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
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	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	-	-	17,43	17,49	17,17	17,57	6M	1.949

Date,Open,High,Low,Close,Volume
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
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

*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