O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

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 Todos

Tempo 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
20/7/2026 23,98 23,39 -2,66% 23,23 23,98 23,46 23,31 23,39 1.089 401.499.600
17/7/2026 23,80 24,03 +0,17% 23,80 24,35 24,10 23,92 24,03 1.463 627.463.400
16/7/2026 24,00 23,99 0,00% 23,53 24,09 23,87 23,82 23,99 1.602 620.264.800
15/7/2026 23,50 23,99 +1,91% 23,23 24,02 23,68 23,93 24,05 1.550 516.563.200
14/7/2026 23,44 23,54 +1,03% 23,19 23,71 23,49 23,51 23,65 979 487.112.600
13/7/2026 23,80 23,30 -2,39% 23,07 23,80 23,36 23,27 23,37 1.500 517.844.200
10/7/2026 23,52 23,87 +2,10% 23,21 24,03 23,77 23,87 24,04 2.992 1.113.331.000
9/7/2026 23,00 23,38 +1,92% 22,89 23,39 23,19 23,35 23,42 835 510.418.900
8/7/2026 22,84 22,94 +0,44% 22,62 22,94 22,80 22,78 22,94 1.810 620.369.100
7/7/2026 23,31 22,84 -2,02% 22,79 23,39 22,95 22,83 22,85 2.080 805.997.300
6/7/2026 23,93 23,31 -2,59% 23,18 23,93 23,30 23,21 23,33 1.202 454.904.200
3/7/2026 23,85 23,93 +0,34% 23,66 24,24 23,96 23,93 23,99 893 345.385.400
2/7/2026 24,15 23,85 -1,20% 23,85 24,47 24,02 23,85 23,95 2.536 797.687.900
1/7/2026 23,55 24,14 +2,51% 23,31 24,45 24,11 23,89 24,14 2.739 1.071.717.600
30/6/2026 23,03 23,55 +1,33% 22,77 23,63 23,28 23,50 23,57 2.211 888.046.100
29/6/2026 23,28 23,24 -1,15% 23,14 23,79 23,34 23,12 23,25 946 485.652.000
26/6/2026 23,04 23,51 +1,42% 23,00 23,51 23,38 23,25 23,51 1.783 656.952.200
25/6/2026 23,26 23,18 +0,43% 23,01 23,64 23,33 23,18 23,34 2.224 690.825.900
24/6/2026 23,22 23,08 -0,52% 22,97 23,43 23,13 22,98 23,13 1.836 738.644.500
23/6/2026 23,02 23,20 +0,22% 22,67 23,22 23,09 23,08 23,23 1.477 509.673.100
22/6/2026 23,16 23,15 -0,26% 23,02 23,47 23,16 23,08 23,15 1.683 549.498.600
19/6/2026 23,56 23,21 -1,69% 23,20 23,56 23,31 23,21 23,25 1.018 492.819.800
18/6/2026 23,46 23,61 +1,37% 23,40 23,87 23,62 23,40 23,61 2.764 825.081.600
17/6/2026 23,79 23,29 -0,98% 23,29 24,04 23,67 23,29 23,54 1.793 1.706.222.400
16/6/2026 23,97 23,52 -2,00% 23,40 24,02 23,58 23,52 23,66 1.292 603.209.700
15/6/2026 24,97 24,00 -3,03% 24,00 25,30 24,43 24,00 24,10 1.606 831.675.400
12/6/2026 24,19 24,75 +1,68% 24,05 24,82 24,61 24,69 24,75 1.810 1.109.998.700
11/6/2026 23,69 24,34 +2,83% 23,11 24,34 23,76 24,05 24,34 2.446 1.142.611.200
10/6/2026 23,41 23,67 +0,72% 23,19 23,75 23,57 23,50 23,69 2.571 1.056.043.400
9/6/2026 23,76 23,50 -0,09% 23,39 23,99 23,59 23,37 23,50 2.813 1.000.787.600
8/6/2026 23,30 23,52 +0,90% 23,26 23,54 23,39 23,36 23,52 2.933 1.138.762.900
5/6/2026 23,83 23,31 -1,77% 23,18 23,83 23,39 23,20 23,32 1.937 782.894.900
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

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.