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.

BMOB3 - BEMOBI TECH - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 17,06 17,30 +1,76% 17,00 17,52 17,25 17,30 17,48 1.397 505.925.800
16/4/2025 17,03 17,00 -1,33% 17,00 17,30 17,08 17,00 17,16 1.872 683.563.100
15/4/2025 17,10 17,23 +0,76% 16,98 17,28 17,13 17,14 17,23 982 367.478.200
14/4/2025 17,13 17,10 +1,42% 16,87 17,31 17,09 17,10 17,12 1.588 664.873.800
11/4/2025 16,90 16,86 +1,26% 16,41 17,08 16,83 16,85 16,86 1.670 1.017.894.600
10/4/2025 16,76 16,65 -1,07% 16,55 16,81 16,69 16,65 16,76 1.502 535.280.600
9/4/2025 16,76 16,83 +1,51% 16,42 16,99 16,71 16,70 16,85 1.867 616.926.800
8/4/2025 17,41 16,58 -3,66% 16,58 17,46 17,06 16,58 16,79 1.453 508.121.200
7/4/2025 16,83 17,21 -1,04% 16,71 17,38 17,05 17,19 17,25 4.193 1.072.037.200
4/4/2025 17,10 17,39 -1,75% 16,86 17,66 17,22 17,39 17,60 2.143 785.462.500
3/4/2025 17,10 17,70 +3,27% 17,10 17,73 17,41 17,38 17,70 2.947 1.610.562.000
2/4/2025 17,13 17,14 +0,41% 16,88 17,25 17,13 17,13 17,16 1.636 762.105.500
1/4/2025 17,19 17,07 -0,47% 16,85 17,29 17,09 17,07 17,11 1.877 621.400.600
31/3/2025 16,70 17,15 +0,12% 16,70 17,27 17,00 17,01 17,15 1.342 476.644.600
28/3/2025 16,99 17,13 -0,06% 16,77 17,29 17,03 17,11 17,15 1.523 578.464.000
27/3/2025 16,78 17,14 +2,57% 16,59 17,31 16,99 16,85 17,15 2.110 714.411.700
26/3/2025 16,54 16,71 +2,58% 16,25 16,97 16,58 16,65 16,71 2.535 735.858.900
25/3/2025 16,14 16,29 +0,93% 16,14 16,49 16,31 16,27 16,29 1.708 558.953.400
24/3/2025 16,40 16,14 -1,65% 16,11 16,43 16,27 16,14 16,20 1.442 526.274.700
21/3/2025 16,40 16,41 +9,40% 16,01 17,65 16,61 16,35 16,45 7.070 2.700.044.400
20/3/2025 15,13 15,00 -0,73% 15,00 15,26 15,08 15,00 15,04 820 193.246.300
19/3/2025 14,80 15,11 +1,07% 14,80 15,13 14,99 15,11 15,12 1.460 280.011.500
18/3/2025 14,99 14,95 -1,39% 14,88 15,19 14,99 14,93 14,97 844 180.257.600
17/3/2025 15,00 15,16 +1,07% 14,88 15,16 15,06 15,03 15,16 1.301 269.145.300
14/3/2025 14,61 15,00 +2,67% 14,61 15,06 14,93 14,99 15,01 1.379 295.217.100
13/3/2025 14,56 14,61 +1,81% 14,15 14,73 14,52 14,61 14,75 1.268 238.682.000
12/3/2025 14,53 14,35 -1,10% 14,22 14,57 14,34 14,32 14,35 642 119.502.400
11/3/2025 14,35 14,51 +1,04% 14,22 14,51 14,37 14,38 14,51 1.650 327.279.300
10/3/2025 14,42 14,36 -0,62% 14,19 14,45 14,34 14,36 14,37 983 214.745.200
7/3/2025 14,59 14,45 +0,42% 14,15 14,61 14,34 14,29 14,45 1.763 361.436.600
6/3/2025 14,45 14,39 -1,10% 14,34 14,85 14,50 14,39 14,42 1.771 310.605.400
5/3/2025 14,34 14,55 +0,34% 14,27 14,70 14,54 14,55 14,68 1.614 337.906.600
28/2/2025 14,64 14,50 -2,23% 14,16 14,74 14,50 14,24 14,50 1.913 849.002.800
27/2/2025 14,76 14,83 +0,47% 14,48 14,91 14,71 14,70 14,83 1.605 331.050.000
26/2/2025 14,71 14,76 +1,10% 14,68 15,16 14,92 14,76 14,93 1.861 447.397.900
25/2/2025 14,05 14,60 +3,55% 14,05 14,75 14,47 14,58 14,60 1.740 441.341.100
24/2/2025 14,33 14,10 -1,81% 13,80 14,53 14,16 14,01 14,11 1.279 278.261.900
21/2/2025 14,40 14,36 -0,35% 14,20 14,48 14,31 14,24 14,36 1.005 202.721.300
20/2/2025 14,57 14,41 +0,07% 14,27 14,57 14,37 14,36 14,42 924 165.031.000
19/2/2025 14,60 14,40 -2,04% 14,40 14,71 14,53 14,40 14,48 745 157.814.000
18/2/2025 14,69 14,70 -0,88% 14,56 14,85 14,69 14,70 14,71 710 162.931.900
17/2/2025 14,52 14,83 +1,09% 14,52 14,98 14,85 14,83 14,88 1.179 241.347.100
14/2/2025 14,26 14,67 +2,95% 14,26 14,83 14,59 14,65 14,76 1.496 497.917.400
13/2/2025 13,93 14,25 +2,30% 13,92 14,30 14,10 14,18 14,26 774 232.375.100
12/2/2025 13,95 13,93 -2,04% 13,93 14,22 14,09 13,92 13,97 1.205 290.585.500
11/2/2025 13,69 14,22 +3,64% 13,65 14,22 14,02 14,07 14,22 1.381 320.945.100
10/2/2025 13,66 13,72 +0,44% 13,66 13,86 13,76 13,71 13,83 578 113.679.200
7/2/2025 13,92 13,66 -1,37% 13,60 13,94 13,73 13,65 13,66 977 179.105.600
6/2/2025 13,93 13,85 +0,51% 13,68 13,95 13,80 13,80 13,85 847 197.762.200
5/2/2025 13,58 13,78 +1,47% 13,53 13,93 13,73 13,59 13,78 1.499 333.729.400
4/2/2025 13,26 13,58 +2,34% 13,24 13,72 13,47 13,58 13,69 1.197 343.293.400
3/2/2025 13,39 13,27 -1,99% 13,20 13,49 13,32 13,27 13,32 1.018 239.686.600
31/1/2025 13,89 13,54 -2,94% 13,53 14,13 13,70 13,54 13,61 1.075 324.004.100
30/1/2025 13,57 13,95 +4,18% 13,49 14,10 13,95 13,88 13,95 2.003 609.070.900
29/1/2025 13,63 13,39 -1,83% 13,31 13,74 13,43 13,39 13,45 1.564 536.732.100
28/1/2025 13,40 13,64 +1,49% 13,32 13,64 13,52 13,53 13,64 738 265.569.900
27/1/2025 13,15 13,44 +2,21% 13,09 13,44 13,36 13,30 13,45 828 330.267.200
24/1/2025 13,12 13,15 +0,23% 13,06 13,28 13,17 13,13 13,20 1.041 267.721.900
23/1/2025 13,34 13,12 -1,72% 13,11 13,36 13,18 13,11 13,26 1.159 277.868.800
22/1/2025 13,38 13,35 +0,23% 13,30 13,46 13,36 13,32 13,36 966 274.945.800
21/1/2025 13,24 13,32 +0,15% 13,22 13,37 13,30 13,32 13,33 766 262.512.700
20/1/2025 13,31 13,30 0,00% 13,15 13,57 13,34 13,29 13,30 904 273.141.500
17/1/2025 13,42 13,30 +0,08% 13,19 13,48 13,32 13,30 13,44 547 191.982.600
16/1/2025 13,64 13,29 -2,57% 13,29 13,64 13,36 13,28 13,39 937 242.158.300
15/1/2025 13,31 13,64 +3,02% 13,26 13,64 13,54 13,60 13,65 710 272.430.100
14/1/2025 13,14 13,24 +0,91% 13,12 13,31 13,21 13,23 13,31 701 117.715.400
13/1/2025 13,24 13,12 -1,35% 12,98 13,38 13,16 13,11 13,22 1.095 295.031.600
10/1/2025 13,37 13,30 -0,52% 13,13 13,45 13,30 13,30 13,38 517 97.004.200
9/1/2025 13,32 13,37 +0,22% 13,23 13,56 13,35 13,37 13,50 428 199.045.200
8/1/2025 13,44 13,34 -1,69% 13,26 13,56 13,39 13,34 13,39 593 233.371.900
7/1/2025 13,50 13,57 +0,52% 13,50 13,74 13,60 13,57 13,66 749 239.277.100
6/1/2025 13,76 13,50 +2,43% 13,21 13,76 13,46 13,50 13,51 1.036 331.843.000
3/1/2025 13,09 13,18 +0,69% 13,03 13,26 13,16 13,18 13,20 720 332.766.700
2/1/2025 13,36 13,09 -3,61% 13,05 13,44 13,16 13,09 13,18 2.058 533.650.100
30/12/2024 12,91 13,58 +2,88% 12,91 13,58 13,21 13,21 13,58 2.095 517.124.400
27/12/2024 13,14 13,20 -0,38% 13,14 13,37 13,26 13,20 13,33 2.490 425.784.400
26/12/2024 13,70 13,25 -1,85% 13,20 13,70 13,32 13,25 13,37 2.620 593.556.100
23/12/2024 13,89 13,50 -3,57% 13,45 13,89 13,60 13,50 13,56 987 300.146.600
20/12/2024 13,81 14,00 +3,09% 13,45 14,00 13,82 13,76 14,00 674 213.117.600
19/12/2024 13,35 13,58 +1,88% 13,30 13,74 13,47 13,57 13,62 708 178.177.700
18/12/2024 13,99 13,33 -8,70% 13,33 13,99 13,64 13,31 13,50 1.364 386.840.700
17/12/2024 14,21 14,60 +2,17% 14,21 14,72 14,52 14,60 14,63 1.875 501.447.500
16/12/2024 14,61 14,29 -2,26% 14,27 14,78 14,46 14,29 14,37 1.233 314.809.900
13/12/2024 14,96 14,62 -1,62% 14,58 14,96 14,69 14,62 14,65 1.414 273.815.200
12/12/2024 15,38 14,86 -2,56% 14,73 15,38 14,94 14,84 14,86 1.311 332.767.500
11/12/2024 15,12 15,25 +1,67% 14,94 15,26 15,16 15,22 15,25 1.463 472.318.300
10/12/2024 14,99 15,00 +0,20% 14,88 15,27 15,03 14,93 15,01 1.047 261.256.900
9/12/2024 15,43 14,97 -0,86% 14,97 15,43 15,16 14,96 14,97 2.484 546.794.000
6/12/2024 15,18 15,10 -0,59% 14,91 15,32 15,15 15,09 15,21 2.172 656.180.100
5/12/2024 14,61 15,19 +4,98% 14,61 15,33 15,02 15,16 15,19 1.872 571.416.000
4/12/2024 14,58 14,47 -1,43% 14,47 14,75 14,61 14,47 14,61 1.141 228.764.500
3/12/2024 14,29 14,68 +2,73% 14,28 14,72 14,54 14,54 14,68 1.733 412.118.400
2/12/2024 14,57 14,29 -1,45% 14,29 14,73 14,53 14,28 14,30 1.411 328.582.200
29/11/2024 14,06 14,50 +2,04% 13,82 14,61 14,17 14,50 14,61 2.160 432.320.700
28/11/2024 14,01 14,21 +1,65% 13,76 14,27 14,06 13,82 14,21 3.200 853.018.100
27/11/2024 14,76 13,98 -5,28% 13,98 14,85 14,22 13,96 13,98 1.744 402.835.800
26/11/2024 14,58 14,76 +1,51% 14,56 15,05 14,80 14,76 14,77 1.000 235.129.200
25/11/2024 14,35 14,54 +1,61% 14,35 14,76 14,50 14,54 14,62 1.068 241.862.100
22/11/2024 14,42 14,31 +0,14% 14,22 14,43 14,34 14,31 14,41 960 237.910.100
21/11/2024 14,40 14,29 -0,90% 14,20 14,47 14,36 14,27 14,41 1.188 247.600.900
19/11/2024 14,19 14,42 +0,63% 14,10 14,42 14,26 14,30 14,42 1.568 282.387.000
18/11/2024 14,34 14,33 +0,56% 14,05 14,34 14,22 14,27 14,34 1.107 228.544.900
14/11/2024 14,28 14,25 -0,28% 14,10 14,41 14,23 14,15 14,25 775 167.640.100
13/11/2024 14,44 14,29 -0,07% 14,01 14,44 14,18 14,28 14,37 1.335 377.294.600
12/11/2024 14,81 14,30 -2,52% 14,30 14,81 14,39 14,30 14,35 1.017 270.557.800
11/11/2024 14,66 14,67 +0,69% 14,30 14,69 14,55 14,60 14,67 1.124 253.770.700
8/11/2024 14,61 14,57 -0,95% 14,06 14,69 14,48 14,45 14,57 2.133 819.504.900
7/11/2024 15,05 14,71 -2,58% 14,63 15,30 14,84 14,71 14,76 1.314 355.426.000
6/11/2024 15,02 15,10 -1,63% 14,87 15,23 15,04 15,09 15,18 1.560 336.189.200
5/11/2024 15,21 15,35 -0,20% 14,87 15,43 15,13 15,35 15,43 1.506 325.629.600
4/11/2024 14,74 15,38 +4,84% 14,74 15,45 15,22 15,38 15,49 1.484 313.711.700
1/11/2024 15,49 14,67 -4,86% 14,44 15,49 14,86 14,67 14,68 2.028 655.988.000
31/10/2024 15,43 15,42 -1,28% 15,42 15,75 15,58 15,42 15,51 1.516 354.751.000
30/10/2024 15,18 15,62 +2,76% 15,18 15,78 15,59 15,54 15,63 1.457 338.158.600
29/10/2024 15,22 15,20 -0,13% 15,10 15,45 15,21 15,16 15,20 1.070 235.794.500
28/10/2024 15,21 15,22 +0,20% 15,21 15,43 15,34 15,22 15,36 802 195.191.600
25/10/2024 15,33 15,19 -0,52% 15,15 15,37 15,24 15,19 15,29 895 207.138.700
24/10/2024 15,24 15,27 +0,79% 14,96 15,27 15,15 15,12 15,27 642 156.360.400
23/10/2024 14,85 15,15 +1,27% 14,77 15,25 15,03 15,12 15,20 891 246.747.500
22/10/2024 14,86 14,96 +0,07% 14,69 15,04 14,84 14,96 14,97 926 207.791.400
21/10/2024 14,78 14,95 +0,54% 14,78 15,11 14,94 14,95 14,98 816 280.164.700

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.