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.
SOJA3F - BOA SAFRA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 6,04 | 5,97 | -1,32% | 5,95 | 6,08 | 5,99 | 5,97 | 6,00 | 425 | 4.001.500 |
| 17/7/2026 | 6,04 | 6,05 | +0,83% | 6,00 | 6,08 | 6,03 | 6,04 | 6,05 | 373 | 4.804.242 |
| 16/7/2026 | 6,01 | 6,00 | -0,33% | 5,99 | 6,06 | 6,02 | 6,00 | 6,05 | 319 | 2.946.560 |
| 15/7/2026 | 6,15 | 6,02 | -2,75% | 6,01 | 6,15 | 6,07 | 6,01 | 6,10 | 507 | 4.073.423 |
| 14/7/2026 | 6,16 | 6,19 | +0,98% | 5,96 | 6,19 | 6,08 | 6,16 | 6,19 | 451 | 3.807.939 |
| 13/7/2026 | 6,14 | 6,13 | -1,61% | 6,02 | 6,21 | 6,10 | 6,05 | 6,13 | 498 | 4.851.650 |
| 10/7/2026 | 6,05 | 6,23 | +4,01% | 6,05 | 6,23 | 6,12 | 6,18 | 6,23 | 365 | 3.580.705 |
| 9/7/2026 | 5,95 | 5,99 | +1,70% | 5,89 | 6,07 | 5,99 | 5,99 | 6,07 | 313 | 2.376.835 |
| 8/7/2026 | 5,90 | 5,89 | -1,34% | 5,83 | 6,01 | 5,92 | 5,89 | 5,98 | 490 | 4.766.007 |
| 7/7/2026 | 6,01 | 5,97 | 0,00% | 5,90 | 6,08 | 5,97 | 5,90 | 5,97 | 627 | 4.024.730 |
| 6/7/2026 | 6,20 | 5,97 | -1,81% | 5,93 | 6,20 | 5,99 | 5,95 | 5,97 | 636 | 5.531.287 |
| 3/7/2026 | 6,14 | 6,08 | +0,50% | 6,08 | 6,23 | 6,15 | 6,08 | 6,15 | 383 | 3.432.822 |
| 2/7/2026 | 6,08 | 6,05 | +0,50% | 6,02 | 6,15 | 6,09 | 6,05 | 6,11 | 379 | 3.577.171 |
| 1/7/2026 | 6,27 | 6,02 | -2,90% | 6,00 | 6,27 | 6,08 | 6,02 | 6,07 | 485 | 4.151.546 |
| 30/6/2026 | 6,25 | 6,20 | -0,80% | 6,03 | 6,25 | 6,15 | 6,20 | 6,25 | 449 | 4.418.271 |
| 29/6/2026 | 6,05 | 6,25 | +3,31% | 6,00 | 6,25 | 6,14 | 6,21 | 6,25 | 447 | 4.656.113 |
| 26/6/2026 | 5,95 | 6,05 | +1,34% | 5,95 | 6,08 | 6,02 | 6,04 | 6,05 | 406 | 4.517.369 |
| 25/6/2026 | 6,03 | 5,97 | +0,34% | 5,93 | 6,06 | 5,99 | 5,97 | 5,98 | 423 | 3.781.791 |
| 24/6/2026 | 5,90 | 5,95 | +0,34% | 5,90 | 6,06 | 5,99 | 5,95 | 6,02 | 430 | 4.215.501 |
| 23/6/2026 | 5,82 | 5,93 | +0,51% | 5,73 | 6,00 | 5,88 | 5,93 | 6,00 | 552 | 5.092.867 |
| 22/6/2026 | 5,88 | 5,90 | +0,17% | 5,79 | 5,91 | 5,83 | 5,82 | 5,90 | 699 | 6.269.550 |
| 19/6/2026 | 5,86 | 5,89 | +1,38% | 5,77 | 5,94 | 5,88 | 5,89 | 5,90 | 466 | 4.825.875 |
| 18/6/2026 | 6,01 | 5,81 | -3,49% | 5,80 | 6,10 | 5,89 | 5,81 | 5,82 | 995 | 8.568.973 |
| 17/6/2026 | 6,17 | 6,02 | -3,37% | 5,94 | 6,19 | 6,04 | 5,96 | 6,02 | 909 | 8.099.530 |
| 16/6/2026 | 6,08 | 6,23 | +2,30% | 6,01 | 6,23 | 6,08 | 6,15 | 6,23 | 556 | 5.825.008 |
| 15/6/2026 | 6,20 | 6,09 | -1,30% | 6,06 | 6,30 | 6,16 | 6,08 | 6,09 | 733 | 6.924.595 |
| 12/6/2026 | 6,38 | 6,17 | -2,53% | 6,15 | 6,44 | 6,27 | 6,16 | 6,25 | 699 | 5.497.506 |
| 11/6/2026 | 6,35 | 6,33 | +0,64% | 6,08 | 6,38 | 6,19 | 6,33 | 6,39 | 729 | 6.046.361 |
| 10/6/2026 | 6,57 | 6,29 | -3,08% | 6,25 | 6,58 | 6,35 | 6,29 | 6,34 | 604 | 5.261.583 |
| 9/6/2026 | 6,13 | 6,49 | +6,92% | 6,13 | 6,55 | 6,40 | 6,49 | 6,55 | 658 | 6.586.156 |
| 8/6/2026 | 6,13 | 6,07 | -2,25% | 6,02 | 6,19 | 6,09 | 6,07 | 6,14 | 779 | 7.488.119 |
| 5/6/2026 | 6,26 | 6,21 | -1,11% | 6,10 | 6,35 | 6,17 | 6,15 | 6,21 | 821 | 7.572.448 |
| 3/6/2026 | 6,39 | 6,28 | -0,95% | 6,15 | 6,40 | 6,25 | 6,25 | 6,28 | 758 | 7.607.184 |
| 2/6/2026 | 6,34 | 6,34 | +1,28% | 6,25 | 6,40 | 6,35 | 6,34 | 6,39 | 431 | 5.124.137 |
| 1/6/2026 | 6,34 | 6,26 | -0,16% | 6,17 | 6,34 | 6,24 | 6,26 | 6,29 | 844 | 9.334.135 |
| 29/5/2026 | 6,35 | 6,27 | -2,03% | 6,22 | 6,39 | 6,28 | 6,27 | 6,35 | 795 | 7.403.468 |
| 28/5/2026 | 6,39 | 6,40 | +0,63% | 6,32 | 6,44 | 6,37 | 6,35 | 6,41 | 420 | 4.731.427 |
| 27/5/2026 | 6,59 | 6,36 | -2,45% | 6,36 | 6,59 | 6,44 | 6,35 | 6,36 | 702 | 6.355.989 |
| 26/5/2026 | 6,69 | 6,52 | -1,66% | 6,49 | 6,69 | 6,56 | 6,52 | 6,59 | 486 | 5.675.096 |
| 25/5/2026 | 6,34 | 6,63 | +2,95% | 6,34 | 6,69 | 6,54 | 6,63 | 6,68 | 685 | 6.798.488 |
| 22/5/2026 | 6,43 | 6,44 | +1,10% | 6,22 | 6,44 | 6,31 | 6,44 | 6,45 | 779 | 7.746.759 |
| 21/5/2026 | 6,63 | 6,37 | -2,30% | 6,34 | 6,63 | 6,41 | 6,37 | 6,47 | 661 | 7.022.157 |
| 20/5/2026 | 6,38 | 6,52 | +2,19% | 6,36 | 6,56 | 6,47 | 6,50 | 6,52 | 565 | 6.279.326 |
| 19/5/2026 | 6,40 | 6,38 | -0,31% | 6,28 | 6,45 | 6,38 | 6,32 | 6,38 | 650 | 6.255.445 |
| 18/5/2026 | 6,37 | 6,40 | 0,00% | 6,25 | 6,40 | 6,34 | 6,39 | 6,40 | 943 | 8.430.077 |
| 15/5/2026 | 6,44 | 6,40 | -1,39% | 6,32 | 6,55 | 6,43 | 6,39 | 6,40 | 931 | 9.594.863 |
| 14/5/2026 | 6,69 | 6,49 | -3,13% | 6,27 | 6,71 | 6,41 | 6,43 | 6,49 | 1.763 | 17.957.543 |
| 13/5/2026 | 6,89 | 6,70 | -1,76% | 6,63 | 6,99 | 6,77 | 6,67 | 6,70 | 936 | 9.442.530 |
| 12/5/2026 | 6,80 | 6,82 | +0,15% | 6,72 | 6,95 | 6,86 | 6,82 | 6,88 | 606 | 7.434.684 |
| 11/5/2026 | 6,97 | 6,81 | -2,58% | 6,73 | 7,00 | 6,82 | 6,81 | 6,82 | 1.489 | 14.404.552 |
| 8/5/2026 | 7,02 | 6,99 | -1,55% | 6,90 | 7,11 | 6,95 | 6,97 | 6,99 | 1.036 | 9.055.565 |
| 7/5/2026 | 7,15 | 7,10 | -0,28% | 6,98 | 7,16 | 7,06 | 7,04 | 7,10 | 512 | 6.257.664 |
| 6/5/2026 | 7,08 | 7,12 | +1,14% | 6,97 | 7,13 | 7,04 | 7,11 | 7,12 | 523 | 5.399.120 |
| 5/5/2026 | 7,10 | 7,04 | -1,54% | 6,98 | 7,15 | 7,04 | 7,04 | 7,07 | 689 | 6.530.595 |
| 4/5/2026 | 7,00 | 7,15 | +1,56% | 6,99 | 7,15 | 7,05 | 7,10 | 7,15 | 634 | 7.605.758 |
| 30/4/2026 | 6,95 | 7,04 | +1,29% | 6,92 | 7,06 | 6,98 | 7,04 | 7,05 | 568 | 6.905.691 |
| 29/4/2026 | 6,97 | 6,95 | -0,71% | 6,86 | 7,09 | 6,92 | 6,88 | 6,95 | 816 | 9.013.551 |
| 28/4/2026 | 7,07 | 7,00 | -0,28% | 6,89 | 7,07 | 6,93 | 6,98 | 7,00 | 1.090 | 12.750.661 |
| 27/4/2026 | 7,08 | 7,02 | -1,82% | 7,02 | 7,18 | 7,09 | 7,02 | 7,04 | 588 | 6.943.095 |
| 24/4/2026 | 7,06 | 7,15 | +1,42% | 7,01 | 7,15 | 7,07 | 7,09 | 7,15 | 530 | 6.043.327 |
| 23/4/2026 | 7,15 | 7,05 | -1,12% | 7,05 | 7,18 | 7,10 | 7,05 | 7,09 | 566 | 7.015.195 |
| 22/4/2026 | 7,10 | 7,13 | +0,42% | 7,05 | 7,20 | 7,13 | 7,12 | 7,13 | 647 | 7.877.275 |
| 20/4/2026 | 7,21 | 7,10 | -2,20% | 7,05 | 7,27 | 7,09 | 7,08 | 7,10 | 1.116 | 12.579.538 |
| 17/4/2026 | 7,20 | 7,26 | +1,40% | 7,14 | 7,30 | 7,20 | 7,18 | 7,26 | 594 | 8.158.331 |
| 16/4/2026 | 7,26 | 7,16 | -0,97% | 7,09 | 7,30 | 7,16 | 7,16 | 7,20 | 848 | 9.528.836 |
| 15/4/2026 | 7,51 | 7,23 | -3,21% | 7,22 | 7,51 | 7,33 | 7,23 | 7,25 | 1.024 | 12.095.810 |
| 14/4/2026 | 7,50 | 7,47 | -0,53% | 7,45 | 7,57 | 7,51 | 7,47 | 7,55 | 695 | 7.147.546 |
| 13/4/2026 | 7,49 | 7,51 | -0,27% | 7,37 | 7,54 | 7,44 | 7,48 | 7,51 | 736 | 9.155.590 |
| 10/4/2026 | 7,60 | 7,53 | -0,79% | 7,43 | 7,63 | 7,53 | 7,50 | 7,53 | 642 | 9.080.182 |
| 9/4/2026 | 7,39 | 7,59 | +3,69% | 7,33 | 7,59 | 7,48 | 7,58 | 7,59 | 609 | 7.914.071 |
| 8/4/2026 | 7,28 | 7,32 | +2,09% | 7,20 | 7,44 | 7,34 | 7,31 | 7,32 | 769 | 9.737.044 |
| 7/4/2026 | 7,46 | 7,17 | -2,98% | 7,12 | 7,47 | 7,21 | 7,17 | 7,18 | 1.013 | 12.545.757 |
| 6/4/2026 | 7,50 | 7,39 | -0,67% | 7,33 | 7,60 | 7,46 | 7,38 | 7,39 | 1.002 | 13.744.529 |
| 2/4/2026 | 7,11 | 7,44 | +3,62% | 6,98 | 7,44 | 7,23 | 7,33 | 7,45 | 725 | 9.796.773 |
| 1/4/2026 | 7,16 | 7,18 | +0,42% | 7,09 | 7,24 | 7,17 | 7,11 | 7,18 | 850 | 11.024.623 |
| 31/3/2026 | 6,96 | 7,15 | +2,88% | 6,96 | 7,25 | 7,14 | 7,15 | 7,18 | 714 | 10.316.479 |
| 30/3/2026 | 6,80 | 6,95 | +1,31% | 6,79 | 7,10 | 6,98 | 6,94 | 6,95 | 1.020 | 12.541.706 |
| 27/3/2026 | 6,80 | 6,86 | +0,73% | 6,72 | 6,95 | 6,81 | 6,78 | 6,86 | 1.181 | 14.999.221 |
| 26/3/2026 | 6,93 | 6,81 | -1,73% | 6,76 | 7,00 | 6,85 | 6,80 | 6,81 | 1.851 | 23.249.511 |
| 25/3/2026 | 7,50 | 6,93 | -10,58% | 6,77 | 7,50 | 6,96 | 6,93 | 6,94 | 5.057 | 62.944.086 |
| 24/3/2026 | 8,02 | 7,75 | -3,85% | 7,67 | 8,03 | 7,74 | 7,75 | 7,76 | 2.345 | 29.251.997 |
| 23/3/2026 | 8,14 | 8,06 | -0,49% | 7,88 | 8,24 | 8,00 | 8,06 | 8,09 | 1.125 | 14.747.969 |
| 20/3/2026 | 8,13 | 8,10 | -1,34% | 7,97 | 8,15 | 8,03 | 8,10 | 8,15 | 819 | 8.572.081 |
| 19/3/2026 | 8,15 | 8,21 | +0,74% | 8,00 | 8,21 | 8,05 | 8,12 | 8,21 | 828 | 10.064.402 |
| 18/3/2026 | 8,16 | 8,15 | +0,37% | 8,13 | 8,25 | 8,18 | 8,15 | 8,16 | 500 | 6.006.082 |
| 17/3/2026 | 8,15 | 8,12 | -1,34% | 8,10 | 8,26 | 8,17 | 8,12 | 8,16 | 490 | 6.260.530 |
| 16/3/2026 | 8,19 | 8,23 | +1,11% | 8,09 | 8,23 | 8,13 | 8,15 | 8,23 | 693 | 8.028.335 |
| 13/3/2026 | 8,18 | 8,14 | 0,00% | 8,02 | 8,25 | 8,14 | 8,08 | 8,14 | 779 | 9.027.334 |
| 12/3/2026 | 8,25 | 8,14 | -1,69% | 8,06 | 8,25 | 8,12 | 8,14 | 8,15 | 744 | 9.062.972 |
| 11/3/2026 | 8,42 | 8,28 | -0,24% | 8,23 | 8,45 | 8,31 | 8,23 | 8,29 | 666 | 9.203.968 |
| 10/3/2026 | 8,20 | 8,30 | +1,97% | 8,15 | 8,41 | 8,31 | 8,30 | 8,31 | 727 | 10.368.655 |
| 9/3/2026 | 8,08 | 8,14 | +0,25% | 8,00 | 8,20 | 8,10 | 8,14 | 8,18 | 776 | 11.380.460 |
| 6/3/2026 | 7,99 | 8,12 | +1,75% | 7,89 | 8,19 | 7,95 | 8,08 | 8,14 | 1.200 | 16.424.139 |
| 5/3/2026 | 8,09 | 7,98 | -0,50% | 7,90 | 8,09 | 7,96 | 7,97 | 8,00 | 1.678 | 21.437.446 |
| 4/3/2026 | 8,12 | 8,02 | -0,25% | 7,94 | 8,15 | 8,03 | 8,00 | 8,06 | 1.289 | 19.018.075 |
| 3/3/2026 | 8,18 | 8,04 | -1,11% | 7,98 | 8,18 | 8,04 | 8,04 | 8,17 | 1.479 | 21.162.374 |
| 2/3/2026 | 8,09 | 8,13 | +0,87% | 7,96 | 8,25 | 8,14 | 8,13 | 8,18 | 1.367 | 18.836.936 |
| 27/2/2026 | 8,19 | 8,06 | -2,07% | 8,06 | 8,24 | 8,12 | 8,06 | 8,10 | 2.090 | 26.639.151 |
| 26/2/2026 | 8,39 | 8,23 | -1,79% | 8,20 | 8,44 | 8,31 | 8,22 | 8,28 | 1.386 | 21.643.406 |
| 25/2/2026 | 8,59 | 8,38 | -1,06% | 8,37 | 8,61 | 8,43 | 8,37 | 8,38 | 1.462 | 22.059.684 |
| 24/2/2026 | 8,35 | 8,47 | +1,32% | 8,31 | 8,52 | 8,40 | 8,45 | 8,52 | 774 | 11.919.375 |
| 23/2/2026 | 8,40 | 8,36 | -0,71% | 8,25 | 8,45 | 8,31 | 8,28 | 8,36 | 1.049 | 13.214.547 |
| 20/2/2026 | 8,35 | 8,42 | +1,20% | 8,25 | 8,46 | 8,37 | 8,40 | 8,42 | 783 | 10.844.882 |
| 19/2/2026 | 8,15 | 8,32 | +2,34% | 8,10 | 8,35 | 8,27 | 8,31 | 8,35 | 730 | 10.207.171 |
| 18/2/2026 | 8,19 | 8,13 | -0,37% | 8,08 | 8,28 | 8,16 | 8,11 | 8,19 | 1.007 | 12.250.701 |
| 13/2/2026 | 8,22 | 8,16 | -2,16% | 8,08 | 8,23 | 8,14 | 8,16 | 8,20 | 1.431 | 16.364.601 |
| 11/2/2026 | 8,26 | 8,34 | +0,36% | 8,26 | 8,38 | 8,34 | 8,30 | 8,34 | 796 | 11.895.629 |
| 10/2/2026 | 8,30 | 8,31 | -0,95% | 8,23 | 8,38 | 8,29 | 8,27 | 8,31 | 845 | 11.307.506 |
| 9/2/2026 | 8,29 | 8,39 | +1,33% | 8,22 | 8,39 | 8,28 | 8,32 | 8,39 | 1.142 | 14.512.012 |
| 6/2/2026 | 8,58 | 8,28 | -3,50% | 8,17 | 8,58 | 8,25 | 8,21 | 8,28 | 2.205 | 30.048.913 |
| 5/2/2026 | 8,65 | 8,58 | -1,04% | 8,50 | 8,78 | 8,57 | 8,56 | 8,58 | 1.100 | 14.901.668 |
| 4/2/2026 | 8,85 | 8,67 | -3,02% | 8,65 | 8,99 | 8,74 | 8,67 | 8,72 | 1.010 | 14.722.058 |
| 3/2/2026 | 8,95 | 8,94 | +1,48% | 8,83 | 9,04 | 8,92 | 8,89 | 8,94 | 723 | 11.966.467 |
| 2/2/2026 | 8,81 | 8,81 | +1,03% | 8,71 | 8,99 | 8,79 | 8,81 | 8,90 | 823 | 13.083.605 |
| 30/1/2026 | 8,83 | 8,72 | -1,36% | 8,71 | 8,95 | 8,79 | 8,72 | 8,81 | 843 | 13.609.615 |
| 29/1/2026 | 9,06 | 8,84 | -2,32% | 8,70 | 9,08 | 8,85 | 8,79 | 8,84 | 1.120 | 17.446.721 |
| 28/1/2026 | 8,93 | 9,05 | +2,03% | 8,87 | 9,12 | 9,00 | 9,00 | 9,05 | 1.004 | 15.556.571 |
| 27/1/2026 | 8,85 | 8,87 | +1,72% | 8,85 | 8,97 | 8,90 | 8,87 | 8,92 | 915 | 14.231.856 |
| 26/1/2026 | 8,70 | 8,72 | -0,80% | 8,62 | 8,84 | 8,72 | 8,72 | 8,82 | 962 | 13.275.082 |
| 23/1/2026 | 8,52 | 8,79 | +2,81% | 8,46 | 8,79 | 8,59 | 8,72 | 8,79 | 1.006 | 14.505.934 |
| 22/1/2026 | 8,53 | 8,55 | +0,35% | 8,48 | 8,65 | 8,57 | 8,51 | 8,55 | 989 | 15.540.406 |
| 21/1/2026 | 8,49 | 8,52 | +0,83% | 8,43 | 8,55 | 8,48 | 8,52 | 8,54 | 918 | 14.317.195 |