60 | 14,84 | 33 | 649.672 |
| 21/3/2025 | 14,82 | 14,43 | -3,61% | 14,41 | 14,82 | 14,62 | 14,39 | 14,59 | 54 | 766.105 |
| 20/3/2025 | 15,50 | 14,97 | -1,96% | 14,81 | 15,50 | 15,11 | 14,81 | 14,90 | 43 | 591.002 |
| 19/3/2025 | 15,54 | 15,27 | -0,78% | 14,95 | 15,58 | 15,35 | 15,27 | 15,68 | 66 | 1.154.772 |
| 18/3/2025 | 15,69 | 15,39 | -1,72% | 15,39 | 15,78 | 15,63 | 15,39 | 15,85 | 35 | 575.348 |
| 17/3/2025 | 15,80 | 15,66 | -0,63% | 15,44 | 15,90 | 15,72 | 15,66 | 15,93 | 97 | 904.004 |
| 14/3/2025 | 15,98 | 15,76 | -0,57% | 15,76 | 15,98 | 15,86 | 15,76 | 15,98 | 32 | 615.617 |