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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PCAR3F - P.ACUCAR-CBD - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,47 | 3,78 | +5,88% | 3,47 | 3,82 | 3,74 | 3,69 | 3,78 | 2.993 | 5.355.312 |
| 16/4/2025 | 3,70 | 3,57 | -2,72% | 3,55 | 3,70 | 3,62 | 3,57 | 3,61 | 568 | 3.780.385 |
| 15/4/2025 | 3,95 | 3,67 | -6,14% | 3,66 | 4,01 | 3,77 | 3,67 | 3,71 | 926 | 5.354.857 |
| 14/4/2025 | 3,85 | 3,91 | +3,99% | 3,85 | 4,21 | 4,01 | 3,91 | 3,95 | 1.166 | 7.261.148 |
| 11/4/2025 | 3,67 | 3,76 | +3,58% | 3,62 | 4,10 | 3,88 | 3,76 | 3,80 | 2.530 | 9.222.020 |
| 10/4/2025 | 3,65 | 3,63 | -1,09% | 3,52 | 3,75 | 3,63 | 3,63 | 3,65 | 1.845 | 6.838.284 |
| 9/4/2025 | 3,04 | 3,67 | +17,63% | 3,00 | 3,68 | 3,48 | 3,66 | 3,67 | 4.495 | 43.106.036 |
| 8/4/2025 | 3,21 | 3,12 | 0,00% | 3,01 | 3,28 | 3,04 | 3,06 | 3,12 | 2.717 | 26.231.412 |
| 7/4/2025 | 3,09 | 3,12 | -1,27% | 3,02 | 3,34 | 3,16 | 3,12 | 3,21 | 1.442 | 11.253.889 |
| 4/4/2025 | 3,29 | 3,16 | -4,24% | 3,16 | 3,47 | 3,28 | 3,16 | 3,26 | 1.776 | 5.247.639 |
| 3/4/2025 | 3,50 | 3,30 | -6,78% | 3,16 | 3,74 | 3,41 | 3,30 | 3,35 | 1.296 | 7.659.401 |
| 2/4/2025 | 3,03 | 3,54 | +15,69% | 3,03 | 3,83 | 3,51 | 3,50 | 3,54 | 2.373 | 13.261.047 |
| 1/4/2025 | 3,02 | 3,06 | +0,33% | 2,95 | 3,12 | 3,02 | 3,01 | 3,06 | 752 | 3.734.278 |
| 31/3/2025 | 2,72 | 3,05 | +10,91% | 2,68 | 3,15 | 3,00 | 3,05 | 3,08 | 1.888 | 7.273.849 |
| 28/3/2025 | 2,86 | 2,75 | -4,51% | 2,66 | 2,88 | 2,73 | 2,70 | 2,75 | 442 | 2.030.055 |
| 27/3/2025 | 2,75 | 2,88 | +4,35% | 2,71 | 2,93 | 2,83 | 2,84 | 2,88 | 585 | 2.578.553 |
| 26/3/2025 | 2,66 | 2,76 | +4,94% | 2,64 | 2,76 | 2,72 | 2,70 | 2,76 | 414 | 1.616.495 |
| 25/3/2025 | 2,48 | 2,63 | +5,62% | 2,47 | 2,77 | 2,66 | 2,63 | 2,69 | 597 | 2.337.151 |
| 24/3/2025 | 2,58 | 2,49 | -3,11% | 2,49 | 2,58 | 2,52 | 2,49 | 2,54 | 314 | 1.038.131 |
| 21/3/2025 | 2,50 | 2,57 | +1,98% | 2,48 | 2,57 | 2,53 | 2,52 | 2,57 | 271 | 1.104.656 |
| 20/3/2025 | 2,57 | 2,52 | -1,18% | 2,50 | 2,59 | 2,54 | 2,52 | 2,55 | 408 | 1.589.502 |
| 19/3/2025 | 2,39 | 2,55 | +2,41% | 2,39 | 2,58 | 2,53 | 2,55 | 2,57 | 508 | 1.898.072 |
| 18/3/2025 | 2,46 | 2,49 | +0,40% | 2,42 | 2,50 | 2,45 | 2,48 | 2,49 | 324 | 1.352.233 |
| 17/3/2025 | 2,43 | 2,48 | +3,33% | 2,39 | 2,48 | 2,42 | 2,45 | 2,48 | 405 | 1.667.633 |
| 14/3/2025 | 2,41 | 2,40 | 0,00% | 2,40 | 2,51 | 2,44 | 2,40 | 2,43 | 347 | 1.691.830 |
| 13/3/2025 | 2,40 | 2,40 | -2,04% | 2,38 | 2,47 | 2,42 | 2,40 | 2,43 | 384 | 1.249.548 |
| 12/3/2025 | 2,42 | 2,45 | +3,81% | 2,37 | 2,46 | 2,42 | 2,43 | 2,45 | 366 | 1.366.982 |
| 11/3/2025 | 2,46 | 2,36 | -4,45% | 2,35 | 2,48 | 2,40 | 2,36 | 2,39 | 600 | 2.281.182 |
| 10/3/2025 | 2,49 | 2,47 | +0,41% | 2,45 | 2,54 | 2,48 | 2,47 | 2,48 | 545 | 1.565.468 |
| 7/3/2025 | 2,43 | 2,46 | +0,82% | 2,43 | 2,54 | 2,47 | 2,46 | 2,50 | 399 | 1.790.050 |
| 6/3/2025 | 2,50 | 2,44 | -5,79% | 2,42 | 2,60 | 2,47 | 2,44 | 2,48 | 540 | 2.203.389 |
| 5/3/2025 | 2,53 | 2,59 | +3,60% | 2,48 | 2,59 | 2,50 | 2,51 | 2,59 | 269 | 981.150 |
| 28/2/2025 | 2,62 | 2,50 | -4,21% | 2,47 | 2,62 | 2,53 | 2,50 | 2,54 | 1.529 | 2.271.835 |
| 27/2/2025 | 2,57 | 2,61 | +0,77% | 2,56 | 2,64 | 2,59 | 2,61 | 2,63 | 361 | 1.185.547 |
| 26/2/2025 | 2,62 | 2,59 | -2,26% | 2,59 | 2,72 | 2,64 | 2,59 | 2,61 | 306 | 1.275.583 |
| 25/2/2025 | 2,66 | 2,65 | +1,15% | 2,65 | 2,73 | 2,68 | 2,65 | 2,69 | 318 | 1.179.871 |
| 24/2/2025 | 2,71 | 2,62 | -4,73% | 2,60 | 2,74 | 2,64 | 2,62 | 2,69 | 538 | 1.880.837 |
| 21/2/2025 | 2,73 | 2,75 | +0,73% | 2,68 | 2,77 | 2,72 | 2,71 | 2,75 | 640 | 1.732.878 |
| 20/2/2025 | 2,74 | 2,73 | -0,36% | 2,66 | 2,77 | 2,71 | 2,72 | 2,73 | 625 | 2.158.808 |
| 19/2/2025 | 2,89 | 2,74 | -8,36% | 2,73 | 2,96 | 2,84 | 2,74 | 2,78 | 680 | 3.221.304 |