O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 19,61 20,04 +1,78% 19,45 20,20 19,99 19,95 20,04 3.274 1.272.647.300
4/6/2025 19,50 19,69 +1,13% 19,39 19,90 19,66 19,56 19,69 1.272 353.162.300
3/6/2025 18,95 19,47 +1,94% 18,95 19,57 19,41 19,29 19,48 1.531 544.693.500
2/6/2025 19,00 19,10 +0,21% 18,88 19,39 19,08 19,05 19,18 1.397 407.555.600
30/5/2025 19,00 19,06 -0,68% 18,74 19,17 19,01 19,00 19,06 1.071 306.963.300
29/5/2025 18,82 19,19 +1,64% 18,80 19,41 19,16 19,19 19,20 794 354.209.700
28/5/2025 18,89 18,88 -0,05% 18,67 19,00 18,84 18,87 18,97 562 211.431.900
27/5/2025 18,89 18,89 +0,48% 18,72 19,09 18,90 18,89 19,09 936 315.349.200
26/5/2025 19,22 18,80 -1,83% 18,70 19,22 18,82 18,74 18,81 564 188.657.100
23/5/2025 18,79 19,15 +1,32% 18,43 19,15 18,88 18,79 19,15 1.155 372.963.700
22/5/2025 18,87 18,90 -0,37% 18,83 19,08 18,92 18,90 18,94 729 303.313.500
21/5/2025 19,04 18,97 -0,26% 18,72 19,04 18,87 18,80 18,97 677 203.440.800
20/5/2025 18,84 19,02 +0,58% 18,69 19,20 19,03 19,02 19,13 1.121 330.855.000
19/5/2025 19,34 18,91 -2,48% 18,91 19,59 19,17 18,91 19,08 906 294.157.000
16/5/2025 19,34 19,39 +0,10% 19,21 19,77 19,50 19,39 19,42 1.538 597.516.000
15/5/2025 19,74 19,37 -1,22% 19,06 19,75 19,39 19,14 19,37 1.299 475.804.100
14/5/2025 19,96 19,61 -1,80% 19,54 20,22 19,81 19,60 19,70 1.524 653.637.700
13/5/2025 19,49 19,97 +2,46% 19,40 20,00 19,80 19,80 19,99 2.058 621.213.600
12/5/2025 19,43 19,49 +0,31% 19,06 19,68 19,47 19,44 19,54 1.333 404.026.500
9/5/2025 19,09 19,43 +1,83% 18,90 19,43 19,16 19,41 19,44 1.469 383.280.200
8/5/2025 19,10 19,08 +1,27% 18,95 19,31 19,08 19,01 19,08 1.407 414.993.700
7/5/2025 18,53 18,84 -0,42% 18,51 18,96 18,59 18,71 18,85 964 843.516.900
6/5/2025 18,58 18,92 +2,16% 18,36 18,94 18,76 18,87 18,93 1.387 348.522.800
5/5/2025 18,97 18,52 -3,04% 18,32 19,19 18,61 18,50 18,60 1.372 383.204.900
2/5/2025 18,87 19,10 +4,60% 18,61 19,16 18,97 19,05 19,12 1.490 505.210.000
29/4/2025 18,12 18,26 +1,11% 18,07 18,57 18,37 18,26 18,36 1.780 607.886.500
28/4/2025 17,72 18,06 +2,32% 17,72 18,27 18,02 18,02 18,06 1.384 478.566.500
25/4/2025 16,75 17,65 +0,28% 16,75 17,65 16,97 17,57 17,66 2.295 1.603.286.300
24/4/2025 17,58 17,60 +0,92% 17,40 17,71 17,55 17,47 17,60 2.251 835.274.700
23/4/2025 17,62 17,44 +0,23% 17,39 17,79 17,54 17,44 17,55 2.162 733.620.200
22/4/2025 17,35 17,40 +0,58% 17,23 17,58 17,43 17,40 17,50 2.024 582.270.300
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

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.