Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BMOB3 - BEMOBI TECH - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 24,55 | 23,73 | -4,35% | 23,60 | 24,70 | 23,88 | 23,70 | 23,83 | 3.938 | 1.561.902.400 |
| 2/6/2026 | 24,68 | 24,81 | +0,53% | 24,22 | 24,95 | 24,65 | 24,60 | 24,81 | 2.173 | 878.323.600 |
| 1/6/2026 | 24,49 | 24,68 | +2,70% | 23,63 | 24,68 | 24,05 | 24,68 | 24,69 | 2.823 | 1.413.260.200 |
| 29/5/2026 | 24,41 | 24,03 | -1,31% | 23,85 | 24,42 | 24,03 | 24,00 | 24,04 | 1.976 | 949.922.900 |
| 28/5/2026 | 24,51 | 24,35 | -0,61% | 24,34 | 24,94 | 24,62 | 24,31 | 24,35 | 3.154 | 1.459.035.300 |
| 27/5/2026 | 25,91 | 24,50 | -4,30% | 24,50 | 25,91 | 24,82 | 24,50 | 24,74 | 2.526 | 1.690.515.100 |
| 26/5/2026 | 25,70 | 25,60 | -0,35% | 25,12 | 25,70 | 25,55 | 25,58 | 25,67 | 1.652 | 2.151.718.400 |
| 25/5/2026 | 24,66 | 25,69 | +3,71% | 24,66 | 25,69 | 25,63 | 25,63 | 25,70 | 1.590 | 5.498.003.000 |
| 22/5/2026 | 24,61 | 24,77 | -0,84% | 24,11 | 25,02 | 24,69 | 24,75 | 24,77 | 2.223 | 2.357.769.200 |
| 21/5/2026 | 24,90 | 24,98 | -0,16% | 24,54 | 25,16 | 24,93 | 24,92 | 24,99 | 1.623 | 1.986.498.300 |
| 20/5/2026 | 24,48 | 25,02 | +4,08% | 24,18 | 25,44 | 25,05 | 25,02 | 25,04 | 2.622 | 2.255.064.600 |
| 19/5/2026 | 24,87 | 24,04 | -3,99% | 23,83 | 24,87 | 24,13 | 23,91 | 24,06 | 2.120 | 1.541.997.900 |
| 18/5/2026 | 25,25 | 25,04 | -3,10% | 24,85 | 25,92 | 25,17 | 25,04 | 25,09 | 2.351 | 1.208.815.000 |
| 15/5/2026 | 24,71 | 25,84 | +2,50% | 24,30 | 25,84 | 25,32 | 25,61 | 25,84 | 3.547 | 2.892.770.900 |
| 14/5/2026 | 25,05 | 25,21 | +0,84% | 24,75 | 25,35 | 25,12 | 25,21 | 25,23 | 2.113 | 995.044.000 |
| 13/5/2026 | 25,19 | 25,00 | -0,24% | 24,63 | 25,69 | 25,06 | 25,00 | 25,01 | 4.500 | 2.049.826.800 |
| 12/5/2026 | 24,73 | 25,06 | +0,44% | 24,19 | 25,35 | 24,98 | 25,06 | 25,10 | 4.112 | 1.916.039.000 |
| 11/5/2026 | 26,75 | 24,95 | -4,26% | 24,75 | 26,75 | 25,19 | 24,95 | 24,99 | 3.271 | 1.388.443.100 |
| 8/5/2026 | 27,21 | 26,06 | +0,27% | 25,94 | 27,21 | 26,15 | 26,05 | 26,07 | 2.607 | 1.098.515.000 |
| 7/5/2026 | 26,75 | 25,99 | -3,88% | 25,83 | 27,00 | 26,30 | 25,90 | 26,00 | 4.731 | 1.888.663.400 |
| 6/5/2026 | 26,93 | 27,04 | +0,45% | 26,75 | 27,36 | 27,07 | 26,99 | 27,05 | 4.120 | 2.528.160.200 |
| 5/5/2026 | 26,46 | 26,92 | +1,78% | 26,46 | 26,97 | 26,80 | 26,72 | 26,92 | 4.505 | 2.314.044.000 |
| 4/5/2026 | 26,95 | 26,45 | +0,95% | 26,26 | 27,03 | 26,55 | 26,34 | 26,45 | 4.142 | 1.886.328.700 |
| 30/4/2026 | 25,79 | 26,20 | +2,58% | 25,73 | 26,29 | 26,13 | 26,20 | 26,22 | 1.599 | 836.023.900 |
| 29/4/2026 | 25,70 | 25,54 | -2,41% | 25,40 | 26,01 | 25,59 | 25,45 | 25,56 | 2.113 | 920.388.700 |
| 28/4/2026 | 26,34 | 26,17 | -0,65% | 25,70 | 26,38 | 26,16 | 26,05 | 26,20 | 2.332 | 1.067.570.000 |
| 27/4/2026 | 26,21 | 26,34 | -0,53% | 26,18 | 26,77 | 26,34 | 26,29 | 26,34 | 2.145 | 675.105.600 |
| 24/4/2026 | 26,36 | 26,48 | +0,46% | 26,23 | 26,66 | 26,47 | 26,48 | 26,52 | 1.441 | 1.093.114.800 |
| 23/4/2026 | 27,05 | 26,36 | -3,34% | 26,16 | 27,29 | 26,45 | 26,30 | 26,38 | 2.514 | 1.346.402.300 |
| 22/4/2026 | 27,67 | 27,27 | -1,05% | 26,99 | 27,86 | 27,28 | 27,20 | 27,28 | 2.797 | 1.136.090.200 |
| 20/4/2026 | 27,58 | 27,56 | -0,11% | 27,19 | 27,58 | 27,42 | 27,37 | 27,56 | 1.864 | 761.646.100 |
| 17/4/2026 | 28,13 | 27,59 | -0,29% | 27,45 | 28,25 | 27,61 | 27,39 | 27,59 | 2.048 | 2.420.873.500 |
| 16/4/2026 | 28,10 | 27,67 | -1,00% | 27,60 | 28,23 | 27,87 | 27,66 | 27,67 | 3.716 | 1.516.422.200 |
| 15/4/2026 | 27,94 | 27,95 | +0,04% | 27,71 | 28,34 | 27,94 | 27,95 | 27,96 | 2.003 | 1.002.241.300 |
| 14/4/2026 | 28,48 | 27,94 | -0,92% | 27,46 | 28,48 | 27,91 | 27,87 | 27,96 | 2.955 | 1.469.328.800 |
| 13/4/2026 | 28,00 | 28,20 | +0,14% | 27,59 | 28,28 | 27,98 | 28,11 | 28,24 | 2.287 | 1.224.888.200 |
| 10/4/2026 | 28,30 | 28,16 | -0,74% | 27,28 | 28,49 | 28,17 | 27,93 | 28,17 | 3.327 | 4.163.269.700 |
| 9/4/2026 | 27,82 | 28,37 | +2,75% | 27,64 | 28,62 | 28,29 | 28,33 | 28,38 | 4.883 | 2.724.687.500 |
| 8/4/2026 | 27,35 | 27,61 | +3,56% | 27,03 | 27,95 | 27,66 | 27,53 | 27,62 | 2.725 | 1.459.356.000 |
| 7/4/2026 | 26,95 | 26,66 | -1,26% | 26,32 | 27,09 | 26,56 | 26,64 | 26,66 | 2.692 | 1.379.725.200 |
| 6/4/2026 | 27,65 | 27,00 | -1,32% | 27,00 | 27,70 | 27,23 | 27,00 | 27,08 | 2.928 | 1.309.025.400 |
| 2/4/2026 | 26,50 | 27,36 | +0,77% | 26,32 | 27,71 | 27,28 | 27,36 | 27,38 | 2.773 | 1.414.335.800 |
| 1/4/2026 | 27,00 | 27,15 | +1,12% | 26,51 | 27,54 | 27,11 | 26,93 | 27,15 | 5.933 | 2.663.892.300 |
| 31/3/2026 | 25,32 | 26,85 | +7,14% | 25,10 | 26,98 | 26,37 | 26,85 | 26,89 | 3.710 | 1.684.831.400 |
| 30/3/2026 | 25,68 | 25,06 | -0,71% | 25,06 | 25,72 | 25,22 | 25,06 | 25,18 | 2.514 | 1.147.721.100 |
| 27/3/2026 | 25,64 | 25,24 | -0,63% | 24,68 | 25,64 | 25,04 | 25,20 | 25,24 | 2.926 | 1.366.875.900 |
| 26/3/2026 | 25,63 | 25,40 | -0,97% | 25,05 | 25,65 | 25,35 | 25,37 | 25,60 | 3.246 | 1.241.734.700 |
| 25/3/2026 | 24,81 | 25,65 | +4,06% | 24,69 | 26,05 | 25,40 | 25,65 | 25,66 | 5.704 | 2.204.377.600 |
| 24/3/2026 | 24,18 | 24,65 | +0,45% | 23,91 | 24,85 | 24,39 | 24,56 | 24,65 | 3.328 | 1.774.710.500 |
| 23/3/2026 | 24,05 | 24,54 | +2,68% | 23,78 | 24,71 | 24,27 | 24,48 | 24,55 | 3.403 | 1.213.109.700 |
| 20/3/2026 | 24,50 | 23,90 | +4,05% | 23,55 | 24,94 | 24,07 | 23,60 | 23,90 | 3.161 | 1.349.137.400 |
| 19/3/2026 | 22,40 | 22,97 | +2,09% | 21,78 | 23,15 | 22,63 | 22,72 | 22,98 | 2.228 | 855.537.400 |
| 18/3/2026 | 22,61 | 22,50 | -2,13% | 22,38 | 22,96 | 22,58 | 22,46 | 22,50 | 2.654 | 856.272.600 |
| 17/3/2026 | 22,51 | 22,99 | +0,66% | 22,51 | 23,08 | 22,86 | 22,76 | 22,99 | 1.694 | 584.022.100 |
| 16/3/2026 | 22,35 | 22,84 | +2,19% | 22,26 | 23,28 | 22,89 | 22,76 | 22,84 | 2.040 | 585.822.500 |
| 13/3/2026 | 23,00 | 22,35 | -4,12% | 22,25 | 23,49 | 22,58 | 22,35 | 22,46 | 2.525 | 970.417.100 |
| 12/3/2026 | 23,91 | 23,31 | -4,19% | 22,92 | 24,01 | 23,23 | 23,20 | 23,31 | 1.882 | 766.851.500 |
| 11/3/2026 | 23,93 | 24,33 | +0,33% | 23,93 | 24,53 | 24,24 | 24,29 | 24,34 | 1.218 | 1.614.141.300 |
| 10/3/2026 | 23,84 | 24,25 | +1,38% | 23,82 | 24,65 | 24,27 | 24,25 | 24,33 | 1.740 | 713.996.400 |
| 9/3/2026 | 23,02 | 23,92 | +2,13% | 23,00 | 23,95 | 23,48 | 23,84 | 23,95 | 1.906 | 688.475.100 |
| 6/3/2026 | 23,80 | 23,42 | -2,09% | 23,04 | 24,25 | 23,30 | 23,22 | 23,75 | 2.848 | 935.667.400 |
| 5/3/2026 | 24,50 | 23,92 | -2,33% | 23,86 | 24,50 | 24,07 | 23,85 | 24,00 | 2.348 | 825.446.100 |
| 4/3/2026 | 23,95 | 24,49 | +4,43% | 23,85 | 24,62 | 24,34 | 24,40 | 24,49 | 1.975 | 778.749.600 |
| 3/3/2026 | 24,22 | 23,45 | -4,25% | 22,77 | 24,24 | 23,24 | 23,19 | 23,46 | 4.787 | 1.788.638.900 |
| 2/3/2026 | 23,93 | 24,49 | +1,20% | 23,78 | 24,74 | 24,45 | 24,27 | 24,51 | 3.390 | 1.557.181.600 |
| 27/2/2026 | 23,93 | 24,20 | +0,04% | 23,93 | 24,61 | 24,17 | 23,93 | 24,20 | 2.662 | 1.158.848.800 |
| 26/2/2026 | 23,87 | 24,19 | +1,34% | 23,74 | 24,44 | 24,05 | 24,19 | 24,38 | 2.009 | 736.407.400 |
| 25/2/2026 | 25,00 | 23,87 | -3,83% | 23,80 | 25,01 | 24,05 | 23,87 | 23,93 | 2.719 | 1.196.467.000 |
| 24/2/2026 | 24,60 | 24,82 | +0,89% | 24,48 | 24,86 | 24,68 | 24,80 | 24,82 | 1.171 | 593.478.800 |
| 23/2/2026 | 25,14 | 24,60 | -1,60% | 24,40 | 25,14 | 24,62 | 24,51 | 24,62 | 1.469 | 563.828.200 |
| 20/2/2026 | 25,09 | 25,00 | -0,44% | 24,37 | 25,10 | 24,81 | 25,00 | 25,01 | 1.967 | 831.460.200 |
| 19/2/2026 | 24,16 | 25,11 | +4,49% | 24,01 | 25,29 | 24,86 | 24,89 | 25,11 | 2.513 | 910.361.400 |
| 18/2/2026 | 23,80 | 24,03 | -0,17% | 23,70 | 24,17 | 23,96 | 24,03 | 24,04 | 1.035 | 474.569.100 |
| 13/2/2026 | 23,61 | 24,07 | -0,12% | 23,42 | 24,13 | 23,92 | 24,02 | 24,07 | 1.271 | 677.938.800 |
| 11/2/2026 | 23,61 | 24,10 | +2,29% | 23,60 | 24,21 | 23,92 | 23,87 | 24,10 | 2.274 | 921.352.800 |
| 10/2/2026 | 23,61 | 23,56 | -0,17% | 23,56 | 24,15 | 23,75 | 23,50 | 23,56 | 2.725 | 924.962.300 |
| 9/2/2026 | 23,42 | 23,60 | +1,77% | 23,38 | 23,85 | 23,65 | 23,59 | 23,64 | 2.102 | 940.186.900 |
| 6/2/2026 | 22,67 | 23,19 | +1,84% | 22,65 | 23,19 | 22,89 | 22,88 | 23,19 | 3.184 | 1.187.799.800 |
| 5/2/2026 | 22,86 | 22,77 | -0,39% | 22,62 | 23,15 | 22,88 | 22,70 | 22,77 | 1.989 | 633.770.300 |
| 4/2/2026 | 24,79 | 22,86 | -6,96% | 22,56 | 24,79 | 23,16 | 22,59 | 22,89 | 2.811 | 1.485.522.200 |
| 3/2/2026 | 25,19 | 24,57 | -1,29% | 24,57 | 25,39 | 24,95 | 24,57 | 24,70 | 1.868 | 936.742.200 |
| 2/2/2026 | 25,04 | 24,89 | +0,40% | 24,64 | 25,15 | 24,92 | 24,89 | 25,08 | 1.426 | 641.833.600 |
| 30/1/2026 | 24,39 | 24,79 | +1,52% | 24,14 | 25,03 | 24,66 | 24,79 | 24,87 | 2.406 | 1.030.260.400 |
| 29/1/2026 | 25,98 | 24,42 | -6,00% | 24,06 | 26,09 | 24,50 | 24,20 | 24,44 | 3.249 | 1.757.086.300 |
| 28/1/2026 | 26,08 | 25,98 | -0,04% | 25,46 | 26,33 | 25,82 | 25,90 | 25,98 | 2.305 | 1.017.430.200 |
| 27/1/2026 | 26,54 | 25,99 | -1,07% | 25,87 | 26,56 | 26,07 | 25,96 | 26,00 | 2.947 | 1.144.761.600 |
| 26/1/2026 | 26,21 | 26,27 | +0,50% | 25,60 | 26,65 | 26,03 | 26,20 | 26,27 | 3.149 | 1.388.991.900 |
| 23/1/2026 | 24,92 | 26,14 | +5,36% | 24,76 | 26,20 | 25,67 | 25,87 | 26,14 | 3.311 | 1.722.693.700 |
| 22/1/2026 | 23,90 | 24,81 | +4,07% | 23,90 | 24,95 | 24,65 | 24,70 | 24,81 | 3.381 | 1.294.340.400 |
| 21/1/2026 | 23,20 | 23,84 | +3,38% | 23,20 | 23,84 | 23,56 | 23,70 | 23,84 | 1.977 | 802.935.700 |
| 20/1/2026 | 23,11 | 23,06 | +0,17% | 22,80 | 23,32 | 23,06 | 23,06 | 23,18 | 2.269 | 794.518.300 |
| 19/1/2026 | 22,23 | 23,02 | +4,30% | 22,20 | 23,02 | 22,68 | 23,02 | 23,03 | 1.939 | 811.048.200 |
| 16/1/2026 | 21,92 | 22,07 | +0,82% | 21,80 | 22,22 | 21,98 | 21,79 | 22,07 | 2.059 | 721.769.000 |
| 15/1/2026 | 21,37 | 21,89 | +2,43% | 21,20 | 21,94 | 21,62 | 21,80 | 21,89 | 2.122 | 927.381.300 |
| 14/1/2026 | 21,61 | 21,37 | +0,71% | 21,00 | 21,61 | 21,17 | 21,31 | 21,44 | 2.420 | 1.377.816.600 |
| 13/1/2026 | 21,86 | 21,22 | -2,93% | 21,05 | 21,95 | 21,26 | 21,11 | 21,22 | 1.913 | 1.057.363.800 |
| 12/1/2026 | 22,21 | 21,86 | -1,58% | 21,86 | 22,21 | 21,94 | 21,86 | 21,92 | 1.635 | 835.851.700 |
| 9/1/2026 | 22,04 | 22,21 | -0,05% | 22,04 | 22,68 | 22,25 | 22,21 | 22,22 | 1.817 | 915.767.300 |
| 8/1/2026 | 22,03 | 22,22 | +0,05% | 21,94 | 22,28 | 22,16 | 22,06 | 22,22 | 1.501 | 535.475.000 |
| 7/1/2026 | 22,61 | 22,21 | -1,07% | 21,91 | 22,67 | 22,20 | 22,09 | 22,21 | 2.412 | 718.723.100 |
| 6/1/2026 | 22,41 | 22,45 | +1,35% | 22,11 | 22,60 | 22,33 | 22,27 | 22,45 | 2.386 | 1.131.179.700 |
| 5/1/2026 | 22,01 | 22,15 | +0,68% | 22,00 | 22,34 | 22,14 | 22,15 | 22,34 | 1.769 | 612.040.900 |
| 2/1/2026 | 22,71 | 22,00 | -3,13% | 21,91 | 22,90 | 22,12 | 22,00 | 22,07 | 1.526 | 661.319.500 |
| 30/12/2025 | 22,49 | 22,71 | +0,71% | 22,17 | 22,88 | 22,57 | 22,56 | 22,71 | 1.508 | 940.282.300 |
| 29/12/2025 | 22,70 | 22,55 | -1,31% | 22,26 | 22,88 | 22,48 | 22,40 | 22,55 | 764 | 442.913.400 |
| 26/12/2025 | 23,05 | 22,85 | -0,22% | 22,61 | 23,05 | 22,82 | 22,79 | 22,85 | 1.051 | 390.951.500 |
| 23/12/2025 | 22,89 | 22,90 | +1,78% | 22,52 | 23,20 | 22,90 | 22,90 | 22,99 | 1.958 | 1.395.628.700 |
| 22/12/2025 | 22,99 | 22,50 | -2,17% | 22,39 | 23,07 | 22,62 | 22,45 | 22,55 | 1.488 | 798.458.100 |
| 19/12/2025 | 23,73 | 23,00 | -1,96% | 22,98 | 23,73 | 23,22 | 23,00 | 23,03 | 1.138 | 695.404.200 |
| 18/12/2025 | 23,64 | 23,46 | +0,26% | 23,18 | 23,64 | 23,46 | 23,46 | 23,48 | 926 | 397.746.000 |
| 17/12/2025 | 23,60 | 23,40 | -1,80% | 22,94 | 23,65 | 23,22 | 23,25 | 23,40 | 1.921 | 887.287.200 |
| 16/12/2025 | 24,57 | 23,83 | -2,97% | 23,50 | 24,57 | 23,74 | 23,79 | 23,84 | 2.031 | 777.257.100 |
| 15/12/2025 | 24,25 | 24,56 | +1,32% | 24,06 | 24,56 | 24,38 | 24,52 | 24,56 | 1.203 | 606.523.500 |
| 12/12/2025 | 24,16 | 24,24 | -5,50% | 23,96 | 24,60 | 24,22 | 24,21 | 24,24 | 1.283 | 654.207.400 |
| 11/12/2025 | 25,41 | 25,65 | +1,02% | 25,29 | 25,94 | 25,67 | 25,63 | 25,69 | 1.751 | 825.208.500 |
| 10/12/2025 | 25,64 | 25,39 | -0,82% | 25,02 | 25,90 | 25,30 | 25,34 | 25,39 | 2.194 | 1.042.696.900 |
| 9/12/2025 | 26,41 | 25,60 | -1,16% | 24,85 | 26,41 | 25,57 | 25,54 | 25,64 | 2.139 | 1.388.609.600 |
| 8/12/2025 | 25,91 | 25,90 | +1,57% | 25,33 | 25,96 | 25,70 | 25,90 | 25,96 | 2.218 | 872.066.500 |
| 5/12/2025 | 27,55 | 25,50 | -7,14% | 25,41 | 27,55 | 26,11 | 25,39 | 25,51 | 2.288 | 1.524.310.800 |
| 4/12/2025 | 26,87 | 27,46 | +3,27% | 26,52 | 27,55 | 27,27 | 27,32 | 27,47 | 1.471 | 815.044.900 |