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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 23,85 | 23,31 | -4,23% | 22,90 | 23,92 | 23,31 | 23,26 | 23,31 | 257 | 4.724.203 |
| 11/3/2026 | 23,50 | 24,34 | +0,41% | 23,50 | 24,53 | 24,25 | 24,12 | 24,34 | 132 | 3.958.159 |
| 10/3/2026 | 23,56 | 24,24 | +2,58% | 23,56 | 24,70 | 24,26 | 24,13 | 24,49 | 327 | 5.961.929 |
| 9/3/2026 | 22,92 | 23,63 | +2,29% | 22,92 | 24,00 | 23,41 | 23,63 | 23,86 | 311 | 9.669.556 |
| 6/3/2026 | 24,09 | 23,10 | -3,75% | 23,05 | 24,11 | 23,28 | 23,11 | 23,45 | 340 | 5.567.043 |
| 5/3/2026 | 24,49 | 24,00 | -2,60% | 23,85 | 24,49 | 24,07 | 23,78 | 24,14 | 291 | 3.226.321 |
| 4/3/2026 | 23,45 | 24,64 | +6,85% | 23,45 | 24,64 | 24,25 | 24,42 | 24,65 | 188 | 5.777.604 |
| 3/3/2026 | 24,20 | 23,06 | -4,91% | 22,81 | 24,20 | 23,18 | 23,06 | 23,14 | 752 | 13.199.271 |
| 2/3/2026 | 24,19 | 24,25 | +0,21% | 23,73 | 24,74 | 24,34 | 24,07 | 24,52 | 496 | 8.205.555 |
| 27/2/2026 | 24,02 | 24,20 | -0,17% | 23,98 | 24,47 | 24,16 | 24,00 | 24,20 | 280 | 6.305.224 |
| 26/2/2026 | 23,70 | 24,24 | +0,21% | 23,70 | 24,48 | 23,99 | 24,24 | 24,48 | 157 | 6.268.418 |
| 25/2/2026 | 24,82 | 24,19 | -2,46% | 23,85 | 24,99 | 24,26 | 23,98 | 24,19 | 393 | 8.392.493 |
| 24/2/2026 | 24,67 | 24,80 | +1,56% | 24,44 | 24,87 | 24,69 | 24,65 | 24,90 | 260 | 4.912.681 |
| 23/2/2026 | 25,00 | 24,42 | -2,20% | 24,40 | 25,01 | 24,62 | 24,42 | 24,84 | 314 | 5.535.693 |
| 20/2/2026 | 25,01 | 24,97 | +0,52% | 24,42 | 25,50 | 24,88 | 24,73 | 24,97 | 334 | 8.429.151 |
| 19/2/2026 | 24,07 | 24,84 | +4,19% | 24,02 | 25,25 | 24,73 | 24,84 | 25,02 | 296 | 8.080.482 |
| 18/2/2026 | 24,10 | 23,84 | -0,17% | 23,70 | 24,19 | 23,93 | 23,84 | 24,05 | 158 | 3.753.246 |
| 13/2/2026 | 23,92 | 23,88 | +0,34% | 23,45 | 24,14 | 23,78 | 23,88 | 24,10 | 272 | 6.663.756 |
| 11/2/2026 | 23,55 | 23,80 | +1,10% | 23,55 | 24,19 | 23,91 | 23,80 | 23,99 | 301 | 8.230.087 |
| 10/2/2026 | 23,60 | 23,54 | -1,88% | 23,54 | 24,15 | 23,75 | 23,54 | 23,80 | 373 | 8.994.287 |
| 9/2/2026 | 23,42 | 23,99 | +4,08% | 22,57 | 23,99 | 23,65 | 23,65 | 23,99 | 357 | 7.125.197 |
| 6/2/2026 | 22,74 | 23,05 | +0,66% | 22,66 | 23,20 | 22,85 | 22,82 | 23,05 | 306 | 5.411.584 |
| 5/2/2026 | 22,86 | 22,90 | +1,24% | 22,70 | 23,14 | 22,92 | 22,74 | 22,90 | 208 | 6.112.548 |
| 4/2/2026 | 24,60 | 22,62 | -8,79% | 22,60 | 24,88 | 23,24 | 22,62 | 22,84 | 908 | 23.945.285 |
| 3/2/2026 | 25,20 | 24,80 | -1,31% | 24,76 | 25,34 | 25,03 | 24,80 | 24,97 | 269 | 7.761.946 |
| 2/2/2026 | 24,78 | 25,13 | +1,70% | 24,00 | 25,15 | 24,90 | 24,87 | 25,13 | 451 | 10.756.971 |
| 30/1/2026 | 24,04 | 24,71 | +2,96% | 24,04 | 24,99 | 24,63 | 24,71 | 24,98 | 392 | 8.346.730 |
| 29/1/2026 | 26,10 | 24,00 | -8,15% | 24,00 | 26,10 | 24,55 | 24,00 | 24,23 | 476 | 12.923.449 |
| 28/1/2026 | 26,32 | 26,13 | -0,23% | 25,53 | 26,37 | 25,89 | 25,84 | 26,13 | 216 | 10.182.510 |
| 27/1/2026 | 26,28 | 26,19 | +0,69% | 25,89 | 26,59 | 26,07 | 25,89 | 26,19 | 633 | 13.372.160 |
| 26/1/2026 | 26,17 | 26,01 | -0,61% | 25,63 | 26,67 | 26,10 | 26,01 | 26,25 | 410 | 14.847.350 |
| 23/1/2026 | 25,00 | 26,17 | +6,34% | 24,57 | 26,17 | 25,46 | 25,91 | 26,17 | 244 | 10.614.042 |
| 22/1/2026 | 23,80 | 24,61 | +4,06% | 23,80 | 24,95 | 24,56 | 24,61 | 24,90 | 385 | 11.385.486 |
| 21/1/2026 | 23,12 | 23,65 | +3,37% | 23,12 | 23,75 | 23,52 | 23,55 | 23,65 | 331 | 8.124.270 |
| 20/1/2026 | 23,00 | 22,88 | -0,48% | 22,80 | 23,35 | 23,05 | 22,88 | 23,24 | 250 | 7.637.541 |
| 19/1/2026 | 22,06 | 22,99 | +5,17% | 22,06 | 22,99 | 22,62 | 22,78 | 22,99 | 330 | 8.098.761 |
| 16/1/2026 | 21,98 | 21,86 | -0,27% | 21,81 | 22,20 | 21,95 | 21,85 | 21,92 | 448 | 5.661.113 |
| 15/1/2026 | 21,62 | 21,92 | +2,14% | 21,21 | 21,97 | 21,61 | 21,70 | 21,92 | 199 | 5.328.312 |
| 14/1/2026 | 21,40 | 21,46 | +1,32% | 21,04 | 21,54 | 21,23 | 21,35 | 21,46 | 472 | 5.210.353 |
| 13/1/2026 | 22,05 | 21,18 | -3,24% | 21,08 | 22,05 | 21,41 | 21,18 | 21,29 | 416 | 12.642.095 |
| 12/1/2026 | 22,23 | 21,89 | -1,53% | 21,89 | 22,69 | 22,03 | 21,89 | 22,08 | 499 | 8.967.158 |
| 9/1/2026 | 22,22 | 22,23 | +0,41% | 22,00 | 22,60 | 22,31 | 22,20 | 22,23 | 226 | 4.345.436 |
| 8/1/2026 | 22,21 | 22,14 | -0,94% | 21,99 | 22,57 | 22,16 | 22,10 | 22,25 | 217 | 4.380.107 |
| 7/1/2026 | 22,53 | 22,35 | +0,04% | 21,96 | 22,53 | 22,21 | 22,25 | 22,42 | 336 | 5.816.944 |
| 6/1/2026 | 22,39 | 22,34 | -0,09% | 22,15 | 22,59 | 22,33 | 22,15 | 22,39 | 271 | 5.277.613 |
| 5/1/2026 | 22,00 | 22,36 | +1,08% | 22,00 | 22,36 | 22,12 | 22,05 | 22,36 | 256 | 4.901.697 |
| 2/1/2026 | 22,69 | 22,12 | -1,51% | 21,92 | 22,81 | 22,18 | 22,12 | 22,36 | 722 | 11.631.273 |
| 30/12/2025 | 22,46 | 22,46 | -0,53% | 22,35 | 22,90 | 22,55 | 22,46 | 22,63 | 207 | 5.204.377 |
| 29/12/2025 | 22,90 | 22,58 | -1,18% | 22,26 | 22,90 | 22,50 | 22,40 | 22,58 | 479 | 6.788.649 |
| 26/12/2025 | 23,05 | 22,85 | -0,95% | 22,60 | 23,05 | 22,81 | 22,85 | 22,99 | 238 | 6.961.592 |
| 23/12/2025 | 22,50 | 23,07 | +1,72% | 22,50 | 23,17 | 22,91 | 22,78 | 23,07 | 276 | 6.522.020 |
| 22/12/2025 | 22,92 | 22,68 | -2,41% | 22,41 | 23,03 | 22,62 | 22,44 | 22,68 | 537 | 7.651.169 |
| 19/12/2025 | 23,78 | 23,24 | -2,27% | 22,99 | 23,78 | 23,35 | 23,15 | 23,24 | 202 | 5.933.257 |
| 18/12/2025 | 23,45 | 23,78 | +2,50% | 23,16 | 23,78 | 23,47 | 23,60 | 23,78 | 172 | 4.450.522 |
| 17/12/2025 | 23,83 | 23,20 | -2,68% | 22,95 | 23,83 | 23,22 | 23,20 | 23,52 | 277 | 6.027.874 |
| 16/12/2025 | 24,27 | 23,84 | -3,13% | 23,54 | 24,30 | 23,76 | 23,63 | 23,84 | 388 | 7.669.586 |
| 15/12/2025 | 24,16 | 24,61 | +2,41% | 24,03 | 24,61 | 24,33 | 24,36 | 24,61 | 302 | 7.795.533 |
| 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 |