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
24/10/2025	1,00%	0,10	10,08	9,99	9,97	10,16	4M	1.458
23/10/2025	-0,50%	-0,05	9,98	10,07	9,94	10,12	2M	803
22/10/2025	-0,20%	-0,02	10,03	10,09	9,94	10,09	3M	1.001
21/10/2025	0,00%	0,00	10,05	10,05	10,00	10,12	2M	841
20/10/2025	-0,69%	-0,07	10,05	10,19	10,05	10,19	3M	1.152
17/10/2025	-0,10%	-0,01	10,12	10,13	10,06	10,17	2M	750
16/10/2025	0,40%	0,04	10,13	10,10	10,01	10,23	3M	1.615

15/10/2025	0,60%	0,06	10,09	10,04	10,03	10,19	11M	1.854
14/10/2025	-0,20%	-0,02	10,03	10,05	9,97	10,23	5M	2.066
13/10/2025	1,21%	0,12	10,05	10,01	9,85	10,10	6M	2.068
10/10/2025	-1,10%	-0,11	9,93	10,11	9,80	10,13	8M	2.783
09/10/2025	-1,38%	-0,14	10,04	10,18	9,96	10,25	5M	2.100
08/10/2025	-0,10%	-0,01	10,18	10,19	10,12	10,27	3M	1.909
07/10/2025	-0,39%	-0,04	10,19	10,26	10,08	10,26	4M	1.982
06/10/2025	-1,73%	-0,18	10,23	10,39	10,20	10,43	4M	1.529
03/10/2025	-1,05%	-0,11	10,41	10,53	10,36	10,53	3M	1.324
02/10/2025	-2,14%	-0,23	10,52	10,64	10,35	10,73	4M	1.842
01/10/2025	0,66%	0,07	10,75	10,68	10,65	10,84	4M	2.466
30/09/2025	-2,29%	-0,25	10,68	10,93	10,65	10,98	4M	1.617
29/09/2025	-0,82%	-0,09	10,93	11,02	10,86	11,11	7M	1.295
26/09/2025	1,57%	0,17	11,02	10,90	10,79	11,08	3M	1.172
25/09/2025	-1,00%	-0,11	10,85	10,96	10,76	11,00	2M	1.270
24/09/2025	0,55%	0,06	10,96	10,90	10,75	10,97	5M	1.840
23/09/2025	1,58%	0,17	10,90	10,78	10,74	10,94	3M	1.393
22/09/2025	-3,33%	-0,37	10,73	11,10	10,70	11,10	8M	2.255
19/09/2025	3,16%	0,34	11,10	10,76	10,75	11,13	4M	1.477
18/09/2025	-1,82%	-0,20	10,76	10,98	10,73	10,99	3M	1.552
17/09/2025	0,64%	0,07	10,96	10,84	10,83	11,11	4M	1.768
16/09/2025	-0,73%	-0,08	10,89	10,97	10,80	11,05	3M	1.246
15/09/2025	2,24%	0,24	10,97	10,76	10,69	11,07	4M	1.354
12/09/2025	0,75%	0,08	10,73	10,75	10,57	10,80	3M	1.335
11/09/2025	-1,21%	-0,13	10,65	10,75	10,56	10,82	3M	1.243
10/09/2025	0,19%	0,02	10,78	10,74	10,66	10,84	2M	1.050
09/09/2025	-0,19%	-0,02	10,76	10,78	10,73	10,90	3M	1.890
08/09/2025	1,03%	0,11	10,78	10,76	10,71	10,86	4M	1.574
05/09/2025	0,38%	0,04	10,67	10,66	10,57	10,78	4M	1.744
04/09/2025	1,05%	0,11	10,63	10,50	10,50	10,65	3M	1.427
03/09/2025	0,67%	0,07	10,52	10,52	10,41	10,59	3M	1.322
02/09/2025	-0,67%	-0,07	10,45	10,41	10,25	10,47	3M	1.678
01/09/2025	1,35%	0,14	10,52	10,37	10,30	10,52	4M	1.403
29/08/2025	-0,48%	-0,05	10,38	10,40	10,30	10,60	6M	2.000
28/08/2025	0,87%	0,09	10,43	10,35	10,35	10,55	4M	1.620
27/08/2025	1,17%	0,12	10,34	10,25	10,12	10,34	6M	3.236
26/08/2025	-1,16%	-0,12	10,22	10,34	10,21	10,45	2M	965
25/08/2025	0,58%	0,06	10,34	10,30	10,28	10,47	4M	1.616
22/08/2025	1,58%	0,16	10,28	10,10	10,01	10,28	6M	3.262
21/08/2025	0,20%	0,02	10,12	10,09	9,89	10,14	7M	3.109
20/08/2025	0,60%	0,06	10,10	10,04	10,00	10,25	8M	3.041
19/08/2025	-2,43%	-0,25	10,04	10,28	10,00	10,28	3M	1.578
18/08/2025	1,68%	0,17	10,29	10,14	10,11	10,31	2M	1.074
15/08/2025	0,30%	0,03	10,12	10,09	10,06	10,29	3M	1.460
14/08/2025	-1,08%	-0,11	10,09	10,20	10,00	10,24	5M	1.794
13/08/2025	-1,64%	-0,17	10,20	10,41	10,19	10,42	3M	1.304
12/08/2025	-0,67%	-0,07	10,37	10,49	10,35	10,62	4M	2.195
11/08/2025	-1,60%	-0,17	10,44	10,55	10,36	10,65	3M	1.293
08/08/2025	0,28%	0,03	10,61	10,72	10,61	10,99	6M	2.269
07/08/2025	0,38%	0,04	10,58	10,65	10,46	10,69	3M	1.449
06/08/2025	2,63%	0,27	10,54	10,32	10,24	10,65	5M	2.533
05/08/2025	-0,29%	-0,03	10,27	10,27	10,13	10,36	3M	1.492
04/08/2025	-0,58%	-0,06	10,30	10,38	10,28	10,50	3M	1.323
01/08/2025	0,00%	0,00	10,36	10,36	10,24	10,53	4M	1.812
31/07/2025	0,58%	0,06	10,36	10,28	10,16	10,36	2M	780
30/07/2025	-0,39%	-0,04	10,30	10,32	10,17	10,47	3M	1.251
29/07/2025	-0,58%	-0,06	10,34	10,40	10,29	10,51	2M	1.102
28/07/2025	-0,95%	-0,10	10,40	10,50	10,34	10,58	4M	2.104
25/07/2025	-0,94%	-0,10	10,50	10,61	10,45	10,68	3M	1.528
24/07/2025	0,66%	0,07	10,60	10,50	10,46	10,67	2M	1.281
23/07/2025	0,00%	0,00	10,53	10,55	10,44	10,65	5M	2.019
22/07/2025	1,15%	0,12	10,53	10,42	10,37	10,59	4M	2.675
21/07/2025	1,36%	0,14	10,41	10,40	10,23	10,46	6M	2.707
18/07/2025	-4,38%	-0,47	10,27	10,75	10,27	10,81	7M	2.891
17/07/2025	-2,81%	-0,31	10,74	11,11	10,74	11,13	6M	2.494
16/07/2025	-0,36%	-0,04	11,05	11,10	10,91	11,14	3M	1.484
15/07/2025	0,82%	0,09	11,09	11,05	10,92	11,19	4M	2.186
14/07/2025	-1,52%	-0,17	11,00	11,20	10,95	11,20	4M	2.007
11/07/2025	1,09%	0,12	11,17	10,83	10,83	11,17	3M	1.315
10/07/2025	1,56%	0,17	11,05	10,70	10,65	11,23	9M	3.948
09/07/2025	-4,14%	-0,47	10,88	11,39	10,76	11,39	10M	2.986
08/07/2025	-1,13%	-0,13	11,35	11,50	11,27	11,53	3M	1.371
07/07/2025	-0,78%	-0,09	11,48	11,57	11,35	11,71	3M	1.684
04/07/2025	0,09%	0,01	11,57	11,60	11,48	11,68	3M	1.354
03/07/2025	1,85%	0,21	11,56	11,41	11,41	11,58	3M	1.081
02/07/2025	-1,56%	-0,18	11,35	11,47	11,35	11,60	3M	1.467
01/07/2025	0,96%	0,11	11,53	11,54	11,38	11,63	3M	1.224
27/06/2025	-1,30%	-0,15	11,42	11,57	11,41	11,65	4M	2.023
26/06/2025	0,87%	0,10	11,57	11,50	11,34	11,65	4M	2.061
25/06/2025	0,70%	0,08	11,47	11,40	11,25	11,58	7M	2.852
24/06/2025	0,00%	0,00	11,39	11,45	11,39	11,58	2M	1.174
23/06/2025	-1,21%	-0,14	11,39	11,52	11,38	11,73	3M	1.603
20/06/2025	-3,43%	-0,41	11,53	11,87	11,45	11,87	6M	2.540
18/06/2025	5,57%	0,63	11,94	11,30	11,30	12,00	10M	2.859
17/06/2025	-2,42%	-0,28	11,31	11,64	11,31	11,66	4M	1.488
16/06/2025	1,49%	0,17	11,59	11,45	11,45	11,68	4M	1.446
13/06/2025	-0,87%	-0,10	11,42	11,45	11,34	11,54	3M	1.368
12/06/2025	0,35%	0,04	11,52	11,54	11,31	11,56	3M	1.708
11/06/2025	0,61%	0,07	11,48	11,35	11,24	11,55	7M	1.987
10/06/2025	0,18%	0,02	11,41	11,46	11,37	11,78	5M	1.968
09/06/2025	0,53%	0,06	11,39	11,33	11,00	11,39	5M	2.019
06/06/2025	-1,13%	-0,13	11,33	11,45	11,26	11,51	3M	1.533
05/06/2025	0,26%	0,03	11,46	11,51	11,38	11,63	6M	2.183
04/06/2025	-0,95%	-0,11	11,43	11,60	11,36	11,73	5M	2.261
03/06/2025	3,22%	0,36	11,54	11,27	11,14	11,54	7M	2.513
02/06/2025	-0,18%	-0,02	11,18	11,25	11,06	11,39	5M	2.122
30/05/2025	-1,58%	-0,18	11,20	11,42	11,12	11,54	4M	1.775
29/05/2025	-1,98%	-0,23	11,38	11,61	11,22	11,71	5M	2.162
28/05/2025	-1,78%	-0,21	11,61	11,90	11,32	11,90	7M	2.772
27/05/2025	1,63%	0,19	11,82	11,64	11,55	11,98	9M	3.213
26/05/2025	-0,60%	-0,07	11,63	11,70	11,50	11,80	3M	1.073
23/05/2025	1,30%	0,15	11,70	11,49	11,31	11,78	5M	1.903
22/05/2025	-1,28%	-0,15	11,55	11,65	11,49	12,05	21M	3.110
21/05/2025	-1,10%	-0,13	11,70	11,84	11,61	12,18	11M	3.110
20/05/2025	3,59%	0,41	11,83	11,38	11,30	11,83	10M	2.890
19/05/2025	-1,97%	-0,23	11,42	11,51	11,37	11,80	9M	2.735
16/05/2025	-3,32%	-0,40	11,65	12,05	11,60	12,06	9M	3.153
15/05/2025	6,73%	0,76	12,05	11,19	11,19	12,25	25M	7.323
14/05/2025	8,45%	0,88	11,29	10,80	10,80	11,47	28M	6.893
13/05/2025	2,56%	0,26	10,41	10,27	10,18	10,54	9M	2.661
12/05/2025	-0,78%	-0,08	10,15	10,31	10,11	10,33	5M	1.573
09/05/2025	-0,58%	-0,06	10,23	10,30	10,15	10,42	8M	2.607
08/05/2025	0,59%	0,06	10,29	10,35	10,25	10,46	5M	2.073
07/05/2025	-1,45%	-0,15	10,23	10,38	10,12	10,40	9M	3.224
06/05/2025	3,90%	0,39	10,38	10,02	9,98	10,48	11M	4.139
05/05/2025	-4,68%	-0,49	9,99	10,42	9,96	10,48	15M	4.650
02/05/2025	1,45%	0,15	10,48	10,35	10,35	10,57	4M	2.094
30/04/2025	-2,55%	-0,27	10,33	10,68	10,30	10,68	9M	4.053
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	-	-	10,36	10,25	10,18	10,59	11M	2.776

Date,Open,High,Low,Close,Volume
24-Oct-25,9.99,10.16,9.97,10.08,4034336
23-Oct-25,10.07,10.12,9.94,9.98,2218331
22-Oct-25,10.09,10.09,9.94,10.03,2509989
21-Oct-25,10.05,10.12,10.00,10.05,1846171
20-Oct-25,10.19,10.19,10.05,10.05,2579140
17-Oct-25,10.13,10.17,10.06,10.12,1746464
16-Oct-25,10.10,10.23,10.01,10.13,3397602
15-Oct-25,10.04,10.19,10.03,10.09,10900567
14-Oct-25,10.05,10.23,9.97,10.03,4657861
13-Oct-25,10.01,10.10,9.85,10.05,5710948
10-Oct-25,10.11,10.13,9.80,9.93,8017586
09-Oct-25,10.18,10.25,9.96,10.04,5253302
08-Oct-25,10.19,10.27,10.12,10.18,3499825
07-Oct-25,10.26,10.26,10.08,10.19,3640694
06-Oct-25,10.39,10.43,10.20,10.23,3581489
03-Oct-25,10.53,10.53,10.36,10.41,3033352
02-Oct-25,10.64,10.73,10.35,10.52,4192205
01-Oct-25,10.68,10.84,10.65,10.75,4410190
30-Sep-25,10.93,10.98,10.65,10.68,4122710
29-Sep-25,11.02,11.11,10.86,10.93,7466629
26-Sep-25,10.90,11.08,10.79,11.02,2699661
25-Sep-25,10.96,11.00,10.76,10.85,2423365
24-Sep-25,10.90,10.97,10.75,10.96,4501676
23-Sep-25,10.78,10.94,10.74,10.90,2965090
22-Sep-25,11.10,11.10,10.70,10.73,7716825
19-Sep-25,10.76,11.13,10.75,11.10,3741850
18-Sep-25,10.98,10.99,10.73,10.76,3332238
17-Sep-25,10.84,11.11,10.83,10.96,4205743
16-Sep-25,10.97,11.05,10.80,10.89,3108310
15-Sep-25,10.76,11.07,10.69,10.97,3899320
12-Sep-25,10.75,10.80,10.57,10.73,3099152
11-Sep-25,10.75,10.82,10.56,10.65,2746983
10-Sep-25,10.74,10.84,10.66,10.78,2208839
09-Sep-25,10.78,10.90,10.73,10.76,3276004
08-Sep-25,10.76,10.86,10.71,10.78,4428403
05-Sep-25,10.66,10.78,10.57,10.67,4148256
04-Sep-25,10.50,10.65,10.50,10.63,3077883
03-Sep-25,10.52,10.59,10.41,10.52,2691354
02-Sep-25,10.41,10.47,10.25,10.45,2566878
01-Sep-25,10.37,10.52,10.30,10.52,3564077
29-Aug-25,10.40,10.60,10.30,10.38,6170035
28-Aug-25,10.35,10.55,10.35,10.43,4145178
27-Aug-25,10.25,10.34,10.12,10.34,6467759
26-Aug-25,10.34,10.45,10.21,10.22,2488145
25-Aug-25,10.30,10.47,10.28,10.34,3574243
22-Aug-25,10.10,10.28,10.01,10.28,6078370
21-Aug-25,10.09,10.14,9.89,10.12,6959090
20-Aug-25,10.04,10.25,10.00,10.10,8154965
19-Aug-25,10.28,10.28,10.00,10.04,3368929
18-Aug-25,10.14,10.31,10.11,10.29,2311236
15-Aug-25,10.09,10.29,10.06,10.12,3289452
14-Aug-25,10.20,10.24,10.00,10.09,5086118
13-Aug-25,10.41,10.42,10.19,10.20,2908018
12-Aug-25,10.49,10.62,10.35,10.37,4161027
11-Aug-25,10.55,10.65,10.36,10.44,3394074
08-Aug-25,10.72,10.99,10.61,10.61,6407078
07-Aug-25,10.65,10.69,10.46,10.58,2836701
06-Aug-25,10.32,10.65,10.24,10.54,5369867
05-Aug-25,10.27,10.36,10.13,10.27,2671228
04-Aug-25,10.38,10.50,10.28,10.30,2747971
01-Aug-25,10.36,10.53,10.24,10.36,4192028
31-Jul-25,10.28,10.36,10.16,10.36,1656224
30-Jul-25,10.32,10.47,10.17,10.30,2883100
29-Jul-25,10.40,10.51,10.29,10.34,1735845
28-Jul-25,10.50,10.58,10.34,10.40,3622003
25-Jul-25,10.61,10.68,10.45,10.50,3382842
24-Jul-25,10.50,10.67,10.46,10.60,2215273
23-Jul-25,10.55,10.65,10.44,10.53,5243543
22-Jul-25,10.42,10.59,10.37,10.53,4486535
21-Jul-25,10.40,10.46,10.23,10.41,5673690
18-Jul-25,10.75,10.81,10.27,10.27,6864696
17-Jul-25,11.11,11.13,10.74,10.74,5943995
16-Jul-25,11.10,11.14,10.91,11.05,3248633
15-Jul-25,11.05,11.19,10.92,11.09,4156375
14-Jul-25,11.20,11.20,10.95,11.00,4364116
11-Jul-25,10.83,11.17,10.83,11.17,3325887
10-Jul-25,10.70,11.23,10.65,11.05,9196655
09-Jul-25,11.39,11.39,10.76,10.88,9950871
08-Jul-25,11.50,11.53,11.27,11.35,2654660
07-Jul-25,11.57,11.71,11.35,11.48,3045707
04-Jul-25,11.60,11.68,11.48,11.57,3141858
03-Jul-25,11.41,11.58,11.41,11.56,2611071
02-Jul-25,11.47,11.60,11.35,11.35,2872903
01-Jul-25,11.54,11.63,11.38,11.53,2651071
27-Jun-25,11.57,11.65,11.41,11.42,3999456
26-Jun-25,11.50,11.65,11.34,11.57,3970545
25-Jun-25,11.40,11.58,11.25,11.47,6690524
24-Jun-25,11.45,11.58,11.39,11.39,2261831
23-Jun-25,11.52,11.73,11.38,11.39,3289534
20-Jun-25,11.87,11.87,11.45,11.53,5769540
18-Jun-25,11.30,12.00,11.30,11.94,10127305
17-Jun-25,11.64,11.66,11.31,11.31,3644119
16-Jun-25,11.45,11.68,11.45,11.59,3661432
13-Jun-25,11.45,11.54,11.34,11.42,3264712
12-Jun-25,11.54,11.56,11.31,11.52,3406017
11-Jun-25,11.35,11.55,11.24,11.48,6808099
10-Jun-25,11.46,11.78,11.37,11.41,4544629
09-Jun-25,11.33,11.39,11.00,11.39,4606257
06-Jun-25,11.45,11.51,11.26,11.33,3114155
05-Jun-25,11.51,11.63,11.38,11.46,6300482
04-Jun-25,11.60,11.73,11.36,11.43,4853204
03-Jun-25,11.27,11.54,11.14,11.54,6729518
02-Jun-25,11.25,11.39,11.06,11.18,4559920
30-May-25,11.42,11.54,11.12,11.20,4395040
29-May-25,11.61,11.71,11.22,11.38,5347160
28-May-25,11.90,11.90,11.32,11.61,7270813
27-May-25,11.64,11.98,11.55,11.82,8776454
26-May-25,11.70,11.80,11.50,11.63,2508780
23-May-25,11.49,11.78,11.31,11.70,5038760
22-May-25,11.65,12.05,11.49,11.55,20542032
21-May-25,11.84,12.18,11.61,11.70,11061736
20-May-25,11.38,11.83,11.30,11.83,9769579
19-May-25,11.51,11.80,11.37,11.42,9087807
16-May-25,12.05,12.06,11.60,11.65,9322264
15-May-25,11.19,12.25,11.19,12.05,25289810
14-May-25,10.80,11.47,10.80,11.29,28215841
13-May-25,10.27,10.54,10.18,10.41,8849136
12-May-25,10.31,10.33,10.11,10.15,5260998
09-May-25,10.30,10.42,10.15,10.23,7807707
08-May-25,10.35,10.46,10.25,10.29,5088797
07-May-25,10.38,10.40,10.12,10.23,9312515
06-May-25,10.02,10.48,9.98,10.38,11313042
05-May-25,10.42,10.48,9.96,9.99,15116714
02-May-25,10.35,10.57,10.35,10.48,4293025
30-Apr-25,10.68,10.68,10.30,10.33,8791199
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

*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