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
29/11/2023	-2,18%	-0,34	15,28	15,61	15,25	15,64	2M	941
28/11/2023	0,06%	0,01	15,62	15,60	15,36	15,80	4M	1.146
27/11/2023	4,41%	0,66	15,61	14,99	14,75	15,61	6M	1.476
24/11/2023	1,36%	0,20	14,95	14,75	14,75	14,98	2M	563
23/11/2023	0,68%	0,10	14,75	14,68	14,68	14,97	3M	694
22/11/2023	-1,41%	-0,21	14,65	14,86	14,65	15,11	2M	740
21/11/2023	-3,26%	-0,50	14,86	15,36	14,67	15,49	3M	1.144
20/11/2023	1,12%	0,17	15,36	15,05	14,88	15,51	6M	1.690
17/11/2023	1,27%	0,19	15,19	15,01	14,75	15,19	3M	801
16/11/2023	3,45%	0,50	15,00	14,61	14,61	15,00	6M	1.804
14/11/2023	-0,75%	-0,11	14,50	14,61	14,50	14,95	6M	1.225

13/11/2023	1,88%	0,27	14,61	14,34	14,23	14,79	7M	1.466
10/11/2023	7,09%	0,95	14,34	13,92	13,71	14,66	11M	2.157
09/11/2023	-0,67%	-0,09	13,39	13,40	13,30	13,75	2M	504
08/11/2023	1,66%	0,22	13,48	13,26	13,02	13,48	2M	759
07/11/2023	0,30%	0,04	13,26	13,29	12,97	13,59	2M	931
06/11/2023	-0,23%	-0,03	13,22	13,23	12,96	13,25	2M	564
03/11/2023	4,00%	0,51	13,25	12,75	12,63	13,25	3M	751
01/11/2023	0,87%	0,11	12,74	12,46	12,36	12,74	3M	755
31/10/2023	1,36%	0,17	12,63	12,50	11,89	12,65	4M	1.288
30/10/2023	-5,03%	-0,66	12,46	13,13	12,46	13,23	4M	1.227
27/10/2023	-3,03%	-0,41	13,12	13,54	13,10	13,78	2M	805
26/10/2023	0,67%	0,09	13,53	13,45	13,44	13,90	4M	774
25/10/2023	-0,44%	-0,06	13,44	13,45	13,22	13,59	5M	1.255
24/10/2023	2,82%	0,37	13,50	13,31	13,20	13,75	5M	1.241
23/10/2023	1,08%	0,14	13,13	12,93	12,90	13,30	13M	883
20/10/2023	5,10%	0,63	12,99	12,36	12,27	13,15	25M	1.255
19/10/2023	0,98%	0,12	12,36	12,31	12,28	12,53	2M	498
18/10/2023	-3,09%	-0,39	12,24	12,63	12,22	12,67	3M	901
17/10/2023	-4,10%	-0,54	12,63	13,17	12,44	13,17	7M	961
16/10/2023	-0,90%	-0,12	13,17	13,29	13,08	13,47	2M	556
13/10/2023	-0,23%	-0,03	13,29	13,15	12,86	13,38	3M	846
11/10/2023	1,83%	0,24	13,32	13,00	12,69	13,32	3M	801
10/10/2023	7,48%	0,91	13,08	12,13	12,13	13,08	4M	1.400
09/10/2023	-2,80%	-0,35	12,17	12,42	12,17	12,44	3M	1.033
06/10/2023	-0,95%	-0,12	12,52	12,58	12,23	12,66	1M	531
05/10/2023	0,72%	0,09	12,64	12,55	12,34	12,64	1M	488
04/10/2023	-0,71%	-0,09	12,55	12,84	12,47	12,84	2M	839
03/10/2023	-2,09%	-0,27	12,64	13,01	12,62	13,01	2M	673
02/10/2023	-2,79%	-0,37	12,91	13,28	12,80	13,28	2M	587
29/09/2023	0,15%	0,02	13,28	13,29	13,22	13,64	5M	1.146
28/09/2023	3,11%	0,40	13,26	12,74	12,74	13,36	3M	922
27/09/2023	-2,94%	-0,39	12,86	13,25	12,70	13,29	3M	884
26/09/2023	-0,23%	-0,03	13,25	13,40	13,04	13,47	4M	1.555
25/09/2023	-3,70%	-0,51	13,28	13,79	13,26	13,79	3M	724
22/09/2023	0,88%	0,12	13,79	13,77	13,71	14,02	3M	858
21/09/2023	-3,32%	-0,47	13,67	14,13	13,67	14,13	4M	1.191
20/09/2023	1,14%	0,16	14,14	13,89	13,89	14,23	2M	619
19/09/2023	0,07%	0,01	13,98	13,96	13,86	14,17	2M	770
18/09/2023	-2,85%	-0,41	13,97	14,22	13,97	14,25	3M	1.005
15/09/2023	-2,44%	-0,36	14,38	14,68	14,18	14,73	2M	789
14/09/2023	-1,01%	-0,15	14,74	14,90	14,65	14,95	3M	761
13/09/2023	1,57%	0,23	14,89	14,70	14,51	14,89	5M	2.138
12/09/2023	4,19%	0,59	14,66	14,00	13,99	14,66	3M	1.068
11/09/2023	0,07%	0,01	14,07	14,26	13,77	14,26	3M	773
08/09/2023	0,21%	0,03	14,06	14,03	13,85	14,12	3M	726
06/09/2023	0,36%	0,05	14,03	13,97	13,97	14,22	4M	750
05/09/2023	-0,64%	-0,09	13,98	14,07	13,85	14,10	3M	845
04/09/2023	-2,83%	-0,41	14,07	14,33	13,93	14,40	4M	1.168
01/09/2023	-1,16%	-0,17	14,48	14,52	14,46	14,65	3M	795
31/08/2023	-1,61%	-0,24	14,65	14,78	14,43	14,80	4M	996
30/08/2023	-0,20%	-0,03	14,89	14,95	14,70	15,02	5M	1.258
29/08/2023	4,85%	0,69	14,92	14,24	14,22	15,19	12M	3.553
28/08/2023	2,08%	0,29	14,23	14,07	13,82	14,33	10M	2.894
25/08/2023	-0,71%	-0,10	13,94	14,03	13,80	14,03	2M	692
24/08/2023	0,72%	0,10	14,04	13,88	13,75	14,04	3M	916
23/08/2023	1,16%	0,16	13,94	13,70	13,52	13,94	5M	1.106
22/08/2023	3,30%	0,44	13,78	13,34	13,26	13,78	3M	958
21/08/2023	-1,91%	-0,26	13,34	13,59	13,19	13,66	7M	2.262
18/08/2023	2,64%	0,35	13,60	13,25	12,87	13,60	6M	2.445
17/08/2023	1,30%	0,17	13,25	13,08	12,70	13,25	6M	822
16/08/2023	-1,36%	-0,18	13,08	13,21	12,88	13,45	7M	2.605
15/08/2023	3,35%	0,43	13,26	12,81	12,59	13,26	4M	1.321
14/08/2023	2,72%	0,34	12,83	12,49	12,22	13,00	5M	2.022
11/08/2023	6,93%	0,81	12,49	11,76	11,76	12,49	9M	1.859
10/08/2023	2,10%	0,24	11,68	11,44	11,40	11,75	2M	1.084
09/08/2023	-1,12%	-0,13	11,44	11,57	11,31	11,58	2M	769
08/08/2023	-1,95%	-0,23	11,57	11,56	11,56	11,78	2M	550
07/08/2023	-1,17%	-0,14	11,80	11,93	11,67	11,93	2M	936
04/08/2023	1,36%	0,16	11,94	11,78	11,67	11,96	2M	722
03/08/2023	0,68%	0,08	11,78	11,75	11,57	11,80	2M	674
02/08/2023	-1,02%	-0,12	11,70	11,67	11,58	11,81	1M	549
01/08/2023	1,72%	0,20	11,82	11,65	11,50	11,82	3M	722
31/07/2023	2,11%	0,24	11,62	11,40	11,40	11,70	3M	636
28/07/2023	-1,98%	-0,23	11,38	11,70	11,36	11,70	1M	670
27/07/2023	1,84%	0,21	11,61	11,57	11,35	11,61	11M	539
26/07/2023	-2,31%	-0,27	11,40	11,73	11,30	11,73	2M	738
25/07/2023	-1,52%	-0,18	11,67	11,85	11,54	12,00	2M	737
24/07/2023	1,89%	0,22	11,85	11,65	11,60	11,85	2M	625
21/07/2023	2,29%	0,26	11,63	11,50	11,38	11,65	2M	634
20/07/2023	-0,79%	-0,09	11,37	11,50	11,34	11,50	1M	358
19/07/2023	-2,05%	-0,24	11,46	11,77	11,31	11,77	2M	622
18/07/2023	4,46%	0,50	11,70	11,31	11,12	11,75	3M	1.462
17/07/2023	-0,88%	-0,10	11,20	11,31	11,06	11,44	2M	1.357
14/07/2023	-1,82%	-0,21	11,30	11,57	11,28	11,61	1M	469
13/07/2023	-1,46%	-0,17	11,51	11,80	11,48	11,80	3M	842
12/07/2023	0,78%	0,09	11,68	11,65	11,46	11,84	3M	865
11/07/2023	0,87%	0,10	11,59	11,49	11,21	11,59	2M	752
10/07/2023	-0,09%	-0,01	11,49	11,50	11,38	11,64	7M	933
07/07/2023	2,22%	0,25	11,50	11,28	11,28	11,58	3M	824
06/07/2023	-2,85%	-0,33	11,25	11,58	11,24	11,59	3M	935
05/07/2023	1,14%	0,13	11,58	11,48	11,36	11,65	2M	675
04/07/2023	1,87%	0,21	11,45	11,15	11,13	11,46	1M	534
03/07/2023	3,98%	0,43	11,24	10,83	10,75	11,25	4M	1.302
30/06/2023	3,05%	0,32	10,81	10,49	10,47	10,96	5M	1.259
29/06/2023	1,45%	0,15	10,49	10,35	10,29	10,57	3M	859
28/06/2023	-1,52%	-0,16	10,34	10,60	10,34	10,60	2M	580
27/06/2023	-1,87%	-0,20	10,50	10,70	10,42	10,74	2M	694
26/06/2023	-0,28%	-0,03	10,70	10,75	10,56	10,75	2M	878
23/06/2023	0,37%	0,04	10,73	10,63	10,60	10,76	4M	1.012
22/06/2023	-0,56%	-0,06	10,69	10,75	10,55	10,75	2M	580
21/06/2023	0,09%	0,01	10,75	10,79	10,58	10,80	3M	910
20/06/2023	0,56%	0,06	10,74	10,73	10,63	10,74	3M	1.157
19/06/2023	-2,38%	-0,26	10,68	11,00	10,66	11,00	4M	1.464
16/06/2023	-0,45%	-0,05	10,94	11,01	10,84	11,03	2M	926
15/06/2023	1,10%	0,12	10,99	10,90	10,86	11,05	5M	2.639
14/06/2023	-0,46%	-0,05	10,87	10,92	10,80	11,01	3M	1.281
13/06/2023	-0,46%	-0,05	10,92	11,07	10,82	11,08	2M	873
12/06/2023	0,18%	0,02	10,97	11,00	10,91	11,04	2M	1.297
09/06/2023	0,55%	0,06	10,95	11,00	10,88	11,02	3M	1.670
07/06/2023	1,78%	0,19	10,89	10,86	10,71	10,98	5M	1.559
06/06/2023	0,94%	0,10	10,70	10,67	10,55	10,82	6M	3.149
05/06/2023	-0,66%	-0,07	10,60	10,67	10,57	10,92	5M	1.202
02/06/2023	-1,02%	-0,11	10,67	10,85	10,67	11,03	5M	1.064
01/06/2023	-0,65%	-0,07	10,78	11,10	10,69	11,10	4M	1.532
31/05/2023	-1,36%	-0,15	10,85	11,00	10,85	11,03	1M	614
30/05/2023	-2,40%	-0,27	11,00	11,40	10,93	11,40	2M	856
29/05/2023	0,62%	0,07	11,27	11,30	11,19	11,35	1M	524
26/05/2023	0,81%	0,09	11,20	11,14	11,11	11,29	1M	572
25/05/2023	-0,54%	-0,06	11,11	11,27	11,10	11,42	2M	1.124
24/05/2023	-2,62%	-0,30	11,17	11,49	11,10	11,56	3M	1.334
23/05/2023	-3,04%	-0,36	11,47	11,78	11,46	11,94	1M	584
22/05/2023	1,11%	0,13	11,83	11,63	11,55	11,83	2M	740
19/05/2023	-	-	11,70	11,87	11,59	12,01	3M	1.184

Date,Open,High,Low,Close,Volume
29-Nov-23,15.61,15.64,15.25,15.28,2498948
28-Nov-23,15.60,15.80,15.36,15.62,3703420
27-Nov-23,14.99,15.61,14.75,15.61,5692376
24-Nov-23,14.75,14.98,14.75,14.95,2130216
23-Nov-23,14.68,14.97,14.68,14.75,2530408
22-Nov-23,14.86,15.11,14.65,14.65,2306662
21-Nov-23,15.36,15.49,14.67,14.86,2936886
20-Nov-23,15.05,15.51,14.88,15.36,6082580
17-Nov-23,15.01,15.19,14.75,15.19,2796189
16-Nov-23,14.61,15.00,14.61,15.00,5943385
14-Nov-23,14.61,14.95,14.50,14.50,6376374
13-Nov-23,14.34,14.79,14.23,14.61,7426142
10-Nov-23,13.92,14.66,13.71,14.34,11412969
09-Nov-23,13.40,13.75,13.30,13.39,1843054
08-Nov-23,13.26,13.48,13.02,13.48,2168695
07-Nov-23,13.29,13.59,12.97,13.26,2274201
06-Nov-23,13.23,13.25,12.96,13.22,1629595
03-Nov-23,12.75,13.25,12.63,13.25,2789314
01-Nov-23,12.46,12.74,12.36,12.74,2777419
31-Oct-23,12.50,12.65,11.89,12.63,3911440
30-Oct-23,13.13,13.23,12.46,12.46,3802499
27-Oct-23,13.54,13.78,13.10,13.12,2202913
26-Oct-23,13.45,13.90,13.44,13.53,4464709
25-Oct-23,13.45,13.59,13.22,13.44,4522270
24-Oct-23,13.31,13.75,13.20,13.50,4591614
23-Oct-23,12.93,13.30,12.90,13.13,12895823
20-Oct-23,12.36,13.15,12.27,12.99,24906462
19-Oct-23,12.31,12.53,12.28,12.36,1539059
18-Oct-23,12.63,12.67,12.22,12.24,2761604
17-Oct-23,13.17,13.17,12.44,12.63,6956688
16-Oct-23,13.29,13.47,13.08,13.17,2017504
13-Oct-23,13.15,13.38,12.86,13.29,3438011
11-Oct-23,13.00,13.32,12.69,13.32,3137626
10-Oct-23,12.13,13.08,12.13,13.08,4090438
09-Oct-23,12.42,12.44,12.17,12.17,3449719
06-Oct-23,12.58,12.66,12.23,12.52,1490511
05-Oct-23,12.55,12.64,12.34,12.64,1181858
04-Oct-23,12.84,12.84,12.47,12.55,2158401
03-Oct-23,13.01,13.01,12.62,12.64,2125077
02-Oct-23,13.28,13.28,12.80,12.91,1856419
29-Sep-23,13.29,13.64,13.22,13.28,4816163
28-Sep-23,12.74,13.36,12.74,13.26,2684233
27-Sep-23,13.25,13.29,12.70,12.86,3314932
26-Sep-23,13.40,13.47,13.04,13.25,4495263
25-Sep-23,13.79,13.79,13.26,13.28,3404383
22-Sep-23,13.77,14.02,13.71,13.79,3005766
21-Sep-23,14.13,14.13,13.67,13.67,3644639
20-Sep-23,13.89,14.23,13.89,14.14,1895900
19-Sep-23,13.96,14.17,13.86,13.98,2018743
18-Sep-23,14.22,14.25,13.97,13.97,2795446
15-Sep-23,14.68,14.73,14.18,14.38,2216491
14-Sep-23,14.90,14.95,14.65,14.74,2905405
13-Sep-23,14.70,14.89,14.51,14.89,4955860
12-Sep-23,14.00,14.66,13.99,14.66,3137144
11-Sep-23,14.26,14.26,13.77,14.07,2659125
08-Sep-23,14.03,14.12,13.85,14.06,2664013
06-Sep-23,13.97,14.22,13.97,14.03,3951223
05-Sep-23,14.07,14.10,13.85,13.98,2894923
04-Sep-23,14.33,14.40,13.93,14.07,3807829
01-Sep-23,14.52,14.65,14.46,14.48,2695632
31-Aug-23,14.78,14.80,14.43,14.65,4263142
30-Aug-23,14.95,15.02,14.70,14.89,5392305
29-Aug-23,14.24,15.19,14.22,14.92,11879198
28-Aug-23,14.07,14.33,13.82,14.23,10415182
25-Aug-23,14.03,14.03,13.80,13.94,2289844
24-Aug-23,13.88,14.04,13.75,14.04,2715501
23-Aug-23,13.70,13.94,13.52,13.94,5010380
22-Aug-23,13.34,13.78,13.26,13.78,2897716
21-Aug-23,13.59,13.66,13.19,13.34,6712102
18-Aug-23,13.25,13.60,12.87,13.60,5718246
17-Aug-23,13.08,13.25,12.70,13.25,5933178
16-Aug-23,13.21,13.45,12.88,13.08,6570680
15-Aug-23,12.81,13.26,12.59,13.26,3701042
14-Aug-23,12.49,13.00,12.22,12.83,5319668
11-Aug-23,11.76,12.49,11.76,12.49,8929291
10-Aug-23,11.44,11.75,11.40,11.68,2222784
09-Aug-23,11.57,11.58,11.31,11.44,1546797
08-Aug-23,11.56,11.78,11.56,11.57,1818032
07-Aug-23,11.93,11.93,11.67,11.80,2419301
04-Aug-23,11.78,11.96,11.67,11.94,2209824
03-Aug-23,11.75,11.80,11.57,11.78,1607747
02-Aug-23,11.67,11.81,11.58,11.70,1241422
01-Aug-23,11.65,11.82,11.50,11.82,2540042
31-Jul-23,11.40,11.70,11.40,11.62,2655328
28-Jul-23,11.70,11.70,11.36,11.38,1344667
27-Jul-23,11.57,11.61,11.35,11.61,10732984
26-Jul-23,11.73,11.73,11.30,11.40,1828961
25-Jul-23,11.85,12.00,11.54,11.67,2167078
24-Jul-23,11.65,11.85,11.60,11.85,2337172
21-Jul-23,11.50,11.65,11.38,11.63,2260067
20-Jul-23,11.50,11.50,11.34,11.37,1184179
19-Jul-23,11.77,11.77,11.31,11.46,1658882
18-Jul-23,11.31,11.75,11.12,11.70,3346725
17-Jul-23,11.31,11.44,11.06,11.20,2470180
14-Jul-23,11.57,11.61,11.28,11.30,1411602
13-Jul-23,11.80,11.80,11.48,11.51,3015717
12-Jul-23,11.65,11.84,11.46,11.68,3109446
11-Jul-23,11.49,11.59,11.21,11.59,2216643
10-Jul-23,11.50,11.64,11.38,11.49,6702125
07-Jul-23,11.28,11.58,11.28,11.50,2808758
06-Jul-23,11.58,11.59,11.24,11.25,2691022
05-Jul-23,11.48,11.65,11.36,11.58,2111886
04-Jul-23,11.15,11.46,11.13,11.45,1460599
03-Jul-23,10.83,11.25,10.75,11.24,3882453
30-Jun-23,10.49,10.96,10.47,10.81,4840629
29-Jun-23,10.35,10.57,10.29,10.49,2664546
28-Jun-23,10.60,10.60,10.34,10.34,1871088
27-Jun-23,10.70,10.74,10.42,10.50,2137242
26-Jun-23,10.75,10.75,10.56,10.70,1837953
23-Jun-23,10.63,10.76,10.60,10.73,3796590
22-Jun-23,10.75,10.75,10.55,10.69,1947852
21-Jun-23,10.79,10.80,10.58,10.75,2632610
20-Jun-23,10.73,10.74,10.63,10.74,2761523
19-Jun-23,11.00,11.00,10.66,10.68,4219674
16-Jun-23,11.01,11.03,10.84,10.94,2091142
15-Jun-23,10.90,11.05,10.86,10.99,4981005
14-Jun-23,10.92,11.01,10.80,10.87,2793119
13-Jun-23,11.07,11.08,10.82,10.92,1702122
12-Jun-23,11.00,11.04,10.91,10.97,2326471
09-Jun-23,11.00,11.02,10.88,10.95,3298804
07-Jun-23,10.86,10.98,10.71,10.89,4539992
06-Jun-23,10.67,10.82,10.55,10.70,5557175
05-Jun-23,10.67,10.92,10.57,10.60,4707278
02-Jun-23,10.85,11.03,10.67,10.67,4579241
01-Jun-23,11.10,11.10,10.69,10.78,4006930
31-May-23,11.00,11.03,10.85,10.85,1433295
30-May-23,11.40,11.40,10.93,11.00,2247113
29-May-23,11.30,11.35,11.19,11.27,1135975
26-May-23,11.14,11.29,11.11,11.20,1110536
25-May-23,11.27,11.42,11.10,11.11,2298449
24-May-23,11.49,11.56,11.10,11.17,2607561
23-May-23,11.78,11.94,11.46,11.47,1297848
22-May-23,11.63,11.83,11.55,11.83,1771878
19-May-23,11.87,12.01,11.59,11.70,3228677

*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