O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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: 1 Ano

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

BMIN3F - MERC INVEST - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,99 19,99 +11,12% 17,99 19,99 18,99 17,60 19,70 17 34.190
20/1/2025 17,60 17,99 +2,80% 17,60 17,99 17,87 17,60 18,00 3 8.937
17/1/2025 17,12 17,50 -5,35% 17,12 19,50 17,39 17,50 17,60 8 48.711
16/1/2025 19,79 18,49 -4,20% 18,49 19,80 19,54 16,00 19,80 5 15.632
10/1/2025 19,23 19,30 +0,36% 19,23 19,30 19,27 19,30 21,00 3 25.055
9/1/2025 19,23 19,23 -8,21% 19,23 19,23 19,23 19,23 21,35 5 76.920
8/1/2025 20,95 20,95 -0,19% 20,95 20,95 20,95 19,21 20,50 2 29.330
7/1/2025 20,99 20,99 +5,06% 20,99 20,99 20,99 19,21 20,95 1 2.099
6/1/2025 19,98 19,98 -2,01% 19,98 19,98 19,98 19,21 21,35 1 1.998
3/1/2025 20,39 20,39 +0,44% 20,38 20,39 20,38 19,65 20,40 4 32.621
2/1/2025 20,29 20,30 -0,34% 20,29 20,30 20,29 20,30 20,40 2 12.175
30/12/2024 20,15 20,37 +2,11% 19,52 20,39 20,11 19,65 20,30 8 22.125
27/12/2024 19,95 19,95 -2,11% 19,95 19,95 19,95 19,50 20,15 1 1.995
26/12/2024 20,38 20,38 +0,44% 20,38 20,38 20,38 19,50 20,39 1 2.038
23/12/2024 20,30 20,29 -0,05% 20,29 20,30 20,29 19,50 20,29 4 64.929
20/12/2024 20,00 20,30 +2,01% 20,00 20,30 20,15 19,50 20,30 4 8.060
18/12/2024 19,90 19,90 +0,51% 19,90 19,90 19,90 19,11 20,00 1 1.990
17/12/2024 19,59 19,80 +3,13% 19,59 19,80 19,65 19,59 19,90 4 9.828
13/12/2024 19,20 19,20 -0,52% 19,20 19,20 19,20 19,10 19,60 1 1.920
9/12/2024 19,30 19,30 -0,72% 19,30 19,30 19,30 19,20 19,60 1 1.930
6/12/2024 19,01 19,44 +2,59% 19,00 19,44 19,10 19,30 19,44 5 68.762
5/12/2024 18,95 18,95 -3,76% 18,95 18,95 18,95 19,00 19,70 3 5.685
4/12/2024 19,65 19,69 +0,46% 19,65 19,69 19,67 19,00 19,70 2 5.903
3/12/2024 19,01 19,60 +1,03% 19,01 19,60 19,20 19,00 19,65 3 5.762
2/12/2024 20,00 19,40 -6,28% 19,40 21,09 20,00 19,00 19,70 25 190.062
29/11/2024 20,70 20,70 +0,44% 20,70 20,70 20,70 20,60 21,00 2 8.280
28/11/2024 20,80 20,61 -2,92% 20,61 20,80 20,70 20,60 20,70 3 6.211
27/11/2024 21,23 21,23 -0,56% 21,23 21,23 21,23 20,70 21,33 1 2.123
26/11/2024 21,35 21,35 +0,09% 21,35 21,35 21,35 20,70 21,23 1 2.135
25/11/2024 21,35 21,33 +3,04% 21,33 21,35 21,34 20,60 21,35 2 4.268
22/11/2024 20,70 20,70 -0,10% 20,70 20,70 20,70 20,60 21,35 1 2.070
18/11/2024 20,72 20,72 -3,09% 20,72 20,72 20,72 20,70 21,35 2 8.288
12/11/2024 20,71 21,38 +0,38% 20,71 21,38 21,28 20,70 21,38 5 17.029
8/11/2024 21,10 21,30 -0,33% 21,10 21,30 21,20 20,80 21,30 3 6.360
6/11/2024 21,38 21,37 -0,05% 21,37 21,38 21,37 20,70 21,10 2 32.068
5/11/2024 20,70 21,38 +5,84% 20,70 21,38 21,18 20,60 21,38 14 211.872
4/11/2024 20,40 20,20 -1,03% 20,20 20,40 20,30 20,15 20,70 3 6.090
1/11/2024 20,41 20,41 -0,44% 20,41 20,41 20,41 20,40 20,50 1 2.041
31/10/2024 20,50 20,50 -1,39% 20,50 20,50 20,50 20,40 20,50 1 4.100
30/10/2024 20,49 20,79 +2,92% 20,49 20,79 20,60 20,40 20,50 6 18.542
28/10/2024 20,57 20,20 -0,79% 20,20 20,57 20,43 20,10 20,50 5 10.217
24/10/2024 20,28 20,36 +4,41% 20,28 20,36 20,35 20,30 20,60 3 36.640
23/10/2024 20,18 19,50 -2,94% 19,50 20,18 19,70 19,45 20,28 4 7.880
22/10/2024 20,09 20,09 +0,20% 20,09 20,09 20,09 19,60 20,18 1 2.009
21/10/2024 20,05 20,05 +0,30% 20,05 20,05 20,05 19,60 20,09 2 4.010
18/10/2024 19,99 19,99 -0,05% 19,99 19,99 19,99 19,60 20,00 1 1.999
17/10/2024 20,00 20,00 +0,55% 20,00 20,00 20,00 19,50 20,09 1 2.000
16/10/2024 19,89 19,89 -2,02% 19,89 19,89 19,89 19,50 20,00 1 1.989
15/10/2024 19,80 20,30 +4,32% 19,80 20,30 20,08 19,45 20,40 5 10.040
14/10/2024 19,81 19,46 -1,77% 19,46 19,81 19,50 19,45 19,80 32 126.807
11/10/2024 19,81 19,81 -5,62% 19,81 19,81 19,81 19,80 20,90 2 3.962
10/10/2024 21,17 20,99 -0,94% 20,99 21,17 21,06 19,80 20,90 3 10.531
9/10/2024 21,19 21,19 +7,51% 21,19 21,19 21,09 19,50 21,00 3 6.329
7/10/2024 19,71 19,71 -7,03% 19,71 19,71 19,71 18,64 21,20 1 11.826
4/10/2024 21,20 21,20 0,00% 21,20 21,20 21,20 19,70 21,19 2 4.240
3/10/2024 21,20 21,20 0,00% 21,20 21,20 21,20 19,70 21,20 2 4.240
2/10/2024 21,20 21,20 0,00% 21,20 21,20 21,20 19,70 21,20 2 8.480
1/10/2024 21,20 21,20 +0,47% 21,20 21,20 21,20 19,70 21,20 1 6.360
26/9/2024 21,29 21,10 -1,36% 21,10 21,29 21,25 19,50 21,20 5 10.626
25/9/2024 21,39 21,39 +0,90% 21,39 21,39 21,39 18,05 21,00 1 2.139
20/9/2024 21,20 21,20 -1,99% 21,20 21,20 21,20 19,11 21,40 1 2.120
19/9/2024 19,50 21,63 0,00% 19,50 21,63 20,92 19,11 21,20 3 6.276
17/9/2024 21,64 21,63 +0,98% 21,63 21,64 21,63 19,11 21,20 2 17.311
16/9/2024 21,42 21,42 +2,00% 21,42 21,42 21,42 19,11 21,42 1 2.142
11/9/2024 21,00 21,00 +8,36% 21,00 21,00 21,00 18,28 22,03 1 14.700
10/9/2024 19,38 19,38 +2,70% 19,38 19,38 19,38 18,27 21,00 1 9.690
9/9/2024 18,87 18,87 -5,41% 18,87 18,87 18,87 18,27 19,38 1 18.870
3/9/2024 19,95 19,95 0,00% 19,95 19,95 19,95 18,87 21,00 2 95.760
2/9/2024 19,95 19,95 -0,20% 19,95 19,95 19,95 18,87 19,95 1 1.995
30/8/2024 18,88 19,99 +5,21% 18,88 19,99 19,06 18,88 19,95 4 13.345
27/8/2024 19,23 19,00 -4,09% 19,00 19,23 19,00 18,69 20,50 2 58.923
20/8/2024 19,02 19,81 +3,07% 19,01 19,81 19,04 19,02 21,00 7 95.239
19/8/2024 19,22 19,22 -2,04% 19,22 19,22 19,22 19,30 21,00 4 15.376
16/8/2024 19,62 19,62 -1,21% 19,62 19,62 19,62 19,50 20,45 1 1.962
15/8/2024 19,72 19,86 -0,05% 19,55 19,86 19,67 19,50 20,50 8 17.703
14/8/2024 20,99 19,87 -4,93% 19,71 20,99 19,81 19,80 20,50 5 27.738
13/8/2024 20,90 20,90 +0,97% 20,90 20,90 20,90 19,69 20,99 1 2.090
12/8/2024 20,65 20,70 -1,43% 20,65 20,70 20,67 19,69 20,90 2 4.135
9/8/2024 20,97 21,00 +0,96% 20,97 21,00 20,98 19,69 20,70 3 6.295
8/8/2024 20,79 20,80 +0,24% 20,79 20,80 20,79 19,69 20,98 2 8.317
7/8/2024 20,75 20,75 +5,28% 20,75 20,75 20,75 19,69 20,80 1 6.225
6/8/2024 19,69 19,71 -5,19% 19,69 19,71 19,70 19,70 20,80 2 3.940
5/8/2024 20,30 20,79 +2,46% 20,30 20,79 20,46 19,69 20,80 5 14.326
2/8/2024 20,10 20,29 +3,36% 20,10 20,29 20,27 19,52 20,30 6 28.387
1/8/2024 19,63 19,63 +0,15% 19,51 19,63 19,61 19,51 20,10 8 194.183
31/7/2024 19,60 19,60 -0,10% 19,60 19,60 19,60 19,62 20,10 1 1.960
30/7/2024 19,62 19,62 -0,20% 19,62 19,62 19,62 19,62 20,10 1 1.962
26/7/2024 19,66 19,66 -2,14% 19,66 19,66 19,66 19,65 20,10 1 1.966
23/7/2024 20,09 20,09 +1,72% 20,09 20,09 20,09 19,75 20,10 1 2.009
22/7/2024 19,75 19,75 -0,75% 19,74 19,75 19,74 19,75 20,10 4 19.748
18/7/2024 19,61 19,90 -0,50% 18,90 19,90 19,29 19,58 20,10 12 50.172
17/7/2024 19,90 20,00 0,00% 18,68 20,00 19,31 19,60 20,10 14 46.364
16/7/2024 20,00 20,00 -3,85% 20,00 20,00 20,00 19,90 20,98 1 20.000
15/7/2024 19,60 20,80 +6,61% 19,60 20,80 20,65 19,90 20,98 7 43.382
11/7/2024 20,28 19,51 -0,15% 19,51 20,28 19,57 19,51 20,29 4 25.445
8/7/2024 19,54 19,54 -0,31% 19,54 19,54 19,54 19,53 20,29 1 1.954
5/7/2024 19,60 19,60 -2,00% 19,60 19,60 19,60 19,53 20,00 1 1.960
4/7/2024 20,00 20,00 -0,89% 20,00 20,00 20,00 19,60 20,29 1 2.000
3/7/2024 19,56 20,18 +3,38% 19,52 20,18 19,69 19,60 20,18 3 7.878
2/7/2024 19,60 19,52 -2,40% 19,52 19,60 19,56 19,51 20,00 4 9.784
27/6/2024 20,00 20,00 -1,43% 20,00 20,00 20,00 19,70 20,48 1 2.000
26/6/2024 20,27 20,29 +4,43% 20,20 20,29 20,28 19,51 20,48 6 117.665
25/6/2024 20,19 19,43 -2,75% 19,43 20,19 20,00 19,44 20,28 4 8.000
21/6/2024 19,52 19,98 -7,03% 19,52 19,98 19,52 19,43 19,99 11 267.516
19/6/2024 21,49 21,49 +1,90% 21,49 21,49 21,29 21,09 21,69 4 21.290
17/6/2024 21,09 21,09 +0,05% 21,09 21,09 21,09 19,71 21,29 1 2.109
14/6/2024 21,08 21,08 +5,40% 21,08 21,08 21,08 20,09 21,09 3 139.128
13/6/2024 20,00 20,00 -0,10% 20,00 20,00 20,00 19,71 20,01 1 2.000
12/6/2024 20,02 20,02 -4,67% 20,02 20,02 20,02 20,01 21,08 1 2.002
10/6/2024 19,81 21,00 +6,06% 19,81 21,00 20,89 19,80 21,08 9 22.981
7/6/2024 19,80 19,80 -0,05% 19,80 19,80 19,80 19,71 20,01 2 21.780
5/6/2024 19,81 19,81 -0,50% 19,81 19,81 19,81 19,80 20,01 1 1.981
4/6/2024 20,00 19,91 -1,92% 19,91 20,00 19,95 19,80 20,01 2 3.991
29/5/2024 20,30 20,30 +1,50% 20,30 20,30 20,30 19,71 20,39 3 14.210
28/5/2024 20,20 20,00 -0,89% 20,00 20,20 20,05 19,71 20,30 3 36.100
27/5/2024 20,18 20,18 +1,87% 20,18 20,18 20,18 19,71 20,18 2 22.198
24/5/2024 20,02 19,81 -1,59% 19,81 20,02 19,91 19,71 20,18 2 3.983
22/5/2024 20,13 20,13 -0,10% 20,13 20,13 20,13 19,04 20,02 1 2.013
21/5/2024 20,15 20,15 +0,05% 20,15 20,15 20,15 19,00 20,01 1 4.030
20/5/2024 20,01 20,14 +0,40% 20,01 20,14 20,04 19,00 20,15 3 14.033
17/5/2024 20,01 20,06 -0,30% 20,01 20,06 20,04 19,00 20,13 3 6.013
16/5/2024 20,12 20,12 +0,30% 20,12 20,12 20,12 19,00 20,14 2 12.072
15/5/2024 20,06 20,06 +0,30% 20,06 20,06 20,06 18,93 20,14 1 2.006
13/5/2024 19,29 20,00 +2,62% 19,29 20,00 19,87 19,28 20,00 3 33.787
10/5/2024 20,01 19,49 +2,52% 19,49 20,01 19,83 19,10 20,14 2 29.755
8/5/2024 19,01 19,01 +0,05% 19,01 19,01 19,01 19,03 20,14 1 1.901
6/5/2024 19,00 19,00 -4,09% 19,00 19,00 19,00 18,94 20,00 12 91.200
3/5/2024 19,85 19,81 -0,45% 19,81 19,85 19,83 19,80 20,14 2 3.966
2/5/2024 19,95 19,90 -0,55% 19,90 19,95 19,93 19,85 19,90 8 31.895
26/4/2024 20,01 20,01 +0,55% 20,01 20,01 20,01 19,95 20,14 2 60.030
25/4/2024 19,51 19,90 -0,50% 19,40 19,90 19,52 19,33 20,01 8 39.051
24/4/2024 20,00 20,00 +1,83% 20,00 20,00 20,00 19,51 20,01 1 2.000
22/4/2024 19,60 19,64 +0,20% 19,60 19,64 19,63 19,50 19,80 2 15.708
18/4/2024 19,60 19,60 +0,10% 19,60 19,60 19,60 19,50 19,60 3 41.160
16/4/2024 19,59 19,58 -2,10% 19,58 19,59 19,58 18,57 20,50 2 19.585
15/4/2024 19,70 20,00 -0,05% 19,61 20,00 19,89 19,60 20,00 8 69.619
12/4/2024 20,01 20,01 0,00% 20,01 20,01 20,01 19,71 19,95 1 28.014
11/4/2024 19,77 20,01 +2,51% 19,77 20,02 19,85 19,71 20,19 5 23.821
9/4/2024 19,71 19,52 -4,45% 19,52 19,71 19,63 19,50 20,70 5 9.817
8/4/2024 20,43 20,43 +0,05% 20,43 20,43 20,43 19,71 20,70 1 2.043
5/4/2024 20,42 20,42 +3,60% 20,42 20,42 20,42 19,71 20,43 1 2.042
4/4/2024 19,71 19,71 -3,52% 19,71 19,71 19,71 19,70 20,43 1 3.942
2/4/2024 20,69 20,43 +0,59% 20,43 20,69 20,56 19,54 20,18 2 4.112
1/4/2024 20,31 20,31 +3,89% 20,31 20,31 20,31 19,54 20,70 1 10.155
28/3/2024 19,70 19,55 -2,30% 19,55 19,70 19,62 19,53 20,70 2 3.925
26/3/2024 20,49 20,01 +2,04% 20,01 20,50 20,33 19,71 20,70 5 36.595
25/3/2024 19,61 19,61 -2,00% 19,61 19,61 19,61 19,70 20,50 1 1.961
22/3/2024 20,42 20,01 -3,29% 20,01 20,42 20,28 20,01 20,50 3 6.085
20/3/2024 20,30 20,69 +2,83% 18,54 21,04 19,99 19,61 20,70 39 101.964
19/3/2024 20,12 20,12 -0,94% 20,12 20,12 20,12 20,30 20,80 3 6.036
18/3/2024 20,51 20,31 -1,74% 20,31 20,51 20,41 20,23 21,04 3 6.123
15/3/2024 20,43 20,67 +1,62% 20,01 21,00 20,77 20,51 21,04 18 99.720
14/3/2024 20,34 20,34 +0,05% 20,34 20,34 20,34 20,01 20,34 1 2.034
13/3/2024 20,01 20,33 +1,60% 19,93 20,33 20,10 19,87 20,09 8 18.094
8/3/2024 20,10 20,01 -6,45% 20,01 20,10 20,02 0,00 0,00 4 34.043
7/3/2024 20,01 21,39 +2,59% 19,99 21,39 20,18 20,10 21,39 18 115.054
6/3/2024 20,81 20,85 -1,70% 20,81 21,00 20,87 20,61 20,85 5 10.436
5/3/2024 21,75 21,21 +4,48% 21,21 21,79 21,73 20,81 21,21 18 63.032
4/3/2024 21,67 20,30 -6,84% 20,30 21,70 21,47 20,20 21,75 5 15.035
1/3/2024 19,95 21,79 +9,22% 19,91 21,79 21,14 20,30 21,50 6 14.804
29/2/2024 19,96 19,95 -0,35% 19,95 22,00 20,87 19,95 21,80 48 137.806
28/2/2024 20,24 20,02 -9,00% 20,02 20,34 20,20 20,01 20,44 3 6.060
27/2/2024 20,07 22,00 +8,43% 20,07 22,00 21,36 20,01 20,24 7 17.089
26/2/2024 19,99 20,29 -0,98% 19,96 20,29 20,10 20,11 20,70 9 40.205
23/2/2024 20,68 20,49 +4,97% 19,99 20,69 20,46 0,00 0,00 11 186.242
22/2/2024 20,74 19,52 +1,09% 19,41 20,74 20,53 19,42 19,99 5 28.748
21/2/2024 19,31 19,31 +0,05% 19,31 19,31 19,31 19,31 19,99 1 3.862
20/2/2024 19,30 19,30 +0,16% 19,30 19,30 19,30 19,27 20,75 1 1.930
19/2/2024 19,27 19,27 -3,60% 19,27 19,27 19,27 20,00 21,00 3 52.029
16/2/2024 20,74 19,99 +3,47% 19,32 20,74 20,08 19,34 20,72 4 24.105
15/2/2024 20,83 19,32 -9,13% 19,32 20,83 19,52 19,34 20,75 7 111.280
14/2/2024 21,26 21,26 +14,79% 21,26 21,26 21,26 20,00 21,20 2 6.378
9/2/2024 20,83 18,52 +1,76% 18,51 21,14 19,46 0,00 0,00 12 130.390
8/2/2024 21,50 18,20 -20,87% 18,20 22,49 19,45 18,50 22,00 15 213.950
7/2/2024 23,00 23,00 0,00% 23,00 23,00 23,00 20,00 23,00 2 4.600
6/2/2024 21,45 23,00 +9,47% 20,00 23,50 21,95 20,51 23,00 20 65.866
5/2/2024 23,03 21,01 +0,05% 21,01 28,48 24,09 21,01 24,51 51 371.114
2/2/2024 27,78 21,00 -25,93% 21,00 27,78 23,86 21,25 24,50 16 169.463
1/2/2024 24,85 28,35 +1,25% 23,51 28,35 26,50 25,50 28,49 35 304.775
31/1/2024 21,61 28,00 +3,70% 21,60 28,09 24,53 25,98 28,00 125 802.226
30/1/2024 31,01 27,00 -12,90% 26,10 40,90 34,46 25,00 28,00 102 2.870.869
29/1/2024 23,40 31,00 +34,20% 23,40 31,00 27,19 25,00 32,00 71 1.965.964
26/1/2024 21,79 23,10 +6,55% 21,79 23,10 22,81 20,55 23,34 23 280.667
24/1/2024 20,01 21,68 -0,46% 20,01 21,68 21,07 20,00 21,79 3 6.323
23/1/2024 21,64 21,78 +2,11% 21,56 21,78 21,58 20,00 21,54 6 77.691
22/1/2024 21,17 21,33 +6,60% 21,17 21,33 21,22 19,23 21,44 4 12.734

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.