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.
PCAR3 - P.ACUCAR-CBD - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,03 | 3,04 | +0,33% | 2,98 | 3,14 | 3,02 | 3,03 | 3,04 | 9.450 | 2.808.889.600 |
| 4/6/2025 | 3,09 | 3,03 | -1,30% | 3,02 | 3,16 | 3,06 | 3,02 | 3,03 | 3.960 | 1.720.932.400 |
| 3/6/2025 | 3,02 | 3,07 | +1,66% | 2,99 | 3,07 | 3,04 | 3,06 | 3,07 | 3.734 | 1.605.118.800 |
| 2/6/2025 | 3,04 | 3,02 | +0,33% | 2,98 | 3,06 | 3,01 | 3,01 | 3,02 | 5.866 | 2.129.636.900 |
| 30/5/2025 | 3,01 | 3,01 | 0,00% | 2,99 | 3,07 | 3,02 | 3,00 | 3,01 | 3.829 | 1.599.602.500 |
| 29/5/2025 | 3,07 | 3,01 | -1,63% | 2,98 | 3,09 | 3,01 | 3,01 | 3,02 | 6.787 | 2.580.527.800 |
| 28/5/2025 | 3,08 | 3,06 | -0,65% | 3,02 | 3,13 | 3,06 | 3,06 | 3,09 | 4.155 | 2.309.893.300 |
| 27/5/2025 | 3,13 | 3,08 | -0,32% | 3,05 | 3,21 | 3,12 | 3,07 | 3,08 | 3.541 | 2.265.740.300 |
| 26/5/2025 | 3,13 | 3,09 | 0,00% | 3,03 | 3,13 | 3,08 | 3,06 | 3,09 | 2.774 | 1.153.635.900 |
| 23/5/2025 | 3,00 | 3,09 | +3,00% | 2,92 | 3,09 | 3,02 | 3,07 | 3,09 | 7.519 | 2.438.795.800 |
| 22/5/2025 | 3,10 | 3,00 | -3,23% | 3,00 | 3,16 | 3,07 | 3,00 | 3,03 | 9.032 | 2.766.990.100 |
| 21/5/2025 | 3,11 | 3,10 | 0,00% | 3,03 | 3,15 | 3,08 | 3,08 | 3,10 | 4.139 | 2.061.480.600 |
| 20/5/2025 | 3,18 | 3,10 | -3,13% | 3,00 | 3,22 | 3,06 | 3,09 | 3,10 | 7.976 | 3.341.802.200 |
| 19/5/2025 | 3,31 | 3,20 | -3,90% | 3,18 | 3,36 | 3,26 | 3,20 | 3,21 | 4.088 | 2.154.516.000 |
| 16/5/2025 | 3,41 | 3,33 | -1,19% | 3,30 | 3,44 | 3,35 | 3,32 | 3,33 | 6.849 | 2.339.484.900 |
| 15/5/2025 | 3,31 | 3,37 | +2,12% | 3,31 | 3,59 | 3,42 | 3,37 | 3,38 | 7.811 | 3.763.447.200 |
| 14/5/2025 | 3,35 | 3,30 | -1,49% | 3,23 | 3,42 | 3,32 | 3,30 | 3,32 | 6.635 | 3.099.027.300 |
| 13/5/2025 | 3,12 | 3,35 | +7,72% | 3,08 | 3,35 | 3,20 | 3,34 | 3,35 | 16.554 | 5.912.505.300 |
| 12/5/2025 | 3,09 | 3,11 | +1,63% | 3,01 | 3,16 | 3,09 | 3,09 | 3,11 | 8.533 | 2.660.040.000 |
| 9/5/2025 | 3,12 | 3,06 | -1,61% | 2,95 | 3,13 | 3,01 | 3,04 | 3,06 | 8.411 | 3.285.181.400 |
| 8/5/2025 | 3,15 | 3,11 | +0,32% | 3,10 | 3,26 | 3,17 | 3,10 | 3,11 | 10.820 | 6.219.143.900 |
| 7/5/2025 | 3,04 | 3,10 | +1,97% | 2,86 | 3,10 | 3,00 | 3,10 | 3,11 | 12.691 | 9.652.958.300 |
| 6/5/2025 | 3,65 | 3,04 | -20,21% | 2,70 | 3,70 | 2,99 | 3,04 | 3,05 | 41.064 | 32.782.972.000 |
| 5/5/2025 | 3,98 | 3,81 | -2,31% | 3,75 | 4,00 | 3,82 | 3,81 | 3,82 | 7.357 | 3.728.031.500 |
| 2/5/2025 | 4,24 | 3,90 | -15,03% | 3,88 | 4,24 | 3,99 | 3,90 | 3,91 | 8.715 | 6.038.513.900 |
| 29/4/2025 | 4,29 | 4,59 | +8,00% | 4,23 | 4,95 | 4,65 | 4,58 | 4,59 | 20.656 | 18.301.523.600 |
| 28/4/2025 | 4,44 | 4,25 | -3,41% | 4,20 | 4,62 | 4,39 | 4,25 | 4,27 | 13.232 | 10.657.638.600 |
| 25/4/2025 | 4,36 | 4,40 | +1,62% | 4,22 | 4,52 | 4,39 | 4,39 | 4,40 | 9.865 | 6.459.954.600 |
| 24/4/2025 | 4,05 | 4,33 | +6,91% | 4,03 | 4,47 | 4,31 | 4,33 | 4,35 | 14.378 | 9.415.730.000 |
| 23/4/2025 | 4,03 | 4,05 | +1,50% | 3,99 | 4,16 | 4,06 | 4,04 | 4,05 | 7.950 | 6.176.356.900 |
| 22/4/2025 | 3,75 | 3,99 | +6,40% | 3,63 | 4,02 | 3,91 | 3,95 | 3,99 | 6.719 | 5.418.064.700 |
| 17/4/2025 | 3,67 | 3,75 | +3,59% | 3,64 | 3,81 | 3,74 | 3,75 | 3,76 | 26.127 | 9.070.105.400 |
| 16/4/2025 | 3,66 | 3,62 | -1,90% | 3,55 | 3,74 | 3,61 | 3,61 | 3,63 | 9.035 | 5.522.943.800 |
| 15/4/2025 | 4,00 | 3,69 | -6,82% | 3,66 | 4,01 | 3,77 | 3,69 | 3,70 | 8.846 | 7.014.606.100 |
| 14/4/2025 | 4,00 | 3,96 | +3,94% | 3,91 | 4,22 | 4,02 | 3,96 | 3,97 | 11.742 | 10.718.045.200 |
| 11/4/2025 | 3,77 | 3,81 | +2,42% | 3,73 | 4,10 | 3,90 | 3,81 | 3,82 | 15.059 | 11.083.217.900 |
| 10/4/2025 | 3,64 | 3,72 | +1,92% | 3,52 | 3,76 | 3,65 | 3,70 | 3,72 | 9.278 | 6.381.109.100 |
| 9/4/2025 | 3,02 | 3,65 | +18,89% | 3,00 | 3,68 | 3,49 | 3,65 | 3,66 | 16.242 | 9.588.182.300 |
| 8/4/2025 | 3,23 | 3,07 | -4,36% | 3,04 | 3,26 | 3,11 | 3,06 | 3,08 | 6.602 | 2.993.229.800 |
| 7/4/2025 | 3,15 | 3,21 | -0,62% | 3,02 | 3,26 | 3,14 | 3,20 | 3,21 | 10.042 | 3.943.774.800 |
| 4/4/2025 | 3,32 | 3,23 | -4,44% | 3,19 | 3,47 | 3,31 | 3,23 | 3,24 | 10.264 | 4.295.837.400 |
| 3/4/2025 | 3,65 | 3,38 | -3,70% | 3,16 | 3,75 | 3,42 | 3,36 | 3,38 | 17.225 | 11.380.736.400 |
| 2/4/2025 | 3,06 | 3,51 | +15,84% | 3,06 | 3,84 | 3,52 | 3,51 | 3,52 | 23.590 | 18.364.216.700 |
| 1/4/2025 | 3,04 | 3,03 | -1,94% | 2,95 | 3,11 | 3,02 | 3,02 | 3,03 | 8.590 | 4.086.978.200 |
| 31/3/2025 | 2,82 | 3,09 | +13,60% | 2,81 | 3,16 | 3,00 | 3,08 | 3,09 | 14.812 | 8.914.033.500 |
| 28/3/2025 | 2,87 | 2,72 | -4,90% | 2,66 | 2,87 | 2,72 | 2,71 | 2,72 | 5.351 | 2.028.434.000 |
| 27/3/2025 | 2,75 | 2,86 | +4,76% | 2,72 | 2,93 | 2,84 | 2,85 | 2,87 | 6.031 | 2.390.768.100 |
| 26/3/2025 | 2,65 | 2,73 | +3,80% | 2,65 | 2,76 | 2,72 | 2,73 | 2,74 | 4.088 | 1.774.339.300 |
| 25/3/2025 | 2,53 | 2,63 | +4,37% | 2,53 | 2,77 | 2,66 | 2,63 | 2,64 | 5.841 | 2.557.978.100 |
| 24/3/2025 | 2,55 | 2,52 | -1,18% | 2,49 | 2,56 | 2,52 | 2,51 | 2,53 | 2.841 | 716.965.000 |
| 21/3/2025 | 2,55 | 2,55 | +0,79% | 2,51 | 2,56 | 2,53 | 2,54 | 2,55 | 3.157 | 914.017.500 |
| 20/3/2025 | 2,54 | 2,53 | -1,56% | 2,52 | 2,59 | 2,55 | 2,52 | 2,54 | 4.873 | 1.051.328.900 |
| 19/3/2025 | 2,47 | 2,57 | +3,63% | 2,47 | 2,58 | 2,53 | 2,56 | 2,57 | 5.558 | 1.745.725.200 |
| 18/3/2025 | 2,45 | 2,48 | +1,64% | 2,41 | 2,49 | 2,45 | 2,47 | 2,48 | 4.307 | 1.111.832.700 |
| 17/3/2025 | 2,43 | 2,44 | +1,67% | 2,39 | 2,46 | 2,42 | 2,43 | 2,44 | 3.812 | 1.250.322.500 |
| 14/3/2025 | 2,43 | 2,40 | -0,41% | 2,40 | 2,51 | 2,44 | 2,40 | 2,41 | 6.668 | 2.216.887.700 |
| 13/3/2025 | 2,42 | 2,41 | -0,41% | 2,39 | 2,44 | 2,41 | 2,41 | 2,42 | 3.666 | 1.004.205.400 |
| 12/3/2025 | 2,38 | 2,42 | +1,68% | 2,38 | 2,46 | 2,42 | 2,41 | 2,42 | 4.667 | 1.234.376.800 |
| 11/3/2025 | 2,47 | 2,38 | -3,25% | 2,35 | 2,47 | 2,39 | 2,37 | 2,38 | 5.820 | 1.735.608.600 |
| 10/3/2025 | 2,49 | 2,46 | -1,20% | 2,45 | 2,54 | 2,48 | 2,46 | 2,47 | 4.785 | 987.211.100 |
| 7/3/2025 | 2,43 | 2,49 | +2,47% | 2,42 | 2,54 | 2,48 | 2,48 | 2,49 | 4.472 | 1.594.161.100 |
| 6/3/2025 | 2,52 | 2,43 | -2,80% | 2,42 | 2,54 | 2,46 | 2,43 | 2,44 | 4.777 | 1.989.467.800 |
| 5/3/2025 | 2,50 | 2,50 | -1,19% | 2,48 | 2,53 | 2,50 | 2,49 | 2,50 | 3.015 | 633.675.800 |
| 28/2/2025 | 2,60 | 2,53 | -3,44% | 2,47 | 2,61 | 2,54 | 2,52 | 2,53 | 5.758 | 1.997.461.800 |
| 27/2/2025 | 2,57 | 2,62 | +1,95% | 2,55 | 2,65 | 2,60 | 2,61 | 2,62 | 6.530 | 2.451.638.500 |
| 26/2/2025 | 2,71 | 2,57 | -4,46% | 2,57 | 2,73 | 2,63 | 2,57 | 2,58 | 5.191 | 2.366.249.300 |
| 25/2/2025 | 2,66 | 2,69 | +1,13% | 2,66 | 2,74 | 2,69 | 2,67 | 2,69 | 4.968 | 1.287.730.000 |
| 24/2/2025 | 2,72 | 2,66 | -1,85% | 2,60 | 2,74 | 2,64 | 2,64 | 2,66 | 7.686 | 3.271.189.500 |
| 21/2/2025 | 2,73 | 2,71 | -0,73% | 2,70 | 2,77 | 2,72 | 2,71 | 2,72 | 5.400 | 2.514.012.500 |
| 20/2/2025 | 2,75 | 2,73 | +0,37% | 2,65 | 2,77 | 2,71 | 2,71 | 2,73 | 11.522 | 3.979.855.200 |
| 19/2/2025 | 2,82 | 2,72 | -7,17% | 2,72 | 2,97 | 2,84 | 2,72 | 2,73 | 16.793 | 7.830.667.100 |
| 18/2/2025 | 3,03 | 2,93 | -6,69% | 2,87 | 3,03 | 2,93 | 2,93 | 2,94 | 12.019 | 7.503.301.700 |
| 17/2/2025 | 3,13 | 3,14 | +0,32% | 3,09 | 3,18 | 3,12 | 3,14 | 3,15 | 11.383 | 4.585.675.100 |
| 14/2/2025 | 3,00 | 3,13 | +5,03% | 2,90 | 3,13 | 3,03 | 3,09 | 3,13 | 19.111 | 4.184.186.900 |
| 13/2/2025 | 2,88 | 2,98 | +3,11% | 2,81 | 3,00 | 2,95 | 2,98 | 2,99 | 13.031 | 4.649.964.100 |
| 12/2/2025 | 2,80 | 2,89 | +0,35% | 2,76 | 2,90 | 2,84 | 2,88 | 2,90 | 9.194 | 2.649.217.400 |
| 11/2/2025 | 2,70 | 2,88 | +6,67% | 2,68 | 2,92 | 2,82 | 2,86 | 2,88 | 19.265 | 4.032.995.400 |
| 10/2/2025 | 2,69 | 2,70 | +1,50% | 2,66 | 2,76 | 2,70 | 2,69 | 2,70 | 4.783 | 1.708.390.300 |
| 7/2/2025 | 2,66 | 2,66 | +0,38% | 2,59 | 2,68 | 2,63 | 2,65 | 2,66 | 3.969 | 1.100.138.600 |
| 6/2/2025 | 2,60 | 2,65 | +2,71% | 2,56 | 2,65 | 2,59 | 2,63 | 2,65 | 5.449 | 1.320.609.500 |
| 5/2/2025 | 2,63 | 2,58 | -1,53% | 2,55 | 2,64 | 2,58 | 2,57 | 2,58 | 4.402 | 1.320.264.400 |
| 4/2/2025 | 2,65 | 2,62 | -1,13% | 2,55 | 2,67 | 2,61 | 2,62 | 2,63 | 5.380 | 1.500.596.200 |
| 3/2/2025 | 2,73 | 2,65 | -1,85% | 2,61 | 2,73 | 2,64 | 2,64 | 2,65 | 5.673 | 1.989.170.700 |
| 31/1/2025 | 2,76 | 2,70 | -1,82% | 2,69 | 2,78 | 2,73 | 2,70 | 2,73 | 4.060 | 1.838.659.400 |
| 30/1/2025 | 2,72 | 2,75 | +1,85% | 2,71 | 2,81 | 2,76 | 2,75 | 2,76 | 6.002 | 3.408.929.500 |
| 29/1/2025 | 2,74 | 2,70 | -0,37% | 2,67 | 2,75 | 2,71 | 2,70 | 2,71 | 3.455 | 1.851.088.800 |
| 28/1/2025 | 2,80 | 2,71 | -2,87% | 2,70 | 2,82 | 2,74 | 2,70 | 2,72 | 5.173 | 1.907.376.300 |
| 27/1/2025 | 2,67 | 2,79 | +4,49% | 2,65 | 2,84 | 2,77 | 2,79 | 2,81 | 6.806 | 3.535.076.700 |
| 24/1/2025 | 2,70 | 2,67 | -1,48% | 2,63 | 2,73 | 2,68 | 2,66 | 2,67 | 5.447 | 2.360.223.900 |
| 23/1/2025 | 2,88 | 2,71 | -5,57% | 2,71 | 2,88 | 2,78 | 2,71 | 2,73 | 4.835 | 2.729.391.100 |
| 22/1/2025 | 2,80 | 2,87 | +3,24% | 2,72 | 2,89 | 2,80 | 2,86 | 2,87 | 6.684 | 3.050.299.100 |
| 21/1/2025 | 2,76 | 2,78 | 0,00% | 2,76 | 2,85 | 2,80 | 2,77 | 2,78 | 4.870 | 1.751.583.400 |
| 20/1/2025 | 2,72 | 2,78 | +2,96% | 2,68 | 2,81 | 2,77 | 2,77 | 2,78 | 4.292 | 1.705.685.100 |
| 17/1/2025 | 2,68 | 2,70 | +0,75% | 2,65 | 2,75 | 2,71 | 2,69 | 2,70 | 12.937 | 2.349.167.400 |
| 16/1/2025 | 2,76 | 2,68 | -2,55% | 2,66 | 2,77 | 2,69 | 2,67 | 2,68 | 5.176 | 1.494.337.300 |
| 15/1/2025 | 2,73 | 2,75 | +2,23% | 2,64 | 2,79 | 2,72 | 2,75 | 2,76 | 6.574 | 2.183.226.200 |
| 14/1/2025 | 2,65 | 2,69 | +2,28% | 2,55 | 2,71 | 2,61 | 2,69 | 2,70 | 21.703 | 4.601.225.500 |
| 13/1/2025 | 2,72 | 2,63 | -4,71% | 2,61 | 2,75 | 2,65 | 2,63 | 2,64 | 11.565 | 4.546.430.600 |
| 10/1/2025 | 2,85 | 2,76 | -3,16% | 2,68 | 2,86 | 2,74 | 2,74 | 2,76 | 7.769 | 3.288.894.100 |
| 9/1/2025 | 2,79 | 2,85 | 0,00% | 2,77 | 2,91 | 2,85 | 2,84 | 2,85 | 6.437 | 2.324.572.700 |
| 8/1/2025 | 2,82 | 2,85 | +1,06% | 2,70 | 2,85 | 2,76 | 2,80 | 2,85 | 7.914 | 3.486.795.200 |
| 7/1/2025 | 2,82 | 2,82 | +1,44% | 2,75 | 2,86 | 2,81 | 2,82 | 2,83 | 6.461 | 3.107.793.200 |
| 6/1/2025 | 2,70 | 2,78 | +4,91% | 2,65 | 2,81 | 2,73 | 2,78 | 2,79 | 6.265 | 3.546.290.000 |
| 3/1/2025 | 2,63 | 2,65 | +0,76% | 2,61 | 2,74 | 2,68 | 2,65 | 2,67 | 10.630 | 4.414.870.800 |
| 2/1/2025 | 2,56 | 2,63 | +3,14% | 2,53 | 2,66 | 2,60 | 2,63 | 2,64 | 6.729 | 1.941.249.900 |
| 30/12/2024 | 2,65 | 2,55 | -1,54% | 2,55 | 2,77 | 2,65 | 2,55 | 2,57 | 7.484 | 3.330.266.000 |
| 27/12/2024 | 2,58 | 2,59 | +1,17% | 2,48 | 2,62 | 2,55 | 2,57 | 2,59 | 10.615 | 3.258.286.700 |
| 26/12/2024 | 2,46 | 2,56 | +5,35% | 2,44 | 2,59 | 2,52 | 2,56 | 2,57 | 8.866 | 3.287.085.500 |
| 23/12/2024 | 2,35 | 2,43 | +0,83% | 2,35 | 2,51 | 2,42 | 2,43 | 2,44 | 20.364 | 2.599.619.100 |
| 20/12/2024 | 2,35 | 2,41 | +2,55% | 2,35 | 2,47 | 2,41 | 2,41 | 2,42 | 8.984 | 5.892.837.000 |
| 19/12/2024 | 2,24 | 2,35 | +3,98% | 2,18 | 2,36 | 2,27 | 2,35 | 2,36 | 11.846 | 4.424.326.300 |
| 18/12/2024 | 2,47 | 2,26 | -9,96% | 2,26 | 2,50 | 2,36 | 2,26 | 2,27 | 11.113 | 4.950.778.200 |
| 17/12/2024 | 2,88 | 2,51 | -8,39% | 2,44 | 2,90 | 2,56 | 2,51 | 2,52 | 18.224 | 10.035.944.300 |
| 16/12/2024 | 2,44 | 2,74 | +15,61% | 2,43 | 2,94 | 2,75 | 2,73 | 2,74 | 24.357 | 19.125.923.100 |
| 13/12/2024 | 2,41 | 2,37 | +4,87% | 2,32 | 2,50 | 2,42 | 2,36 | 2,37 | 17.266 | 9.872.875.300 |
| 12/12/2024 | 2,46 | 2,26 | -11,02% | 2,23 | 2,47 | 2,32 | 2,26 | 2,27 | 14.728 | 5.807.242.100 |
| 11/12/2024 | 2,44 | 2,54 | +4,96% | 2,38 | 2,59 | 2,48 | 2,53 | 2,55 | 10.397 | 3.945.525.100 |
| 10/12/2024 | 2,30 | 2,42 | +7,56% | 2,28 | 2,45 | 2,39 | 2,42 | 2,43 | 6.874 | 4.233.044.300 |
| 9/12/2024 | 2,38 | 2,25 | -5,06% | 2,25 | 2,46 | 2,34 | 2,25 | 2,27 | 7.656 | 3.915.234.700 |