MINERVA ON (BEEF3)

BEEF3
🏛️ Brasil →
6.49
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 6.49 6.49 6.42 6.43 81.0K
10:05 6.41 6.43 6.37 6.38 97.4K
10:10 6.38 6.40 6.37 6.39 53.7K
10:15 6.38 6.38 6.35 6.36 78.6K
10:20 6.36 6.37 6.34 6.35 59.0K
10:25 6.35 6.37 6.34 6.37 106.9K
10:30 6.36 6.38 6.35 6.38 143.4K
10:35 6.37 6.38 6.37 6.38 23.2K
10:40 6.37 6.38 6.35 6.36 74.5K
10:45 6.35 6.36 6.35 6.35 11.8K
10:50 6.36 6.37 6.35 6.37 72.0K
10:55 6.36 6.37 6.35 6.36 119.1K
11:00 6.36 6.36 6.34 6.34 107.4K
11:05 6.35 6.37 6.34 6.35 56.0K
11:10 6.36 6.36 6.34 6.34 73.8K
11:15 6.34 6.37 6.33 6.37 78.0K
11:20 6.37 6.38 6.36 6.36 46.4K
11:25 6.36 6.38 6.35 6.38 34.0K
11:30 6.38 6.38 6.37 6.37 20.3K
11:35 6.38 6.38 6.36 6.38 23.3K
11:40 6.38 6.38 6.37 6.37 23.8K
11:45 6.37 6.38 6.36 6.37 7.4K
11:50 6.37 6.37 6.36 6.37 15.9K
11:55 6.37 6.38 6.36 6.38 58.4K
12:00 6.38 6.41 6.37 6.41 105.0K
12:05 6.40 6.41 6.39 6.40 60.9K
12:10 6.40 6.40 6.37 6.37 104.0K
12:15 6.37 6.39 6.36 6.37 148.7K
12:20 6.37 6.39 6.37 6.39 129.8K
12:25 6.38 6.39 6.38 6.39 14.8K
12:30 6.39 6.39 6.38 6.39 14.1K
12:35 6.39 6.39 6.37 6.37 34.4K
12:40 6.38 6.38 6.36 6.36 46.4K
12:45 6.37 6.37 6.35 6.37 213.1K
12:50 6.36 6.37 6.36 6.36 190.7K
12:55 6.37 6.38 6.36 6.38 31.0K
13:00 6.38 6.38 6.37 6.37 15.6K
13:05 6.38 6.38 6.37 6.38 13.2K
13:10 6.38 6.40 6.37 6.39 75.0K
13:15 6.40 6.40 6.38 6.38 40.2K
13:20 6.39 6.39 6.37 6.38 58.2K
13:25 6.38 6.39 6.37 6.39 28.1K
13:30 6.39 6.39 6.37 6.37 34.9K
13:35 6.37 6.39 6.37 6.39 37.7K
13:40 6.39 6.39 6.38 6.38 14.4K
13:45 6.38 6.39 6.38 6.39 52.5K
13:50 6.39 6.39 6.37 6.38 29.5K
13:55 6.37 6.38 6.36 6.36 35.0K
14:00 6.37 6.37 6.36 6.37 9.1K
14:05 6.36 6.38 6.36 6.38 35.6K
14:10 6.37 6.38 6.37 6.37 17.7K
14:15 6.38 6.38 6.37 6.37 27.0K
14:20 6.38 6.38 6.36 6.37 195.9K
14:25 6.37 6.37 6.36 6.37 34.2K
14:30 6.37 6.38 6.36 6.38 260.8K
14:35 6.37 6.38 6.36 6.36 59.4K
14:40 6.37 6.37 6.36 6.37 20.2K
14:45 6.37 6.37 6.35 6.36 50.1K
14:50 6.35 6.37 6.35 6.36 27.8K
14:55 6.37 6.37 6.36 6.36 15.0K
15:00 6.37 6.37 6.36 6.36 17.4K
15:05 6.37 6.37 6.36 6.36 83.8K
15:10 6.36 6.37 6.36 6.37 12.0K
15:15 6.37 6.37 6.36 6.37 17.5K
15:20 6.36 6.37 6.36 6.36 24.7K
15:25 6.36 6.37 6.35 6.36 51.3K
15:30 6.36 6.37 6.35 6.37 20.5K
15:35 6.36 6.37 6.36 6.37 18.5K
15:40 6.37 6.37 6.35 6.36 38.7K
15:45 6.36 6.36 6.35 6.35 32.1K
15:50 6.36 6.37 6.35 6.37 27.2K
15:55 6.37 6.37 6.36 6.37 27.3K
16:00 6.37 6.37 6.35 6.37 77.7K
16:05 6.37 6.37 6.35 6.36 52.7K
16:10 6.36 6.36 6.35 6.36 27.1K
16:15 6.36 6.37 6.35 6.37 62.4K
16:20 6.37 6.37 6.36 6.37 22.1K
16:25 6.37 6.37 6.36 6.37 23.0K
16:30 6.37 6.37 6.36 6.37 26.1K
16:35 6.37 6.38 6.36 6.37 268.9K
16:40 6.37 6.38 6.36 6.38 154.0K
16:45 6.38 6.38 6.37 6.38 27.8K
16:50 6.38 6.38 6.37 6.38 293.2K
16:55 6.41 6.41 6.41 6.41 978.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 6.44 6.57 6.43 6.49 6.0M
2025-09-25 6.51 6.53 6.29 6.43 10.7M
2025-09-24 6.39 6.56 6.38 6.56 9.0M
2025-09-23 6.40 6.46 6.35 6.39 9.3M
2025-09-22 6.49 6.50 6.33 6.38 5.2M
2025-09-19 6.53 6.60 6.35 6.50 7.3M
2025-09-18 6.50 6.62 6.43 6.52 7.5M
2025-09-17 6.55 6.59 6.43 6.47 9.0M
2025-09-16 6.55 6.67 6.46 6.55 7.5M
2025-09-15 6.70 6.70 6.45 6.47 9.6M
2025-09-12 6.44 6.69 6.42 6.64 11.7M
2025-09-11 6.27 6.52 6.26 6.48 13.8M
2025-09-10 6.25 6.44 6.13 6.29 13.2M
2025-09-09 6.12 6.30 6.07 6.18 11.4M
2025-09-08 6.14 6.18 6.04 6.07 9.1M
2025-09-05 6.16 6.19 6.06 6.11 6.7M
2025-09-04 5.99 6.17 5.99 6.10 10.6M
2025-09-03 6.00 6.08 5.94 5.99 8.2M
2025-09-02 5.95 6.08 5.94 6.01 12.5M
2025-09-01 6.04 6.16 5.98 6.02 8.4M
2025-08-29 6.08 6.14 5.91 6.03 18.1M
2025-08-28 6.00 6.12 5.99 6.02 9.8M
2025-08-27 5.94 6.00 5.85 5.94 11.8M
2025-08-26 5.77 6.00 5.69 5.93 19.5M
2025-08-25 5.73 5.91 5.68 5.75 11.9M
2025-08-22 5.40 5.76 5.36 5.75 27.6M
2025-08-21 5.36 5.44 5.28 5.37 12.3M
2025-08-20 5.27 5.47 5.24 5.36 14.8M
2025-08-19 5.07 5.30 5.06 5.27 26.3M
2025-08-18 5.07 5.23 5.04 5.12 18.6M
2025-08-15 4.77 4.92 4.75 4.91 8.7M
2025-08-14 4.81 4.84 4.75 4.79 9.2M
2025-08-13 4.95 4.95 4.74 4.86 13.9M
2025-08-12 5.06 5.10 4.89 4.93 14.6M
2025-08-11 5.04 5.10 5.00 5.02 8.5M
2025-08-08 4.99 5.07 4.95 5.04 9.9M
2025-08-07 5.40 5.41 4.97 4.98 38.3M
2025-08-06 5.01 5.32 4.98 5.25 19.4M
2025-08-05 4.89 5.03 4.86 4.94 11.2M
2025-08-04 5.01 5.02 4.84 4.89 8.3M
2025-08-01 4.99 5.09 4.91 4.94 10.1M
2025-07-31 5.10 5.14 4.89 4.94 14.2M
2025-07-30 4.99 5.20 4.98 5.17 16.3M
2025-07-29 5.01 5.09 4.96 5.01 10.3M
2025-07-28 5.10 5.11 4.97 5.00 6.8M
2025-07-25 5.07 5.14 5.05 5.09 6.8M
2025-07-24 5.19 5.19 5.05 5.07 10.5M
2025-07-23 5.07 5.26 5.06 5.24 11.4M
2025-07-22 5.16 5.17 5.05 5.09 9.0M
2025-07-21 5.15 5.24 5.12 5.13 7.9M
2025-07-18 5.32 5.32 5.10 5.12 14.8M
2025-07-17 5.31 5.49 5.30 5.40 13.8M
2025-07-16 5.31 5.31 5.13 5.30 9.3M
2025-07-15 5.30 5.40 5.19 5.32 12.0M
2025-07-14 5.38 5.38 5.05 5.25 22.1M
2025-07-11 5.42 5.46 5.30 5.38 10.2M
2025-07-10 5.19 5.42 4.96 5.41 31.1M
2025-07-09 5.60 5.67 5.41 5.48 17.3M
2025-07-08 5.24 5.66 5.20 5.66 26.3M
2025-07-07 5.17 5.38 5.14 5.23 15.8M
2025-07-04 5.11 5.22 5.08 5.17 9.9M
2025-07-03 5.01 5.11 4.93 5.11 16.8M
2025-07-02 5.05 5.08 4.87 4.99 14.5M
2025-07-01 4.93 5.07 4.89 5.01 15.8M
2025-06-30 4.82 4.91 4.80 4.90 8.1M
2025-06-27 4.85 4.86 4.77 4.82 9.2M
2025-06-26 4.86 4.89 4.81 4.86 10.0M
2025-06-25 4.87 4.95 4.74 4.81 16.6M
2025-06-24 4.87 4.88 4.73 4.74 15.0M
2025-06-23 4.87 4.91 4.78 4.81 8.0M
2025-06-20 4.84 4.88 4.79 4.87 8.5M
2025-06-18 4.79 4.92 4.74 4.92 16.0M
2025-06-17 4.92 4.93 4.76 4.78 8.5M
2025-06-16 4.92 4.96 4.85 4.92 11.5M
2025-06-13 5.02 5.05 4.86 4.86 16.3M
2025-06-12 5.05 5.13 4.97 5.08 16.3M
2025-06-11 5.10 5.15 5.02 5.07 13.5M
2025-06-10 4.99 5.19 4.99 5.10 15.3M
2025-06-09 4.85 4.95 4.74 4.95 11.5M
2025-06-06 4.95 5.04 4.90 4.90 13.8M
2025-06-05 4.71 4.92 4.71 4.92 17.8M
2025-06-04 5.06 5.08 4.67 4.69 37.4M
2025-06-03 5.12 5.17 5.05 5.05 18.0M
2025-06-02 5.08 5.14 4.94 5.13 17.8M
2025-05-30 5.04 5.10 4.99 5.04 13.4M
2025-05-29 5.20 5.21 4.99 5.02 21.2M
2025-05-28 5.09 5.25 5.04 5.22 20.1M
2025-05-27 5.10 5.20 5.02 5.05 20.1M
2025-05-26 5.20 5.20 4.99 5.04 20.3M
2025-05-23 5.09 5.17 5.04 5.17 21.4M
2025-05-22 5.07 5.16 5.02 5.06 29.1M
2025-05-21 5.23 5.23 5.05 5.05 14.7M
2025-05-20 5.20 5.33 5.11 5.23 15.8M
2025-05-19 5.16 5.34 5.12 5.20 14.7M
2025-05-16 5.14 5.27 5.08 5.19 13.4M
2025-05-15 5.15 5.24 5.10 5.14 20.6M
2025-05-14 5.15 5.18 5.08 5.15 20.4M
2025-05-13 5.10 5.22 4.99 5.11 25.0M
2025-05-12 5.01 5.20 4.93 5.07 25.8M
2025-05-09 5.21 5.26 4.91 4.96 24.4M
2025-05-08 5.65 5.82 5.16 5.16 30.4M
2025-05-07 5.43 5.59 5.43 5.59 10.5M
2025-05-06 5.79 5.83 5.42 5.45 17.6M
2025-05-05 6.03 6.12 5.77 5.82 12.8M
2025-05-02 5.90 6.01 5.64 6.01 16.8M
2025-04-30 5.65 6.14 5.59 5.91 23.4M
2025-04-29 6.67 6.77 6.37 6.44 34.1M
2025-04-28 6.84 6.90 6.30 6.62 35.0M
2025-04-25 6.64 7.00 6.55 6.93 33.6M
2025-04-24 7.08 7.30 6.59 6.64 29.0M
2025-04-23 6.88 7.19 6.85 7.01 15.6M
2025-04-22 7.43 7.80 7.40 7.68 10.6M
2025-04-17 7.24 7.58 7.16 7.41 16.4M
2025-04-16 6.81 7.30 6.81 7.20 19.4M
2025-04-15 6.77 6.93 6.66 6.90 10.1M
2025-04-14 6.87 6.91 6.48 6.77 24.4M
2025-04-11 6.82 7.12 6.81 6.97 14.2M
2025-04-10 6.72 7.02 6.69 6.80 19.6M
2025-04-09 6.18 6.90 6.18 6.76 25.5M
2025-04-08 6.21 6.36 6.06 6.25 26.5M
2025-04-07 6.32 6.58 6.28 6.44 8.2M
2025-04-04 6.37 6.68 6.28 6.47 14.3M
2025-04-03 6.52 6.67 6.37 6.46 10.8M
2025-04-02 6.51 6.68 6.47 6.58 7.3M
2025-04-01 6.34 6.74 6.28 6.51 14.3M
2025-03-31 6.15 6.39 6.12 6.32 7.6M
2025-03-28 6.09 6.32 6.03 6.21 8.0M
2025-03-27 5.79 6.24 5.79 6.07 12.9M
2025-03-26 6.06 6.07 5.76 5.79 8.8M
2025-03-25 5.80 6.10 5.80 5.98 7.2M
2025-03-24 5.95 6.03 5.78 5.81 7.5M
2025-03-21 6.03 6.11 5.84 5.93 11.3M
2025-03-20 5.70 6.26 5.67 6.06 28.9M
2025-03-19 5.50 5.60 5.44 5.59 14.3M
2025-03-18 5.30 5.58 5.21 5.49 7.9M
2025-03-17 5.38 5.42 5.21 5.35 6.0M
2025-03-14 5.07 5.37 5.07 5.37 7.9M
2025-03-13 4.91 5.13 4.83 5.08 6.9M
2025-03-12 4.70 4.90 4.70 4.90 5.6M
2025-03-11 4.78 4.80 4.63 4.70 4.9M
2025-03-10 4.75 4.88 4.73 4.79 5.3M
2025-03-07 4.71 4.90 4.70 4.79 7.6M
2025-03-06 4.57 4.78 4.57 4.76 6.5M
2025-03-05 4.40 4.64 4.40 4.62 6.0M
2025-02-28 4.48 4.65 4.34 4.42 11.3M
2025-02-27 4.29 4.53 4.24 4.50 7.3M
2025-02-26 4.37 4.40 4.27 4.29 5.9M
2025-02-25 4.37 4.46 4.33 4.35 5.6M
2025-02-24 4.58 4.61 4.34 4.37 6.3M
2025-02-21 4.54 4.61 4.46 4.55 7.1M
2025-02-20 4.59 4.68 4.53 4.54 5.8M
2025-02-19 4.76 4.93 4.60 4.60 10.1M
2025-02-18 4.65 4.86 4.61 4.79 8.6M
2025-02-17 4.52 4.75 4.52 4.66 8.6M
2025-02-14 4.32 4.54 4.32 4.52 8.2M
2025-02-13 4.39 4.39 4.29 4.29 6.5M
2025-02-12 4.55 4.55 4.37 4.37 7.7M
2025-02-11 4.46 4.58 4.43 4.56 3.5M
2025-02-10 4.45 4.59 4.42 4.48 5.8M
2025-02-07 4.64 4.66 4.44 4.44 8.5M
2025-02-06 4.59 4.70 4.57 4.66 5.1M
2025-02-05 4.70 4.70 4.56 4.59 5.7M
2025-02-04 4.81 4.81 4.68 4.68 4.9M
2025-02-03 4.78 4.92 4.77 4.82 5.4M
2025-01-31 4.96 4.97 4.83 4.84 5.4M
2025-01-30 4.85 4.99 4.81 4.94 6.2M
2025-01-29 4.86 4.91 4.74 4.81 4.4M
2025-01-28 4.87 4.92 4.79 4.82 5.1M
2025-01-27 4.45 4.88 4.41 4.88 13.9M
2025-01-24 4.48 4.56 4.44 4.44 8.6M
2025-01-23 4.81 4.81 4.48 4.48 20.0M
2025-01-22 4.99 5.05 4.76 4.80 14.6M
2025-01-21 4.97 5.00 4.87 4.97 6.7M
2025-01-20 5.07 5.07 4.94 4.98 3.9M
2025-01-17 4.86 5.08 4.81 5.02 9.7M
2025-01-16 4.96 4.97 4.75 4.84 7.7M
2025-01-15 4.86 4.98 4.81 4.97 7.3M
2025-01-14 4.81 4.88 4.74 4.81 8.4M
2025-01-13 5.02 5.09 4.81 4.81 9.9M
2025-01-10 5.12 5.32 4.98 5.08 9.3M
2025-01-09 4.84 5.20 4.81 5.12 10.2M
2025-01-08 4.94 4.95 4.75 4.84 7.9M
2025-01-07 4.97 5.02 4.81 4.94 9.2M
2025-01-06 4.82 4.96 4.80 4.96 9.1M
2025-01-03 4.80 4.87 4.71 4.76 9.3M
2025-01-02 5.10 5.10 4.80 4.80 14.5M