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
29/04/2025	1,05%	0,11	10,60	10,52	10,45	10,91	7M	2.367
28/04/2025	-1,87%	-0,20	10,49	10,73	10,43	10,74	17M	2.102
25/04/2025	0,85%	0,09	10,69	10,60	10,51	10,75	5M	1.847
24/04/2025	3,62%	0,37	10,60	10,25	10,19	10,60	12M	2.230
23/04/2025	-1,82%	-0,19	10,23	10,54	10,23	10,63	12M	3.073
22/04/2025	-0,29%	-0,03	10,42	10,45	10,34	10,55	7M	2.515
17/04/2025	2,96%	0,30	10,45	10,18	10,18	10,51	9M	3.212

16/04/2025	-2,03%	-0,21	10,15	10,39	10,15	10,47	14M	2.322
15/04/2025	1,37%	0,14	10,36	10,25	10,18	10,59	11M	2.776
14/04/2025	2,71%	0,27	10,22	10,05	9,96	10,25	11M	3.054
11/04/2025	4,08%	0,39	9,95	9,62	9,60	9,99	17M	3.202
10/04/2025	-4,30%	-0,43	9,56	10,11	9,55	10,15	14M	3.496
09/04/2025	1,22%	0,12	9,99	9,87	9,69	10,15	10M	3.943
08/04/2025	-1,50%	-0,15	9,87	10,05	9,86	10,23	12M	2.913
07/04/2025	-1,57%	-0,16	10,02	10,09	9,94	10,22	10M	3.742
04/04/2025	-0,68%	-0,07	10,18	10,17	10,01	10,26	8M	3.407
03/04/2025	-0,49%	-0,05	10,25	10,35	10,18	10,63	7M	2.695
02/04/2025	0,00%	0,00	10,30	10,29	10,23	10,38	5M	2.104
01/04/2025	-0,96%	-0,10	10,30	10,40	10,16	10,45	9M	3.262
31/03/2025	-1,42%	-0,15	10,40	10,55	10,32	10,63	6M	2.664
28/03/2025	-1,95%	-0,21	10,55	10,72	10,30	10,74	12M	4.526
27/03/2025	4,98%	0,51	10,76	10,29	10,12	10,79	11M	3.829
26/03/2025	-2,84%	-0,30	10,25	9,96	9,85	10,33	22M	5.559
25/03/2025	0,00%	0,00	10,55	10,57	10,55	10,95	10M	2.671
24/03/2025	-1,31%	-0,14	10,55	10,78	10,40	10,78	6M	2.290
21/03/2025	0,38%	0,04	10,69	10,65	10,64	10,79	3M	1.131
20/03/2025	0,38%	0,04	10,65	10,57	10,57	10,76	2M	1.048
19/03/2025	-2,30%	-0,25	10,61	10,94	10,55	10,94	5M	1.941
18/03/2025	1,97%	0,21	10,86	10,55	10,55	10,93	4M	1.654
17/03/2025	3,20%	0,33	10,65	10,32	10,31	10,66	4M	1.317
14/03/2025	0,10%	0,01	10,32	10,27	10,27	10,52	3M	1.134
13/03/2025	0,00%	0,00	10,31	10,21	10,19	10,35	4M	1.611
12/03/2025	0,29%	0,03	10,31	10,26	10,26	10,46	4M	1.542
11/03/2025	-0,39%	-0,04	10,28	10,33	10,13	10,39	4M	1.969
10/03/2025	-1,71%	-0,18	10,32	10,40	10,26	10,57	5M	2.130
07/03/2025	2,34%	0,24	10,50	10,21	10,17	10,60	4M	1.893
06/03/2025	0,10%	0,01	10,26	10,36	10,22	10,60	5M	2.445
05/03/2025	2,19%	0,22	10,25	10,15	10,13	10,33	7M	2.578
28/02/2025	-0,20%	-0,02	10,03	10,02	9,95	10,16	5M	1.971
27/02/2025	-0,30%	-0,03	10,05	10,03	10,01	10,15	5M	2.698
26/02/2025	-1,27%	-0,13	10,08	10,21	10,03	10,33	5M	1.915
25/02/2025	-0,39%	-0,04	10,21	10,23	10,15	10,48	4M	1.634
24/02/2025	-2,94%	-0,31	10,25	10,57	10,25	10,65	4M	1.728
21/02/2025	1,25%	0,13	10,56	10,45	10,33	10,56	3M	1.569
20/02/2025	1,26%	0,13	10,43	10,48	10,35	10,51	4M	1.670
19/02/2025	-4,45%	-0,48	10,30	10,74	10,30	10,78	6M	2.696
18/02/2025	-2,71%	-0,30	10,78	11,06	10,75	11,08	5M	1.952
17/02/2025	0,82%	0,09	11,08	11,00	10,91	11,23	6M	2.519
14/02/2025	4,47%	0,47	10,99	10,63	10,61	10,99	5M	2.349
13/02/2025	2,14%	0,22	10,52	10,31	10,24	10,59	3M	1.930
12/02/2025	-0,68%	-0,07	10,30	10,37	10,28	10,46	5M	2.026
11/02/2025	1,97%	0,20	10,37	10,21	10,19	10,68	8M	3.776
10/02/2025	1,09%	0,11	10,17	10,10	10,04	10,25	6M	2.452
07/02/2025	-0,49%	-0,05	10,06	10,21	9,98	10,23	4M	2.149
06/02/2025	-0,39%	-0,04	10,11	10,12	10,08	10,24	4M	1.402
05/02/2025	-2,59%	-0,27	10,15	10,42	10,10	10,47	5M	2.697
04/02/2025	0,19%	0,02	10,42	10,41	10,25	10,52	4M	2.494
03/02/2025	-3,44%	-0,37	10,40	10,90	10,28	10,90	7M	3.770
31/01/2025	-0,92%	-0,10	10,77	10,82	10,75	11,10	4M	1.986
30/01/2025	4,32%	0,45	10,87	10,38	10,38	10,89	4M	2.603
29/01/2025	-0,29%	-0,03	10,42	10,45	10,37	10,63	4M	1.784
28/01/2025	0,77%	0,08	10,45	10,37	10,19	10,46	4M	1.832
27/01/2025	2,17%	0,22	10,37	10,11	10,02	10,48	4M	2.051
24/01/2025	-0,29%	-0,03	10,15	10,15	10,07	10,24	4M	2.387
23/01/2025	1,70%	0,17	10,18	10,04	10,02	10,24	6M	2.323
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	-	-	11,90	12,42	11,90	12,42	5M	2.079

Date,Open,High,Low,Close,Volume
29-Apr-25,10.52,10.91,10.45,10.60,6693139
28-Apr-25,10.73,10.74,10.43,10.49,17068850
25-Apr-25,10.60,10.75,10.51,10.69,5027934
24-Apr-25,10.25,10.60,10.19,10.60,11691957
23-Apr-25,10.54,10.63,10.23,10.23,11923695
22-Apr-25,10.45,10.55,10.34,10.42,6962358
17-Apr-25,10.18,10.51,10.18,10.45,8771383
16-Apr-25,10.39,10.47,10.15,10.15,14027109
15-Apr-25,10.25,10.59,10.18,10.36,10912641
14-Apr-25,10.05,10.25,9.96,10.22,11000992
11-Apr-25,9.62,9.99,9.60,9.95,16730919
10-Apr-25,10.11,10.15,9.55,9.56,14412459
09-Apr-25,9.87,10.15,9.69,9.99,10116997
08-Apr-25,10.05,10.23,9.86,9.87,12417869
07-Apr-25,10.09,10.22,9.94,10.02,9713256
04-Apr-25,10.17,10.26,10.01,10.18,8483226
03-Apr-25,10.35,10.63,10.18,10.25,7192800
02-Apr-25,10.29,10.38,10.23,10.30,4782564
01-Apr-25,10.40,10.45,10.16,10.30,9041355
31-Mar-25,10.55,10.63,10.32,10.40,5785522
28-Mar-25,10.72,10.74,10.30,10.55,12489327
27-Mar-25,10.29,10.79,10.12,10.76,11160714
26-Mar-25,9.96,10.33,9.85,10.25,21556323
25-Mar-25,10.57,10.95,10.55,10.55,9864077
24-Mar-25,10.78,10.78,10.40,10.55,5594870
21-Mar-25,10.65,10.79,10.64,10.69,2658952
20-Mar-25,10.57,10.76,10.57,10.65,2305285
19-Mar-25,10.94,10.94,10.55,10.61,4514260
18-Mar-25,10.55,10.93,10.55,10.86,3643617
17-Mar-25,10.32,10.66,10.31,10.65,3859545
14-Mar-25,10.27,10.52,10.27,10.32,3166157
13-Mar-25,10.21,10.35,10.19,10.31,3629179
12-Mar-25,10.26,10.46,10.26,10.31,4320775
11-Mar-25,10.33,10.39,10.13,10.28,4089199
10-Mar-25,10.40,10.57,10.26,10.32,4825640
07-Mar-25,10.21,10.60,10.17,10.50,4270735
06-Mar-25,10.36,10.60,10.22,10.26,5485341
05-Mar-25,10.15,10.33,10.13,10.25,7202640
28-Feb-25,10.02,10.16,9.95,10.03,5397559
27-Feb-25,10.03,10.15,10.01,10.05,5304647
26-Feb-25,10.21,10.33,10.03,10.08,5115307
25-Feb-25,10.23,10.48,10.15,10.21,4365116
24-Feb-25,10.57,10.65,10.25,10.25,4209068
21-Feb-25,10.45,10.56,10.33,10.56,3475169
20-Feb-25,10.48,10.51,10.35,10.43,3629835
19-Feb-25,10.74,10.78,10.30,10.30,6083300
18-Feb-25,11.06,11.08,10.75,10.78,4926594
17-Feb-25,11.00,11.23,10.91,11.08,5933350
14-Feb-25,10.63,10.99,10.61,10.99,5368043
13-Feb-25,10.31,10.59,10.24,10.52,3269259
12-Feb-25,10.37,10.46,10.28,10.30,4595190
11-Feb-25,10.21,10.68,10.19,10.37,7970901
10-Feb-25,10.10,10.25,10.04,10.17,5930587
07-Feb-25,10.21,10.23,9.98,10.06,4410735
06-Feb-25,10.12,10.24,10.08,10.11,4013645
05-Feb-25,10.42,10.47,10.10,10.15,4629337
04-Feb-25,10.41,10.52,10.25,10.42,4283077
03-Feb-25,10.90,10.90,10.28,10.40,7440763
31-Jan-25,10.82,11.10,10.75,10.77,4125998
30-Jan-25,10.38,10.89,10.38,10.87,4086206
29-Jan-25,10.45,10.63,10.37,10.42,4426730
28-Jan-25,10.37,10.46,10.19,10.45,4108894
27-Jan-25,10.11,10.48,10.02,10.37,4154595
24-Jan-25,10.15,10.24,10.07,10.15,3864732
23-Jan-25,10.04,10.24,10.02,10.18,5786374
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

*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