Cotação atual, histórico e gráfico do papel: SOJA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SOJA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	-3,84%	-0,40	10,01	10,32	10,01	10,48	6M	2.452
21/01/2025	1,56%	0,16	10,41	10,13	10,12	10,41	3M	1.744
20/01/2025	0,49%	0,05	10,25	10,09	9,93	10,42	4M	1.759
17/01/2025	0,10%	0,01	10,20	10,19	10,09	10,29	3M	1.446
16/01/2025	-5,03%	-0,54	10,19	10,73	10,13	10,78	5M	2.528
15/01/2025	0,75%	0,08	10,73	10,70	10,68	10,91	5M	2.536
14/01/2025	1,53%	0,16	10,65	10,58	10,33	10,66	3M	1.835

13/01/2025	1,35%	0,14	10,49	10,48	10,23	10,62	7M	2.983
10/01/2025	-0,58%	-0,06	10,35	10,59	10,30	10,59	4M	2.869
09/01/2025	1,96%	0,20	10,41	10,36	10,15	10,55	3M	1.603
08/01/2025	1,19%	0,12	10,21	10,09	9,97	10,25	3M	1.221
07/01/2025	0,10%	0,01	10,09	10,19	10,00	10,30	3M	1.558
06/01/2025	2,13%	0,21	10,08	10,30	10,01	10,30	3M	1.454
03/01/2025	-2,28%	-0,23	9,87	10,07	9,86	10,18	5M	1.841
02/01/2025	-2,88%	-0,30	10,10	10,50	10,04	10,50	2M	1.171
30/12/2024	1,96%	0,20	10,40	10,28	10,16	10,41	3M	1.494
27/12/2024	-1,07%	-0,11	10,20	10,31	10,14	10,40	4M	1.694
26/12/2024	-0,96%	-0,10	10,31	10,41	10,28	10,49	7M	1.187
23/12/2024	-1,89%	-0,20	10,41	10,65	10,37	10,70	4M	2.176
20/12/2024	2,81%	0,29	10,61	10,39	10,33	10,77	6M	2.397
19/12/2024	0,68%	0,07	10,32	10,25	10,25	10,48	4M	1.383
18/12/2024	-3,57%	-0,38	10,25	10,57	10,24	10,64	5M	1.821
17/12/2024	0,95%	0,10	10,63	10,53	10,53	10,71	3M	1.175
16/12/2024	0,48%	0,05	10,53	10,58	10,52	10,77	4M	1.669
13/12/2024	-0,57%	-0,06	10,48	10,70	10,48	10,71	5M	1.340
12/12/2024	-3,30%	-0,36	10,54	10,65	10,43	10,78	7M	2.778
11/12/2024	1,68%	0,18	10,90	10,68	10,62	11,08	9M	2.993
10/12/2024	2,19%	0,23	10,72	10,49	10,49	10,73	6M	2.702
09/12/2024	-1,78%	-0,19	10,49	11,00	10,49	11,02	7M	2.839
06/12/2024	-3,61%	-0,40	10,68	11,08	10,68	11,26	6M	2.487
05/12/2024	1,28%	0,14	11,08	11,03	11,02	11,31	4M	1.766
04/12/2024	0,64%	0,07	10,94	10,89	10,83	11,09	6M	1.781
03/12/2024	-0,64%	-0,07	10,87	11,03	10,55	11,04	14M	5.793
02/12/2024	-2,67%	-0,30	10,94	11,20	10,85	11,29	14M	3.523
29/11/2024	3,59%	0,39	11,24	10,96	10,83	11,31	11M	4.046
28/11/2024	-5,32%	-0,61	10,85	11,58	10,85	11,63	9M	2.843
27/11/2024	-1,63%	-0,19	11,46	11,67	11,46	11,75	12M	5.422
26/11/2024	-0,17%	-0,02	11,65	11,78	11,57	11,78	12M	7.568
25/11/2024	-0,68%	-0,08	11,67	11,71	11,59	11,80	11M	5.353
22/11/2024	1,29%	0,15	11,75	11,58	11,57	11,81	4M	1.865
21/11/2024	-0,17%	-0,02	11,60	11,64	11,46	11,70	6M	2.465
19/11/2024	-1,36%	-0,16	11,62	11,89	11,61	11,95	7M	2.882
18/11/2024	1,29%	0,15	11,78	11,70	11,58	11,89	12M	5.487
14/11/2024	-3,41%	-0,41	11,63	11,90	11,63	12,46	18M	6.616
13/11/2024	-5,20%	-0,66	12,04	12,70	12,04	12,76	9M	2.285
12/11/2024	1,28%	0,16	12,70	12,43	12,38	12,70	8M	2.571
11/11/2024	2,20%	0,27	12,54	12,36	12,22	12,54	4M	1.524
08/11/2024	-1,84%	-0,23	12,27	12,48	12,25	12,50	4M	1.909
07/11/2024	-6,16%	-0,82	12,50	13,37	12,50	13,53	8M	2.833
06/11/2024	1,52%	0,20	13,32	13,01	12,76	13,41	7M	2.275
05/11/2024	2,26%	0,29	13,12	12,71	12,64	13,12	7M	2.875
04/11/2024	5,08%	0,62	12,83	12,21	12,21	12,96	7M	2.881
01/11/2024	-1,93%	-0,24	12,21	12,46	12,20	12,49	4M	2.390
31/10/2024	0,57%	0,07	12,45	12,48	12,30	12,53	6M	2.628
30/10/2024	0,24%	0,03	12,38	12,35	12,29	12,63	6M	2.353
29/10/2024	0,08%	0,01	12,35	12,34	12,34	12,56	5M	2.290
28/10/2024	1,65%	0,20	12,34	12,24	12,23	12,53	5M	2.400
25/10/2024	0,75%	0,09	12,14	12,10	12,09	12,33	5M	2.436
24/10/2024	1,18%	0,14	12,05	12,00	11,85	12,14	4M	2.266
23/10/2024	0,76%	0,09	11,91	11,82	11,70	11,91	5M	2.456
22/10/2024	0,42%	0,05	11,82	11,77	11,71	11,89	3M	1.395
21/10/2024	-1,83%	-0,22	11,77	12,00	11,70	12,00	17M	2.367
18/10/2024	-0,91%	-0,11	11,99	12,14	11,92	12,14	3M	1.308
17/10/2024	-2,10%	-0,26	12,10	12,25	12,00	12,25	5M	1.958
16/10/2024	2,15%	0,26	12,36	12,10	12,09	12,43	19M	2.507
15/10/2024	-0,58%	-0,07	12,10	12,10	12,06	12,32	4M	1.855
14/10/2024	-0,65%	-0,08	12,17	12,25	12,06	12,39	6M	2.671
11/10/2024	2,94%	0,35	12,25	11,90	11,86	12,25	5M	1.609
10/10/2024	-3,41%	-0,42	11,90	12,42	11,90	12,42	5M	2.079
09/10/2024	1,90%	0,23	12,32	12,11	11,95	12,50	13M	3.625
08/10/2024	-2,26%	-0,28	12,09	12,43	12,02	12,44	6M	2.236
07/10/2024	3,26%	0,39	12,37	11,99	11,99	12,37	8M	3.026
04/10/2024	0,00%	0,00	11,98	11,86	11,63	11,98	6M	3.267
03/10/2024	0,67%	0,08	11,98	11,97	11,83	12,04	8M	2.748
02/10/2024	0,42%	0,05	11,90	11,88	11,88	12,10	5M	1.619
01/10/2024	0,51%	0,06	11,85	11,79	11,76	12,06	15M	4.128
30/09/2024	-1,75%	-0,21	11,79	12,11	11,71	12,11	5M	2.216
27/09/2024	2,48%	0,29	12,00	11,78	11,71	12,20	7M	2.641
26/09/2024	0,95%	0,11	11,71	11,65	11,62	11,83	6M	2.554
25/09/2024	-2,85%	-0,34	11,60	11,94	11,60	12,01	7M	2.723
24/09/2024	-0,33%	-0,04	11,94	12,18	11,93	12,23	6M	2.568
23/09/2024	-0,33%	-0,04	11,98	12,08	11,90	12,15	7M	2.706
20/09/2024	-2,67%	-0,33	12,02	12,35	12,01	12,40	8M	2.923
19/09/2024	-3,14%	-0,40	12,35	12,80	12,35	12,90	10M	3.494
18/09/2024	-0,93%	-0,12	12,75	12,98	12,72	13,07	8M	2.276
17/09/2024	0,55%	0,07	12,87	12,86	12,72	12,98	15M	2.423
16/09/2024	-0,39%	-0,05	12,80	12,94	12,80	12,97	5M	1.686
13/09/2024	1,50%	0,19	12,85	12,78	12,77	13,05	4M	1.529
12/09/2024	-0,31%	-0,04	12,66	12,72	12,60	12,81	5M	2.325
11/09/2024	0,16%	0,02	12,70	12,71	12,69	12,86	4M	1.377
10/09/2024	1,12%	0,14	12,68	12,60	12,40	12,83	9M	3.081
09/09/2024	-0,48%	-0,06	12,54	12,67	12,51	12,74	7M	2.877
06/09/2024	-1,95%	-0,25	12,60	12,85	12,57	13,01	7M	2.452
05/09/2024	-1,15%	-0,15	12,85	13,00	12,85	13,15	12M	4.173
04/09/2024	1,17%	0,15	13,00	12,84	12,84	13,23	7M	2.775
03/09/2024	-1,46%	-0,19	12,85	13,00	12,83	13,08	9M	3.199
02/09/2024	1,48%	0,19	13,04	12,91	12,75	13,04	14M	2.902
30/08/2024	0,78%	0,10	12,85	12,90	12,62	13,04	26M	4.906
29/08/2024	-4,28%	-0,57	12,75	13,32	12,61	13,53	17M	5.298
28/08/2024	-1,91%	-0,26	13,32	13,63	13,28	13,63	7M	2.242
27/08/2024	1,27%	0,17	13,58	13,48	13,33	13,69	9M	2.776
26/08/2024	0,60%	0,08	13,41	13,35	13,09	13,49	10M	2.983
23/08/2024	4,47%	0,57	13,33	12,92	12,90	13,49	13M	2.887
22/08/2024	-5,41%	-0,73	12,76	13,49	12,76	13,49	13M	3.921
21/08/2024	-2,60%	-0,36	13,49	13,95	13,49	13,95	8M	2.121
20/08/2024	0,58%	0,08	13,85	13,79	13,61	13,92	7M	2.874
19/08/2024	0,51%	0,07	13,77	13,71	13,43	13,89	33M	4.170
16/08/2024	-1,86%	-0,26	13,70	13,96	13,55	14,04	10M	3.204
15/08/2024	0,65%	0,09	13,96	13,90	13,64	14,24	7M	2.583
14/08/2024	3,97%	0,53	13,87	13,37	13,31	13,89	9M	2.501
13/08/2024	-1,77%	-0,24	13,34	13,69	13,18	13,69	15M	4.088
12/08/2024	-2,44%	-0,34	13,58	13,99	13,57	14,06	9M	3.014
09/08/2024	-2,59%	-0,37	13,92	14,28	13,51	14,41	13M	3.750
08/08/2024	-1,04%	-0,15	14,29	14,51	14,29	14,62	4M	1.171
07/08/2024	1,19%	0,17	14,44	14,51	14,23	14,51	4M	1.653
06/08/2024	0,07%	0,01	14,27	14,45	14,22	14,51	5M	1.417
05/08/2024	-4,30%	-0,64	14,26	14,56	14,26	14,77	8M	1.920
02/08/2024	-0,07%	-0,01	14,90	15,04	14,86	15,14	15M	2.266
01/08/2024	-0,53%	-0,08	14,91	15,00	14,84	15,23	9M	2.440
31/07/2024	-0,20%	-0,03	14,99	15,03	14,96	15,19	5M	1.573
30/07/2024	0,00%	0,00	15,02	14,96	14,89	15,02	3M	1.496
29/07/2024	-1,64%	-0,25	15,02	15,35	15,00	15,44	4M	1.011
26/07/2024	0,26%	0,04	15,27	15,26	15,11	15,35	3M	1.043
25/07/2024	0,46%	0,07	15,23	15,10	15,00	15,23	3M	1.142
24/07/2024	-1,24%	-0,19	15,16	15,32	15,09	15,37	9M	2.537
23/07/2024	-1,67%	-0,26	15,35	15,50	15,25	15,56	7M	1.628
22/07/2024	1,43%	0,22	15,61	15,40	15,39	15,75	5M	1.674
19/07/2024	0,79%	0,12	15,39	15,51	15,24	15,51	7M	1.201
18/07/2024	-1,55%	-0,24	15,27	15,51	15,17	15,51	9M	1.284
17/07/2024	-1,21%	-0,19	15,51	15,77	15,49	15,77	8M	3.552
16/07/2024	1,16%	0,18	15,70	15,70	15,53	15,83	3M	1.182
15/07/2024	0,06%	0,01	15,52	15,51	15,47	15,73	6M	2.258
12/07/2024	-0,83%	-0,13	15,51	15,73	15,41	15,84	5M	2.019
11/07/2024	-	-	15,64	15,23	15,23	15,69	6M	2.492

Date,Open,High,Low,Close,Volume
22-Jan-25,10.32,10.48,10.01,10.01,6153379
21-Jan-25,10.13,10.41,10.12,10.41,3483510
20-Jan-25,10.09,10.42,9.93,10.25,3841144
17-Jan-25,10.19,10.29,10.09,10.20,2988352
16-Jan-25,10.73,10.78,10.13,10.19,4964447
15-Jan-25,10.70,10.91,10.68,10.73,4572075
14-Jan-25,10.58,10.66,10.33,10.65,2980478
13-Jan-25,10.48,10.62,10.23,10.49,6643136
10-Jan-25,10.59,10.59,10.30,10.35,4310583
09-Jan-25,10.36,10.55,10.15,10.41,3041153
08-Jan-25,10.09,10.25,9.97,10.21,2802995
07-Jan-25,10.19,10.30,10.00,10.09,3303113
06-Jan-25,10.30,10.30,10.01,10.08,2705494
03-Jan-25,10.07,10.18,9.86,9.87,4514672
02-Jan-25,10.50,10.50,10.04,10.10,2348586
30-Dec-24,10.28,10.41,10.16,10.40,2992690
27-Dec-24,10.31,10.40,10.14,10.20,4471716
26-Dec-24,10.41,10.49,10.28,10.31,6520128
23-Dec-24,10.65,10.70,10.37,10.41,3771330
20-Dec-24,10.39,10.77,10.33,10.61,6064955
19-Dec-24,10.25,10.48,10.25,10.32,3820370
18-Dec-24,10.57,10.64,10.24,10.25,5470648
17-Dec-24,10.53,10.71,10.53,10.63,3318767
16-Dec-24,10.58,10.77,10.52,10.53,4157689
13-Dec-24,10.70,10.71,10.48,10.48,5360465
12-Dec-24,10.65,10.78,10.43,10.54,6732103
11-Dec-24,10.68,11.08,10.62,10.90,8507526
10-Dec-24,10.49,10.73,10.49,10.72,5797672
09-Dec-24,11.00,11.02,10.49,10.49,6511298
06-Dec-24,11.08,11.26,10.68,10.68,5913294
05-Dec-24,11.03,11.31,11.02,11.08,4465089
04-Dec-24,10.89,11.09,10.83,10.94,5624752
03-Dec-24,11.03,11.04,10.55,10.87,14436667
02-Dec-24,11.20,11.29,10.85,10.94,13826818
29-Nov-24,10.96,11.31,10.83,11.24,10767586
28-Nov-24,11.58,11.63,10.85,10.85,9440922
27-Nov-24,11.67,11.75,11.46,11.46,11694420
26-Nov-24,11.78,11.78,11.57,11.65,12157608
25-Nov-24,11.71,11.80,11.59,11.67,10635766
22-Nov-24,11.58,11.81,11.57,11.75,4028939
21-Nov-24,11.64,11.70,11.46,11.60,5647860
19-Nov-24,11.89,11.95,11.61,11.62,6765612
18-Nov-24,11.70,11.89,11.58,11.78,12330634
14-Nov-24,11.90,12.46,11.63,11.63,18026475
13-Nov-24,12.70,12.76,12.04,12.04,9465503
12-Nov-24,12.43,12.70,12.38,12.70,8031020
11-Nov-24,12.36,12.54,12.22,12.54,4048075
08-Nov-24,12.48,12.50,12.25,12.27,4380131
07-Nov-24,13.37,13.53,12.50,12.50,7754137
06-Nov-24,13.01,13.41,12.76,13.32,7176263
05-Nov-24,12.71,13.12,12.64,13.12,7096677
04-Nov-24,12.21,12.96,12.21,12.83,7320784
01-Nov-24,12.46,12.49,12.20,12.21,4308985
31-Oct-24,12.48,12.53,12.30,12.45,6035131
30-Oct-24,12.35,12.63,12.29,12.38,6336456
29-Oct-24,12.34,12.56,12.34,12.35,5094269
28-Oct-24,12.24,12.53,12.23,12.34,5195041
25-Oct-24,12.10,12.33,12.09,12.14,5019913
24-Oct-24,12.00,12.14,11.85,12.05,4462869
23-Oct-24,11.82,11.91,11.70,11.91,5166974
22-Oct-24,11.77,11.89,11.71,11.82,3105873
21-Oct-24,12.00,12.00,11.70,11.77,16620827
18-Oct-24,12.14,12.14,11.92,11.99,3164175
17-Oct-24,12.25,12.25,12.00,12.10,4571179
16-Oct-24,12.10,12.43,12.09,12.36,18659506
15-Oct-24,12.10,12.32,12.06,12.10,3860105
14-Oct-24,12.25,12.39,12.06,12.17,5826868
11-Oct-24,11.90,12.25,11.86,12.25,4577006
10-Oct-24,12.42,12.42,11.90,11.90,5312396
09-Oct-24,12.11,12.50,11.95,12.32,13068884
08-Oct-24,12.43,12.44,12.02,12.09,5594997
07-Oct-24,11.99,12.37,11.99,12.37,8426122
04-Oct-24,11.86,11.98,11.63,11.98,6486296
03-Oct-24,11.97,12.04,11.83,11.98,7971549
02-Oct-24,11.88,12.10,11.88,11.90,5110120
01-Oct-24,11.79,12.06,11.76,11.85,15334459
30-Sep-24,12.11,12.11,11.71,11.79,5039699
27-Sep-24,11.78,12.20,11.71,12.00,6895859
26-Sep-24,11.65,11.83,11.62,11.71,5876412
25-Sep-24,11.94,12.01,11.60,11.60,6906459
24-Sep-24,12.18,12.23,11.93,11.94,6073019
23-Sep-24,12.08,12.15,11.90,11.98,7489354
20-Sep-24,12.35,12.40,12.01,12.02,7578072
19-Sep-24,12.80,12.90,12.35,12.35,9856029
18-Sep-24,12.98,13.07,12.72,12.75,8120210
17-Sep-24,12.86,12.98,12.72,12.87,14593946
16-Sep-24,12.94,12.97,12.80,12.80,4630683
13-Sep-24,12.78,13.05,12.77,12.85,4441128
12-Sep-24,12.72,12.81,12.60,12.66,4999704
11-Sep-24,12.71,12.86,12.69,12.70,4203322
10-Sep-24,12.60,12.83,12.40,12.68,8757648
09-Sep-24,12.67,12.74,12.51,12.54,6942240
06-Sep-24,12.85,13.01,12.57,12.60,6909583
05-Sep-24,13.00,13.15,12.85,12.85,12444663
04-Sep-24,12.84,13.23,12.84,13.00,6896996
03-Sep-24,13.00,13.08,12.83,12.85,8703798
02-Sep-24,12.91,13.04,12.75,13.04,14255353
30-Aug-24,12.90,13.04,12.62,12.85,26242258
29-Aug-24,13.32,13.53,12.61,12.75,17447233
28-Aug-24,13.63,13.63,13.28,13.32,7115345
27-Aug-24,13.48,13.69,13.33,13.58,8975977
26-Aug-24,13.35,13.49,13.09,13.41,9781561
23-Aug-24,12.92,13.49,12.90,13.33,12914252
22-Aug-24,13.49,13.49,12.76,12.76,12893766
21-Aug-24,13.95,13.95,13.49,13.49,8402979
20-Aug-24,13.79,13.92,13.61,13.85,6747769
19-Aug-24,13.71,13.89,13.43,13.77,32869340
16-Aug-24,13.96,14.04,13.55,13.70,10266166
15-Aug-24,13.90,14.24,13.64,13.96,7329704
14-Aug-24,13.37,13.89,13.31,13.87,9371750
13-Aug-24,13.69,13.69,13.18,13.34,14913771
12-Aug-24,13.99,14.06,13.57,13.58,9220759
09-Aug-24,14.28,14.41,13.51,13.92,13182752
08-Aug-24,14.51,14.62,14.29,14.29,3557565
07-Aug-24,14.51,14.51,14.23,14.44,4066049
06-Aug-24,14.45,14.51,14.22,14.27,4620598
05-Aug-24,14.56,14.77,14.26,14.26,8227953
02-Aug-24,15.04,15.14,14.86,14.90,15039424
01-Aug-24,15.00,15.23,14.84,14.91,8923235
31-Jul-24,15.03,15.19,14.96,14.99,5040520
30-Jul-24,14.96,15.02,14.89,15.02,3481774
29-Jul-24,15.35,15.44,15.00,15.02,4178512
26-Jul-24,15.26,15.35,15.11,15.27,2687584
25-Jul-24,15.10,15.23,15.00,15.23,3064297
24-Jul-24,15.32,15.37,15.09,15.16,8916346
23-Jul-24,15.50,15.56,15.25,15.35,6671109
22-Jul-24,15.40,15.75,15.39,15.61,4678033
19-Jul-24,15.51,15.51,15.24,15.39,7178444
18-Jul-24,15.51,15.51,15.17,15.27,8789885
17-Jul-24,15.77,15.77,15.49,15.51,7817498
16-Jul-24,15.70,15.83,15.53,15.70,3160163
15-Jul-24,15.51,15.73,15.47,15.52,5810092
12-Jul-24,15.73,15.84,15.41,15.51,5150381
11-Jul-24,15.23,15.69,15.23,15.64,6166037

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SOJA3