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: 6 Meses
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.
NUTR3F - NUTRIPLANT - ON MA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 2,95 | 2,86 | -1,04% | 2,83 | 2,95 | 2,87 | 2,81 | 2,86 | 9 | 12.632 |
| 4/9/2025 | 2,83 | 2,89 | -1,70% | 2,83 | 2,89 | 2,84 | 2,86 | 2,90 | 5 | 4.265 |
| 3/9/2025 | 2,94 | 2,94 | +1,03% | 2,94 | 2,94 | 2,94 | 2,88 | 2,89 | 2 | 14.700 |
| 2/9/2025 | 2,91 | 2,91 | +1,04% | 2,88 | 2,91 | 2,89 | 2,88 | 2,91 | 6 | 34.485 |
| 1/9/2025 | 2,80 | 2,88 | +2,86% | 2,80 | 2,91 | 2,86 | 2,85 | 2,88 | 9 | 19.194 |
| 29/8/2025 | 2,79 | 2,80 | -0,36% | 2,79 | 2,85 | 2,81 | 2,79 | 2,80 | 10 | 10.417 |
| 28/8/2025 | 2,84 | 2,81 | -1,06% | 2,79 | 2,84 | 2,81 | 2,81 | 2,85 | 5 | 2.529 |
| 27/8/2025 | 2,80 | 2,84 | +1,07% | 2,80 | 2,84 | 2,83 | 2,79 | 2,84 | 4 | 2.832 |
| 26/8/2025 | 2,76 | 2,81 | +4,07% | 2,66 | 2,81 | 2,76 | 2,68 | 2,81 | 20 | 21.861 |
| 25/8/2025 | 2,70 | 2,70 | -3,57% | 2,70 | 2,70 | 2,70 | 2,70 | 2,88 | 7 | 22.680 |
| 22/8/2025 | 2,88 | 2,80 | -0,36% | 2,78 | 2,88 | 2,81 | 2,78 | 2,80 | 10 | 32.634 |
| 21/8/2025 | 2,88 | 2,81 | -1,75% | 2,81 | 2,89 | 2,85 | 2,80 | 2,81 | 9 | 11.415 |
| 20/8/2025 | 2,88 | 2,86 | +1,06% | 2,86 | 2,88 | 2,86 | 2,85 | 2,86 | 3 | 15.164 |
| 19/8/2025 | 2,83 | 2,83 | +0,71% | 2,83 | 2,83 | 2,83 | 2,83 | 2,88 | 1 | 566 |
| 18/8/2025 | 2,81 | 2,81 | 0,00% | 2,81 | 2,95 | 2,82 | 2,80 | 2,88 | 7 | 38.654 |
| 15/8/2025 | 2,87 | 2,81 | -2,09% | 2,81 | 2,87 | 2,83 | 2,81 | 2,87 | 3 | 12.736 |
| 14/8/2025 | 2,85 | 2,87 | +0,70% | 2,84 | 2,98 | 2,87 | 2,86 | 2,95 | 27 | 38.758 |
| 13/8/2025 | 3,03 | 2,85 | -5,00% | 2,85 | 3,03 | 2,88 | 2,85 | 2,95 | 12 | 30.536 |
| 12/8/2025 | 3,03 | 3,00 | -1,64% | 3,00 | 3,03 | 3,01 | 2,95 | 3,02 | 21 | 31.962 |
| 11/8/2025 | 3,08 | 3,05 | +0,33% | 3,04 | 3,08 | 3,05 | 3,03 | 3,06 | 12 | 39.986 |
| 8/8/2025 | 3,09 | 3,04 | 0,00% | 3,04 | 3,09 | 3,05 | 3,04 | 3,09 | 5 | 8.869 |
| 7/8/2025 | 3,04 | 3,04 | 0,00% | 3,04 | 3,04 | 3,04 | 3,04 | 3,10 | 2 | 6.384 |
| 6/8/2025 | 3,03 | 3,04 | +1,33% | 3,03 | 3,11 | 3,07 | 3,04 | 3,10 | 8 | 7.986 |
| 5/8/2025 | 3,12 | 3,00 | -2,60% | 3,00 | 3,23 | 3,06 | 3,00 | 3,19 | 11 | 24.846 |
| 4/8/2025 | 3,18 | 3,08 | -2,53% | 3,07 | 3,19 | 3,12 | 3,05 | 3,21 | 8 | 6.567 |
| 1/8/2025 | 3,22 | 3,16 | +0,96% | 3,15 | 3,22 | 3,17 | 3,06 | 3,17 | 5 | 1.907 |
| 31/7/2025 | 3,11 | 3,13 | +11,39% | 3,11 | 3,13 | 3,11 | 3,05 | 3,14 | 5 | 7.158 |
| 30/7/2025 | 3,23 | 2,81 | -13,00% | 2,81 | 3,23 | 3,01 | 2,99 | 3,22 | 13 | 36.748 |
| 29/7/2025 | 3,23 | 3,23 | 0,00% | 3,23 | 3,23 | 3,23 | 3,05 | 3,23 | 4 | 5.168 |
| 28/7/2025 | 3,20 | 3,23 | +4,87% | 3,00 | 3,23 | 3,15 | 3,08 | 3,23 | 7 | 17.346 |
| 25/7/2025 | 2,98 | 3,08 | +3,36% | 2,98 | 3,08 | 3,07 | 3,04 | 3,13 | 6 | 17.834 |
| 24/7/2025 | 3,08 | 2,98 | -3,25% | 2,98 | 3,32 | 3,04 | 2,98 | 3,03 | 17 | 34.393 |
| 23/7/2025 | 3,06 | 3,08 | +0,33% | 3,06 | 3,12 | 3,07 | 3,08 | 3,12 | 10 | 41.222 |
| 22/7/2025 | 3,19 | 3,07 | -2,54% | 3,07 | 3,19 | 3,14 | 3,07 | 3,20 | 2 | 4.087 |
| 21/7/2025 | 3,11 | 3,15 | -0,94% | 3,11 | 3,32 | 3,15 | 3,10 | 3,32 | 7 | 10.729 |
| 18/7/2025 | 3,17 | 3,18 | +1,60% | 3,17 | 3,18 | 3,17 | 3,08 | 3,19 | 3 | 4.448 |
| 17/7/2025 | 3,16 | 3,13 | -2,19% | 3,13 | 3,31 | 3,20 | 3,14 | 3,19 | 16 | 25.677 |
| 16/7/2025 | 3,40 | 3,20 | -6,16% | 3,20 | 3,40 | 3,24 | 3,18 | 3,29 | 25 | 54.464 |
| 15/7/2025 | 3,41 | 3,41 | +0,89% | 3,41 | 3,41 | 3,41 | 3,31 | 3,41 | 2 | 2.387 |
| 14/7/2025 | 3,35 | 3,38 | -2,03% | 3,30 | 3,38 | 3,31 | 3,34 | 3,38 | 12 | 23.218 |
| 11/7/2025 | 3,43 | 3,45 | +0,58% | 3,41 | 3,45 | 3,42 | 3,35 | 3,45 | 7 | 5.474 |
| 10/7/2025 | 3,40 | 3,43 | +2,39% | 3,40 | 3,43 | 3,41 | 3,34 | 3,43 | 14 | 8.536 |
| 9/7/2025 | 3,36 | 3,35 | -0,59% | 3,35 | 3,44 | 3,36 | 3,33 | 3,40 | 12 | 34.699 |
| 8/7/2025 | 3,42 | 3,37 | -1,17% | 3,36 | 3,44 | 3,39 | 3,40 | 3,44 | 10 | 20.349 |
| 7/7/2025 | 3,57 | 3,41 | -4,48% | 3,32 | 3,61 | 3,37 | 3,41 | 3,42 | 19 | 43.880 |
| 4/7/2025 | 3,51 | 3,57 | +2,88% | 3,51 | 3,57 | 3,54 | 3,47 | 3,58 | 9 | 11.348 |
| 3/7/2025 | 3,44 | 3,47 | -2,25% | 3,41 | 3,47 | 3,44 | 3,50 | 3,52 | 7 | 41.045 |
| 2/7/2025 | 3,47 | 3,55 | +2,60% | 3,43 | 3,55 | 3,52 | 3,44 | 3,54 | 11 | 38.752 |
| 1/7/2025 | 3,45 | 3,46 | +2,67% | 3,38 | 3,46 | 3,42 | 3,35 | 3,46 | 11 | 42.752 |
| 30/6/2025 | 3,42 | 3,37 | -0,30% | 3,27 | 3,45 | 3,36 | 3,39 | 3,44 | 21 | 16.143 |
| 27/6/2025 | 3,38 | 3,38 | -2,31% | 3,38 | 3,46 | 3,39 | 3,35 | 3,39 | 6 | 11.204 |
| 26/6/2025 | 3,39 | 3,46 | 0,00% | 3,38 | 3,46 | 3,41 | 3,38 | 3,46 | 13 | 7.865 |
| 25/6/2025 | 3,50 | 3,46 | +3,90% | 3,46 | 3,50 | 3,46 | 3,39 | 3,46 | 2 | 3.810 |
| 24/6/2025 | 3,48 | 3,33 | -4,31% | 3,33 | 3,49 | 3,36 | 3,33 | 3,50 | 30 | 81.509 |
| 23/6/2025 | 3,48 | 3,48 | +0,29% | 3,44 | 3,48 | 3,46 | 3,44 | 3,48 | 7 | 7.624 |
| 20/6/2025 | 3,43 | 3,47 | +0,58% | 3,36 | 3,47 | 3,42 | 3,44 | 3,48 | 11 | 13.369 |
| 18/6/2025 | 3,52 | 3,45 | -0,29% | 3,45 | 3,52 | 3,46 | 3,45 | 3,52 | 6 | 32.897 |
| 17/6/2025 | 3,51 | 3,46 | -0,29% | 3,46 | 3,51 | 3,48 | 3,46 | 3,50 | 3 | 2.093 |
| 16/6/2025 | 3,51 | 3,47 | -1,14% | 3,43 | 3,55 | 3,48 | 3,47 | 3,51 | 13 | 16.052 |
| 13/6/2025 | 3,56 | 3,51 | -0,28% | 3,40 | 3,58 | 3,47 | 3,46 | 3,51 | 15 | 31.656 |
| 12/6/2025 | 3,61 | 3,52 | -2,49% | 3,52 | 3,61 | 3,53 | 3,52 | 3,58 | 6 | 26.490 |
| 11/6/2025 | 3,53 | 3,61 | +2,27% | 3,49 | 3,61 | 3,56 | 3,52 | 3,61 | 7 | 12.112 |
| 10/6/2025 | 3,62 | 3,53 | -1,94% | 3,53 | 3,62 | 3,58 | 3,53 | 3,60 | 10 | 43.746 |
| 9/6/2025 | 3,60 | 3,60 | -0,28% | 3,57 | 3,60 | 3,59 | 3,57 | 3,60 | 9 | 16.912 |
| 6/6/2025 | 3,54 | 3,61 | -0,28% | 3,48 | 3,61 | 3,53 | 3,49 | 3,61 | 8 | 18.384 |
| 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 |