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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 10.21 10.31 10.11 10.17 6.2M
2021-12-29 10.11 10.20 10.03 10.19 4.6M
2021-12-28 10.03 10.17 9.95 10.13 9.4M
2021-12-27 10.07 10.16 9.94 10.01 3.1M
2021-12-23 9.96 10.20 9.95 10.11 5.7M
2021-12-22 9.92 10.06 9.84 9.95 5.6M
2021-12-21 9.65 9.95 9.57 9.90 8.1M
2021-12-20 9.46 9.69 9.37 9.61 7.0M
2021-12-17 9.43 9.82 9.43 9.49 21.1M
2021-12-16 9.50 9.58 9.10 9.51 13.2M
2021-12-15 8.90 9.62 8.90 9.44 22.9M
2021-12-14 8.43 8.59 8.31 8.49 4.7M
2021-12-13 8.26 8.52 8.20 8.39 5.2M
2021-12-10 8.20 8.30 8.14 8.25 4.5M
2021-12-09 8.39 8.39 8.09 8.13 4.9M
2021-12-08 8.39 8.54 8.30 8.42 3.6M
2021-12-07 8.36 8.47 8.25 8.32 3.7M
2021-12-06 8.34 8.48 8.25 8.27 3.7M
2021-12-03 8.17 8.69 8.16 8.27 5.0M
2021-12-02 8.18 8.27 8.09 8.16 5.1M
2021-12-01 8.33 8.35 8.06 8.06 8.2M
2021-11-30 8.30 8.33 8.02 8.23 5.0M
2021-11-29 8.46 8.50 8.30 8.30 4.1M
2021-11-26 8.36 8.51 8.27 8.35 3.4M
2021-11-25 8.59 8.68 8.47 8.58 3.9M
2021-11-24 8.64 8.73 8.53 8.55 3.3M
2021-11-23 8.48 8.70 8.39 8.66 5.8M
2021-11-22 8.57 8.61 8.32 8.35 4.6M
2021-11-19 8.52 8.75 8.51 8.53 5.9M
2021-11-18 8.35 8.60 8.25 8.57 8.8M
2021-11-17 8.73 8.75 8.16 8.32 9.4M
2021-11-16 9.01 9.01 8.56 8.61 11.9M
2021-11-12 9.36 9.51 8.94 8.97 8.2M
2021-11-11 9.68 9.84 9.12 9.36 18.6M
2021-11-10 9.66 9.74 9.42 9.54 7.4M
2021-11-09 9.67 9.78 9.44 9.64 5.4M
2021-11-08 9.61 9.95 9.56 9.67 5.5M
2021-11-05 9.74 9.88 9.57 9.64 8.7M
2021-11-04 9.36 9.73 9.28 9.66 11.0M
2021-11-03 9.05 9.43 8.97 9.32 9.8M
2021-11-01 9.12 9.25 8.87 9.08 12.5M
2021-10-29 8.46 9.18 8.34 9.03 17.8M
2021-10-28 8.37 8.47 8.31 8.43 6.3M
2021-10-27 8.34 8.61 8.28 8.41 7.4M
2021-10-26 8.55 8.61 8.27 8.29 7.1M
2021-10-25 8.68 8.70 8.38 8.59 5.9M
2021-10-22 8.56 8.73 8.21 8.62 10.1M
2021-10-21 8.84 8.98 8.49 8.66 12.3M
2021-10-20 9.38 9.44 8.95 8.98 9.9M
2021-10-19 9.50 9.55 9.29 9.36 10.0M
2021-10-18 9.85 9.91 9.60 9.62 8.1M
2021-10-15 10.02 10.14 9.88 9.92 5.3M
2021-10-14 10.27 10.32 9.88 10.03 7.4M
2021-10-13 10.20 10.45 10.16 10.24 6.9M
2021-10-11 10.24 10.47 10.09 10.18 9.0M
2021-10-08 10.10 10.31 10.00 10.25 7.7M
2021-10-07 10.15 10.18 9.92 10.08 8.9M
2021-10-06 9.87 10.22 9.77 10.09 11.6M
2021-10-05 9.87 10.15 9.79 10.04 9.7M
2021-10-04 9.74 10.00 9.70 9.84 7.2M
2021-10-01 9.63 9.85 9.50 9.83 17.0M
2021-09-30 10.13 10.16 9.60 9.69 19.6M
2021-09-29 9.75 10.17 9.75 10.04 15.9M
2021-09-28 9.49 9.87 9.48 9.72 15.6M
2021-09-27 9.45 9.60 9.36 9.55 10.7M
2021-09-24 9.00 9.52 9.00 9.43 18.3M
2021-09-23 8.90 9.08 8.90 9.02 4.8M
2021-09-22 9.04 9.05 8.85 8.90 6.4M
2021-09-21 8.96 9.05 8.86 8.95 5.7M
2021-09-20 8.78 8.98 8.78 8.98 7.8M
2021-09-17 9.09 9.16 8.84 9.01 10.2M
2021-09-16 8.86 9.19 8.84 9.12 18.2M
2021-09-15 8.67 8.91 8.51 8.90 13.0M
2021-09-14 8.49 8.73 8.37 8.73 10.1M
2021-09-13 8.46 8.58 8.27 8.50 8.2M
2021-09-10 7.96 8.47 7.93 8.39 14.3M
2021-09-09 7.63 7.99 7.63 7.91 9.4M
2021-09-08 7.64 7.81 7.55 7.61 9.8M
2021-09-06 7.20 7.77 7.10 7.71 10.1M
2021-09-03 7.41 7.41 7.21 7.22 6.8M
2021-09-02 7.62 7.73 7.34 7.34 11.8M
2021-09-01 7.71 7.86 7.58 7.62 10.1M
2021-08-31 7.84 7.84 7.60 7.75 6.6M
2021-08-30 7.70 7.87 7.63 7.83 5.4M
2021-08-27 7.76 7.86 7.69 7.74 6.0M
2021-08-26 7.89 7.96 7.68 7.68 6.9M
2021-08-25 7.86 7.92 7.76 7.90 4.0M
2021-08-24 7.91 7.98 7.84 7.85 4.7M
2021-08-23 7.70 7.95 7.67 7.88 6.2M
2021-08-20 7.71 7.80 7.63 7.71 4.9M
2021-08-19 7.40 7.84 7.37 7.77 5.5M
2021-08-18 7.47 7.65 7.34 7.49 7.0M
2021-08-17 7.59 7.60 7.33 7.41 9.4M
2021-08-16 7.95 7.96 7.58 7.59 9.9M
2021-08-13 8.23 8.23 7.86 7.97 15.1M
2021-08-12 8.49 8.79 8.15 8.18 25.7M
2021-08-11 8.07 9.22 7.87 9.22 15.9M
2021-08-10 8.13 8.20 8.03 8.04 7.5M
2021-08-09 7.92 8.22 7.92 8.21 8.7M
2021-08-06 7.97 8.05 7.84 7.89 5.6M
2021-08-05 8.10 8.22 7.92 7.95 7.7M
2021-08-04 8.20 8.21 8.05 8.07 6.3M
2021-08-03 8.33 8.34 8.14 8.21 7.5M
2021-08-02 8.35 8.49 8.34 8.34 8.9M
2021-07-30 8.60 8.61 8.27 8.32 14.0M
2021-07-29 8.66 8.71 8.56 8.62 5.1M
2021-07-28 8.64 8.72 8.59 8.65 5.2M
2021-07-27 8.75 8.79 8.55 8.60 6.1M
2021-07-26 8.75 8.89 8.73 8.75 5.3M
2021-07-23 8.70 8.93 8.70 8.75 6.6M
2021-07-22 8.74 8.77 8.66 8.68 5.1M
2021-07-21 8.83 8.89 8.72 8.74 3.1M
2021-07-20 8.68 8.85 8.65 8.82 8.2M
2021-07-19 8.63 8.75 8.60 8.68 5.7M
2021-07-16 8.72 8.89 8.71 8.71 5.5M
2021-07-15 8.85 8.85 8.69 8.71 4.3M
2021-07-14 8.94 8.98 8.80 8.85 4.1M
2021-07-13 8.68 8.95 8.67 8.90 7.4M
2021-07-12 8.71 8.74 8.60 8.68 5.0M
2021-07-08 8.61 8.78 8.57 8.67 4.9M
2021-07-07 8.70 8.81 8.53 8.75 6.4M
2021-07-06 8.68 8.69 8.60 8.62 3.9M
2021-07-05 8.70 8.74 8.65 8.72 2.5M
2021-07-02 8.70 8.82 8.65 8.68 3.7M
2021-07-01 8.72 8.77 8.60 8.65 5.2M
2021-06-30 8.74 8.77 8.63 8.69 6.8M
2021-06-29 8.92 8.93 8.74 8.76 6.9M
2021-06-28 8.96 9.04 8.86 8.91 4.8M
2021-06-25 9.10 9.18 8.96 9.00 5.5M
2021-06-24 8.96 9.12 8.93 9.12 6.1M
2021-06-23 8.98 9.05 8.91 8.91 6.3M
2021-06-22 8.98 9.09 8.91 8.99 8.3M
2021-06-21 8.95 9.01 8.83 9.01 6.2M
2021-06-18 8.94 8.95 8.84 8.94 6.5M
2021-06-17 9.11 9.12 8.88 8.91 9.0M
2021-06-16 9.24 9.24 9.07 9.10 8.1M
2021-06-15 9.19 9.25 9.11 9.21 6.1M
2021-06-14 9.26 9.29 9.13 9.17 8.1M
2021-06-11 9.30 9.49 9.19 9.24 8.0M
2021-06-10 9.38 9.44 9.23 9.25 7.2M
2021-06-09 9.18 9.38 9.14 9.37 5.9M
2021-06-08 9.36 9.38 9.13 9.17 6.8M
2021-06-07 9.44 9.44 9.29 9.32 5.3M
2021-06-04 9.43 9.49 9.32 9.39 6.5M
2021-06-02 9.35 9.61 9.32 9.45 12.8M
2021-06-01 9.23 9.36 9.15 9.33 9.0M
2021-05-31 9.15 9.20 9.11 9.19 3.3M
2021-05-28 9.33 9.35 9.11 9.15 6.4M
2021-05-27 9.13 9.50 9.11 9.31 12.6M
2021-05-26 9.15 9.24 9.02 9.10 8.1M
2021-05-25 9.18 9.31 9.07 9.10 7.0M
2021-05-24 8.98 9.17 8.97 9.11 7.7M
2021-05-21 8.93 9.14 8.84 8.96 9.6M
2021-05-20 8.82 8.96 8.75 8.90 7.7M
2021-05-19 8.75 8.91 8.73 8.77 11.0M
2021-05-18 9.09 9.11 8.68 8.80 16.1M
2021-05-17 9.18 9.21 9.08 9.12 5.6M
2021-05-14 9.23 9.29 9.07 9.12 8.5M
2021-05-13 9.27 9.34 9.11 9.15 6.6M
2021-05-12 9.49 9.53 9.18 9.19 7.1M
2021-05-11 9.47 9.57 9.39 9.54 4.3M
2021-05-10 9.49 9.62 9.31 9.58 6.9M
2021-05-07 9.42 9.43 9.15 9.36 7.0M
2021-05-06 9.74 9.81 9.33 9.38 7.6M
2021-05-05 9.51 9.74 9.29 9.74 15.8M
2021-05-04 9.28 9.48 9.20 9.33 12.0M
2021-05-03 9.02 9.23 8.91 9.23 9.6M
2021-04-30 9.13 9.16 8.96 8.98 8.5M
2021-04-29 9.31 9.33 9.12 9.13 9.6M
2021-04-28 9.58 9.62 9.18 9.25 10.5M
2021-04-27 9.95 10.00 9.46 9.49 10.2M
2021-04-26 10.02 10.05 9.75 9.89 7.2M
2021-04-23 10.15 10.18 9.93 9.98 6.8M
2021-04-22 10.24 10.24 10.02 10.11 8.7M
2021-04-20 9.99 10.28 9.99 10.11 11.5M
2021-04-19 10.04 10.15 9.91 9.99 11.3M
2021-04-16 10.24 10.24 9.87 9.94 21.5M
2021-04-15 10.31 10.46 10.19 10.38 12.3M
2021-04-14 9.86 10.38 9.86 10.22 24.9M
2021-04-13 9.75 10.12 9.66 9.84 19.0M
2021-04-12 9.44 9.87 9.43 9.87 19.9M
2021-04-09 9.27 9.49 9.25 9.38 10.6M
2021-04-08 9.24 9.41 9.15 9.31 11.0M
2021-04-07 8.83 9.27 8.81 9.21 17.0M
2021-04-06 8.90 8.93 8.77 8.83 6.7M
2021-04-05 8.95 9.02 8.75 8.89 8.1M
2021-04-01 8.87 8.94 8.77 8.85 6.7M
2021-03-31 8.98 9.02 8.78 8.85 7.8M
2021-03-30 9.03 9.21 8.94 8.99 9.9M
2021-03-29 8.55 9.11 8.51 9.08 22.0M
2021-03-26 8.50 8.62 8.42 8.53 5.1M
2021-03-25 8.69 8.69 8.38 8.50 8.9M
2021-03-24 8.69 8.83 8.62 8.63 7.3M
2021-03-23 8.71 8.91 8.63 8.67 8.5M
2021-03-22 8.50 8.83 8.48 8.79 12.7M
2021-03-19 8.37 8.58 8.33 8.51 6.2M
2021-03-18 8.43 8.47 8.30 8.34 7.0M
2021-03-17 8.32 8.54 8.25 8.51 7.7M
2021-03-16 8.34 8.42 8.21 8.30 7.0M
2021-03-15 8.39 8.41 8.25 8.26 8.4M
2021-03-12 8.40 8.47 8.30 8.36 7.5M
2021-03-11 8.56 8.60 8.36 8.45 11.8M
2021-03-10 8.89 8.94 8.36 8.54 16.7M
2021-03-09 8.47 8.89 8.42 8.85 17.8M
2021-03-08 8.37 8.71 8.30 8.34 11.7M
2021-03-05 8.56 8.71 8.50 8.50 7.6M
2021-03-04 8.35 8.76 8.34 8.60 13.0M
2021-03-03 8.31 8.54 8.08 8.34 11.5M
2021-03-02 8.28 8.46 8.20 8.34 9.8M
2021-03-01 8.61 8.62 8.25 8.37 13.1M
2021-02-26 8.46 8.75 8.38 8.42 24.8M
2021-02-25 8.50 8.63 8.11 8.15 8.0M
2021-02-24 8.14 8.53 8.05 8.49 8.5M
2021-02-23 7.95 8.20 7.82 8.13 12.2M
2021-02-22 8.01 8.10 7.85 7.86 10.0M
2021-02-19 8.34 8.42 8.09 8.17 7.5M
2021-02-18 8.74 8.74 8.34 8.36 9.2M
2021-02-17 8.37 8.78 8.30 8.74 14.5M
2021-02-12 8.26 8.38 8.13 8.31 8.3M
2021-02-11 8.12 8.27 8.10 8.25 5.2M
2021-02-10 8.28 8.30 8.04 8.07 4.6M
2021-02-09 8.15 8.31 8.14 8.27 5.9M
2021-02-08 8.13 8.23 8.08 8.17 8.5M
2021-02-05 8.16 8.21 8.07 8.11 8.8M
2021-02-04 8.24 8.30 8.08 8.13 7.9M
2021-02-03 8.12 8.30 8.09 8.24 9.7M
2021-02-02 8.10 8.35 8.00 8.08 9.3M
2021-02-01 8.17 8.22 7.94 8.03 7.2M
2021-01-29 8.19 8.41 8.05 8.05 8.8M
2021-01-28 8.01 8.29 7.95 8.24 7.2M
2021-01-27 7.87 8.14 7.80 8.02 7.6M
2021-01-26 7.98 8.05 7.83 7.86 7.0M
2021-01-22 8.03 8.09 7.94 7.97 6.5M
2021-01-21 8.24 8.34 8.08 8.10 6.8M
2021-01-20 8.36 8.43 8.17 8.24 6.2M
2021-01-19 8.54 8.57 8.30 8.31 6.0M
2021-01-18 8.48 8.62 8.46 8.48 5.8M
2021-01-15 8.50 8.52 8.41 8.43 6.4M
2021-01-14 8.56 8.64 8.44 8.52 7.0M
2021-01-13 8.72 8.73 8.40 8.50 11.4M
2021-01-12 8.40 8.70 8.35 8.67 14.2M
2021-01-11 8.42 8.50 8.33 8.34 10.9M
2021-01-08 8.39 8.55 8.38 8.44 7.5M
2021-01-07 8.46 8.51 8.35 8.37 7.8M
2021-01-06 8.55 8.56 8.41 8.41 8.4M
2021-01-05 8.74 8.76 8.48 8.54 13.7M
2021-01-04 8.88 8.95 8.70 8.71 6.1M