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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 14,96 | 14,87 | -0,34% | 14,77 | 15,04 | 14,90 | 14,86 | 14,90 | 776 | 1.454.642.600 |
| 17/10/2024 | 14,82 | 14,92 | -0,67% | 14,52 | 15,05 | 14,83 | 14,91 | 15,01 | 1.005 | 211.609.700 |
| 16/10/2024 | 14,55 | 15,02 | +2,88% | 14,50 | 15,02 | 14,92 | 14,80 | 15,02 | 1.130 | 678.199.300 |
| 15/10/2024 | 14,32 | 14,60 | +0,90% | 14,22 | 14,71 | 14,58 | 14,59 | 14,67 | 1.457 | 313.557.000 |
| 14/10/2024 | 14,42 | 14,47 | +1,12% | 14,06 | 14,59 | 14,37 | 14,38 | 14,48 | 1.597 | 301.363.600 |
| 11/10/2024 | 14,06 | 14,31 | +1,56% | 13,91 | 14,31 | 14,11 | 14,13 | 14,31 | 707 | 124.601.700 |
| 10/10/2024 | 14,12 | 14,09 | -0,35% | 13,94 | 14,20 | 14,08 | 14,09 | 14,14 | 736 | 151.309.800 |
| 9/10/2024 | 14,40 | 14,14 | -1,81% | 14,07 | 14,42 | 14,16 | 14,10 | 14,18 | 838 | 221.851.300 |
| 8/10/2024 | 14,45 | 14,40 | -1,23% | 14,27 | 14,56 | 14,40 | 14,32 | 14,41 | 1.019 | 180.835.600 |
| 7/10/2024 | 14,57 | 14,58 | +0,55% | 14,45 | 15,06 | 14,68 | 14,57 | 14,64 | 1.584 | 417.900.900 |
| 4/10/2024 | 14,31 | 14,50 | +1,83% | 14,24 | 14,52 | 14,40 | 14,50 | 14,51 | 1.218 | 232.054.500 |
| 3/10/2024 | 14,25 | 14,24 | -1,79% | 14,13 | 14,48 | 14,29 | 14,23 | 14,24 | 1.544 | 317.852.200 |
| 2/10/2024 | 14,14 | 14,50 | +2,62% | 14,14 | 14,55 | 14,44 | 14,34 | 14,50 | 913 | 205.282.500 |
| 1/10/2024 | 13,78 | 14,13 | +1,58% | 13,78 | 14,28 | 14,13 | 14,10 | 14,19 | 1.426 | 1.172.844.700 |
| 30/9/2024 | 13,68 | 13,91 | +1,16% | 13,68 | 14,12 | 13,94 | 13,88 | 13,91 | 1.211 | 261.120.600 |
| 26/9/2024 | 14,04 | 13,75 | -0,22% | 13,72 | 14,04 | 13,81 | 13,75 | 13,88 | 1.394 | 234.061.200 |
| 25/9/2024 | 13,93 | 13,78 | -1,71% | 13,78 | 14,15 | 13,93 | 13,77 | 13,78 | 1.326 | 264.520.100 |
| 24/9/2024 | 13,76 | 14,02 | +1,89% | 13,76 | 14,10 | 13,95 | 13,93 | 14,03 | 1.152 | 258.815.500 |
| 23/9/2024 | 13,79 | 13,76 | -1,43% | 13,72 | 13,97 | 13,81 | 13,76 | 13,84 | 813 | 231.191.700 |
| 20/9/2024 | 14,22 | 13,96 | -2,31% | 13,96 | 14,29 | 14,03 | 13,96 | 14,00 | 1.596 | 662.287.800 |
| 19/9/2024 | 14,61 | 14,29 | -2,26% | 14,20 | 14,61 | 14,34 | 14,25 | 14,30 | 1.230 | 268.124.600 |
| 18/9/2024 | 14,51 | 14,62 | -0,54% | 14,37 | 14,70 | 14,54 | 14,62 | 14,63 | 1.374 | 369.853.200 |
| 17/9/2024 | 14,69 | 14,70 | 0,00% | 14,43 | 14,75 | 14,62 | 14,70 | 14,79 | 861 | 242.955.600 |
| 16/9/2024 | 14,99 | 14,70 | -1,80% | 14,63 | 14,99 | 14,73 | 14,70 | 14,76 | 751 | 163.799.700 |
| 13/9/2024 | 14,85 | 14,97 | +0,20% | 14,85 | 15,16 | 14,99 | 14,94 | 14,97 | 756 | 152.996.500 |
| 12/9/2024 | 15,16 | 14,94 | -1,52% | 14,80 | 15,16 | 14,92 | 14,90 | 14,94 | 1.074 | 239.657.800 |
| 11/9/2024 | 15,09 | 15,17 | +0,53% | 14,97 | 15,22 | 15,08 | 15,00 | 15,17 | 1.038 | 222.808.500 |
| 10/9/2024 | 15,26 | 15,09 | -0,59% | 15,09 | 15,33 | 15,21 | 15,09 | 15,13 | 1.072 | 285.141.000 |
| 9/9/2024 | 15,06 | 15,18 | +0,86% | 14,94 | 15,25 | 15,12 | 15,18 | 15,24 | 1.555 | 312.131.100 |
| 6/9/2024 | 15,28 | 15,05 | -2,21% | 15,05 | 15,58 | 15,23 | 15,05 | 15,19 | 1.626 | 301.941.500 |
| 5/9/2024 | 15,46 | 15,39 | -0,77% | 15,28 | 15,56 | 15,38 | 15,34 | 15,42 | 1.375 | 292.526.400 |
| 4/9/2024 | 15,33 | 15,51 | +1,17% | 15,33 | 15,64 | 15,50 | 15,51 | 15,59 | 1.481 | 295.982.800 |
| 3/9/2024 | 15,24 | 15,33 | -0,97% | 15,23 | 15,65 | 15,38 | 15,33 | 15,35 | 2.139 | 450.288.300 |
| 2/9/2024 | 15,93 | 15,48 | -2,89% | 15,36 | 15,93 | 15,51 | 15,35 | 15,50 | 2.177 | 447.346.000 |
| 30/8/2024 | 15,96 | 15,94 | -0,13% | 15,65 | 15,96 | 15,87 | 15,94 | 15,95 | 1.705 | 563.223.700 |
| 29/8/2024 | 16,13 | 15,96 | -0,99% | 15,89 | 16,16 | 16,00 | 15,96 | 16,00 | 985 | 310.235.000 |
| 28/8/2024 | 15,99 | 16,12 | +0,81% | 15,81 | 16,14 | 16,00 | 16,00 | 16,13 | 783 | 169.500.000 |
| 27/8/2024 | 16,23 | 15,99 | -1,11% | 15,97 | 16,23 | 16,05 | 15,99 | 16,07 | 812 | 179.774.900 |
| 26/8/2024 | 16,29 | 16,17 | -0,80% | 16,09 | 16,40 | 16,17 | 16,17 | 16,20 | 1.144 | 270.947.500 |
| 23/8/2024 | 16,01 | 16,30 | +1,75% | 15,93 | 16,49 | 16,25 | 16,29 | 16,51 | 1.435 | 324.258.500 |
| 22/8/2024 | 16,54 | 16,02 | -3,20% | 15,85 | 16,54 | 16,08 | 15,84 | 16,02 | 1.412 | 381.538.700 |
| 21/8/2024 | 16,13 | 16,55 | +2,60% | 16,09 | 16,55 | 16,36 | 16,39 | 16,55 | 1.657 | 394.620.800 |
| 20/8/2024 | 15,81 | 16,13 | +1,26% | 15,81 | 16,15 | 16,07 | 16,13 | 16,15 | 1.380 | 297.944.000 |
| 19/8/2024 | 15,83 | 15,93 | +1,14% | 15,75 | 16,10 | 15,94 | 15,91 | 15,93 | 950 | 318.263.500 |
| 16/8/2024 | 16,04 | 15,75 | -1,56% | 15,69 | 16,16 | 15,86 | 15,75 | 15,87 | 1.149 | 329.343.200 |
| 15/8/2024 | 16,10 | 16,00 | -0,62% | 15,85 | 16,35 | 16,07 | 16,00 | 16,01 | 1.743 | 413.568.200 |
| 14/8/2024 | 15,65 | 16,10 | +3,21% | 15,64 | 16,17 | 15,98 | 16,09 | 16,11 | 1.632 | 403.715.400 |
| 13/8/2024 | 15,50 | 15,60 | +0,65% | 15,47 | 16,04 | 15,76 | 15,59 | 15,79 | 1.732 | 439.425.300 |
| 12/8/2024 | 15,55 | 15,50 | -0,96% | 15,37 | 15,84 | 15,56 | 15,50 | 15,58 | 1.361 | 365.736.900 |
| 9/8/2024 | 14,87 | 15,65 | +6,32% | 14,87 | 15,65 | 15,39 | 15,59 | 15,66 | 2.370 | 1.062.631.400 |
| 8/8/2024 | 14,99 | 14,72 | -0,88% | 14,70 | 15,03 | 14,81 | 14,72 | 14,86 | 1.011 | 294.418.800 |
| 7/8/2024 | 14,32 | 14,85 | +4,14% | 14,31 | 14,85 | 14,71 | 14,84 | 14,86 | 1.504 | 331.288.800 |
| 6/8/2024 | 14,32 | 14,26 | 0,00% | 14,25 | 14,48 | 14,35 | 14,26 | 14,33 | 1.275 | 305.819.100 |
| 5/8/2024 | 14,20 | 14,26 | -2,13% | 13,94 | 14,40 | 14,22 | 14,20 | 14,26 | 1.090 | 252.889.900 |
| 2/8/2024 | 14,60 | 14,57 | -0,27% | 14,54 | 14,90 | 14,69 | 14,52 | 14,57 | 1.144 | 249.748.100 |
| 1/8/2024 | 14,46 | 14,61 | +1,04% | 14,46 | 14,84 | 14,70 | 14,60 | 14,76 | 1.288 | 268.710.400 |
| 31/7/2024 | 14,27 | 14,46 | +1,76% | 14,21 | 14,56 | 14,42 | 14,46 | 14,47 | 1.194 | 260.922.300 |
| 30/7/2024 | 14,36 | 14,21 | -1,46% | 14,16 | 14,51 | 14,27 | 14,20 | 14,21 | 1.128 | 263.244.900 |
| 29/7/2024 | 14,33 | 14,42 | +0,35% | 14,30 | 14,49 | 14,39 | 14,41 | 14,42 | 718 | 186.138.000 |
| 26/7/2024 | 14,42 | 14,37 | -0,83% | 14,11 | 14,57 | 14,37 | 14,36 | 14,45 | 888 | 199.793.100 |
| 25/7/2024 | 14,14 | 14,49 | +1,33% | 14,04 | 14,49 | 14,24 | 14,45 | 14,49 | 776 | 188.484.200 |
| 24/7/2024 | 14,46 | 14,30 | -1,04% | 14,14 | 14,47 | 14,30 | 14,30 | 14,34 | 1.005 | 1.491.266.300 |
| 23/7/2024 | 14,78 | 14,45 | -3,15% | 14,45 | 14,85 | 14,57 | 14,45 | 14,55 | 652 | 174.623.800 |
| 22/7/2024 | 14,59 | 14,92 | +1,22% | 14,59 | 14,98 | 14,86 | 14,87 | 14,92 | 533 | 115.065.900 |