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.
PCAR3F - P.ACUCAR-CBD - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 3,81 | 3,81 | -1,30% | 3,80 | 3,90 | 3,86 | 3,81 | 3,88 | 412 | 2.762.658 |
| 4/9/2025 | 3,89 | 3,86 | -0,77% | 3,78 | 4,06 | 3,88 | 3,84 | 3,86 | 737 | 4.984.280 |
| 3/9/2025 | 3,77 | 3,89 | +3,46% | 3,69 | 3,89 | 3,78 | 3,79 | 3,89 | 745 | 5.406.072 |
| 2/9/2025 | 3,65 | 3,76 | +3,58% | 3,57 | 3,77 | 3,70 | 3,74 | 3,76 | 1.705 | 4.846.574 |
| 1/9/2025 | 3,57 | 3,63 | +2,54% | 3,46 | 3,69 | 3,58 | 3,63 | 3,66 | 613 | 3.762.145 |
| 29/8/2025 | 3,59 | 3,54 | -0,56% | 3,51 | 3,84 | 3,65 | 3,54 | 3,57 | 1.058 | 7.989.706 |
| 28/8/2025 | 3,61 | 3,56 | -1,93% | 3,56 | 3,80 | 3,68 | 3,56 | 3,61 | 683 | 4.995.132 |
| 27/8/2025 | 3,60 | 3,63 | -0,27% | 3,54 | 3,67 | 3,59 | 3,62 | 3,63 | 690 | 4.334.125 |
| 26/8/2025 | 3,51 | 3,64 | +2,82% | 3,50 | 3,72 | 3,60 | 3,61 | 3,64 | 948 | 5.182.630 |
| 25/8/2025 | 3,32 | 3,54 | +7,93% | 3,25 | 3,69 | 3,46 | 3,53 | 3,54 | 2.005 | 10.390.867 |
| 22/8/2025 | 3,14 | 3,28 | +2,82% | 3,14 | 3,31 | 3,26 | 3,20 | 3,28 | 662 | 3.380.280 |
| 21/8/2025 | 3,14 | 3,19 | +1,27% | 3,08 | 3,31 | 3,19 | 3,15 | 3,19 | 1.243 | 5.425.023 |
| 20/8/2025 | 2,90 | 3,15 | +9,00% | 2,85 | 3,18 | 3,05 | 3,13 | 3,15 | 1.258 | 5.245.100 |
| 19/8/2025 | 2,89 | 2,89 | -3,34% | 2,84 | 2,95 | 2,89 | 2,89 | 2,93 | 525 | 2.105.690 |
| 18/8/2025 | 2,84 | 2,99 | +4,18% | 2,75 | 3,04 | 2,92 | 2,95 | 2,99 | 1.081 | 4.089.758 |
| 15/8/2025 | 2,67 | 2,87 | +5,51% | 2,62 | 2,87 | 2,74 | 2,86 | 2,87 | 1.018 | 3.821.290 |
| 14/8/2025 | 2,75 | 2,72 | -0,73% | 2,65 | 2,80 | 2,70 | 2,70 | 2,72 | 769 | 3.109.478 |
| 13/8/2025 | 3,04 | 2,74 | -11,04% | 2,67 | 3,04 | 2,80 | 2,73 | 2,74 | 1.928 | 8.612.488 |
| 12/8/2025 | 3,06 | 3,08 | +1,32% | 3,00 | 3,11 | 3,06 | 3,04 | 3,08 | 602 | 2.504.204 |
| 11/8/2025 | 3,05 | 3,04 | 0,00% | 3,04 | 3,15 | 3,08 | 3,04 | 3,08 | 498 | 1.875.467 |
| 8/8/2025 | 3,18 | 3,04 | -3,49% | 3,03 | 3,20 | 3,09 | 3,04 | 3,07 | 2.397 | 3.550.722 |
| 7/8/2025 | 3,09 | 3,15 | +2,94% | 3,04 | 3,19 | 3,10 | 3,15 | 3,18 | 815 | 3.721.474 |
| 6/8/2025 | 3,38 | 3,06 | -8,93% | 3,03 | 3,41 | 3,12 | 3,06 | 3,07 | 1.913 | 9.836.223 |
| 5/8/2025 | 3,48 | 3,36 | -1,18% | 3,36 | 3,48 | 3,39 | 3,36 | 3,39 | 494 | 2.324.315 |
| 4/8/2025 | 3,49 | 3,40 | -2,02% | 3,39 | 3,57 | 3,44 | 3,40 | 3,42 | 538 | 2.309.487 |
| 1/8/2025 | 3,55 | 3,47 | -1,42% | 3,47 | 3,60 | 3,51 | 3,47 | 3,50 | 2.004 | 2.970.814 |
| 31/7/2025 | 3,67 | 3,52 | -3,56% | 3,52 | 3,68 | 3,55 | 3,52 | 3,58 | 623 | 3.330.033 |
| 30/7/2025 | 3,45 | 3,65 | +4,29% | 3,41 | 3,66 | 3,57 | 3,63 | 3,65 | 825 | 4.227.599 |
| 29/7/2025 | 3,49 | 3,50 | +0,57% | 3,36 | 3,55 | 3,45 | 3,44 | 3,50 | 612 | 2.544.109 |
| 28/7/2025 | 3,45 | 3,48 | -1,69% | 3,45 | 3,62 | 3,55 | 3,48 | 3,53 | 578 | 2.930.871 |
| 25/7/2025 | 3,49 | 3,54 | +2,61% | 3,46 | 3,54 | 3,49 | 3,45 | 3,54 | 1.629 | 2.300.056 |
| 24/7/2025 | 3,48 | 3,45 | -1,15% | 3,36 | 3,51 | 3,43 | 3,41 | 3,45 | 322 | 1.569.931 |
| 23/7/2025 | 3,35 | 3,49 | +3,87% | 3,35 | 3,51 | 3,45 | 3,45 | 3,49 | 431 | 2.358.397 |
| 22/7/2025 | 3,33 | 3,36 | -0,59% | 3,33 | 3,47 | 3,38 | 3,36 | 3,40 | 499 | 2.458.774 |
| 21/7/2025 | 3,60 | 3,38 | -7,90% | 3,31 | 3,65 | 3,41 | 3,34 | 3,38 | 2.173 | 5.535.560 |
| 18/7/2025 | 3,77 | 3,67 | -2,39% | 3,62 | 3,94 | 3,76 | 3,63 | 3,67 | 3.414 | 8.353.678 |
| 17/7/2025 | 3,53 | 3,76 | +5,03% | 3,51 | 3,88 | 3,71 | 3,75 | 3,76 | 1.561 | 7.736.801 |
| 16/7/2025 | 3,12 | 3,58 | +11,53% | 3,12 | 3,58 | 3,37 | 3,54 | 3,58 | 1.269 | 5.645.939 |
| 15/7/2025 | 3,17 | 3,21 | +0,63% | 3,14 | 3,24 | 3,17 | 3,20 | 3,21 | 370 | 2.233.990 |
| 14/7/2025 | 3,19 | 3,19 | -1,54% | 3,16 | 3,25 | 3,19 | 3,19 | 3,22 | 519 | 1.630.337 |
| 11/7/2025 | 3,20 | 3,24 | +1,25% | 3,08 | 3,25 | 3,17 | 3,18 | 3,24 | 2.117 | 4.101.593 |
| 10/7/2025 | 3,07 | 3,20 | +0,63% | 3,06 | 3,20 | 3,10 | 3,12 | 3,20 | 417 | 1.670.183 |
| 9/7/2025 | 3,20 | 3,18 | 0,00% | 3,12 | 3,25 | 3,17 | 3,12 | 3,18 | 320 | 2.323.090 |
| 8/7/2025 | 3,14 | 3,18 | +2,25% | 3,09 | 3,18 | 3,11 | 3,11 | 3,19 | 344 | 2.004.359 |
| 7/7/2025 | 3,20 | 3,11 | -3,12% | 3,07 | 3,24 | 3,13 | 3,10 | 3,11 | 841 | 3.038.785 |
| 4/7/2025 | 3,20 | 3,21 | +0,94% | 3,15 | 3,34 | 3,27 | 3,16 | 3,21 | 2.591 | 3.577.636 |
| 3/7/2025 | 3,13 | 3,18 | -1,55% | 3,13 | 3,25 | 3,20 | 3,18 | 3,23 | 268 | 1.359.885 |
| 2/7/2025 | 3,17 | 3,23 | +3,86% | 3,15 | 3,36 | 3,23 | 3,18 | 3,23 | 625 | 2.539.343 |
| 1/7/2025 | 3,00 | 3,11 | +1,63% | 3,00 | 3,19 | 3,12 | 3,11 | 3,14 | 535 | 3.429.043 |
| 30/6/2025 | 3,03 | 3,06 | +0,66% | 3,01 | 3,12 | 3,07 | 3,06 | 3,12 | 548 | 2.725.860 |
| 27/6/2025 | 2,97 | 3,04 | -0,33% | 2,97 | 3,06 | 3,03 | 3,02 | 3,04 | 480 | 3.219.726 |
| 26/6/2025 | 2,98 | 3,05 | +1,33% | 2,91 | 3,05 | 2,98 | 2,98 | 3,05 | 444 | 2.595.823 |
| 25/6/2025 | 3,10 | 3,01 | -4,14% | 2,96 | 3,12 | 3,03 | 3,00 | 3,01 | 363 | 1.819.454 |
| 24/6/2025 | 2,98 | 3,14 | +3,63% | 2,98 | 3,20 | 3,12 | 3,06 | 3,14 | 426 | 2.569.196 |
| 23/6/2025 | 3,05 | 3,03 | -1,62% | 2,95 | 3,06 | 3,00 | 3,02 | 3,03 | 1.127 | 2.651.508 |
| 20/6/2025 | 3,10 | 3,08 | -1,60% | 2,96 | 3,10 | 3,01 | 3,00 | 3,08 | 342 | 1.435.951 |
| 18/6/2025 | 3,05 | 3,13 | +1,95% | 3,04 | 3,13 | 3,06 | 3,04 | 3,13 | 210 | 958.287 |
| 17/6/2025 | 3,07 | 3,07 | -2,85% | 3,05 | 3,12 | 3,07 | 3,05 | 3,07 | 1.438 | 1.577.275 |
| 16/6/2025 | 3,05 | 3,16 | +1,94% | 3,04 | 3,17 | 3,11 | 3,10 | 3,16 | 444 | 1.706.697 |
| 13/6/2025 | 3,10 | 3,10 | +1,64% | 3,05 | 3,10 | 3,07 | 3,05 | 3,10 | 266 | 1.295.476 |
| 12/6/2025 | 3,07 | 3,05 | 0,00% | 3,04 | 3,09 | 3,06 | 3,05 | 3,10 | 220 | 955.099 |
| 11/6/2025 | 3,02 | 3,05 | -0,97% | 3,02 | 3,13 | 3,07 | 3,05 | 3,09 | 298 | 1.401.268 |
| 10/6/2025 | 3,01 | 3,08 | +1,65% | 3,01 | 3,13 | 3,07 | 3,04 | 3,08 | 322 | 1.793.749 |
| 9/6/2025 | 3,00 | 3,03 | -1,62% | 3,00 | 3,08 | 3,03 | 3,03 | 3,04 | 365 | 1.867.570 |
| 6/6/2025 | 3,00 | 3,08 | +1,65% | 2,99 | 3,08 | 3,02 | 3,03 | 3,08 | 343 | 1.665.763 |
| 5/6/2025 | 3,03 | 3,03 | +0,33% | 2,99 | 3,15 | 3,03 | 3,02 | 3,03 | 401 | 1.829.599 |
| 4/6/2025 | 3,08 | 3,02 | -1,95% | 3,02 | 3,14 | 3,06 | 3,02 | 3,05 | 385 | 1.680.553 |
| 3/6/2025 | 2,98 | 3,08 | +2,67% | 2,98 | 3,08 | 3,03 | 3,04 | 3,08 | 352 | 1.424.134 |
| 2/6/2025 | 3,06 | 3,00 | -1,96% | 2,99 | 3,06 | 3,01 | 3,00 | 3,05 | 351 | 1.756.385 |
| 30/5/2025 | 3,05 | 3,06 | +1,66% | 3,00 | 3,07 | 3,02 | 3,05 | 3,06 | 551 | 2.206.410 |
| 29/5/2025 | 3,04 | 3,01 | -1,31% | 2,99 | 3,09 | 3,02 | 3,00 | 3,01 | 536 | 2.057.617 |
| 28/5/2025 | 3,11 | 3,05 | -0,97% | 3,02 | 3,13 | 3,07 | 3,05 | 3,09 | 410 | 2.124.121 |
| 27/5/2025 | 3,13 | 3,08 | -1,60% | 3,06 | 3,22 | 3,13 | 3,06 | 3,08 | 392 | 2.083.101 |
| 26/5/2025 | 3,03 | 3,13 | +1,95% | 3,00 | 3,13 | 3,08 | 3,05 | 3,13 | 519 | 1.833.449 |
| 23/5/2025 | 3,01 | 3,07 | +1,66% | 2,93 | 3,09 | 3,01 | 3,07 | 3,08 | 3.097 | 3.519.826 |
| 22/5/2025 | 3,06 | 3,02 | -0,66% | 3,02 | 3,16 | 3,07 | 3,02 | 3,05 | 576 | 2.853.641 |
| 21/5/2025 | 3,10 | 3,04 | -1,94% | 3,03 | 3,15 | 3,09 | 3,04 | 3,11 | 470 | 2.273.027 |
| 20/5/2025 | 3,19 | 3,10 | -4,02% | 3,00 | 3,21 | 3,06 | 3,08 | 3,10 | 865 | 4.658.773 |
| 19/5/2025 | 3,33 | 3,23 | -5,00% | 3,19 | 3,36 | 3,26 | 3,22 | 3,24 | 571 | 2.645.822 |
| 16/5/2025 | 3,41 | 3,40 | +2,72% | 3,30 | 3,45 | 3,36 | 3,32 | 3,40 | 2.941 | 3.571.562 |
| 15/5/2025 | 3,31 | 3,31 | +0,30% | 3,30 | 3,58 | 3,44 | 3,31 | 3,34 | 997 | 4.429.491 |
| 14/5/2025 | 3,29 | 3,30 | +1,85% | 3,24 | 3,42 | 3,32 | 3,30 | 3,33 | 627 | 2.989.199 |
| 13/5/2025 | 3,03 | 3,24 | +3,85% | 3,03 | 3,32 | 3,18 | 3,24 | 3,30 | 1.673 | 3.636.519 |
| 12/5/2025 | 3,07 | 3,12 | +3,65% | 3,03 | 3,15 | 3,09 | 3,10 | 3,12 | 588 | 3.291.676 |
| 9/5/2025 | 3,14 | 3,01 | -2,90% | 2,95 | 3,18 | 3,00 | 3,01 | 3,04 | 2.248 | 4.813.324 |
| 8/5/2025 | 3,10 | 3,10 | +0,98% | 3,10 | 3,26 | 3,16 | 3,10 | 3,12 | 729 | 3.612.064 |
| 7/5/2025 | 3,05 | 3,07 | +1,66% | 2,87 | 3,10 | 2,99 | 3,04 | 3,07 | 1.168 | 5.281.319 |
| 6/5/2025 | 3,80 | 3,02 | -21,35% | 2,70 | 3,83 | 3,04 | 3,02 | 3,03 | 3.554 | 20.018.964 |
| 5/5/2025 | 3,90 | 3,84 | -1,29% | 3,75 | 4,00 | 3,82 | 3,81 | 3,84 | 679 | 4.223.984 |
| 2/5/2025 | 4,23 | 3,89 | -13,94% | 3,88 | 4,47 | 4,02 | 3,89 | 3,93 | 2.901 | 8.006.665 |
| 29/4/2025 | 4,21 | 4,52 | +7,88% | 4,21 | 4,95 | 4,65 | 4,52 | 4,59 | 1.511 | 12.597.036 |
| 28/4/2025 | 4,38 | 4,19 | -5,84% | 4,19 | 4,62 | 4,36 | 4,19 | 4,26 | 808 | 5.412.384 |
| 25/4/2025 | 4,39 | 4,45 | +3,49% | 4,18 | 4,50 | 4,39 | 4,42 | 4,45 | 2.650 | 5.719.222 |
| 24/4/2025 | 4,00 | 4,30 | +6,97% | 3,99 | 4,46 | 4,31 | 4,30 | 4,42 | 1.046 | 7.983.833 |
| 23/4/2025 | 3,99 | 4,02 | +1,52% | 3,93 | 4,16 | 4,06 | 4,02 | 4,04 | 1.037 | 5.803.718 |
| 22/4/2025 | 3,70 | 3,96 | +4,76% | 3,63 | 4,03 | 3,90 | 3,95 | 3,96 | 1.120 | 5.655.118 |
| 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 |