MINERVA ON (BEEF3)

BEEF3
🏛️ Brasil →
6.54
Última Actualización: 2025-09-29
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
2023-12-28 7.51 7.54 7.45 7.47 5.4M
2023-12-27 7.52 7.61 7.45 7.51 7.2M
2023-12-26 7.38 7.61 7.37 7.50 11.9M
2023-12-22 7.42 7.43 7.33 7.38 7.3M
2023-12-21 7.32 7.45 7.32 7.39 7.3M
2023-12-20 7.43 7.43 7.28 7.28 19.0M
2023-12-19 7.42 7.46 7.35 7.42 8.7M
2023-12-18 7.28 7.44 7.25 7.40 7.3M
2023-12-15 7.41 7.41 7.23 7.25 11.0M
2023-12-14 7.43 7.67 7.34 7.38 14.4M
2023-12-13 7.29 7.40 7.22 7.40 14.7M
2023-12-12 7.25 7.29 7.17 7.29 9.3M
2023-12-11 7.27 7.30 7.20 7.22 6.6M
2023-12-08 7.22 7.29 7.12 7.27 10.9M
2023-12-07 7.35 7.35 7.11 7.21 15.1M
2023-12-06 7.49 7.49 7.32 7.34 11.6M
2023-12-05 7.42 7.54 7.39 7.46 9.1M
2023-12-04 7.49 7.54 7.38 7.40 11.1M
2023-12-01 7.29 7.49 7.26 7.47 14.5M
2023-11-30 7.33 7.37 7.15 7.26 31.8M
2023-11-29 7.27 7.50 7.27 7.28 23.0M
2023-11-28 7.04 7.29 6.98 7.22 22.5M
2023-11-27 7.06 7.13 6.98 7.03 11.7M
2023-11-24 7.10 7.10 6.98 7.03 8.0M
2023-11-23 7.12 7.15 7.04 7.10 9.6M
2023-11-22 6.97 7.19 6.93 7.09 20.3M
2023-11-21 7.05 7.10 6.93 6.96 12.2M
2023-11-20 7.14 7.17 7.02 7.07 11.4M
2023-11-17 7.22 7.31 7.10 7.13 15.6M
2023-11-16 7.04 7.22 6.92 7.21 22.3M
2023-11-14 6.93 7.04 6.87 7.04 24.1M
2023-11-13 6.89 7.05 6.85 6.88 19.1M
2023-11-10 6.87 7.12 6.82 6.84 26.8M
2023-11-09 7.60 7.60 6.81 6.82 75.1M
2023-11-08 8.10 8.11 7.81 7.88 13.1M
2023-11-07 8.05 8.13 7.96 8.05 8.0M
2023-11-06 7.85 8.17 7.85 8.05 15.7M
2023-11-03 7.67 7.84 7.67 7.79 8.3M
2023-11-01 7.56 7.67 7.49 7.60 8.2M
2023-10-31 7.56 7.64 7.48 7.57 7.4M
2023-10-30 7.65 7.66 7.46 7.55 6.0M
2023-10-27 7.60 7.88 7.56 7.61 12.4M
2023-10-26 7.38 7.63 7.38 7.60 8.5M
2023-10-25 7.52 7.54 7.35 7.37 6.0M
2023-10-24 7.41 7.60 7.38 7.51 9.7M
2023-10-23 7.39 7.48 7.31 7.38 9.7M
2023-10-20 7.41 7.51 7.37 7.43 10.9M
2023-10-19 7.70 7.77 7.44 7.46 9.3M
2023-10-18 7.80 7.81 7.63 7.71 8.9M
2023-10-17 7.85 7.97 7.78 7.80 7.1M
2023-10-16 7.96 8.01 7.72 7.91 10.0M
2023-10-13 8.09 8.09 7.89 7.93 6.2M
2023-10-11 8.16 8.26 7.95 8.13 9.3M
2023-10-10 8.12 8.24 8.10 8.16 7.6M
2023-10-09 8.05 8.10 7.87 8.10 7.1M
2023-10-06 8.02 8.16 7.93 8.13 7.5M
2023-10-05 8.15 8.18 8.01 8.07 7.4M
2023-10-04 8.14 8.21 8.06 8.15 4.8M
2023-10-03 8.19 8.33 8.07 8.13 5.4M
2023-10-02 8.10 8.28 8.07 8.23 7.6M
2023-09-29 8.21 8.29 8.06 8.09 9.2M
2023-09-28 8.12 8.23 8.10 8.15 7.3M
2023-09-27 8.17 8.25 8.02 8.15 11.5M
2023-09-26 8.12 8.16 8.01 8.14 8.3M
2023-09-25 8.24 8.25 8.06 8.16 7.8M
2023-09-22 8.30 8.38 8.20 8.24 6.4M
2023-09-21 8.54 8.54 8.22 8.27 11.0M
2023-09-20 8.65 8.73 8.55 8.58 7.6M
2023-09-19 8.63 8.78 8.52 8.62 8.4M
2023-09-18 8.57 8.65 8.42 8.65 9.3M
2023-09-15 8.70 8.73 8.41 8.58 18.4M
2023-09-14 8.78 8.85 8.63 8.67 7.4M
2023-09-13 8.63 8.77 8.59 8.71 7.4M
2023-09-12 8.59 8.62 8.45 8.60 9.0M
2023-09-11 8.73 8.77 8.39 8.56 20.1M
2023-09-09 8.68 8.68 8.68 8.68 0.0M
2023-09-08 8.69 8.73 8.40 8.70 11.7M
2023-09-06 9.02 9.05 8.70 8.73 17.6M
2023-09-05 8.93 9.12 8.83 8.99 16.8M
2023-09-04 8.60 8.98 8.60 8.95 11.5M
2023-09-02 8.58 8.58 8.58 8.58 0.0M
2023-09-01 8.43 8.75 8.42 8.56 14.9M
2023-08-31 8.66 8.69 8.34 8.40 23.6M
2023-08-30 9.05 9.08 8.50 8.60 33.4M
2023-08-29 9.16 9.65 8.91 8.91 69.5M
2023-08-28 10.45 10.90 10.43 10.90 6.5M
2023-08-25 10.68 10.76 10.34 10.46 7.8M
2023-08-24 10.96 11.00 10.66 10.72 6.3M
2023-08-23 11.20 11.34 10.91 10.96 9.2M
2023-08-22 10.65 11.24 10.60 11.20 16.3M
2023-08-21 10.66 10.76 10.49 10.57 8.9M
2023-08-18 10.61 10.80 10.36 10.66 6.2M
2023-08-17 10.48 10.83 10.47 10.60 12.1M
2023-08-16 10.22 10.57 10.21 10.44 6.6M
2023-08-15 10.25 10.53 10.10 10.24 13.5M
2023-08-14 10.63 10.68 10.27 10.29 8.3M
2023-08-11 10.87 11.02 10.54 10.61 7.0M
2023-08-10 10.42 11.09 10.37 10.86 13.5M
2023-08-09 10.42 10.58 10.23 10.55 6.0M
2023-08-08 10.35 10.49 10.21 10.41 3.2M
2023-08-07 10.50 10.55 10.26 10.42 11.6M
2023-08-04 10.34 10.53 10.30 10.50 6.8M
2023-08-03 10.16 10.40 10.10 10.35 8.0M
2023-08-02 10.01 10.13 9.85 10.05 7.4M
2023-08-01 9.94 10.22 9.93 10.03 8.5M
2023-07-31 9.64 9.96 9.62 9.90 10.3M
2023-07-28 9.42 9.67 9.39 9.60 6.3M
2023-07-27 9.35 9.54 9.29 9.37 5.4M
2023-07-26 9.18 9.36 9.07 9.32 10.2M
2023-07-25 9.48 9.56 9.08 9.17 18.2M
2023-07-24 9.87 9.92 9.37 9.42 12.6M
2023-07-21 9.65 9.91 9.58 9.85 6.8M
2023-07-20 9.57 9.85 9.50 9.66 8.6M
2023-07-19 9.46 9.57 9.29 9.54 6.2M
2023-07-18 9.69 9.72 9.44 9.48 5.3M
2023-07-17 9.70 9.79 9.53 9.69 3.8M
2023-07-14 9.75 9.91 9.65 9.70 3.8M
2023-07-13 9.57 9.90 9.57 9.82 6.4M
2023-07-12 9.73 9.81 9.43 9.57 8.2M
2023-07-11 10.00 10.00 9.52 9.60 11.2M
2023-07-10 10.35 10.42 9.96 9.99 5.9M
2023-07-07 10.25 10.44 10.16 10.33 6.5M
2023-07-06 10.25 10.44 10.14 10.25 5.2M
2023-07-05 10.01 10.36 9.91 10.31 13.2M
2023-07-04 10.26 10.36 10.01 10.06 7.0M
2023-07-03 10.50 10.53 10.17 10.23 8.7M
2023-06-30 10.21 10.55 10.21 10.43 10.1M
2023-06-29 9.94 10.27 9.82 10.19 10.0M
2023-06-28 10.30 10.40 9.86 9.93 6.7M
2023-06-27 10.01 10.31 9.87 10.27 11.4M
2023-06-26 9.98 10.01 9.62 9.87 21.9M
2023-06-23 10.52 10.52 9.91 10.00 14.2M
2023-06-22 10.90 10.90 10.01 10.46 21.1M
2023-06-21 10.95 11.02 10.77 10.97 6.7M
2023-06-20 11.17 11.26 10.88 10.99 12.3M
2023-06-19 10.94 11.34 10.92 11.18 4.9M
2023-06-16 10.98 11.08 10.88 10.95 9.9M
2023-06-15 10.93 11.14 10.88 11.03 4.2M
2023-06-14 10.92 10.98 10.81 10.94 9.9M
2023-06-13 10.80 10.98 10.67 10.91 7.8M
2023-06-12 10.80 10.81 10.52 10.75 7.0M
2023-06-09 10.51 10.84 10.51 10.81 10.2M
2023-06-07 10.60 10.75 10.29 10.46 8.3M
2023-06-06 10.24 10.58 10.12 10.50 19.9M
2023-06-05 10.16 10.37 10.13 10.23 7.8M
2023-06-02 10.12 10.35 9.96 10.17 13.9M
2023-06-01 10.09 10.38 9.94 9.95 16.1M
2023-05-31 9.64 10.10 9.54 10.03 8.7M
2023-05-30 9.58 9.71 9.44 9.66 7.3M
2023-05-29 9.76 9.81 9.50 9.54 3.0M
2023-05-26 9.77 9.82 9.58 9.75 6.0M
2023-05-25 9.78 9.88 9.51 9.62 7.7M
2023-05-24 9.97 9.97 9.52 9.55 11.4M
2023-05-23 10.07 10.63 9.96 9.97 11.7M
2023-05-22 10.06 10.35 9.92 10.10 8.5M
2023-05-19 9.57 10.35 9.57 10.01 14.1M
2023-05-18 8.88 9.67 8.77 9.55 13.3M
2023-05-17 9.23 9.32 8.91 8.93 13.3M
2023-05-16 9.48 9.49 9.15 9.20 9.2M
2023-05-15 9.52 9.69 9.31 9.49 8.8M
2023-05-12 9.53 9.61 9.31 9.49 6.1M
2023-05-11 9.41 9.74 9.41 9.58 13.8M
2023-05-10 9.03 9.55 8.99 9.28 15.7M
2023-05-09 8.87 9.21 8.85 8.96 12.6M
2023-05-08 8.69 8.95 8.58 8.83 16.8M
2023-05-06 8.85 8.85 8.85 8.85 0.0M
2023-05-05 8.29 8.69 8.25 8.65 12.6M
2023-05-04 8.37 8.51 8.24 8.28 13.6M
2023-05-03 8.05 8.50 7.85 8.34 19.8M
2023-05-02 8.39 8.40 8.00 8.07 21.8M
2023-04-28 8.28 8.44 8.09 8.39 14.2M
2023-04-27 8.10 8.29 7.98 8.23 9.5M
2023-04-26 8.27 8.37 8.02 8.09 11.5M
2023-04-25 8.40 8.43 7.92 8.28 31.7M
2023-04-24 8.76 8.76 8.39 8.40 14.8M
2023-04-20 8.51 8.76 8.47 8.75 13.2M
2023-04-19 8.64 8.77 8.46 8.52 13.4M
2023-04-18 8.92 8.96 8.54 8.59 11.8M
2023-04-17 9.01 9.02 8.78 8.87 10.0M
2023-04-14 8.87 9.00 8.73 8.92 12.7M
2023-04-13 9.53 9.53 8.87 8.87 19.9M
2023-04-12 9.42 9.62 9.37 9.48 14.2M
2023-04-11 9.60 9.61 9.35 9.37 21.1M
2023-04-10 9.58 9.74 9.47 9.50 6.5M
2023-04-06 9.26 9.67 9.26 9.54 10.4M
2023-04-05 9.54 9.62 9.17 9.26 9.3M
2023-04-04 9.54 9.79 9.46 9.53 9.2M
2023-04-03 9.94 9.96 9.49 9.54 9.6M
2023-03-31 10.55 10.58 9.86 9.94 18.2M
2023-03-30 10.85 10.86 10.39 10.51 14.8M
2023-03-29 10.97 10.97 10.62 10.72 9.0M
2023-03-28 10.71 11.06 10.49 10.92 8.1M
2023-03-27 10.91 10.99 10.61 10.71 7.8M
2023-03-24 10.89 10.96 10.67 10.86 11.5M
2023-03-23 11.18 11.37 10.44 10.80 16.3M
2023-03-22 10.57 10.82 10.48 10.66 6.6M
2023-03-21 10.59 10.68 10.37 10.63 7.6M
2023-03-20 11.04 11.18 10.49 10.56 6.9M
2023-03-17 10.64 11.06 10.58 11.03 5.7M
2023-03-16 10.60 11.36 10.44 10.69 15.1M
2023-03-15 10.52 10.73 10.34 10.46 9.3M
2023-03-14 10.94 10.99 10.42 10.62 8.1M
2023-03-13 10.95 10.95 10.65 10.87 5.3M
2023-03-10 11.09 11.33 10.98 11.02 7.8M
2023-03-09 11.30 11.47 11.10 11.10 7.8M
2023-03-08 11.41 11.63 11.14 11.21 10.9M
2023-03-07 11.09 11.31 11.01 11.18 6.4M
2023-03-06 11.17 11.57 10.97 11.11 10.2M
2023-03-03 10.58 11.27 10.58 11.13 18.2M
2023-03-02 10.79 10.80 10.34 10.37 9.4M
2023-03-01 10.65 11.38 10.57 10.76 14.8M
2023-02-28 10.68 10.85 10.56 10.69 9.3M
2023-02-27 10.96 11.00 10.60 10.66 9.3M
2023-02-24 10.64 10.91 10.23 10.86 23.2M
2023-02-23 10.56 11.18 10.46 11.13 13.6M
2023-02-22 11.27 11.35 10.52 10.75 15.0M
2023-02-17 11.62 12.01 11.53 11.68 10.8M
2023-02-16 12.35 12.42 11.64 11.67 11.5M
2023-02-15 11.98 12.41 11.84 12.37 8.6M
2023-02-14 12.23 12.50 11.92 11.98 5.7M
2023-02-13 12.51 12.51 12.15 12.23 6.0M
2023-02-10 12.27 12.72 12.27 12.44 3.8M
2023-02-09 12.63 12.69 12.28 12.36 7.7M
2023-02-08 12.95 13.01 12.38 12.67 10.6M
2023-02-07 12.64 12.96 12.64 12.90 7.6M
2023-02-06 12.79 12.88 12.61 12.71 5.4M
2023-02-03 12.95 13.11 12.70 12.79 5.8M
2023-02-02 13.11 13.20 12.89 12.95 5.0M
2023-02-01 13.20 13.34 12.81 13.16 11.7M
2023-01-31 13.48 13.56 12.99 13.19 16.7M
2023-01-30 13.71 13.88 13.28 13.41 5.5M
2023-01-27 13.91 13.95 13.29 13.67 9.3M
2023-01-26 14.07 14.17 13.79 13.91 5.5M
2023-01-25 13.85 14.15 13.78 14.02 6.8M
2023-01-24 14.15 14.33 13.63 13.89 9.9M
2023-01-23 14.63 14.73 14.02 14.11 7.3M
2023-01-20 14.56 14.69 14.39 14.63 3.5M
2023-01-19 14.35 14.62 14.30 14.57 4.7M
2023-01-18 14.35 14.58 14.22 14.51 5.2M
2023-01-17 14.29 14.37 13.87 14.35 7.5M
2023-01-16 14.38 14.38 13.81 14.29 8.7M
2023-01-13 13.60 14.48 13.52 14.38 12.4M
2023-01-12 13.60 13.91 13.46 13.74 5.2M
2023-01-11 13.13 13.81 13.06 13.67 13.6M
2023-01-10 12.55 12.81 12.42 12.68 6.2M
2023-01-09 12.48 12.84 12.37 12.59 5.4M
2023-01-06 12.35 12.59 12.14 12.51 5.5M
2023-01-05 12.22 12.36 11.89 12.34 4.6M
2023-01-04 11.68 12.20 11.61 12.08 6.6M
2023-01-03 11.96 12.21 11.60 11.64 4.0M
2023-01-02 12.18 12.37 11.81 11.98 4.2M