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.
NUTR3F - NUTRIPLANT - ON MA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,62 | 3,62 | 0,00% | 3,62 | 3,62 | 3,62 | 3,52 | 3,62 | 1 | 362 |
| 4/6/2025 | 3,67 | 3,62 | -3,47% | 3,62 | 3,71 | 3,63 | 3,50 | 3,62 | 6 | 4.366 |
| 3/6/2025 | 3,55 | 3,75 | +5,34% | 3,55 | 3,76 | 3,66 | 3,51 | 3,75 | 7 | 34.481 |
| 2/6/2025 | 3,62 | 3,56 | -1,66% | 3,56 | 3,76 | 3,66 | 3,56 | 3,71 | 23 | 58.561 |
| 30/5/2025 | 3,51 | 3,62 | +0,28% | 3,38 | 3,62 | 3,53 | 3,50 | 3,60 | 9 | 37.459 |
| 29/5/2025 | 3,61 | 3,61 | -0,28% | 3,41 | 3,61 | 3,49 | 3,51 | 3,61 | 12 | 39.861 |
| 28/5/2025 | 3,62 | 3,62 | +1,12% | 3,48 | 3,62 | 3,56 | 3,48 | 3,61 | 14 | 59.842 |
| 27/5/2025 | 3,62 | 3,58 | 0,00% | 3,57 | 3,70 | 3,62 | 3,57 | 3,62 | 10 | 42.393 |
| 26/5/2025 | 3,70 | 3,58 | -2,19% | 3,47 | 3,70 | 3,55 | 3,48 | 3,68 | 18 | 9.963 |
| 23/5/2025 | 3,66 | 3,66 | -2,14% | 3,62 | 3,66 | 3,63 | 3,60 | 3,68 | 9 | 33.407 |
| 22/5/2025 | 3,67 | 3,74 | +0,81% | 3,67 | 3,75 | 3,73 | 3,66 | 3,74 | 13 | 31.016 |
| 21/5/2025 | 3,71 | 3,71 | +1,09% | 3,71 | 3,71 | 3,71 | 3,71 | 3,79 | 1 | 742 |
| 20/5/2025 | 3,76 | 3,67 | -1,34% | 3,67 | 3,83 | 3,75 | 3,67 | 3,84 | 12 | 10.141 |
| 19/5/2025 | 3,81 | 3,72 | -4,37% | 3,68 | 3,92 | 3,77 | 3,66 | 3,74 | 25 | 18.857 |
| 16/5/2025 | 3,87 | 3,89 | +0,26% | 3,87 | 3,89 | 3,87 | 3,78 | 3,90 | 5 | 1.937 |
| 15/5/2025 | 3,79 | 3,88 | +3,47% | 3,71 | 3,88 | 3,79 | 3,70 | 3,85 | 11 | 26.173 |
| 14/5/2025 | 3,66 | 3,75 | -0,53% | 3,66 | 3,76 | 3,74 | 3,65 | 3,78 | 10 | 23.608 |
| 13/5/2025 | 3,92 | 3,77 | -4,07% | 3,66 | 3,96 | 3,83 | 3,66 | 3,78 | 20 | 92.312 |
| 12/5/2025 | 4,14 | 3,93 | -3,91% | 3,68 | 4,14 | 3,90 | 3,93 | 4,08 | 29 | 52.714 |
| 9/5/2025 | 4,05 | 4,09 | +1,49% | 3,99 | 4,09 | 4,05 | 3,93 | 4,09 | 14 | 86.008 |
| 8/5/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 4,03 | 3,92 | 3,98 | 4 | 3.226 |
| 7/5/2025 | 3,95 | 4,14 | +5,08% | 3,95 | 4,14 | 4,05 | 3,92 | 3,99 | 29 | 21.092 |
| 6/5/2025 | 3,96 | 3,94 | -2,72% | 3,81 | 4,03 | 3,88 | 3,81 | 3,94 | 8 | 13.225 |
| 5/5/2025 | 3,93 | 4,05 | 0,00% | 3,58 | 4,05 | 3,88 | 3,81 | 3,95 | 16 | 89.650 |
| 2/5/2025 | 3,92 | 4,05 | +1,50% | 3,92 | 4,05 | 4,00 | 3,86 | 3,93 | 3 | 2.404 |
| 29/4/2025 | 3,92 | 3,99 | +2,05% | 3,92 | 3,99 | 3,93 | 3,84 | 3,99 | 8 | 13.381 |
| 28/4/2025 | 3,81 | 3,91 | +1,82% | 3,81 | 3,92 | 3,88 | 3,80 | 3,91 | 6 | 2.718 |
| 25/4/2025 | 3,77 | 3,84 | -1,29% | 3,77 | 3,90 | 3,82 | 3,78 | 3,90 | 7 | 24.506 |
| 24/4/2025 | 3,92 | 3,89 | 0,00% | 3,89 | 3,92 | 3,90 | 3,78 | 3,89 | 2 | 3.510 |
| 23/4/2025 | 3,89 | 3,89 | +1,04% | 3,89 | 3,92 | 3,90 | 3,83 | 3,89 | 7 | 24.597 |
| 22/4/2025 | 3,85 | 3,85 | +0,79% | 3,85 | 3,85 | 3,85 | 3,85 | 3,86 | 3 | 11.550 |
| 17/4/2025 | 3,63 | 3,82 | +1,33% | 3,63 | 3,82 | 3,67 | 3,74 | 3,82 | 3 | 4.776 |
| 16/4/2025 | 3,75 | 3,77 | +4,14% | 3,75 | 3,77 | 3,75 | 3,76 | 3,82 | 6 | 27.771 |
| 15/4/2025 | 3,76 | 3,62 | -3,72% | 3,62 | 3,92 | 3,68 | 3,62 | 3,69 | 9 | 19.898 |
| 14/4/2025 | 3,62 | 3,76 | +3,58% | 3,62 | 3,76 | 3,71 | 3,62 | 3,76 | 4 | 7.060 |
| 11/4/2025 | 3,54 | 3,63 | -6,44% | 3,54 | 3,92 | 3,78 | 3,62 | 3,69 | 17 | 73.025 |
| 10/4/2025 | 3,88 | 3,88 | 0,00% | 3,88 | 3,88 | 3,88 | 3,54 | 3,67 | 2 | 3.492 |
| 9/4/2025 | 3,88 | 3,88 | +9,92% | 3,88 | 3,88 | 3,88 | 3,07 | 3,88 | 2 | 2.328 |
| 8/4/2025 | 3,83 | 3,53 | -7,59% | 3,53 | 3,85 | 3,69 | 3,53 | 3,88 | 12 | 67.535 |
| 7/4/2025 | 3,75 | 3,82 | -0,26% | 3,53 | 3,83 | 3,64 | 3,54 | 3,83 | 15 | 59.426 |
| 4/4/2025 | 3,86 | 3,83 | -4,01% | 3,57 | 3,86 | 3,79 | 3,69 | 3,83 | 23 | 79.270 |
| 3/4/2025 | 3,93 | 3,99 | +2,57% | 3,93 | 3,99 | 3,94 | 3,86 | 3,90 | 2 | 3.948 |
| 2/4/2025 | 3,89 | 3,89 | +0,52% | 3,89 | 3,89 | 3,89 | 3,85 | 3,94 | 3 | 4.279 |
| 1/4/2025 | 3,74 | 3,87 | +4,59% | 3,74 | 4,10 | 3,90 | 3,86 | 3,99 | 30 | 39.849 |
| 31/3/2025 | 3,71 | 3,70 | -2,37% | 3,70 | 4,07 | 3,85 | 3,70 | 3,85 | 47 | 159.416 |
| 28/3/2025 | 3,49 | 3,79 | +7,37% | 3,49 | 3,83 | 3,66 | 3,62 | 3,80 | 36 | 79.548 |
| 27/3/2025 | 3,70 | 3,53 | -4,59% | 3,53 | 3,74 | 3,59 | 3,53 | 3,70 | 11 | 12.592 |
| 26/3/2025 | 3,74 | 3,70 | +4,82% | 3,70 | 3,74 | 3,70 | 3,53 | 3,70 | 5 | 7.404 |
| 25/3/2025 | 3,69 | 3,53 | -2,49% | 3,53 | 3,70 | 3,55 | 3,53 | 3,70 | 3 | 18.504 |
| 24/3/2025 | 3,62 | 3,62 | +7,10% | 3,62 | 3,62 | 3,62 | 3,53 | 3,62 | 1 | 3.620 |
| 21/3/2025 | 3,62 | 3,38 | +0,30% | 3,30 | 3,62 | 3,38 | 3,51 | 3,54 | 9 | 15.238 |
| 20/3/2025 | 3,53 | 3,37 | -5,07% | 3,34 | 3,62 | 3,51 | 3,40 | 3,60 | 35 | 64.943 |
| 19/3/2025 | 3,54 | 3,55 | +0,28% | 3,47 | 3,55 | 3,53 | 3,50 | 3,55 | 7 | 5.651 |
| 18/3/2025 | 3,41 | 3,54 | +1,72% | 3,41 | 3,54 | 3,47 | 3,46 | 3,54 | 5 | 6.942 |
| 17/3/2025 | 3,62 | 3,48 | +2,05% | 3,48 | 3,62 | 3,53 | 3,51 | 3,62 | 3 | 10.260 |
| 14/3/2025 | 3,42 | 3,41 | +0,29% | 3,41 | 3,42 | 3,41 | 3,31 | 3,47 | 2 | 683 |
| 13/3/2025 | 3,43 | 3,40 | -2,02% | 3,40 | 3,43 | 3,42 | 3,40 | 3,49 | 3 | 12.000 |
| 12/3/2025 | 3,53 | 3,47 | -1,70% | 3,47 | 3,53 | 3,49 | 3,35 | 3,45 | 9 | 54.567 |
| 11/3/2025 | 3,53 | 3,53 | 0,00% | 3,36 | 3,53 | 3,38 | 3,44 | 3,53 | 3 | 4.402 |
| 10/3/2025 | 3,43 | 3,53 | +5,06% | 3,43 | 3,53 | 3,49 | 3,30 | 3,52 | 4 | 3.147 |
| 7/3/2025 | 3,40 | 3,36 | -1,18% | 3,34 | 3,40 | 3,36 | 3,40 | 3,45 | 9 | 7.742 |
| 6/3/2025 | 3,35 | 3,40 | +3,03% | 3,35 | 3,44 | 3,41 | 3,41 | 3,50 | 11 | 21.159 |
| 5/3/2025 | 3,25 | 3,30 | +0,61% | 3,10 | 3,30 | 3,18 | 3,14 | 3,30 | 10 | 60.546 |
| 27/2/2025 | 3,46 | 3,28 | -4,65% | 3,28 | 3,46 | 3,30 | 3,36 | 3,40 | 5 | 4.960 |
| 26/2/2025 | 3,32 | 3,44 | +2,69% | 3,32 | 3,45 | 3,41 | 3,32 | 3,44 | 5 | 5.126 |
| 25/2/2025 | 3,57 | 3,35 | -4,56% | 3,25 | 3,61 | 3,40 | 3,32 | 3,44 | 48 | 120.033 |
| 24/2/2025 | 3,58 | 3,51 | -3,57% | 3,51 | 3,62 | 3,56 | 3,51 | 3,57 | 16 | 16.734 |
| 21/2/2025 | 3,61 | 3,64 | +1,11% | 3,49 | 3,68 | 3,54 | 3,57 | 3,65 | 25 | 24.102 |
| 20/2/2025 | 3,81 | 3,60 | -1,91% | 3,60 | 3,81 | 3,64 | 3,60 | 3,68 | 17 | 55.785 |
| 19/2/2025 | 3,65 | 3,67 | +0,55% | 3,65 | 3,70 | 3,67 | 3,65 | 3,80 | 13 | 79.803 |
| 18/2/2025 | 3,79 | 3,65 | -3,69% | 3,65 | 3,80 | 3,70 | 3,65 | 3,76 | 12 | 21.877 |
| 17/2/2025 | 3,74 | 3,79 | +1,07% | 3,62 | 3,80 | 3,75 | 3,67 | 3,79 | 23 | 60.897 |
| 14/2/2025 | 3,72 | 3,75 | +0,81% | 3,72 | 3,75 | 3,72 | 3,64 | 3,75 | 4 | 7.459 |
| 13/2/2025 | 3,62 | 3,72 | +1,09% | 3,52 | 3,72 | 3,58 | 3,63 | 3,73 | 15 | 11.844 |
| 12/2/2025 | 3,83 | 3,68 | -5,15% | 3,62 | 3,92 | 3,72 | 3,63 | 3,73 | 28 | 74.594 |
| 11/2/2025 | 3,85 | 3,88 | +0,26% | 3,85 | 3,90 | 3,88 | 3,75 | 3,83 | 6 | 28.773 |
| 10/2/2025 | 3,74 | 3,87 | +3,20% | 3,74 | 3,87 | 3,82 | 3,82 | 3,88 | 5 | 3.063 |
| 7/2/2025 | 3,83 | 3,75 | +1,90% | 3,75 | 3,83 | 3,82 | 3,79 | 3,81 | 16 | 24.106 |
| 6/2/2025 | 3,70 | 3,68 | -2,13% | 3,55 | 3,75 | 3,64 | 3,68 | 3,69 | 34 | 108.684 |
| 5/2/2025 | 3,68 | 3,76 | +2,17% | 3,68 | 3,76 | 3,74 | 3,76 | 3,77 | 3 | 9.368 |
| 4/2/2025 | 3,72 | 3,68 | -1,87% | 3,65 | 3,77 | 3,72 | 3,67 | 3,77 | 22 | 44.747 |
| 3/2/2025 | 3,68 | 3,75 | +1,35% | 3,68 | 3,75 | 3,69 | 3,75 | 3,76 | 18 | 56.508 |
| 31/1/2025 | 3,69 | 3,70 | 0,00% | 3,68 | 3,70 | 3,68 | 3,70 | 3,80 | 4 | 19.879 |
| 30/1/2025 | 3,91 | 3,70 | -5,13% | 3,70 | 3,91 | 3,75 | 3,70 | 3,75 | 16 | 48.056 |
| 29/1/2025 | 3,90 | 3,90 | +0,78% | 3,90 | 3,90 | 3,90 | 3,70 | 3,86 | 2 | 13.650 |
| 28/1/2025 | 3,66 | 3,87 | +3,48% | 3,66 | 3,87 | 3,82 | 3,75 | 3,85 | 8 | 23.711 |
| 27/1/2025 | 3,70 | 3,74 | +2,19% | 3,70 | 3,82 | 3,72 | 3,75 | 3,82 | 12 | 10.441 |
| 24/1/2025 | 3,65 | 3,66 | +0,27% | 3,65 | 3,66 | 3,65 | 3,62 | 3,68 | 3 | 3.651 |
| 23/1/2025 | 3,83 | 3,65 | -4,70% | 3,61 | 3,83 | 3,67 | 3,64 | 3,65 | 11 | 16.559 |
| 22/1/2025 | 3,82 | 3,83 | 0,00% | 3,65 | 3,83 | 3,80 | 3,71 | 3,81 | 10 | 17.142 |
| 21/1/2025 | 3,85 | 3,83 | 0,00% | 3,69 | 3,85 | 3,78 | 3,75 | 3,81 | 17 | 68.189 |
| 20/1/2025 | 4,05 | 3,83 | -4,01% | 3,83 | 4,05 | 3,94 | 3,84 | 4,05 | 14 | 33.545 |
| 17/1/2025 | 3,94 | 3,99 | -0,75% | 3,94 | 3,99 | 3,98 | 4,01 | 4,04 | 2 | 2.389 |
| 16/1/2025 | 4,07 | 4,02 | +3,34% | 3,98 | 4,07 | 4,02 | 3,87 | 4,02 | 5 | 6.440 |
| 15/1/2025 | 4,08 | 3,89 | -2,99% | 3,89 | 4,09 | 3,94 | 3,90 | 4,09 | 30 | 37.443 |
| 14/1/2025 | 4,08 | 4,01 | -0,50% | 3,96 | 4,13 | 4,05 | 3,95 | 4,02 | 33 | 125.567 |
| 13/1/2025 | 4,25 | 4,03 | -5,18% | 3,91 | 4,25 | 4,07 | 3,93 | 4,03 | 17 | 35.856 |
| 10/1/2025 | 4,22 | 4,25 | +1,92% | 4,06 | 4,25 | 4,18 | 4,10 | 4,25 | 18 | 63.575 |
| 9/1/2025 | 4,16 | 4,17 | +0,24% | 4,08 | 4,25 | 4,18 | 4,08 | 4,16 | 15 | 45.985 |
| 8/1/2025 | 3,98 | 4,16 | +6,12% | 3,98 | 4,16 | 4,06 | 3,98 | 4,16 | 10 | 43.526 |
| 7/1/2025 | 3,87 | 3,92 | +0,77% | 3,76 | 3,92 | 3,85 | 3,92 | 3,95 | 12 | 43.570 |
| 6/1/2025 | 3,92 | 3,89 | -0,77% | 3,74 | 4,05 | 3,84 | 3,89 | 3,92 | 19 | 49.230 |
| 3/1/2025 | 3,94 | 3,92 | +2,35% | 3,83 | 3,94 | 3,86 | 3,92 | 3,94 | 9 | 13.137 |
| 2/1/2025 | 3,94 | 3,83 | -1,79% | 3,83 | 3,94 | 3,86 | 3,83 | 3,95 | 24 | 38.244 |
| 30/12/2024 | 4,06 | 3,90 | -2,50% | 3,86 | 4,06 | 3,89 | 3,85 | 3,91 | 33 | 69.419 |
| 27/12/2024 | 3,95 | 4,00 | +1,78% | 3,84 | 4,00 | 3,93 | 3,98 | 4,00 | 30 | 73.902 |
| 26/12/2024 | 4,03 | 3,93 | -1,50% | 3,93 | 4,05 | 4,01 | 3,92 | 3,99 | 9 | 8.843 |
| 23/12/2024 | 3,95 | 3,99 | +2,05% | 3,95 | 3,99 | 3,97 | 3,95 | 3,99 | 7 | 6.765 |
| 20/12/2024 | 3,99 | 3,91 | +1,03% | 3,91 | 4,05 | 4,01 | 3,92 | 4,02 | 16 | 32.491 |
| 19/12/2024 | 3,87 | 3,87 | +1,04% | 3,87 | 3,87 | 3,87 | 3,95 | 4,00 | 4 | 11.223 |
| 18/12/2024 | 3,98 | 3,83 | -2,79% | 3,83 | 4,04 | 3,97 | 3,85 | 4,00 | 18 | 28.232 |
| 17/12/2024 | 4,02 | 3,94 | -2,72% | 3,94 | 4,03 | 3,95 | 3,94 | 4,03 | 9 | 11.860 |
| 16/12/2024 | 4,06 | 4,05 | +0,75% | 3,95 | 4,07 | 4,05 | 3,94 | 4,05 | 10 | 23.513 |
| 13/12/2024 | 3,83 | 4,02 | +3,08% | 3,78 | 4,03 | 3,90 | 3,97 | 4,02 | 38 | 62.460 |
| 12/12/2024 | 3,92 | 3,90 | -0,76% | 3,90 | 4,13 | 4,01 | 3,99 | 4,09 | 25 | 36.932 |
| 11/12/2024 | 4,04 | 3,93 | -2,00% | 3,93 | 4,09 | 4,04 | 3,92 | 3,93 | 25 | 25.514 |
| 10/12/2024 | 3,96 | 4,01 | -0,25% | 3,84 | 4,01 | 3,89 | 3,98 | 4,04 | 28 | 138.314 |
| 9/12/2024 | 4,06 | 4,02 | +0,25% | 3,99 | 4,06 | 4,01 | 3,92 | 4,00 | 26 | 32.946 |