Cotações Históricas SOYBEAN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 1.178,80 | -2,00 | -0,17% | 1.178,60 | 1.182,90 | 1.166,70 | 0 |
24 Abr 2024 | 1.180,80 | 0,40 | 0,03% | 1.180,80 | 1.188,80 | 1.178,80 | 0 |
23 Abr 2024 | 1.180,40 | 4,80 | 0,41% | 1.175,30 | 1.183,40 | 1.172,30 | 0 |
22 Abr 2024 | 1.175,60 | 11,80 | 1,01% | 1.165,60 | 1.181,10 | 1.158,50 | 0 |
19 Abr 2024 | 1.163,80 | 17,90 | 1,56% | 1.146,80 | 1.166,10 | 1.144,00 | 0 |
18 Abr 2024 | 1.145,90 | -15,60 | -1,34% | 1.160,20 | 1.162,50 | 1.145,70 | 0 |
17 Abr 2024 | 1.161,50 | 3,80 | 0,33% | 1.158,70 | 1.167,10 | 1.154,50 | 0 |
16 Abr 2024 | 1.157,70 | -12,00 | -1,03% | 1.169,00 | 1.174,60 | 1.155,70 | 0 |
15 Abr 2024 | 1.169,70 | -12,00 | -1,02% | 1.185,20 | 1.185,70 | 1.166,60 | 0 |
12 Abr 2024 | 1.181,70 | 11,30 | 0,97% | 1.168,40 | 1.189,60 | 1.164,00 | 0 |
11 Abr 2024 | 1.170,40 | -3,50 | -0,30% | 1.174,40 | 1.176,10 | 1.160,80 | 0 |
10 Abr 2024 | 1.173,90 | -12,50 | -1,05% | 1.185,20 | 1.205,30 | 1.173,40 | 43.000.000 |
09 Abr 2024 | 1.186,40 | -5,90 | -0,49% | 1.187,50 | 1.193,60 | 1.181,80 | 0 |
08 Abr 2024 | 1.192,30 | -2,50 | -0,21% | 1.195,50 | 1.200,90 | 1.189,80 | 0 |
05 Abr 2024 | 1.194,80 | 11,20 | 0,95% | 1.187,70 | 1.198,10 | 1.180,90 | 0 |
04 Abr 2024 | 1.183,60 | -10,60 | -0,89% | 1.192,10 | 1.194,60 | 1.178,60 | 0 |
03 Abr 2024 | 1.194,20 | -1,70 | -0,14% | 1.182,90 | 1.203,50 | 1.163,00 | 20.000.000 |
02 Abr 2024 | 1.195,90 | 3,80 | 0,32% | 1.193,60 | 1.207,40 | 1.190,50 | 0 |
01 Abr 2024 | 1.192,10 | -7,20 | -0,60% | 1.203,40 | 1.209,70 | 1.190,10 | 0 |
29 Mar 2024 | 1.199,30 | 0,00 | 0,00% | 1.199,30 | 1.199,30 | 1.199,30 | 0 |
28 Mar 2024 | 1.199,30 | 0,00 | 0,00% | 1.198,40 | 1.205,70 | 1.184,50 | 0 |
27 Mar 2024 | 1.199,30 | -5,60 | -0,46% | 1.201,70 | 1.204,70 | 1.196,60 | 0 |
26 Mar 2024 | 1.204,90 | -8,70 | -0,72% | 1.212,40 | 1.228,80 | 1.204,70 | 34.000.000 |
25 Mar 2024 | 1.213,60 | 16,00 | 1,34% | 1.200,20 | 1.215,80 | 1.194,30 | 0 |
22 Mar 2024 | 1.197,60 | -19,30 | -1,59% | 1.215,70 | 1.215,90 | 1.194,90 | 0 |
21 Mar 2024 | 1.216,90 | 1,20 | 0,10% | 1.215,80 | 1.231,70 | 1.209,70 | 0 |
20 Mar 2024 | 1.215,70 | 24,50 | 2,06% | 1.192,00 | 1.216,80 | 1.189,00 | 0 |
19 Mar 2024 | 1.191,20 | -2,30 | -0,19% | 1.192,90 | 1.197,50 | 1.186,70 | 0 |
18 Mar 2024 | 1.193,50 | -9,60 | -0,80% | 1.208,50 | 1.211,00 | 1.192,10 | 0 |
15 Mar 2024 | 1.203,10 | 3,30 | 0,28% | 1.198,70 | 1.204,10 | 1.188,00 | 0 |
14 Mar 2024 | 1.199,80 | 0,00 | 0,00% | 1.199,80 | 1.199,80 | 1.199,80 | 0 |
13 Mar 2024 | 1.199,80 | 2,30 | 0,19% | 1.195,60 | 1.203,00 | 1.186,60 | 0 |
12 Mar 2024 | 1.197,50 | 14,80 | 1,25% | 1.182,90 | 1.199,70 | 1.179,20 | 0 |
11 Mar 2024 | 1.182,70 | -4,20 | -0,35% | 1.186,60 | 1.199,80 | 1.177,70 | 10.000.000 |
08 Mar 2024 | 1.186,90 | 19,20 | 1,64% | 1.165,70 | 1.187,10 | 1.156,00 | 0 |
07 Mar 2024 | 1.167,70 | 16,70 | 1,45% | 1.151,30 | 1.168,50 | 1.148,90 | 0 |
06 Mar 2024 | 1.151,00 | 0,70 | 0,06% | 1.151,60 | 1.154,90 | 1.142,10 | 0 |
05 Mar 2024 | 1.150,30 | -5,60 | -0,48% | 1.156,90 | 1.160,00 | 1.148,40 | 0 |
04 Mar 2024 | 1.155,90 | 5,10 | 0,44% | 1.154,70 | 1.167,10 | 1.152,50 | 0 |
01 Mar 2024 | 1.150,80 | 10,90 | 0,96% | 1.140,60 | 1.152,90 | 1.138,30 | 0 |
29 Fev 2024 | 1.139,90 | -7,00 | -0,61% | 1.145,30 | 1.149,40 | 1.129,10 | 0 |
28 Fev 2024 | 1.146,90 | 3,50 | 0,31% | 1.143,90 | 1.151,80 | 1.134,70 | 0 |
27 Fev 2024 | 1.143,40 | -0,40 | -0,03% | 1.145,10 | 1.161,60 | 1.139,00 | 0 |
26 Fev 2024 | 1.143,80 | 0,80 | 0,07% | 1.144,10 | 1.150,90 | 1.133,70 | 0 |
23 Fev 2024 | 1.143,00 | -9,40 | -0,82% | 1.153,90 | 1.158,20 | 1.138,10 | 0 |
22 Fev 2024 | 1.152,40 | -11,80 | -1,01% | 1.166,10 | 1.171,00 | 1.151,60 | 0 |
21 Fev 2024 | 1.164,20 | -18,70 | -1,58% | 1.183,10 | 1.183,10 | 1.161,80 | 0 |
20 Fev 2024 | 1.182,90 | 6,20 | 0,53% | 1.181,50 | 1.191,60 | 1.176,90 | 0 |
19 Fev 2024 | 1.176,70 | 0,00 | 0,00% | 1.176,70 | 1.176,70 | 1.176,70 | 0 |
16 Fev 2024 | 1.176,70 | 10,70 | 0,92% | 1.166,80 | 1.176,80 | 1.165,10 | 0 |
15 Fev 2024 | 1.166,00 | -7,30 | -0,62% | 1.172,40 | 1.178,70 | 1.163,70 | 0 |
14 Fev 2024 | 1.173,30 | -18,10 | -1,52% | 1.190,40 | 1.192,80 | 1.173,20 | 0 |
13 Fev 2024 | 1.191,40 | -4,50 | -0,38% | 1.194,60 | 1.200,50 | 1.187,80 | 0 |
12 Fev 2024 | 1.195,90 | 6,70 | 0,56% | 1.188,50 | 1.201,10 | 1.187,40 | 0 |
09 Fev 2024 | 1.189,20 | -10,90 | -0,91% | 1.201,20 | 1.202,40 | 1.186,60 | 0 |
08 Fev 2024 | 1.200,10 | 4,40 | 0,37% | 1.195,60 | 1.209,90 | 1.186,20 | 0 |
07 Fev 2024 | 1.195,70 | -10,20 | -0,85% | 1.205,50 | 1.208,10 | 1.186,10 | 0 |
06 Fev 2024 | 1.205,90 | 2,40 | 0,20% | 1.202,10 | 1.220,40 | 1.199,50 | 10.000.000 |
05 Fev 2024 | 1.203,50 | 9,20 | 0,77% | 1.194,80 | 1.203,90 | 1.186,70 | 0 |
02 Fev 2024 | 1.194,30 | -15,40 | -1,27% | 1.209,80 | 1.214,40 | 1.193,00 | 0 |
01 Fev 2024 | 1.209,70 | -18,70 | -1,52% | 1.227,10 | 1.227,70 | 1.206,50 | 0 |
31 Jan 2024 | 1.228,40 | 2,90 | 0,24% | 1.223,70 | 1.229,10 | 1.212,30 | 0 |
30 Jan 2024 | 1.225,50 | 26,10 | 2,18% | 1.198,90 | 1.226,10 | 1.194,10 | 0 |
29 Jan 2024 | 1.199,40 | -12,90 | -1,06% | 1.214,60 | 1.216,40 | 1.197,80 | 0 |