O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

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
21/1/2025 10,25 10,23 -1,25% 10,12 10,38 10,23 10,23 10,38 584 7.091.145
20/1/2025 10,29 10,36 +0,68% 9,96 10,42 10,19 10,25 10,36 676 9.327.804
17/1/2025 10,20 10,29 +0,88% 10,11 10,29 10,21 10,21 10,29 597 8.741.411
16/1/2025 10,73 10,20 -4,14% 10,15 10,78 10,39 10,20 10,28 967 12.731.187
15/1/2025 10,75 10,64 +0,85% 10,64 10,92 10,77 10,64 10,74 713 9.797.291
14/1/2025 10,51 10,55 +0,38% 10,32 10,70 10,51 10,55 10,65 513 7.560.006
13/1/2025 10,40 10,51 +1,94% 10,25 10,63 10,42 10,39 10,51 766 10.455.232
10/1/2025 10,55 10,31 -1,25% 10,30 10,57 10,44 10,31 10,50 529 9.843.362
9/1/2025 10,34 10,44 +1,85% 10,15 10,53 10,33 10,25 10,44 626 9.522.488
8/1/2025 10,14 10,25 +0,99% 9,99 10,25 10,11 10,13 10,25 739 9.368.007
7/1/2025 10,21 10,15 0,00% 10,02 10,30 10,18 10,03 10,15 898 11.378.019
6/1/2025 9,91 10,15 +1,81% 9,91 10,37 10,13 10,15 10,21 832 10.662.299
3/1/2025 10,10 9,97 -1,29% 9,87 10,18 9,97 9,90 10,00 1.600 20.329.414
2/1/2025 10,40 10,10 -3,53% 10,03 10,40 10,16 10,10 10,35 1.004 14.052.258
30/12/2024 10,28 10,47 +1,65% 10,16 10,47 10,27 10,36 10,47 972 13.290.361
27/12/2024 10,42 10,30 -0,39% 10,16 10,42 10,27 10,20 10,30 1.206 15.053.517
26/12/2024 10,44 10,34 -0,96% 10,28 10,51 10,37 10,34 10,43 1.121 15.969.398
23/12/2024 10,71 10,44 -1,51% 10,38 10,73 10,46 10,41 10,44 1.153 17.594.361
20/12/2024 10,32 10,60 +1,53% 10,32 10,78 10,60 10,60 10,70 896 11.273.926
19/12/2024 10,37 10,44 +1,56% 10,26 10,50 10,35 10,36 10,44 750 10.863.803
18/12/2024 10,70 10,28 -2,28% 10,24 10,70 10,42 10,24 10,28 1.372 18.017.243
17/12/2024 10,63 10,52 -1,59% 10,52 10,70 10,62 10,52 10,65 674 10.246.874
16/12/2024 10,55 10,69 +0,66% 10,50 10,76 10,63 10,53 10,69 913 12.373.431
13/12/2024 10,66 10,62 -0,19% 10,52 10,70 10,58 10,54 10,62 773 12.087.294
12/12/2024 10,90 10,64 -3,36% 10,45 11,02 10,57 10,56 10,64 1.180 18.242.199
11/12/2024 10,71 11,01 +2,32% 10,63 11,07 10,76 10,90 11,01 746 11.460.777
10/12/2024 10,63 10,76 +1,22% 10,51 10,76 10,65 10,68 10,76 624 10.673.611
9/12/2024 10,69 10,63 -0,84% 10,50 11,09 10,65 10,56 10,63 1.309 18.206.142
6/12/2024 11,08 10,72 -2,99% 10,69 11,27 10,85 10,72 10,79 1.335 20.124.043
5/12/2024 11,05 11,05 -0,09% 11,05 11,30 11,17 11,05 11,19 869 11.309.363
4/12/2024 10,98 11,06 +1,10% 10,83 11,10 10,98 10,95 11,06 717 12.673.537
3/12/2024 10,95 10,94 -0,09% 10,56 11,10 10,76 10,81 10,94 1.760 30.037.306
2/12/2024 11,24 10,95 -1,44% 10,93 11,30 11,08 10,95 11,00 1.493 25.182.769
29/11/2024 10,91 11,11 +1,37% 10,84 11,40 11,03 11,11 11,39 1.283 23.765.448
28/11/2024 11,57 10,96 -4,94% 10,90 11,63 11,16 10,96 11,04 2.070 30.782.642
27/11/2024 11,74 11,53 -0,86% 11,46 11,76 11,56 11,49 11,59 1.434 21.125.768
26/11/2024 11,67 11,63 -0,17% 11,58 11,79 11,65 11,63 11,67 1.020 16.441.579
25/11/2024 11,81 11,65 -1,77% 11,61 11,81 11,69 11,65 11,75 1.056 18.113.585
22/11/2024 11,60 11,86 +2,68% 11,56 11,87 11,70 11,73 11,86 615 11.046.906
21/11/2024 11,69 11,55 -1,20% 11,47 11,72 11,59 11,55 11,62 1.296 19.198.146
19/11/2024 11,96 11,69 -1,93% 11,62 11,96 11,77 11,69 11,73 1.019 16.258.072
18/11/2024 11,70 11,92 -1,57% 11,59 11,99 11,74 11,75 11,93 1.059 18.444.287
14/11/2024 12,10 12,11 -1,54% 11,64 12,44 11,88 12,11 12,13 1.986 30.566.216
13/11/2024 12,80 12,30 -2,54% 12,12 12,80 12,35 12,14 12,30 1.041 17.733.411
12/11/2024 12,50 12,62 +0,24% 12,38 12,71 12,57 12,59 12,62 733 13.387.499
11/11/2024 12,51 12,59 +1,70% 12,22 12,59 12,40 12,46 12,59 917 13.479.129
8/11/2024 12,64 12,38 -1,20% 12,24 12,65 12,36 12,30 12,38 780 16.049.482
7/11/2024 13,33 12,53 -6,07% 12,53 13,53 13,04 12,53 12,78 1.094 19.817.219
6/11/2024 13,09 13,34 +2,85% 12,76 13,41 13,17 13,34 13,36 929 20.947.666
5/11/2024 12,83 12,97 +0,54% 12,72 13,11 12,93 12,97 13,07 879 17.515.100
4/11/2024 12,22 12,90 +4,79% 12,21 12,95 12,71 12,87 12,90 933 18.461.392
1/11/2024 12,48 12,31 -0,49% 12,20 12,48 12,29 12,21 12,31 800 12.973.523
31/10/2024 12,47 12,37 -0,72% 12,30 12,54 12,41 12,37 12,40 618 12.910.283
30/10/2024 12,35 12,46 +0,89% 12,31 12,63 12,48 12,42 12,46 633 11.581.025
29/10/2024 12,34 12,35 0,00% 12,34 12,56 12,44 12,35 12,44 668 12.485.378
28/10/2024 12,27 12,35 +1,48% 12,21 12,51 12,40 12,31 12,35 688 12.539.864
25/10/2024 12,14 12,17 +0,66% 12,05 12,34 12,23 12,17 12,27 749 12.847.569
24/10/2024 11,99 12,09 +1,77% 11,85 12,13 11,99 12,06 12,09 657 12.173.922
23/10/2024 11,84 11,88 +0,34% 11,71 11,91 11,82 11,87 11,90 617 11.405.323
22/10/2024 11,81 11,84 +0,08% 11,70 11,90 11,83 11,84 11,90 863 12.129.013
21/10/2024 12,09 11,83 -2,07% 11,71 12,09 11,80 11,80 11,83 1.593 24.141.919
18/10/2024 12,20 12,08 +0,17% 11,93 12,20 12,00 12,01 12,08 947 15.151.622
17/10/2024 12,33 12,06 -1,39% 12,01 12,33 12,09 12,06 12,15 1.108 17.208.051
16/10/2024 12,20 12,23 +1,07% 12,10 12,42 12,27 12,22 12,39 672 12.644.553
15/10/2024 12,17 12,10 -1,47% 12,08 12,32 12,17 12,10 12,19 815 11.634.460
14/10/2024 12,25 12,28 +1,07% 12,06 12,40 12,23 12,26 12,28 1.027 15.929.380
11/10/2024 11,93 12,15 +1,67% 11,87 12,20 12,06 12,15 12,21 818 12.702.984
10/10/2024 12,45 11,95 -3,78% 11,93 12,45 12,07 11,94 11,95 1.057 17.122.335
9/10/2024 12,17 12,42 +1,31% 11,97 12,50 12,22 12,33 12,42 989 18.614.789
8/10/2024 12,45 12,26 -1,37% 12,01 12,45 12,17 12,15 12,26 1.291 21.490.055
7/10/2024 12,00 12,43 +3,58% 11,97 12,43 12,21 12,33 12,43 1.287 20.581.025
4/10/2024 11,90 12,00 -0,33% 11,65 12,00 11,80 11,93 12,00 1.152 19.812.856
3/10/2024 12,06 12,04 +0,58% 11,85 12,06 11,93 11,96 12,04 1.020 18.033.439
2/10/2024 11,93 11,97 +0,17% 11,79 12,11 12,00 11,96 11,97 1.207 24.059.638
1/10/2024 11,92 11,95 +1,19% 11,79 12,07 11,88 11,89 11,95 1.507 24.903.245
30/9/2024 12,21 11,81 +0,77% 11,71 12,23 11,83 11,81 11,82 1.264 21.635.092
26/9/2024 11,77 11,72 -0,17% 11,63 11,82 11,72 11,69 11,72 1.069 17.978.009
25/9/2024 11,99 11,74 -2,41% 11,61 12,09 11,76 11,70 11,74 1.871 29.534.394
24/9/2024 12,14 12,03 -0,17% 11,94 12,21 12,04 11,97 12,03 1.180 19.000.083
23/9/2024 12,12 12,05 -0,58% 11,91 12,28 12,02 12,00 12,05 1.512 24.325.513
20/9/2024 12,46 12,12 -2,26% 12,02 12,52 12,15 12,08 12,12 1.961 30.932.713
19/9/2024 12,76 12,40 -4,39% 12,36 12,96 12,56 12,38 12,40 1.705 29.859.368
18/9/2024 12,98 12,97 +0,23% 12,73 13,05 12,82 12,88 12,97 1.152 20.780.555
17/9/2024 12,92 12,94 +0,47% 12,74 12,96 12,85 12,92 12,94 1.039 20.041.446
16/9/2024 13,00 12,88 -0,46% 12,82 13,09 12,89 12,84 12,88 1.428 24.974.387
13/9/2024 12,75 12,94 +1,33% 12,74 13,06 12,90 12,88 12,94 894 17.246.018
12/9/2024 12,78 12,77 -0,62% 12,61 12,80 12,67 12,68 12,77 1.147 18.230.787
11/9/2024 12,74 12,85 +1,58% 12,62 12,85 12,75 12,79 12,85 946 19.761.530
10/9/2024 12,69 12,65 +0,88% 12,42 12,83 12,63 12,64 12,65 1.326 24.889.001
9/9/2024 12,92 12,54 -0,63% 12,51 12,92 12,59 12,54 12,68 1.650 26.175.237
6/9/2024 13,00 12,62 -2,09% 12,58 13,00 12,72 12,62 12,66 2.114 39.079.971
5/9/2024 13,13 12,89 -1,00% 12,89 13,15 12,97 12,89 12,99 1.261 22.627.037
4/9/2024 12,95 13,02 -0,15% 12,80 13,23 13,07 13,02 13,13 1.296 20.716.811
3/9/2024 13,21 13,04 -0,76% 12,83 13,22 12,91 13,04 13,06 1.453 23.003.747
2/9/2024 12,96 13,14 +1,94% 12,76 13,14 12,88 13,11 13,14 1.646 27.338.074
30/8/2024 13,00 12,89 +0,62% 12,64 13,05 12,85 12,89 12,93 1.657 32.400.735
29/8/2024 13,46 12,81 -3,54% 12,62 13,46 12,86 12,80 12,81 2.653 46.615.855
28/8/2024 13,72 13,28 -2,28% 13,28 13,72 13,45 13,28 13,34 1.089 18.989.281
27/8/2024 13,51 13,59 +2,80% 13,33 13,69 13,56 13,57 13,59 959 16.427.939
26/8/2024 13,48 13,22 -1,20% 13,12 13,48 13,29 13,22 13,30 1.331 24.361.525
23/8/2024 13,22 13,38 +4,12% 12,85 13,47 13,24 13,35 13,38 1.627 30.329.814
22/8/2024 13,62 12,85 -5,86% 12,82 13,73 13,04 12,85 12,89 2.340 39.696.631
21/8/2024 13,92 13,65 -1,37% 13,52 13,94 13,67 13,61 13,65 1.166 19.260.713
20/8/2024 13,71 13,84 +0,95% 13,63 13,91 13,75 13,84 13,88 925 14.551.265
19/8/2024 13,83 13,71 +0,15% 13,45 13,88 13,71 13,71 13,83 1.014 18.436.724
16/8/2024 14,16 13,69 -1,86% 13,57 14,20 13,80 13,69 13,75 1.130 18.513.497
15/8/2024 13,95 13,95 +2,20% 13,65 14,18 13,88 13,95 14,02 996 18.456.283
14/8/2024 13,34 13,65 +2,79% 13,34 13,88 13,61 13,65 13,84 1.001 16.653.212
13/8/2024 13,69 13,28 -3,21% 13,20 13,73 13,36 13,28 13,36 1.532 25.535.324
12/8/2024 14,00 13,72 -0,51% 13,59 14,06 13,83 13,63 13,72 1.197 21.949.066
9/8/2024 14,51 13,79 -4,10% 13,75 14,58 13,99 13,78 13,79 1.289 25.996.186
8/8/2024 14,59 14,38 -0,83% 14,36 14,64 14,47 14,38 14,51 579 10.472.342
7/8/2024 14,45 14,50 +0,83% 14,23 14,50 14,36 14,40 14,50 762 11.626.490
6/8/2024 14,45 14,38 -0,42% 14,21 14,53 14,40 14,38 14,42 973 14.450.655
5/8/2024 14,86 14,44 -3,67% 14,42 14,86 14,52 14,44 14,61 1.443 22.888.114
2/8/2024 14,92 14,99 +0,94% 14,86 15,09 14,94 14,86 14,99 755 11.093.873
1/8/2024 14,97 14,85 -1,00% 14,85 15,24 15,03 14,85 15,04 917 11.428.260
31/7/2024 15,02 15,00 +0,20% 14,96 15,20 15,08 15,00 15,04 708 11.999.936
30/7/2024 14,95 14,97 -1,19% 14,90 15,18 14,96 14,97 14,99 689 10.515.932
29/7/2024 15,27 15,15 -1,62% 15,00 15,49 15,16 15,06 15,15 708 12.620.069
26/7/2024 15,32 15,40 +1,58% 15,10 15,40 15,22 15,34 15,40 511 10.910.150
25/7/2024 15,31 15,16 -0,26% 15,01 15,31 15,10 15,16 15,26 513 9.810.899
24/7/2024 15,35 15,20 -1,30% 15,11 15,38 15,25 15,19 15,20 632 10.949.617
23/7/2024 15,64 15,40 -1,53% 15,24 15,64 15,40 15,34 15,40 724 11.841.295
22/7/2024 15,39 15,64 +2,02% 15,34 15,73 15,56 15,64 15,70 593 10.194.302

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.