O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BMEB3F - MERCANTIL - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 30,00 30,00 +0,13% 30,00 30,00 30,00 30,01 33,84 5 102.000
16/4/2025 29,95 29,96 +1,73% 29,45 31,81 30,59 29,75 30,94 18 526.289
15/4/2025 31,70 29,45 -5,00% 29,44 31,70 30,66 29,45 31,19 15 205.441
14/4/2025 29,00 31,00 +14,81% 29,00 31,85 30,42 31,00 31,70 19 425.895
11/4/2025 30,00 27,00 -11,48% 27,00 31,11 29,17 27,00 31,57 19 326.706
10/4/2025 30,56 30,50 -5,28% 30,50 32,05 30,63 30,30 31,60 13 113.339
9/4/2025 31,01 32,20 -3,85% 31,01 32,20 31,68 31,50 32,06 5 136.256
8/4/2025 32,99 33,49 +2,04% 31,00 33,49 31,57 31,03 33,45 10 318.902
7/4/2025 34,33 32,82 +0,31% 31,30 34,33 32,65 31,31 33,49 14 195.900
4/4/2025 34,98 32,72 -0,24% 32,72 34,98 33,43 32,72 34,33 11 103.660
3/4/2025 33,70 32,80 -6,21% 32,80 33,70 33,35 32,73 33,70 9 396.904
2/4/2025 34,19 34,97 +3,31% 34,19 34,97 34,77 33,70 34,96 2 13.910
1/4/2025 33,68 33,85 +1,47% 32,81 35,00 34,03 33,70 34,99 10 302.912
31/3/2025 33,36 33,36 -1,77% 33,36 33,36 33,36 32,81 33,99 5 83.400
28/3/2025 33,98 33,96 -3,41% 33,96 33,98 33,96 32,81 33,98 2 30.570
27/3/2025 34,99 35,16 +7,20% 32,80 35,16 35,03 32,80 33,97 6 276.776
26/3/2025 32,62 32,80 0,00% 32,61 32,80 32,65 32,61 33,41 3 16.325
25/3/2025 32,71 32,80 +0,28% 32,62 32,80 32,71 32,80 33,92 3 9.813
24/3/2025 34,04 32,71 -3,11% 31,44 34,04 32,69 33,80 34,03 21 330.195
21/3/2025 33,82 33,76 -0,12% 33,76 33,82 33,77 33,75 35,33 3 30.393
20/3/2025 34,26 33,80 0,00% 33,76 34,26 33,93 33,76 34,49 6 81.434
19/3/2025 33,80 33,80 -5,98% 33,80 36,42 35,08 33,80 34,26 8 147.374
18/3/2025 35,60 35,95 +0,98% 33,80 36,00 35,68 33,80 35,93 8 110.627
17/3/2025 33,80 35,60 +5,33% 33,80 35,60 34,85 33,75 35,60 6 41.820
14/3/2025 33,11 33,80 +5,59% 33,11 35,60 33,83 33,80 35,60 8 125.171
13/3/2025 33,11 32,01 +1,27% 32,01 33,11 32,65 32,01 33,11 6 39.182
12/3/2025 33,11 31,61 +1,31% 31,61 33,11 33,06 32,01 33,10 6 138.891
11/3/2025 32,01 31,20 -7,69% 31,20 32,01 31,62 31,15 33,79 5 28.459
10/3/2025 34,20 33,80 +2,42% 32,01 34,20 32,89 33,80 34,31 9 164.454
7/3/2025 33,00 33,00 0,00% 32,90 34,30 33,33 33,00 34,30 11 330.029
6/3/2025 34,32 33,00 -3,90% 33,00 34,32 34,19 33,00 34,32 8 109.426
5/3/2025 34,50 34,34 +10,42% 34,34 34,50 34,46 33,00 34,35 5 272.247
28/2/2025 34,80 31,10 -9,59% 31,10 34,80 31,39 32,00 33,10 9 200.927
27/2/2025 34,80 34,40 -1,15% 31,10 34,80 33,85 31,76 34,40 6 94.790
26/2/2025 35,80 34,80 +2,35% 34,80 35,80 35,13 34,00 34,80 3 10.540
25/2/2025 34,04 34,00 0,00% 34,00 35,70 34,74 33,50 34,00 12 364.815
24/2/2025 35,15 34,00 +0,29% 34,00 35,15 34,83 32,80 34,00 9 174.180
21/2/2025 33,00 33,90 +2,73% 33,00 34,11 33,89 33,90 34,12 5 81.339
20/2/2025 33,32 33,00 -2,94% 33,00 33,32 33,01 33,00 33,90 8 194.810
19/2/2025 33,05 34,00 +2,41% 33,05 34,00 33,60 33,05 34,00 6 201.600
18/2/2025 33,16 33,20 -3,68% 33,06 33,20 33,16 33,20 34,11 8 106.121
17/2/2025 33,32 34,47 +1,38% 33,20 34,48 33,32 33,22 34,48 11 353.261
14/2/2025 34,18 34,00 -0,50% 34,00 34,18 34,14 33,51 34,00 8 95.608
13/2/2025 34,58 34,17 -0,96% 34,17 34,58 34,47 34,00 34,58 2 13.791
12/2/2025 36,42 34,50 -6,25% 34,50 36,42 34,93 33,70 34,50 6 83.832
11/2/2025 36,29 36,80 +1,04% 36,29 37,20 36,52 36,42 38,00 9 149.755
10/2/2025 36,50 36,42 +6,58% 34,51 36,50 35,90 33,68 36,42 12 161.551
7/2/2025 36,16 34,17 -1,53% 32,40 36,16 34,02 34,17 35,97 14 251.786
6/2/2025 34,50 34,70 -6,22% 34,50 36,68 35,54 34,70 38,00 18 163.511
5/2/2025 32,40 37,00 +21,71% 31,99 37,00 33,77 37,00 40,00 31 526.934
4/2/2025 30,51 30,40 -0,36% 30,40 31,22 30,68 30,50 31,98 5 159.540
3/2/2025 31,00 30,51 -6,27% 30,51 31,50 30,85 30,51 32,47 12 246.841
31/1/2025 31,00 32,55 +5,00% 31,00 32,64 31,64 30,30 32,64 11 341.721
30/1/2025 32,64 31,00 -4,59% 31,00 32,64 31,93 31,00 31,80 9 47.899
29/1/2025 31,00 32,49 -0,52% 29,01 32,49 30,11 29,37 32,66 7 96.358
28/1/2025 29,01 32,66 +5,70% 29,01 33,00 30,81 29,21 32,66 10 542.334
27/1/2025 31,37 30,90 -0,32% 30,90 31,37 30,94 29,51 30,90 3 71.164
24/1/2025 31,10 31,00 -0,32% 31,00 31,10 31,09 30,20 30,99 9 258.100
23/1/2025 30,30 31,10 -0,96% 30,30 31,15 30,49 30,21 31,10 15 393.330
22/1/2025 31,66 31,40 +1,29% 30,37 31,67 31,32 30,37 31,40 18 438.598
21/1/2025 31,70 31,00 -0,83% 29,40 31,70 30,56 30,50 31,69 9 244.510
20/1/2025 31,03 31,26 -0,16% 31,03 32,05 31,97 31,28 32,03 10 370.931
17/1/2025 31,62 31,31 +0,48% 31,01 31,62 31,49 31,20 32,00 13 554.225
16/1/2025 32,00 31,16 -1,45% 31,16 33,86 32,98 30,10 31,97 9 207.822
15/1/2025 32,00 31,62 -1,19% 31,62 32,00 31,97 31,22 31,62 8 41.562
14/1/2025 30,11 32,00 +2,20% 30,11 32,00 31,59 31,05 32,00 11 252.733
13/1/2025 31,99 31,31 -2,16% 31,31 32,00 31,65 31,30 31,90 13 167.776
10/1/2025 31,99 32,00 +1,59% 31,99 32,00 31,99 31,07 32,00 2 9.599
9/1/2025 31,08 31,50 -1,53% 31,08 31,50 31,13 31,08 32,00 8 99.624
8/1/2025 31,12 31,99 +2,76% 31,12 32,38 31,93 31,32 31,99 10 383.251
7/1/2025 33,00 31,13 -3,32% 31,05 33,00 31,98 31,13 32,00 8 124.750
6/1/2025 31,15 32,20 +2,22% 31,06 32,89 32,36 31,43 32,20 14 168.288
3/1/2025 31,50 31,50 +1,61% 31,03 31,50 31,37 31,50 32,78 7 116.080
2/1/2025 30,98 31,00 -1,96% 30,85 31,50 30,93 31,00 0,00 8 80.421
30/12/2024 30,85 31,62 +2,33% 30,11 31,62 30,80 30,80 31,62 8 132.462
27/12/2024 32,60 30,90 -4,39% 30,90 32,60 31,61 30,10 32,60 9 392.085
26/12/2024 31,90 32,32 +3,39% 29,16 32,32 31,74 32,10 58,99 15 288.894
23/12/2024 34,47 31,26 -8,38% 30,51 34,64 32,72 31,25 34,40 74 2.257.975
20/12/2024 32,80 34,12 +4,06% 32,00 35,99 33,32 31,99 34,12 46 2.209.610
19/12/2024 31,36 32,79 +2,47% 30,00 35,00 32,33 31,90 32,79 31 491.470
18/12/2024 33,00 32,00 -1,14% 32,00 33,00 32,31 31,77 32,27 10 164.821
17/12/2024 32,80 32,37 +1,76% 31,02 33,02 31,95 31,20 32,97 10 146.979
16/12/2024 33,52 31,81 -5,58% 31,80 33,52 32,56 32,19 33,26 12 250.757
13/12/2024 34,21 33,69 -0,27% 33,69 34,21 33,94 33,60 33,98 8 234.241
12/12/2024 33,75 33,78 -2,51% 33,11 33,80 33,68 33,77 33,85 8 252.629
11/12/2024 33,53 34,65 +3,68% 33,53 34,65 33,95 33,80 34,65 17 444.781
10/12/2024 34,17 33,42 -3,33% 31,44 34,17 33,35 33,42 33,53 22 937.135
9/12/2024 35,15 34,57 -0,66% 33,60 35,15 34,40 34,10 34,58 17 560.860
6/12/2024 34,90 34,80 +1,37% 34,32 35,42 34,87 35,00 38,49 14 509.189
5/12/2024 35,00 34,33 -1,91% 34,33 35,00 34,94 34,90 35,20 4 62.893
4/12/2024 34,69 35,00 +1,95% 34,33 35,00 34,78 34,74 35,35 8 125.237
3/12/2024 36,99 34,33 -3,40% 34,33 37,49 35,97 34,33 35,54 18 661.857
2/12/2024 35,96 35,54 +1,51% 35,51 36,41 35,87 35,53 36,80 31 595.453
29/11/2024 37,47 35,01 +0,29% 35,00 37,47 35,43 35,01 35,81 11 113.399
28/11/2024 34,36 34,91 +1,63% 34,36 36,47 35,57 34,33 35,56 43 594.147
27/11/2024 38,36 34,35 -3,13% 34,35 38,36 35,85 35,00 37,00 17 881.936
26/11/2024 37,42 35,46 -5,21% 35,45 38,05 35,88 35,46 36,73 12 233.234
25/11/2024 35,69 37,41 +6,52% 35,14 37,89 36,39 35,44 37,28 15 222.000
22/11/2024 34,67 35,12 +1,74% 34,67 35,52 35,10 35,12 35,65 8 168.509
21/11/2024 36,10 34,52 -2,62% 34,32 36,32 35,31 34,93 35,70 17 610.968
19/11/2024 35,21 35,45 -1,12% 35,03 36,64 35,85 35,18 36,20 11 204.362
18/11/2024 38,75 35,85 -2,56% 35,00 39,89 35,83 35,21 35,90 14 627.039
14/11/2024 36,64 36,79 -1,60% 36,64 38,88 37,29 35,59 36,79 8 33.566
13/11/2024 38,13 37,39 -0,95% 37,39 38,46 38,26 36,50 36,94 9 130.105
12/11/2024 34,31 37,75 +7,80% 34,25 38,39 36,07 34,51 37,34 30 927.212
11/11/2024 37,01 35,02 -2,75% 35,02 37,01 36,02 34,75 35,02 25 486.352
8/11/2024 37,01 36,01 -3,20% 36,01 37,26 37,01 37,01 37,10 10 244.327
7/11/2024 36,26 37,20 +0,54% 35,25 38,19 37,02 35,40 37,33 29 640.601
6/11/2024 37,47 37,00 -3,24% 34,76 38,49 36,50 37,05 37,17 15 500.183
5/11/2024 36,71 38,24 +4,22% 34,80 38,39 37,75 36,36 38,24 11 320.897
4/11/2024 37,00 36,69 -4,43% 36,00 37,00 36,57 35,87 36,69 11 683.953
1/11/2024 37,05 38,39 +4,32% 37,03 38,39 37,14 35,97 38,39 11 460.556
31/10/2024 38,39 36,80 -4,17% 35,87 38,39 36,48 36,00 36,80 11 375.782
30/10/2024 37,90 38,40 +1,72% 35,02 38,40 36,38 36,20 38,39 28 1.335.309
29/10/2024 37,69 37,75 -0,66% 36,10 38,99 37,44 36,11 37,75 19 741.462
28/10/2024 39,99 38,00 +5,61% 36,01 39,99 38,46 36,05 37,89 25 703.941
25/10/2024 35,21 35,98 0,00% 35,21 35,98 35,26 35,98 36,98 2 102.263
24/10/2024 35,97 35,98 +2,80% 35,01 35,98 35,31 35,12 35,98 8 356.638
23/10/2024 36,44 35,00 -2,99% 34,56 36,44 35,27 35,01 35,70 21 631.451
22/10/2024 35,98 36,08 +0,28% 35,98 36,19 36,12 35,69 36,02 6 256.504
21/10/2024 35,89 35,98 -1,24% 35,89 36,00 35,97 34,55 35,98 16 255.438

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.