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: 5 Anos
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.
NUTR3 - NUTRIPLANT - ON MA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 2,83 | 2,91 | +2,11% | 2,83 | 2,95 | 2,91 | 2,79 | 2,93 | 18 | 990.300 |
| 5/9/2025 | 2,81 | 2,85 | +1,42% | 2,81 | 2,93 | 2,88 | 2,79 | 2,86 | 21 | 865.200 |
| 4/9/2025 | 2,85 | 2,81 | -0,35% | 2,81 | 2,88 | 2,84 | 2,80 | 2,88 | 11 | 312.800 |
| 3/9/2025 | 2,80 | 2,82 | +0,36% | 2,80 | 2,90 | 2,87 | 2,81 | 2,87 | 20 | 1.004.700 |
| 2/9/2025 | 2,95 | 2,81 | -2,09% | 2,80 | 2,95 | 2,84 | 2,78 | 2,83 | 21 | 1.193.300 |
| 1/9/2025 | 2,81 | 2,87 | +2,50% | 2,81 | 2,91 | 2,86 | 2,85 | 2,88 | 15 | 486.700 |
| 29/8/2025 | 2,81 | 2,80 | -0,36% | 2,78 | 2,84 | 2,81 | 2,80 | 2,83 | 21 | 1.659.400 |
| 28/8/2025 | 2,81 | 2,81 | 0,00% | 2,77 | 2,81 | 2,80 | 2,77 | 2,81 | 19 | 1.318.700 |
| 27/8/2025 | 2,79 | 2,81 | +0,36% | 2,77 | 2,81 | 2,79 | 2,79 | 2,81 | 14 | 418.900 |
| 26/8/2025 | 2,77 | 2,80 | +1,45% | 2,77 | 2,80 | 2,77 | 2,78 | 2,81 | 18 | 639.300 |
| 25/8/2025 | 2,74 | 2,76 | +1,10% | 2,74 | 2,78 | 2,76 | 2,75 | 2,78 | 11 | 331.600 |
| 22/8/2025 | 2,80 | 2,73 | -2,85% | 2,73 | 2,81 | 2,77 | 2,74 | 2,79 | 25 | 1.689.700 |
| 21/8/2025 | 2,77 | 2,81 | +0,72% | 2,77 | 2,82 | 2,80 | 2,79 | 2,81 | 14 | 392.500 |
| 20/8/2025 | 2,88 | 2,79 | -1,06% | 2,75 | 2,88 | 2,83 | 2,80 | 2,83 | 23 | 877.900 |
| 19/8/2025 | 2,91 | 2,82 | +0,71% | 2,78 | 2,91 | 2,83 | 2,81 | 2,82 | 22 | 906.000 |
| 18/8/2025 | 2,83 | 2,80 | -1,06% | 2,79 | 2,83 | 2,81 | 2,78 | 2,82 | 20 | 562.200 |
| 15/8/2025 | 2,91 | 2,83 | -2,08% | 2,76 | 2,91 | 2,82 | 2,80 | 2,83 | 32 | 902.900 |
| 14/8/2025 | 2,76 | 2,89 | +1,40% | 2,76 | 2,95 | 2,88 | 2,82 | 2,90 | 29 | 1.239.000 |
| 13/8/2025 | 3,04 | 2,85 | -3,06% | 2,79 | 3,07 | 2,90 | 2,80 | 2,85 | 36 | 2.006.400 |
| 12/8/2025 | 3,00 | 2,94 | -3,29% | 2,80 | 3,09 | 2,97 | 2,85 | 3,00 | 27 | 1.516.100 |
| 11/8/2025 | 3,06 | 3,04 | -0,33% | 3,00 | 3,06 | 3,03 | 3,00 | 3,05 | 17 | 516.300 |
| 8/8/2025 | 3,08 | 3,05 | -0,97% | 3,01 | 3,09 | 3,06 | 3,00 | 3,09 | 14 | 428.400 |
| 7/8/2025 | 3,11 | 3,08 | +0,33% | 3,05 | 3,14 | 3,10 | 3,06 | 3,11 | 21 | 744.800 |
| 6/8/2025 | 3,15 | 3,07 | -0,97% | 3,05 | 3,15 | 3,09 | 3,07 | 3,14 | 14 | 433.300 |
| 5/8/2025 | 3,20 | 3,10 | -1,27% | 2,98 | 3,20 | 3,07 | 3,01 | 3,16 | 17 | 522.300 |
| 4/8/2025 | 3,05 | 3,14 | +4,67% | 2,93 | 3,14 | 3,07 | 3,06 | 3,14 | 27 | 1.447.500 |
| 1/8/2025 | 3,18 | 3,00 | -5,66% | 3,00 | 3,18 | 3,05 | 2,91 | 3,14 | 20 | 1.284.900 |
| 31/7/2025 | 3,19 | 3,18 | -0,31% | 3,08 | 3,19 | 3,13 | 3,01 | 3,18 | 12 | 376.200 |
| 30/7/2025 | 3,19 | 3,19 | 0,00% | 3,05 | 3,19 | 3,14 | 3,06 | 3,20 | 16 | 1.038.700 |
| 29/7/2025 | 3,20 | 3,19 | +1,59% | 3,04 | 3,20 | 3,10 | 3,08 | 3,20 | 12 | 403.700 |
| 28/7/2025 | 3,29 | 3,14 | -2,18% | 2,97 | 3,29 | 3,06 | 3,00 | 3,14 | 27 | 1.655.600 |
| 25/7/2025 | 2,97 | 3,21 | +8,08% | 2,97 | 3,21 | 3,14 | 3,13 | 3,29 | 26 | 1.635.600 |
| 24/7/2025 | 3,12 | 2,97 | +5,69% | 2,91 | 3,13 | 2,99 | 2,96 | 3,03 | 21 | 1.046.700 |
| 23/7/2025 | 3,11 | 2,81 | -9,94% | 2,81 | 3,34 | 3,06 | 2,97 | 3,21 | 30 | 2.726.100 |
| 22/7/2025 | 3,09 | 3,12 | +1,96% | 3,09 | 3,34 | 3,21 | 3,09 | 3,32 | 51 | 4.047.500 |
| 21/7/2025 | 3,11 | 3,06 | -0,33% | 3,05 | 3,34 | 3,13 | 3,08 | 3,14 | 44 | 4.010.500 |
| 18/7/2025 | 3,20 | 3,07 | -3,76% | 3,07 | 3,33 | 3,15 | 3,08 | 3,15 | 25 | 1.230.900 |
| 17/7/2025 | 3,11 | 3,19 | +0,95% | 3,11 | 3,20 | 3,16 | 3,13 | 3,19 | 15 | 537.500 |
| 16/7/2025 | 3,33 | 3,16 | -4,24% | 3,16 | 3,39 | 3,24 | 3,14 | 3,33 | 32 | 1.687.700 |
| 15/7/2025 | 3,44 | 3,30 | -1,20% | 3,19 | 3,44 | 3,29 | 3,22 | 3,32 | 20 | 1.152.100 |
| 14/7/2025 | 3,35 | 3,34 | -0,30% | 3,34 | 3,39 | 3,36 | 3,34 | 3,37 | 10 | 336.100 |
| 11/7/2025 | 3,37 | 3,35 | -0,30% | 3,35 | 3,48 | 3,41 | 3,34 | 3,47 | 10 | 341.000 |
| 10/7/2025 | 3,26 | 3,36 | +1,20% | 3,26 | 3,37 | 3,32 | 3,28 | 3,37 | 12 | 399.500 |
| 9/7/2025 | 3,36 | 3,32 | -0,90% | 3,32 | 3,44 | 3,36 | 3,32 | 3,43 | 14 | 538.400 |
| 8/7/2025 | 3,37 | 3,35 | -1,18% | 3,35 | 3,46 | 3,39 | 3,38 | 3,39 | 10 | 373.200 |
| 7/7/2025 | 3,58 | 3,39 | -5,57% | 3,30 | 3,59 | 3,38 | 3,39 | 3,41 | 58 | 6.155.600 |
| 4/7/2025 | 3,44 | 3,59 | +2,28% | 3,36 | 3,59 | 3,49 | 3,36 | 3,50 | 28 | 1.989.800 |
| 3/7/2025 | 3,59 | 3,51 | -1,96% | 3,48 | 3,59 | 3,51 | 3,51 | 3,53 | 18 | 914.700 |
| 2/7/2025 | 3,45 | 3,58 | +2,29% | 3,36 | 3,59 | 3,50 | 3,41 | 3,52 | 21 | 1.505.600 |
| 1/7/2025 | 3,34 | 3,50 | +4,17% | 3,23 | 3,60 | 3,44 | 3,33 | 3,50 | 31 | 1.791.400 |
| 30/6/2025 | 3,35 | 3,36 | +0,30% | 3,15 | 3,38 | 3,29 | 3,33 | 3,36 | 19 | 890.500 |
| 27/6/2025 | 3,36 | 3,35 | -0,59% | 3,35 | 3,48 | 3,40 | 3,01 | 3,35 | 17 | 748.700 |
| 26/6/2025 | 3,33 | 3,37 | +1,20% | 3,33 | 3,49 | 3,38 | 3,17 | 3,49 | 15 | 507.900 |
| 25/6/2025 | 3,39 | 3,33 | +0,30% | 3,31 | 3,50 | 3,37 | 3,31 | 3,49 | 22 | 944.500 |
| 24/6/2025 | 3,41 | 3,32 | -4,32% | 3,25 | 3,43 | 3,33 | 3,32 | 3,39 | 27 | 2.134.700 |
| 23/6/2025 | 3,45 | 3,47 | +1,17% | 3,14 | 3,56 | 3,35 | 3,31 | 3,44 | 27 | 1.240.900 |
| 20/6/2025 | 3,45 | 3,43 | +2,08% | 3,43 | 3,52 | 3,46 | 3,40 | 3,43 | 16 | 554.000 |
| 18/6/2025 | 3,43 | 3,36 | -2,04% | 3,35 | 3,53 | 3,42 | 3,36 | 3,45 | 21 | 1.505.300 |
| 17/6/2025 | 3,52 | 3,43 | -1,15% | 3,43 | 3,52 | 3,46 | 3,32 | 3,48 | 15 | 1.110.300 |
| 16/6/2025 | 3,45 | 3,47 | +0,29% | 3,36 | 3,50 | 3,45 | 3,39 | 3,47 | 23 | 3.214.900 |
| 13/6/2025 | 3,49 | 3,46 | -1,14% | 3,32 | 3,49 | 3,39 | 3,35 | 3,46 | 25 | 1.461.100 |
| 12/6/2025 | 3,55 | 3,50 | -1,41% | 3,31 | 3,55 | 3,45 | 3,35 | 3,50 | 31 | 1.867.200 |
| 11/6/2025 | 3,53 | 3,55 | +1,43% | 3,49 | 3,57 | 3,52 | 3,52 | 3,56 | 13 | 457.600 |
| 10/6/2025 | 3,61 | 3,50 | -2,51% | 3,50 | 3,61 | 3,53 | 3,48 | 3,53 | 16 | 882.700 |
| 9/6/2025 | 3,62 | 3,59 | -0,55% | 3,50 | 3,62 | 3,54 | 3,51 | 3,60 | 23 | 1.100.000 |
| 6/6/2025 | 3,43 | 3,61 | +5,56% | 3,43 | 3,61 | 3,49 | 3,60 | 3,62 | 31 | 1.259.300 |
| 5/6/2025 | 3,61 | 3,42 | -5,26% | 3,41 | 3,62 | 3,49 | 3,42 | 3,61 | 46 | 3.043.200 |
| 4/6/2025 | 3,48 | 3,61 | +1,40% | 3,48 | 3,61 | 3,56 | 3,50 | 3,62 | 17 | 855.900 |
| 3/6/2025 | 3,51 | 3,56 | -0,56% | 3,48 | 3,58 | 3,50 | 3,48 | 3,61 | 14 | 666.300 |
| 2/6/2025 | 3,47 | 3,58 | +4,99% | 3,43 | 3,81 | 3,61 | 3,56 | 3,68 | 36 | 3.904.200 |
| 30/5/2025 | 3,40 | 3,41 | -2,01% | 3,40 | 3,62 | 3,50 | 3,40 | 3,61 | 40 | 3.363.100 |
| 29/5/2025 | 3,49 | 3,48 | -1,42% | 3,27 | 3,50 | 3,37 | 3,40 | 3,48 | 32 | 2.365.700 |
| 28/5/2025 | 3,35 | 3,53 | +3,82% | 3,34 | 3,54 | 3,39 | 3,42 | 3,54 | 29 | 2.990.000 |
| 27/5/2025 | 3,59 | 3,40 | -5,82% | 3,40 | 3,77 | 3,63 | 3,47 | 3,58 | 54 | 4.621.600 |
| 26/5/2025 | 3,61 | 3,61 | +1,12% | 3,50 | 3,61 | 3,57 | 3,56 | 3,61 | 13 | 465.000 |
| 23/5/2025 | 3,63 | 3,57 | -1,65% | 3,57 | 3,64 | 3,61 | 3,57 | 3,60 | 23 | 2.274.600 |
| 22/5/2025 | 3,83 | 3,63 | -4,97% | 3,63 | 3,83 | 3,66 | 3,63 | 3,68 | 37 | 2.859.400 |
| 21/5/2025 | 3,66 | 3,82 | +4,09% | 3,63 | 3,82 | 3,65 | 3,64 | 3,84 | 23 | 1.060.400 |
| 20/5/2025 | 3,69 | 3,67 | -2,39% | 3,67 | 3,84 | 3,70 | 3,67 | 3,84 | 20 | 1.298.200 |
| 19/5/2025 | 3,66 | 3,76 | +2,73% | 3,65 | 3,88 | 3,72 | 3,67 | 3,77 | 41 | 2.494.300 |
| 16/5/2025 | 3,73 | 3,66 | -3,17% | 3,66 | 3,88 | 3,75 | 3,67 | 3,74 | 28 | 2.479.900 |
| 15/5/2025 | 3,70 | 3,78 | -1,56% | 3,65 | 3,89 | 3,74 | 3,73 | 3,87 | 53 | 4.828.300 |
| 14/5/2025 | 3,88 | 3,84 | +5,49% | 3,62 | 3,88 | 3,74 | 3,68 | 3,85 | 57 | 5.995.500 |
| 13/5/2025 | 3,85 | 3,64 | -7,14% | 3,50 | 3,96 | 3,62 | 3,65 | 3,86 | 62 | 13.693.900 |
| 12/5/2025 | 4,15 | 3,92 | -4,39% | 3,92 | 4,15 | 3,98 | 3,89 | 4,07 | 26 | 2.032.800 |
| 9/5/2025 | 3,87 | 4,10 | +0,74% | 3,87 | 4,10 | 4,06 | 4,01 | 4,15 | 17 | 1.016.400 |
| 8/5/2025 | 4,04 | 4,07 | +0,74% | 3,95 | 4,07 | 4,01 | 4,00 | 4,08 | 13 | 562.600 |
| 7/5/2025 | 4,04 | 4,04 | 0,00% | 3,94 | 4,05 | 4,01 | 3,99 | 4,05 | 14 | 643.100 |
| 6/5/2025 | 3,92 | 4,04 | +3,06% | 3,92 | 4,04 | 3,98 | 3,94 | 4,04 | 12 | 478.300 |
| 5/5/2025 | 3,96 | 3,92 | -2,24% | 3,92 | 4,04 | 3,94 | 3,85 | 4,04 | 18 | 1.145.200 |
| 2/5/2025 | 3,90 | 4,01 | +4,16% | 3,90 | 4,04 | 3,95 | 3,91 | 4,03 | 14 | 672.400 |
| 29/4/2025 | 3,84 | 3,85 | +1,58% | 3,70 | 4,08 | 3,89 | 3,84 | 4,08 | 66 | 7.714.300 |
| 28/4/2025 | 3,84 | 3,79 | -1,04% | 3,69 | 3,91 | 3,80 | 3,70 | 3,78 | 22 | 1.331.400 |
| 25/4/2025 | 3,91 | 3,83 | -1,54% | 3,83 | 3,91 | 3,87 | 3,83 | 3,91 | 11 | 426.100 |
| 24/4/2025 | 3,80 | 3,89 | +1,57% | 3,78 | 3,89 | 3,86 | 3,81 | 3,89 | 17 | 926.500 |
| 23/4/2025 | 3,91 | 3,83 | -1,54% | 3,83 | 3,91 | 3,88 | 3,70 | 3,89 | 14 | 816.500 |
| 22/4/2025 | 3,89 | 3,89 | +0,26% | 3,74 | 3,89 | 3,83 | 3,76 | 3,89 | 22 | 1.688.100 |
| 17/4/2025 | 3,76 | 3,88 | +3,19% | 3,73 | 3,88 | 3,79 | 3,73 | 3,86 | 20 | 1.328.600 |
| 16/4/2025 | 3,69 | 3,76 | +1,90% | 3,69 | 3,76 | 3,71 | 3,70 | 3,77 | 18 | 818.000 |
| 15/4/2025 | 3,72 | 3,69 | -1,60% | 3,69 | 3,73 | 3,70 | 3,69 | 3,75 | 11 | 407.800 |
| 14/4/2025 | 3,63 | 3,75 | +3,88% | 3,63 | 3,75 | 3,69 | 3,67 | 3,75 | 14 | 553.500 |
| 11/4/2025 | 3,63 | 3,61 | -0,55% | 3,54 | 3,73 | 3,61 | 3,62 | 3,71 | 20 | 1.121.700 |
| 10/4/2025 | 3,67 | 3,63 | +1,68% | 3,59 | 3,73 | 3,67 | 3,63 | 3,67 | 16 | 1.505.300 |
| 9/4/2025 | 3,52 | 3,57 | -0,28% | 3,52 | 3,62 | 3,57 | 3,57 | 3,60 | 21 | 1.180.000 |
| 8/4/2025 | 3,51 | 3,58 | +2,29% | 3,51 | 3,59 | 3,55 | 3,51 | 3,58 | 19 | 746.200 |
| 7/4/2025 | 3,70 | 3,50 | -4,37% | 3,44 | 3,70 | 3,53 | 3,49 | 3,59 | 24 | 1.447.900 |
| 4/4/2025 | 3,97 | 3,66 | -6,39% | 3,58 | 3,97 | 3,66 | 3,66 | 3,69 | 35 | 3.295.100 |
| 3/4/2025 | 3,87 | 3,91 | -0,26% | 3,86 | 3,91 | 3,88 | 3,90 | 3,97 | 21 | 854.400 |
| 2/4/2025 | 3,90 | 3,92 | +2,08% | 3,89 | 3,98 | 3,92 | 3,88 | 3,95 | 16 | 746.400 |
| 1/4/2025 | 3,86 | 3,84 | -0,26% | 3,82 | 3,97 | 3,87 | 3,84 | 3,89 | 27 | 1.434.500 |
| 31/3/2025 | 3,79 | 3,85 | +4,05% | 3,79 | 4,08 | 3,89 | 3,83 | 3,92 | 52 | 4.285.700 |
| 28/3/2025 | 3,67 | 3,70 | +1,09% | 3,57 | 3,83 | 3,70 | 3,69 | 3,80 | 31 | 2.851.800 |
| 27/3/2025 | 3,59 | 3,66 | +2,81% | 3,57 | 3,66 | 3,62 | 3,57 | 3,65 | 12 | 506.900 |
| 26/3/2025 | 3,58 | 3,56 | -1,93% | 3,56 | 3,67 | 3,58 | 3,56 | 3,65 | 16 | 1.289.600 |
| 25/3/2025 | 3,63 | 3,63 | 0,00% | 3,55 | 3,63 | 3,58 | 3,56 | 3,64 | 15 | 573.400 |
| 24/3/2025 | 3,50 | 3,63 | +2,83% | 3,50 | 3,70 | 3,63 | 3,57 | 3,63 | 17 | 1.742.900 |
| 21/3/2025 | 3,54 | 3,53 | -0,28% | 3,49 | 3,63 | 3,55 | 3,50 | 3,52 | 13 | 710.400 |
| 20/3/2025 | 3,53 | 3,54 | -77,89% | 3,53 | 3,76 | 3,64 | 3,53 | 3,62 | 26 | 2.441.200 |