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.
BMOB3F - BEMOBI TECH - ON EDJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 24,48 | 24,03 | -7,15% | 24,00 | 24,68 | 24,25 | 24,03 | 24,07 | 306 | 10.219.324 |
| 11/12/2025 | 25,44 | 25,88 | +2,78% | 25,26 | 25,91 | 25,68 | 25,62 | 25,88 | 319 | 10.250.240 |
| 10/12/2025 | 25,90 | 25,18 | -2,25% | 25,05 | 25,90 | 25,34 | 25,18 | 25,40 | 457 | 13.513.927 |
| 9/12/2025 | 26,40 | 25,76 | +0,31% | 25,00 | 26,79 | 25,70 | 25,58 | 25,76 | 545 | 15.094.955 |
| 8/12/2025 | 25,61 | 25,68 | -0,08% | 25,31 | 25,88 | 25,65 | 25,68 | 26,00 | 436 | 7.266.910 |
| 5/12/2025 | 27,40 | 25,70 | -5,58% | 25,44 | 27,56 | 26,43 | 25,50 | 25,71 | 497 | 13.573.853 |
| 4/12/2025 | 26,71 | 27,22 | +1,91% | 26,70 | 27,59 | 27,15 | 27,22 | 27,57 | 271 | 8.192.654 |
| 3/12/2025 | 26,39 | 26,71 | +0,15% | 26,39 | 26,90 | 26,65 | 26,59 | 26,71 | 206 | 5.831.316 |
| 2/12/2025 | 26,88 | 26,67 | -0,45% | 26,16 | 26,88 | 26,49 | 26,41 | 26,67 | 246 | 7.476.997 |
| 1/12/2025 | 27,20 | 26,79 | -1,47% | 26,44 | 27,20 | 26,78 | 26,58 | 26,79 | 309 | 7.804.281 |
| 28/11/2025 | 26,52 | 27,19 | +1,00% | 26,52 | 27,19 | 26,88 | 27,05 | 27,19 | 295 | 5.020.246 |
| 27/11/2025 | 26,10 | 26,92 | +2,40% | 26,10 | 26,92 | 26,51 | 26,76 | 26,92 | 372 | 6.698.753 |
| 26/11/2025 | 25,34 | 26,29 | +4,74% | 25,28 | 26,53 | 26,12 | 26,29 | 26,38 | 254 | 8.256.752 |
| 25/11/2025 | 24,99 | 25,10 | +0,72% | 24,70 | 25,40 | 25,05 | 25,10 | 25,18 | 173 | 5.924.668 |
| 24/11/2025 | 24,82 | 24,92 | +1,05% | 24,00 | 25,00 | 24,82 | 24,92 | 24,97 | 134 | 4.531.324 |
| 21/11/2025 | 24,37 | 24,66 | -0,68% | 24,37 | 24,81 | 24,61 | 24,57 | 24,68 | 144 | 4.489.847 |
| 19/11/2025 | 24,83 | 24,83 | +0,36% | 24,37 | 24,86 | 24,59 | 24,61 | 24,83 | 108 | 4.471.597 |
| 18/11/2025 | 24,10 | 24,74 | +2,10% | 23,89 | 25,05 | 24,78 | 24,74 | 25,03 | 286 | 8.518.983 |
| 17/11/2025 | 24,64 | 24,23 | -2,06% | 23,91 | 24,77 | 24,23 | 23,91 | 24,23 | 261 | 4.609.877 |
| 14/11/2025 | 24,91 | 24,74 | +0,16% | 23,96 | 25,32 | 24,48 | 24,54 | 24,74 | 449 | 9.106.749 |
| 13/11/2025 | 24,28 | 24,70 | +2,87% | 23,63 | 24,70 | 24,14 | 24,33 | 24,70 | 435 | 8.439.591 |
| 12/11/2025 | 24,07 | 24,01 | -0,62% | 23,95 | 24,35 | 24,20 | 24,01 | 24,28 | 209 | 7.768.338 |
| 11/11/2025 | 23,90 | 24,16 | +1,30% | 23,85 | 25,16 | 24,44 | 24,02 | 24,16 | 745 | 13.831.651 |
| 10/11/2025 | 24,03 | 23,85 | -0,54% | 23,85 | 24,41 | 24,10 | 23,85 | 24,20 | 202 | 6.154.211 |
| 7/11/2025 | 23,81 | 23,98 | +0,84% | 22,98 | 23,98 | 23,60 | 23,95 | 23,98 | 397 | 9.921.580 |
| 6/11/2025 | 23,49 | 23,78 | +0,93% | 23,34 | 24,27 | 23,81 | 23,34 | 23,78 | 504 | 8.789.928 |
| 5/11/2025 | 23,35 | 23,56 | +1,20% | 23,24 | 23,56 | 23,43 | 23,27 | 23,56 | 235 | 4.425.354 |
| 4/11/2025 | 22,35 | 23,28 | +2,65% | 22,34 | 23,49 | 23,12 | 23,28 | 23,47 | 447 | 6.278.736 |
| 3/11/2025 | 23,45 | 22,68 | -1,99% | 22,67 | 23,45 | 22,93 | 22,68 | 22,96 | 597 | 8.843.308 |
| 31/10/2025 | 23,09 | 23,14 | +1,22% | 22,77 | 23,32 | 23,03 | 23,14 | 23,32 | 335 | 7.813.043 |
| 30/10/2025 | 22,09 | 22,86 | +2,56% | 22,09 | 23,24 | 22,89 | 22,86 | 23,00 | 148 | 5.621.513 |
| 29/10/2025 | 22,03 | 22,29 | +1,18% | 22,00 | 22,37 | 22,21 | 22,09 | 22,29 | 146 | 3.702.517 |
| 28/10/2025 | 22,00 | 22,03 | -0,77% | 21,60 | 22,27 | 21,88 | 22,03 | 22,27 | 154 | 3.934.223 |
| 27/10/2025 | 22,27 | 22,20 | -0,40% | 21,77 | 22,62 | 22,15 | 22,07 | 22,20 | 142 | 3.984.180 |
| 24/10/2025 | 22,48 | 22,29 | +1,73% | 21,81 | 22,48 | 22,20 | 22,08 | 22,29 | 347 | 3.284.632 |
| 23/10/2025 | 21,67 | 21,91 | +1,91% | 21,40 | 21,97 | 21,66 | 21,67 | 21,91 | 116 | 4.763.118 |
| 22/10/2025 | 21,61 | 21,50 | +0,75% | 21,37 | 21,67 | 21,51 | 21,50 | 21,80 | 148 | 1.959.655 |
| 21/10/2025 | 21,60 | 21,34 | -2,11% | 21,18 | 21,60 | 21,36 | 21,34 | 21,55 | 167 | 3.474.085 |
| 20/10/2025 | 21,07 | 21,80 | +2,16% | 21,07 | 22,03 | 21,70 | 21,80 | 22,14 | 241 | 2.830.113 |
| 17/10/2025 | 21,10 | 21,34 | +1,96% | 20,90 | 21,34 | 21,14 | 21,08 | 21,34 | 186 | 3.399.787 |
| 16/10/2025 | 21,34 | 20,93 | -0,95% | 20,93 | 21,34 | 21,11 | 20,93 | 21,19 | 165 | 3.222.786 |
| 15/10/2025 | 21,30 | 21,13 | +0,43% | 21,06 | 21,64 | 21,29 | 21,13 | 21,43 | 273 | 4.849.844 |
| 14/10/2025 | 21,60 | 21,04 | -2,09% | 21,04 | 21,60 | 21,34 | 21,04 | 21,44 | 86 | 3.030.588 |
| 13/10/2025 | 21,35 | 21,49 | +0,42% | 21,21 | 22,11 | 21,72 | 21,49 | 21,73 | 217 | 4.206.054 |
| 10/10/2025 | 21,24 | 21,40 | +1,71% | 21,16 | 21,84 | 21,34 | 21,21 | 21,40 | 628 | 3.139.604 |
| 9/10/2025 | 21,29 | 21,04 | -1,22% | 21,03 | 21,43 | 21,24 | 21,04 | 21,24 | 386 | 3.816.840 |
| 8/10/2025 | 21,46 | 21,30 | -0,14% | 21,17 | 21,76 | 21,42 | 21,19 | 21,30 | 209 | 3.812.956 |
| 7/10/2025 | 21,55 | 21,33 | 0,00% | 21,02 | 21,69 | 21,30 | 21,07 | 21,33 | 254 | 4.911.931 |
| 6/10/2025 | 21,55 | 21,33 | -3,00% | 21,21 | 22,12 | 21,49 | 21,25 | 21,33 | 378 | 4.133.578 |
| 3/10/2025 | 21,99 | 21,99 | +0,32% | 21,57 | 22,13 | 21,88 | 21,76 | 21,99 | 136 | 3.937.529 |
| 2/10/2025 | 23,11 | 21,92 | -4,86% | 21,90 | 23,12 | 22,13 | 21,92 | 22,07 | 237 | 6.531.103 |
| 1/10/2025 | 23,18 | 23,04 | -0,04% | 22,69 | 23,49 | 22,96 | 22,84 | 23,04 | 792 | 8.915.808 |
| 30/9/2025 | 23,60 | 23,05 | -1,66% | 22,76 | 23,79 | 23,31 | 23,05 | 23,18 | 300 | 4.646.926 |
| 29/9/2025 | 23,28 | 23,44 | +1,47% | 23,28 | 23,71 | 23,51 | 23,44 | 23,50 | 158 | 4.826.930 |
| 26/9/2025 | 22,82 | 23,10 | +1,18% | 22,69 | 23,41 | 23,11 | 23,10 | 23,33 | 249 | 5.554.945 |
| 25/9/2025 | 23,03 | 22,83 | -0,44% | 22,55 | 23,06 | 22,73 | 22,67 | 22,83 | 119 | 4.256.003 |
| 24/9/2025 | 23,28 | 22,93 | -1,38% | 22,93 | 23,28 | 23,07 | 22,93 | 23,17 | 278 | 4.174.609 |
| 23/9/2025 | 23,04 | 23,25 | +1,84% | 22,77 | 23,25 | 22,96 | 22,90 | 23,25 | 200 | 5.850.185 |
| 22/9/2025 | 22,46 | 22,83 | +1,60% | 22,15 | 23,10 | 22,56 | 22,83 | 23,03 | 260 | 6.606.859 |
| 19/9/2025 | 21,98 | 22,47 | +2,84% | 21,91 | 22,86 | 22,57 | 22,47 | 22,73 | 278 | 7.581.854 |
| 18/9/2025 | 22,01 | 21,85 | -1,62% | 21,73 | 22,28 | 21,91 | 21,85 | 22,00 | 167 | 2.556.949 |
| 17/9/2025 | 21,89 | 22,21 | +1,88% | 21,64 | 22,21 | 21,91 | 21,87 | 22,21 | 134 | 3.902.607 |
| 16/9/2025 | 22,08 | 21,80 | -0,86% | 21,77 | 22,28 | 21,92 | 21,80 | 21,93 | 171 | 4.719.800 |
| 15/9/2025 | 21,36 | 21,99 | +3,24% | 21,21 | 22,01 | 21,69 | 21,80 | 21,99 | 260 | 4.494.562 |
| 12/9/2025 | 20,99 | 21,30 | +1,38% | 20,99 | 21,37 | 21,18 | 21,10 | 21,30 | 100 | 2.904.417 |
| 11/9/2025 | 21,20 | 21,01 | +0,05% | 20,99 | 21,34 | 21,12 | 21,01 | 21,34 | 224 | 3.320.738 |
| 10/9/2025 | 20,74 | 21,00 | +1,94% | 20,74 | 21,29 | 20,91 | 20,83 | 21,00 | 192 | 3.752.995 |
| 9/9/2025 | 20,48 | 20,60 | +0,59% | 20,34 | 20,90 | 20,65 | 20,60 | 20,78 | 316 | 6.384.623 |
| 8/9/2025 | 20,60 | 20,48 | -0,39% | 20,21 | 20,66 | 20,38 | 20,41 | 20,48 | 278 | 3.372.969 |
| 5/9/2025 | 20,52 | 20,56 | +1,63% | 20,52 | 20,95 | 20,74 | 20,56 | 20,85 | 189 | 5.028.830 |
| 4/9/2025 | 20,31 | 20,23 | +1,10% | 20,05 | 20,79 | 20,29 | 20,23 | 20,58 | 278 | 3.445.834 |
| 3/9/2025 | 19,66 | 20,01 | +2,35% | 19,64 | 20,31 | 20,03 | 20,01 | 20,26 | 131 | 3.223.646 |
| 2/9/2025 | 19,60 | 19,55 | -0,10% | 19,25 | 19,72 | 19,47 | 19,55 | 19,75 | 228 | 2.915.079 |
| 1/9/2025 | 20,10 | 19,57 | -3,12% | 19,54 | 20,10 | 19,77 | 19,57 | 19,86 | 228 | 4.709.303 |
| 29/8/2025 | 20,10 | 20,20 | +0,75% | 19,90 | 20,34 | 20,12 | 19,92 | 20,20 | 212 | 5.272.100 |
| 28/8/2025 | 19,80 | 20,05 | +1,62% | 19,77 | 20,25 | 19,95 | 20,05 | 20,17 | 242 | 3.757.856 |
| 27/8/2025 | 19,60 | 19,73 | +0,56% | 19,40 | 19,73 | 19,56 | 19,72 | 19,83 | 144 | 3.786.706 |
| 26/8/2025 | 19,49 | 19,62 | +0,05% | 19,41 | 19,78 | 19,57 | 19,43 | 19,62 | 270 | 3.493.055 |
| 25/8/2025 | 19,65 | 19,61 | -0,20% | 19,55 | 19,86 | 19,65 | 19,61 | 19,79 | 121 | 2.529.838 |
| 22/8/2025 | 19,60 | 19,65 | -1,45% | 19,27 | 19,94 | 19,67 | 19,65 | 19,87 | 320 | 4.158.369 |
| 21/8/2025 | 20,53 | 19,94 | -0,99% | 19,68 | 20,53 | 19,94 | 19,71 | 19,94 | 296 | 4.015.337 |
| 20/8/2025 | 20,26 | 20,14 | +0,15% | 20,14 | 20,50 | 20,26 | 20,14 | 20,20 | 147 | 3.855.339 |
| 19/8/2025 | 21,07 | 20,11 | -3,96% | 20,09 | 21,33 | 20,43 | 20,11 | 20,39 | 199 | 6.684.987 |
| 18/8/2025 | 21,05 | 20,94 | -0,33% | 20,94 | 21,60 | 21,12 | 20,94 | 20,95 | 242 | 5.841.157 |
| 15/8/2025 | 20,00 | 21,01 | +5,31% | 20,00 | 21,67 | 21,08 | 21,01 | 21,69 | 183 | 6.176.447 |
| 14/8/2025 | 20,27 | 19,95 | -0,55% | 19,95 | 20,37 | 20,08 | 19,95 | 20,10 | 205 | 3.438.530 |
| 13/8/2025 | 20,56 | 20,06 | -2,29% | 19,74 | 20,56 | 20,05 | 20,06 | 20,40 | 96 | 3.098.884 |
| 12/8/2025 | 20,14 | 20,53 | +2,29% | 20,14 | 20,74 | 20,46 | 20,19 | 20,53 | 154 | 3.381.388 |
| 11/8/2025 | 20,40 | 20,07 | -0,89% | 20,05 | 20,54 | 20,28 | 20,07 | 20,17 | 79 | 2.559.470 |
| 8/8/2025 | 19,82 | 20,25 | +0,20% | 19,82 | 20,63 | 20,36 | 20,25 | 20,38 | 103 | 2.755.677 |
| 7/8/2025 | 20,19 | 20,21 | -1,89% | 20,18 | 20,63 | 20,36 | 20,21 | 20,36 | 448 | 3.878.866 |
| 6/8/2025 | 19,54 | 20,60 | +5,37% | 19,54 | 20,64 | 20,22 | 20,21 | 20,60 | 355 | 4.115.113 |
| 5/8/2025 | 20,40 | 19,55 | -1,41% | 19,55 | 20,40 | 19,73 | 19,55 | 19,92 | 184 | 4.511.028 |
| 4/8/2025 | 20,09 | 19,83 | -2,32% | 19,69 | 20,48 | 20,00 | 19,83 | 20,22 | 234 | 4.222.033 |
| 1/8/2025 | 20,25 | 20,30 | -0,34% | 20,25 | 20,94 | 20,55 | 20,30 | 20,44 | 178 | 3.107.819 |
| 31/7/2025 | 20,53 | 20,37 | -0,49% | 20,17 | 20,53 | 20,31 | 20,17 | 20,37 | 104 | 2.675.929 |
| 30/7/2025 | 20,15 | 20,47 | +0,05% | 20,14 | 20,77 | 20,34 | 20,47 | 20,76 | 129 | 2.826.071 |
| 29/7/2025 | 19,98 | 20,46 | +0,05% | 19,98 | 20,82 | 20,42 | 20,16 | 20,46 | 368 | 4.508.560 |
| 28/7/2025 | 20,22 | 20,45 | -1,21% | 20,03 | 20,53 | 20,23 | 20,00 | 20,45 | 86 | 3.383.372 |
| 25/7/2025 | 20,72 | 20,70 | +0,58% | 20,48 | 20,81 | 20,65 | 20,53 | 20,70 | 211 | 2.831.817 |
| 24/7/2025 | 21,03 | 20,58 | -3,20% | 20,57 | 21,03 | 20,82 | 20,58 | 20,75 | 88 | 3.641.922 |
| 23/7/2025 | 21,01 | 21,26 | -0,05% | 21,01 | 21,57 | 21,29 | 21,12 | 21,26 | 132 | 3.357.486 |
| 22/7/2025 | 21,24 | 21,27 | -1,85% | 21,24 | 21,88 | 21,48 | 21,27 | 21,71 | 274 | 4.788.652 |
| 21/7/2025 | 21,20 | 21,67 | +1,31% | 20,97 | 21,76 | 21,21 | 21,29 | 21,67 | 127 | 3.994.456 |
| 18/7/2025 | 21,92 | 21,39 | -1,61% | 21,28 | 22,00 | 21,51 | 21,35 | 21,51 | 171 | 4.101.984 |
| 17/7/2025 | 22,48 | 21,74 | -3,12% | 21,74 | 22,48 | 21,89 | 21,74 | 21,92 | 118 | 3.978.757 |
| 16/7/2025 | 22,16 | 22,44 | +0,63% | 21,74 | 22,46 | 22,10 | 22,11 | 22,44 | 229 | 3.651.437 |
| 15/7/2025 | 21,34 | 22,30 | +2,43% | 21,34 | 22,34 | 22,04 | 22,12 | 22,30 | 287 | 4.138.711 |
| 14/7/2025 | 21,90 | 21,77 | -0,27% | 21,55 | 22,07 | 21,68 | 21,56 | 21,77 | 285 | 6.828.922 |
| 11/7/2025 | 22,22 | 21,83 | -2,37% | 21,83 | 22,67 | 22,12 | 21,83 | 22,10 | 1.610 | 8.292.057 |
| 10/7/2025 | 22,47 | 22,36 | -2,82% | 21,88 | 22,69 | 22,39 | 22,36 | 22,68 | 310 | 6.441.710 |
| 9/7/2025 | 23,51 | 23,01 | -0,52% | 22,80 | 23,51 | 23,12 | 22,82 | 23,01 | 275 | 4.786.674 |
| 8/7/2025 | 22,36 | 23,13 | +4,47% | 22,28 | 23,26 | 23,03 | 22,99 | 23,13 | 293 | 11.455.207 |
| 7/7/2025 | 22,25 | 22,14 | -0,45% | 22,02 | 22,71 | 22,40 | 22,14 | 22,30 | 460 | 8.792.157 |
| 4/7/2025 | 21,02 | 22,24 | +3,78% | 21,02 | 22,32 | 22,03 | 22,15 | 22,24 | 1.970 | 17.896.054 |
| 3/7/2025 | 20,96 | 21,43 | +1,52% | 20,86 | 21,74 | 21,50 | 21,43 | 21,75 | 160 | 7.398.882 |
| 2/7/2025 | 20,80 | 21,11 | +1,64% | 20,68 | 21,11 | 20,81 | 20,80 | 21,11 | 289 | 4.221.960 |
| 1/7/2025 | 20,50 | 20,77 | +0,97% | 20,48 | 21,17 | 20,90 | 20,77 | 21,15 | 306 | 10.424.129 |
| 30/6/2025 | 19,69 | 20,57 | +5,38% | 19,48 | 20,73 | 20,20 | 20,57 | 20,78 | 182 | 6.408.440 |
| 27/6/2025 | 19,73 | 19,52 | -1,36% | 19,14 | 19,78 | 19,55 | 19,52 | 19,83 | 124 | 3.854.638 |
| 26/6/2025 | 19,48 | 19,79 | +1,70% | 19,48 | 20,06 | 19,87 | 19,79 | 20,00 | 191 | 3.792.506 |
| 25/6/2025 | 19,26 | 19,46 | +0,31% | 19,26 | 19,68 | 19,52 | 19,46 | 19,63 | 90 | 2.917.384 |
| 24/6/2025 | 19,74 | 19,40 | -1,07% | 19,40 | 19,77 | 19,61 | 19,40 | 19,58 | 126 | 3.402.539 |
| 23/6/2025 | 19,54 | 19,61 | +1,08% | 19,22 | 19,64 | 19,40 | 19,27 | 19,61 | 114 | 3.309.682 |
| 20/6/2025 | 19,39 | 19,40 | +2,70% | 19,10 | 19,60 | 19,27 | 19,40 | 19,61 | 117 | 3.814.127 |
| 18/6/2025 | 19,19 | 18,89 | -0,89% | 18,75 | 19,99 | 19,24 | 18,89 | 19,22 | 163 | 5.326.076 |
| 17/6/2025 | 19,19 | 19,06 | -0,31% | 19,01 | 19,27 | 19,08 | 19,06 | 19,44 | 145 | 3.480.952 |
| 16/6/2025 | 19,01 | 19,12 | -0,68% | 19,01 | 19,44 | 19,25 | 19,12 | 19,41 | 170 | 4.257.760 |