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.
PCAR3 - P.ACUCAR-CBD - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,91 | 4,00 | +2,56% | 3,86 | 4,06 | 3,96 | 3,99 | 4,00 | 7.135 | 4.229.652.300 |
| 5/9/2025 | 3,89 | 3,90 | +2,36% | 3,80 | 3,91 | 3,86 | 3,89 | 3,90 | 6.561 | 4.776.240.500 |
| 4/9/2025 | 3,89 | 3,81 | -1,30% | 3,76 | 4,06 | 3,85 | 3,81 | 3,82 | 13.313 | 10.177.548.200 |
| 3/9/2025 | 3,82 | 3,86 | +2,93% | 3,69 | 3,89 | 3,78 | 3,85 | 3,87 | 11.818 | 11.738.397.600 |
| 2/9/2025 | 3,60 | 3,75 | +1,90% | 3,57 | 3,78 | 3,71 | 3,74 | 3,75 | 11.016 | 8.310.122.000 |
| 1/9/2025 | 3,59 | 3,68 | +2,51% | 3,45 | 3,70 | 3,60 | 3,67 | 3,68 | 7.692 | 4.967.291.800 |
| 29/8/2025 | 3,55 | 3,59 | +1,13% | 3,52 | 3,84 | 3,64 | 3,58 | 3,59 | 18.139 | 10.938.821.400 |
| 28/8/2025 | 3,64 | 3,55 | -1,39% | 3,55 | 3,81 | 3,67 | 3,55 | 3,56 | 11.557 | 6.852.088.100 |
| 27/8/2025 | 3,64 | 3,60 | -0,83% | 3,54 | 3,67 | 3,59 | 3,60 | 3,61 | 7.025 | 3.813.139.000 |
| 26/8/2025 | 3,53 | 3,63 | +3,13% | 3,52 | 3,72 | 3,59 | 3,62 | 3,63 | 9.956 | 9.380.599.700 |
| 25/8/2025 | 3,40 | 3,52 | +8,98% | 3,27 | 3,70 | 3,44 | 3,51 | 3,52 | 19.815 | 12.903.006.500 |
| 22/8/2025 | 3,19 | 3,23 | +1,57% | 3,19 | 3,32 | 3,25 | 3,23 | 3,24 | 10.217 | 8.323.521.300 |
| 21/8/2025 | 3,12 | 3,18 | +0,95% | 3,09 | 3,34 | 3,19 | 3,17 | 3,19 | 10.262 | 7.284.997.500 |
| 20/8/2025 | 2,90 | 3,15 | +8,62% | 2,84 | 3,18 | 3,05 | 3,15 | 3,16 | 10.837 | 6.115.533.600 |
| 19/8/2025 | 2,91 | 2,90 | -1,69% | 2,86 | 2,96 | 2,89 | 2,90 | 2,91 | 6.725 | 1.937.122.100 |
| 18/8/2025 | 2,81 | 2,95 | +3,51% | 2,75 | 3,04 | 2,92 | 2,94 | 2,95 | 13.252 | 5.678.984.500 |
| 15/8/2025 | 2,67 | 2,85 | +6,74% | 2,61 | 2,87 | 2,77 | 2,85 | 2,86 | 11.355 | 5.656.898.400 |
| 14/8/2025 | 2,72 | 2,67 | -1,48% | 2,65 | 2,75 | 2,69 | 2,67 | 2,68 | 16.598 | 4.090.433.900 |
| 13/8/2025 | 3,02 | 2,71 | -10,56% | 2,66 | 3,02 | 2,77 | 2,70 | 2,71 | 18.959 | 8.131.125.000 |
| 12/8/2025 | 3,08 | 3,03 | -0,98% | 3,02 | 3,11 | 3,06 | 3,02 | 3,03 | 5.830 | 2.289.417.500 |
| 11/8/2025 | 3,07 | 3,06 | -0,97% | 3,04 | 3,15 | 3,07 | 3,05 | 3,07 | 4.238 | 1.428.317.000 |
| 8/8/2025 | 3,19 | 3,09 | -3,13% | 3,03 | 3,20 | 3,10 | 3,09 | 3,10 | 8.750 | 2.605.266.100 |
| 7/8/2025 | 3,07 | 3,19 | +5,28% | 3,05 | 3,20 | 3,11 | 3,18 | 3,19 | 10.615 | 5.173.083.700 |
| 6/8/2025 | 3,39 | 3,03 | -10,36% | 3,02 | 3,39 | 3,13 | 3,02 | 3,03 | 15.303 | 10.284.015.400 |
| 5/8/2025 | 3,38 | 3,38 | -0,29% | 3,36 | 3,44 | 3,39 | 3,37 | 3,38 | 4.483 | 1.716.296.400 |
| 4/8/2025 | 3,51 | 3,39 | -2,87% | 3,39 | 3,58 | 3,42 | 3,38 | 3,39 | 5.084 | 2.319.270.400 |
| 1/8/2025 | 3,61 | 3,49 | -0,85% | 3,47 | 3,62 | 3,52 | 3,48 | 3,50 | 7.227 | 2.093.208.100 |
| 31/7/2025 | 3,56 | 3,52 | -3,56% | 3,52 | 3,59 | 3,54 | 3,52 | 3,53 | 6.323 | 2.015.980.300 |
| 30/7/2025 | 3,44 | 3,65 | +5,80% | 3,42 | 3,67 | 3,58 | 3,64 | 3,65 | 9.269 | 3.927.268.900 |
| 29/7/2025 | 3,51 | 3,45 | -1,99% | 3,35 | 3,55 | 3,45 | 3,44 | 3,46 | 9.667 | 4.478.486.300 |
| 28/7/2025 | 3,52 | 3,52 | +0,57% | 3,49 | 3,62 | 3,53 | 3,51 | 3,52 | 8.146 | 3.439.447.800 |
| 25/7/2025 | 3,52 | 3,50 | +0,29% | 3,45 | 3,55 | 3,50 | 3,49 | 3,50 | 5.072 | 2.129.103.900 |
| 24/7/2025 | 3,41 | 3,49 | +1,45% | 3,35 | 3,50 | 3,44 | 3,48 | 3,49 | 4.355 | 2.123.866.700 |
| 23/7/2025 | 3,37 | 3,44 | +1,78% | 3,35 | 3,51 | 3,44 | 3,43 | 3,44 | 3.352 | 2.261.134.700 |
| 22/7/2025 | 3,34 | 3,38 | +1,20% | 3,33 | 3,47 | 3,39 | 3,37 | 3,40 | 8.139 | 2.835.010.300 |
| 21/7/2025 | 3,60 | 3,34 | -7,73% | 3,30 | 3,67 | 3,42 | 3,34 | 3,35 | 13.941 | 7.721.724.100 |
| 18/7/2025 | 3,74 | 3,62 | -3,72% | 3,62 | 3,95 | 3,76 | 3,61 | 3,62 | 16.397 | 9.026.304.900 |
| 17/7/2025 | 3,55 | 3,76 | +6,52% | 3,49 | 3,88 | 3,71 | 3,75 | 3,77 | 18.354 | 12.462.934.400 |
| 16/7/2025 | 3,22 | 3,53 | +10,66% | 3,20 | 3,59 | 3,39 | 3,53 | 3,54 | 9.847 | 6.005.891.800 |
| 15/7/2025 | 3,21 | 3,19 | -0,31% | 3,14 | 3,24 | 3,18 | 3,18 | 3,19 | 3.694 | 1.235.523.500 |
| 14/7/2025 | 3,21 | 3,20 | -0,31% | 3,16 | 3,25 | 3,20 | 3,20 | 3,21 | 3.014 | 2.228.743.100 |
| 11/7/2025 | 3,16 | 3,21 | +1,58% | 3,08 | 3,25 | 3,16 | 3,21 | 3,23 | 8.513 | 2.452.806.600 |
| 10/7/2025 | 3,11 | 3,16 | +0,32% | 3,05 | 3,16 | 3,10 | 3,15 | 3,17 | 4.936 | 2.069.420.600 |
| 9/7/2025 | 3,16 | 3,15 | -0,32% | 3,12 | 3,25 | 3,15 | 3,14 | 3,16 | 5.483 | 3.615.007.100 |
| 8/7/2025 | 3,11 | 3,16 | +1,94% | 3,08 | 3,18 | 3,12 | 3,16 | 3,17 | 6.959 | 2.011.459.200 |
| 7/7/2025 | 3,23 | 3,10 | -3,73% | 3,07 | 3,24 | 3,11 | 3,09 | 3,10 | 9.648 | 3.031.747.900 |
| 4/7/2025 | 3,21 | 3,22 | +0,63% | 3,18 | 3,34 | 3,26 | 3,21 | 3,22 | 7.518 | 2.830.644.900 |
| 3/7/2025 | 3,18 | 3,20 | +0,95% | 3,17 | 3,25 | 3,20 | 3,20 | 3,21 | 3.365 | 1.929.887.700 |
| 2/7/2025 | 3,22 | 3,17 | +0,32% | 3,15 | 3,36 | 3,23 | 3,17 | 3,18 | 8.476 | 4.100.800.700 |
| 1/7/2025 | 3,07 | 3,16 | +2,60% | 3,07 | 3,19 | 3,14 | 3,16 | 3,17 | 3.943 | 2.344.530.400 |
| 30/6/2025 | 3,04 | 3,08 | +0,98% | 3,01 | 3,12 | 3,08 | 3,08 | 3,09 | 5.956 | 2.443.192.000 |
| 27/6/2025 | 2,99 | 3,05 | +2,01% | 2,97 | 3,07 | 3,03 | 3,03 | 3,06 | 3.727 | 2.210.649.000 |
| 26/6/2025 | 3,00 | 2,99 | +0,67% | 2,91 | 3,03 | 2,98 | 2,99 | 3,00 | 5.258 | 4.855.896.400 |
| 25/6/2025 | 3,07 | 2,97 | -4,19% | 2,96 | 3,09 | 3,02 | 2,97 | 2,98 | 5.370 | 3.915.545.600 |
| 24/6/2025 | 3,04 | 3,10 | +1,97% | 3,04 | 3,20 | 3,12 | 3,09 | 3,10 | 7.291 | 3.707.852.400 |
| 23/6/2025 | 3,04 | 3,04 | -0,33% | 2,94 | 3,06 | 3,00 | 3,02 | 3,04 | 4.888 | 2.089.913.700 |
| 20/6/2025 | 3,06 | 3,05 | -0,33% | 2,96 | 3,06 | 3,00 | 3,04 | 3,05 | 3.874 | 3.677.013.400 |
| 18/6/2025 | 3,05 | 3,06 | -0,33% | 3,05 | 3,09 | 3,06 | 3,05 | 3,07 | 5.802 | 1.440.753.800 |
| 17/6/2025 | 3,13 | 3,07 | -0,97% | 3,05 | 3,13 | 3,07 | 3,06 | 3,07 | 7.483 | 1.703.338.300 |
| 16/6/2025 | 3,09 | 3,10 | +1,64% | 3,06 | 3,17 | 3,11 | 3,09 | 3,10 | 3.333 | 1.501.773.900 |
| 13/6/2025 | 3,06 | 3,05 | -0,97% | 3,04 | 3,10 | 3,05 | 3,04 | 3,06 | 2.977 | 1.258.743.000 |
| 12/6/2025 | 3,05 | 3,08 | +0,65% | 3,03 | 3,10 | 3,06 | 3,07 | 3,08 | 2.756 | 1.225.101.700 |
| 11/6/2025 | 3,03 | 3,06 | +0,33% | 3,02 | 3,13 | 3,07 | 3,06 | 3,08 | 2.834 | 1.438.306.700 |
| 10/6/2025 | 3,08 | 3,05 | +0,99% | 3,04 | 3,14 | 3,08 | 3,04 | 3,06 | 4.247 | 1.792.297.100 |
| 9/6/2025 | 3,05 | 3,02 | -1,31% | 3,01 | 3,09 | 3,03 | 3,02 | 3,03 | 3.823 | 1.104.280.200 |
| 6/6/2025 | 3,04 | 3,06 | +0,66% | 2,99 | 3,06 | 3,02 | 3,04 | 3,06 | 3.006 | 2.010.031.700 |
| 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 |