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
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	2,76%	0,42	15,64	15,23	15,23	15,69	6M	2.492
10/07/2024	0,13%	0,02	15,22	15,31	15,14	15,38	6M	2.573
09/07/2024	-0,20%	-0,03	15,20	15,41	15,11	15,41	4M	1.845
08/07/2024	0,73%	0,11	15,23	15,15	15,05	15,26	5M	2.115
05/07/2024	-0,46%	-0,07	15,12	15,48	14,82	15,50	13M	4.253
04/07/2024	0,33%	0,05	15,19	15,17	15,03	15,29	6M	2.527
03/07/2024	2,02%	0,30	15,14	14,83	14,79	15,29	7M	2.433
02/07/2024	-0,40%	-0,06	14,84	14,91	14,81	15,12	8M	2.258
01/07/2024	0,68%	0,10	14,90	14,80	14,64	15,14	9M	1.972
28/06/2024	0,61%	0,09	14,80	14,59	14,55	14,87	7M	1.711
27/06/2024	2,65%	0,38	14,71	14,40	14,32	14,80	6M	1.491
26/06/2024	0,92%	0,13	14,33	14,27	14,14	14,39	5M	1.558
25/06/2024	-3,53%	-0,52	14,20	14,74	14,19	14,78	5M	1.792
24/06/2024	2,29%	0,33	14,72	14,40	14,40	14,77	9M	2.579
21/06/2024	-0,28%	-0,04	14,39	14,54	14,24	14,58	4M	1.392
20/06/2024	-2,50%	-0,37	14,43	14,76	14,43	15,04	5M	1.637
19/06/2024	-1,60%	-0,24	14,80	15,19	14,65	15,19	3M	968
18/06/2024	2,38%	0,35	15,04	14,60	14,58	15,13	5M	1.900
17/06/2024	0,69%	0,10	14,69	14,56	14,44	15,02	10M	2.159
14/06/2024	0,48%	0,07	14,59	14,58	14,40	14,81	13M	2.402
13/06/2024	-1,09%	-0,16	14,52	14,68	14,52	14,80	3M	1.158
12/06/2024	-2,00%	-0,30	14,68	14,98	14,54	15,20	9M	1.962
11/06/2024	1,08%	0,16	14,98	14,93	14,77	14,98	5M	1.798
10/06/2024	-1,20%	-0,18	14,82	14,99	14,82	15,10	5M	1.505
07/06/2024	-3,85%	-0,60	15,00	15,60	15,00	15,62	10M	2.919
06/06/2024	0,26%	0,04	15,60	15,60	15,40	15,74	8M	2.660
05/06/2024	-1,71%	-0,27	15,56	15,86	15,31	16,04	5M	1.355
04/06/2024	-1,06%	-0,17	15,83	16,06	15,64	16,06	8M	3.001
03/06/2024	-2,02%	-0,33	16,00	16,40	16,00	17,15	35M	4.679
31/05/2024	-0,97%	-0,16	16,33	16,53	16,20	16,53	5M	1.275
29/05/2024	-0,36%	-0,06	16,49	16,57	16,21	16,57	6M	1.875
28/05/2024	-0,72%	-0,12	16,55	16,67	16,55	16,84	3M	872
27/05/2024	0,85%	0,14	16,67	16,63	16,45	16,82	2M	709
24/05/2024	-0,42%	-0,07	16,53	16,50	16,45	16,63	5M	1.558
23/05/2024	-0,36%	-0,06	16,60	16,67	16,44	16,68	4M	1.320
22/05/2024	-1,59%	-0,27	16,66	16,81	16,55	16,86	4M	1.206
21/05/2024	-0,53%	-0,09	16,93	16,97	16,71	17,13	6M	1.993
20/05/2024	-1,05%	-0,18	17,02	17,20	16,76	17,20	14M	4.835
17/05/2024	-2,55%	-0,45	17,20	17,67	17,05	17,72	6M	1.688
16/05/2024	0,34%	0,06	17,65	17,64	17,45	18,00	5M	1.395
15/05/2024	0,92%	0,16	17,59	17,40	16,85	17,73	5M	1.821
14/05/2024	-0,91%	-0,16	17,43	17,49	17,17	17,57	6M	1.949
13/05/2024	-2,11%	-0,38	17,59	17,75	17,50	17,79	5M	1.629
10/05/2024	-4,41%	-0,83	17,97	18,78	17,94	18,79	3M	961
09/05/2024	-0,74%	-0,14	18,80	18,85	18,24	18,93	13M	3.547
08/05/2024	2,38%	0,44	18,94	18,50	18,36	18,94	12M	3.169
07/05/2024	1,09%	0,20	18,50	18,32	18,18	18,60	7M	2.254
06/05/2024	0,83%	0,15	18,30	18,13	18,02	18,65	8M	2.502
03/05/2024	0,50%	0,09	18,15	18,12	18,05	18,36	5M	1.427
02/05/2024	-0,71%	-0,13	18,06	18,09	17,80	18,40	8M	2.410
30/04/2024	-1,25%	-0,23	18,19	18,42	18,03	18,48	8M	2.677
29/04/2024	0,55%	0,10	18,42	18,31	18,12	18,42	4M	1.510
26/04/2024	-0,11%	-0,02	18,32	18,40	18,02	18,69	11M	3.803
25/04/2024	-1,19%	-0,22	18,34	18,37	18,04	18,57	15M	2.992
24/04/2024	2,48%	0,45	18,56	18,10	18,10	18,79	16M	4.777
23/04/2024	2,90%	0,51	18,11	17,60	17,40	18,35	11M	2.673
22/04/2024	3,83%	0,65	17,60	16,95	16,85	17,72	32M	4.257
19/04/2024	2,05%	0,34	16,95	16,60	16,37	17,06	24M	6.973
18/04/2024	-0,06%	-0,01	16,61	16,60	16,56	17,07	8M	2.101
17/04/2024	0,24%	0,04	16,62	16,64	16,46	16,84	3M	1.055
16/04/2024	0,00%	0,00	16,58	16,51	16,31	16,85	4M	1.370
15/04/2024	-0,72%	-0,12	16,58	16,70	16,41	16,74	7M	2.286
12/04/2024	0,06%	0,01	16,70	16,70	16,48	16,90	6M	1.464
11/04/2024	-1,24%	-0,21	16,69	16,77	16,47	16,97	3M	1.155
10/04/2024	-2,87%	-0,50	16,90	17,34	16,80	17,34	5M	1.667
09/04/2024	1,93%	0,33	17,40	17,12	17,06	17,48	6M	1.747
08/04/2024	-3,56%	-0,63	17,07	17,65	17,05	17,76	11M	3.158
05/04/2024	-0,28%	-0,05	17,70	17,76	17,62	18,21	9M	2.264
04/04/2024	-1,88%	-0,34	17,75	18,06	17,75	18,41	12M	3.186
03/04/2024	-3,11%	-0,58	18,09	18,54	17,96	18,63	14M	1.743
02/04/2024	1,47%	0,27	18,67	18,29	18,10	18,67	6M	1.724
01/04/2024	0,55%	0,10	18,40	18,22	18,01	18,53	7M	1.954
28/03/2024	5,78%	1,00	18,30	17,30	17,11	18,56	11M	2.666
27/03/2024	2,49%	0,42	17,30	17,08	16,71	17,66	6M	1.866
26/03/2024	-3,49%	-0,61	16,88	17,48	16,88	17,48	5M	1.949
25/03/2024	-3,64%	-0,66	17,49	17,72	17,36	18,21	6M	1.762
22/03/2024	-2,37%	-0,44	18,15	18,41	18,15	18,67	7M	2.608
21/03/2024	2,42%	0,44	18,59	18,22	18,07	18,59	5M	1.435
20/03/2024	0,22%	0,04	18,15	18,11	18,03	18,27	8M	2.128
19/03/2024	2,09%	0,37	18,11	17,75	17,51	18,11	4M	1.111
18/03/2024	0,28%	0,05	17,74	17,80	17,53	17,97	3M	998
15/03/2024	-0,06%	-0,01	17,69	17,58	17,24	17,79	17M	1.057
14/03/2024	-0,06%	-0,01	17,70	17,70	17,47	17,93	10M	1.288
13/03/2024	2,43%	0,42	17,71	17,19	17,19	17,93	8M	2.117
12/03/2024	12,27%	1,89	17,29	15,80	15,53	17,92	22M	4.717
11/03/2024	2,39%	0,36	15,40	15,05	14,86	15,55	6M	1.829
08/03/2024	1,97%	0,29	15,04	14,75	14,54	15,05	3M	1.031
07/03/2024	-2,06%	-0,31	14,75	15,05	14,75	15,05	2M	791
06/03/2024	-1,05%	-0,16	15,06	15,10	14,87	15,16	4M	1.780
05/03/2024	-	-	15,22	15,28	14,95	15,28	3M	1.222

Date,Open,High,Low,Close,Volume
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
10-Jul-24,15.31,15.38,15.14,15.22,5753972
09-Jul-24,15.41,15.41,15.11,15.20,4273861
08-Jul-24,15.15,15.26,15.05,15.23,5474613
05-Jul-24,15.48,15.50,14.82,15.12,13057115
04-Jul-24,15.17,15.29,15.03,15.19,5638712
03-Jul-24,14.83,15.29,14.79,15.14,7145196
02-Jul-24,14.91,15.12,14.81,14.84,7504421
01-Jul-24,14.80,15.14,14.64,14.90,8750733
28-Jun-24,14.59,14.87,14.55,14.80,6501534
27-Jun-24,14.40,14.80,14.32,14.71,6212975
26-Jun-24,14.27,14.39,14.14,14.33,5419012
25-Jun-24,14.74,14.78,14.19,14.20,5414052
24-Jun-24,14.40,14.77,14.40,14.72,9339647
21-Jun-24,14.54,14.58,14.24,14.39,4299234
20-Jun-24,14.76,15.04,14.43,14.43,5422529
19-Jun-24,15.19,15.19,14.65,14.80,3231594
18-Jun-24,14.60,15.13,14.58,15.04,5488505
17-Jun-24,14.56,15.02,14.44,14.69,10424893
14-Jun-24,14.58,14.81,14.40,14.59,12893952
13-Jun-24,14.68,14.80,14.52,14.52,2925827
12-Jun-24,14.98,15.20,14.54,14.68,8927326
11-Jun-24,14.93,14.98,14.77,14.98,5364784
10-Jun-24,14.99,15.10,14.82,14.82,5346603
07-Jun-24,15.60,15.62,15.00,15.00,9679370
06-Jun-24,15.60,15.74,15.40,15.60,8454454
05-Jun-24,15.86,16.04,15.31,15.56,4798594
04-Jun-24,16.06,16.06,15.64,15.83,8334010
03-Jun-24,16.40,17.15,16.00,16.00,35228825
31-May-24,16.53,16.53,16.20,16.33,4564761
29-May-24,16.57,16.57,16.21,16.49,5911184
28-May-24,16.67,16.84,16.55,16.55,2779148
27-May-24,16.63,16.82,16.45,16.67,2446319
24-May-24,16.50,16.63,16.45,16.53,4685465
23-May-24,16.67,16.68,16.44,16.60,3575585
22-May-24,16.81,16.86,16.55,16.66,3746273
21-May-24,16.97,17.13,16.71,16.93,5513848
20-May-24,17.20,17.20,16.76,17.02,14382753
17-May-24,17.67,17.72,17.05,17.20,5935243
16-May-24,17.64,18.00,17.45,17.65,4867185
15-May-24,17.40,17.73,16.85,17.59,4656150
14-May-24,17.49,17.57,17.17,17.43,6473911
13-May-24,17.75,17.79,17.50,17.59,5027758
10-May-24,18.78,18.79,17.94,17.97,3263819
09-May-24,18.85,18.93,18.24,18.80,12942902
08-May-24,18.50,18.94,18.36,18.94,11914486
07-May-24,18.32,18.60,18.18,18.50,6574248
06-May-24,18.13,18.65,18.02,18.30,8234439
03-May-24,18.12,18.36,18.05,18.15,5269416
02-May-24,18.09,18.40,17.80,18.06,8369752
30-Apr-24,18.42,18.48,18.03,18.19,8192671
29-Apr-24,18.31,18.42,18.12,18.42,3882287
26-Apr-24,18.40,18.69,18.02,18.32,10794546
25-Apr-24,18.37,18.57,18.04,18.34,14688362
24-Apr-24,18.10,18.79,18.10,18.56,15549271
23-Apr-24,17.60,18.35,17.40,18.11,11045299
22-Apr-24,16.95,17.72,16.85,17.60,32045644
19-Apr-24,16.60,17.06,16.37,16.95,23600145
18-Apr-24,16.60,17.07,16.56,16.61,8043221
17-Apr-24,16.64,16.84,16.46,16.62,3021503
16-Apr-24,16.51,16.85,16.31,16.58,3686170
15-Apr-24,16.70,16.74,16.41,16.58,7337612
12-Apr-24,16.70,16.90,16.48,16.70,5989888
11-Apr-24,16.77,16.97,16.47,16.69,3404933
10-Apr-24,17.34,17.34,16.80,16.90,5140221
09-Apr-24,17.12,17.48,17.06,17.40,6251107
08-Apr-24,17.65,17.76,17.05,17.07,11378633
05-Apr-24,17.76,18.21,17.62,17.70,9176334
04-Apr-24,18.06,18.41,17.75,17.75,12013350
03-Apr-24,18.54,18.63,17.96,18.09,14026766
02-Apr-24,18.29,18.67,18.10,18.67,5926479
01-Apr-24,18.22,18.53,18.01,18.40,7394945
28-Mar-24,17.30,18.56,17.11,18.30,11034621
27-Mar-24,17.08,17.66,16.71,17.30,5595699
26-Mar-24,17.48,17.48,16.88,16.88,5413150
25-Mar-24,17.72,18.21,17.36,17.49,5950640
22-Mar-24,18.41,18.67,18.15,18.15,7020541
21-Mar-24,18.22,18.59,18.07,18.59,5188558
20-Mar-24,18.11,18.27,18.03,18.15,7739993
19-Mar-24,17.75,18.11,17.51,18.11,3853308
18-Mar-24,17.80,17.97,17.53,17.74,3172871
15-Mar-24,17.58,17.79,17.24,17.69,16647222
14-Mar-24,17.70,17.93,17.47,17.70,9706357
13-Mar-24,17.19,17.93,17.19,17.71,7947866
12-Mar-24,15.80,17.92,15.53,17.29,21698191
11-Mar-24,15.05,15.55,14.86,15.40,5651078
08-Mar-24,14.75,15.05,14.54,15.04,2828215
07-Mar-24,15.05,15.05,14.75,14.75,2076777
06-Mar-24,15.10,15.16,14.87,15.06,3627828
05-Mar-24,15.28,15.28,14.95,15.22,2625571

*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