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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 24,03 | 23,23 | -3,97% | 23,23 | 24,14 | 23,61 | 23,23 | 23,42 | 215 | 5.114.939 |
| 17/7/2026 | 23,90 | 24,19 | +2,02% | 23,80 | 24,32 | 24,10 | 23,87 | 24,19 | 134 | 6.958.074 |
| 16/7/2026 | 23,73 | 23,71 | -0,42% | 23,49 | 24,10 | 23,79 | 23,71 | 24,03 | 211 | 7.818.274 |
| 15/7/2026 | 23,26 | 23,81 | +1,71% | 23,23 | 24,00 | 23,60 | 23,81 | 24,00 | 283 | 7.618.401 |
| 14/7/2026 | 23,13 | 23,41 | +1,25% | 23,13 | 23,69 | 23,44 | 23,41 | 23,59 | 204 | 4.862.332 |
| 13/7/2026 | 23,65 | 23,12 | -3,67% | 23,07 | 24,09 | 23,41 | 23,12 | 23,35 | 250 | 6.464.972 |
| 10/7/2026 | 23,37 | 24,00 | +3,45% | 23,26 | 24,09 | 23,71 | 23,76 | 24,00 | 214 | 7.145.030 |
| 9/7/2026 | 22,74 | 23,20 | +2,25% | 22,74 | 23,55 | 23,20 | 23,20 | 23,40 | 198 | 5.734.481 |
| 8/7/2026 | 23,06 | 22,69 | -1,13% | 22,63 | 23,06 | 22,76 | 22,69 | 22,87 | 314 | 5.851.046 |
| 7/7/2026 | 23,20 | 22,95 | -0,95% | 22,71 | 23,51 | 22,96 | 22,76 | 22,95 | 255 | 6.906.659 |
| 6/7/2026 | 23,92 | 23,17 | -2,69% | 23,17 | 23,92 | 23,37 | 23,17 | 23,30 | 250 | 6.024.044 |
| 3/7/2026 | 24,45 | 23,81 | -0,04% | 23,77 | 24,45 | 24,01 | 23,81 | 24,20 | 515 | 5.451.478 |
| 2/7/2026 | 23,98 | 23,82 | -0,67% | 23,57 | 24,44 | 24,05 | 23,82 | 24,18 | 323 | 6.715.664 |
| 1/7/2026 | 23,61 | 23,98 | +1,52% | 23,32 | 24,42 | 24,03 | 23,98 | 24,23 | 434 | 9.075.365 |
| 30/6/2026 | 23,54 | 23,62 | +1,29% | 22,78 | 23,62 | 23,18 | 23,43 | 23,62 | 628 | 7.863.189 |
| 29/6/2026 | 23,70 | 23,32 | -0,64% | 23,04 | 23,73 | 23,37 | 23,19 | 23,32 | 161 | 6.021.906 |
| 26/6/2026 | 23,16 | 23,47 | +1,60% | 23,00 | 23,51 | 23,37 | 23,25 | 23,47 | 199 | 7.906.378 |
| 25/6/2026 | 23,28 | 23,10 | +0,92% | 23,08 | 23,56 | 23,34 | 23,10 | 23,40 | 202 | 7.439.097 |
| 24/6/2026 | 23,00 | 22,89 | -0,56% | 22,89 | 23,40 | 23,09 | 22,89 | 23,23 | 212 | 4.990.891 |
| 23/6/2026 | 23,15 | 23,02 | +0,04% | 22,75 | 23,28 | 23,05 | 23,02 | 23,28 | 220 | 6.202.729 |
| 22/6/2026 | 23,21 | 23,01 | -2,87% | 23,01 | 23,47 | 23,15 | 23,01 | 23,74 | 261 | 7.005.258 |
| 19/6/2026 | 23,83 | 23,69 | +0,30% | 23,22 | 23,83 | 23,38 | 23,22 | 23,69 | 147 | 5.309.884 |
| 18/6/2026 | 23,59 | 23,62 | +1,16% | 23,38 | 23,83 | 23,59 | 23,41 | 23,62 | 163 | 6.192.224 |
| 17/6/2026 | 23,45 | 23,35 | -0,76% | 23,35 | 24,04 | 23,61 | 23,35 | 23,62 | 204 | 5.161.952 |
| 16/6/2026 | 24,00 | 23,53 | -2,41% | 23,48 | 24,00 | 23,66 | 23,53 | 23,78 | 149 | 4.210.143 |
| 15/6/2026 | 25,00 | 24,11 | -2,78% | 24,10 | 25,30 | 24,49 | 24,10 | 24,22 | 161 | 5.477.873 |
| 12/6/2026 | 24,16 | 24,80 | +3,12% | 24,00 | 24,82 | 24,50 | 24,58 | 24,80 | 161 | 7.133.989 |
| 11/6/2026 | 23,67 | 24,05 | +2,82% | 23,13 | 24,22 | 23,65 | 24,05 | 24,28 | 317 | 9.218.905 |
| 10/6/2026 | 23,51 | 23,39 | +0,30% | 23,21 | 23,75 | 23,48 | 23,39 | 23,66 | 331 | 7.687.586 |
| 9/6/2026 | 23,30 | 23,32 | +0,21% | 23,30 | 23,97 | 23,58 | 23,32 | 23,58 | 295 | 7.712.265 |
| 8/6/2026 | 23,31 | 23,27 | +0,30% | 23,22 | 23,55 | 23,35 | 23,27 | 23,50 | 159 | 5.056.745 |
| 5/6/2026 | 23,97 | 23,20 | -1,90% | 23,19 | 24,19 | 23,39 | 23,20 | 23,65 | 400 | 8.278.163 |
| 3/6/2026 | 24,34 | 23,65 | -3,51% | 23,60 | 24,69 | 23,90 | 23,65 | 23,90 | 471 | 12.405.385 |
| 2/6/2026 | 24,60 | 24,51 | +0,45% | 24,22 | 24,87 | 24,58 | 24,51 | 24,69 | 420 | 10.550.185 |
| 1/6/2026 | 23,99 | 24,40 | +2,74% | 23,65 | 24,64 | 24,03 | 24,40 | 24,65 | 1.067 | 14.008.337 |
| 29/5/2026 | 24,31 | 23,75 | -2,38% | 23,75 | 24,88 | 24,01 | 23,75 | 23,87 | 445 | 9.983.979 |
| 28/5/2026 | 24,68 | 24,33 | -1,74% | 24,28 | 24,89 | 24,60 | 24,33 | 24,59 | 467 | 10.574.011 |
| 27/5/2026 | 25,89 | 24,76 | -2,37% | 24,72 | 25,90 | 25,07 | 24,71 | 24,76 | 283 | 9.074.511 |
| 26/5/2026 | 25,85 | 25,36 | +0,60% | 25,17 | 25,85 | 25,41 | 25,36 | 25,65 | 418 | 8.881.591 |
| 25/5/2026 | 24,47 | 25,21 | +2,86% | 24,47 | 25,64 | 25,22 | 25,21 | 25,59 | 292 | 8.364.141 |
| 22/5/2026 | 24,60 | 24,51 | -1,17% | 24,21 | 25,01 | 24,59 | 24,51 | 24,69 | 209 | 8.540.568 |
| 21/5/2026 | 25,00 | 24,80 | -0,24% | 24,56 | 25,14 | 24,81 | 24,80 | 25,07 | 192 | 8.095.241 |
| 20/5/2026 | 24,06 | 24,86 | +3,89% | 24,06 | 25,46 | 25,00 | 24,86 | 25,29 | 446 | 12.031.657 |
| 19/5/2026 | 24,91 | 23,93 | -4,05% | 23,85 | 25,09 | 24,25 | 23,85 | 23,93 | 358 | 13.278.992 |
| 18/5/2026 | 25,20 | 24,94 | -2,58% | 24,85 | 25,97 | 25,19 | 24,94 | 25,24 | 659 | 19.195.768 |
| 15/5/2026 | 24,57 | 25,60 | +1,67% | 24,32 | 25,86 | 25,20 | 25,60 | 25,78 | 433 | 16.659.868 |
| 14/5/2026 | 25,46 | 25,18 | +2,44% | 24,75 | 25,46 | 25,10 | 25,18 | 25,27 | 360 | 12.999.292 |
| 13/5/2026 | 25,16 | 24,58 | -3,04% | 24,58 | 25,62 | 25,05 | 24,58 | 24,99 | 514 | 16.427.635 |
| 12/5/2026 | 24,69 | 25,35 | +0,88% | 23,71 | 25,36 | 24,85 | 25,04 | 25,35 | 418 | 16.391.351 |
| 11/5/2026 | 25,96 | 25,13 | -4,12% | 24,84 | 26,37 | 25,37 | 24,98 | 25,13 | 587 | 20.138.877 |
| 8/5/2026 | 25,93 | 26,21 | +1,28% | 25,93 | 27,10 | 26,25 | 25,95 | 26,21 | 184 | 7.075.478 |
| 7/5/2026 | 26,64 | 25,88 | -4,78% | 25,75 | 27,26 | 26,29 | 25,87 | 25,88 | 226 | 7.560.881 |
| 6/5/2026 | 26,98 | 27,18 | +1,00% | 26,77 | 27,32 | 27,08 | 26,83 | 27,18 | 354 | 8.558.278 |
| 5/5/2026 | 26,52 | 26,91 | +2,55% | 26,46 | 26,98 | 26,81 | 26,64 | 26,91 | 234 | 7.965.524 |
| 4/5/2026 | 26,63 | 26,24 | +0,61% | 26,23 | 27,10 | 26,57 | 26,24 | 26,50 | 639 | 18.466.493 |
| 30/4/2026 | 25,43 | 26,08 | +2,68% | 25,43 | 26,29 | 26,11 | 26,08 | 26,25 | 214 | 6.795.816 |
| 29/4/2026 | 26,17 | 25,40 | -2,94% | 25,40 | 26,20 | 25,60 | 25,40 | 25,57 | 252 | 5.374.479 |
| 28/4/2026 | 26,26 | 26,17 | -0,68% | 25,75 | 26,35 | 26,11 | 25,93 | 26,17 | 190 | 5.949.286 |
| 27/4/2026 | 26,22 | 26,35 | 0,00% | 26,20 | 26,52 | 26,37 | 26,35 | 26,52 | 178 | 3.904.221 |
| 24/4/2026 | 26,41 | 26,35 | +0,76% | 26,22 | 26,67 | 26,46 | 26,35 | 26,71 | 216 | 4.641.989 |
| 23/4/2026 | 27,27 | 26,15 | -3,18% | 26,15 | 27,27 | 26,54 | 26,15 | 26,50 | 250 | 7.888.363 |
| 22/4/2026 | 27,95 | 27,01 | -1,32% | 27,01 | 27,95 | 27,31 | 27,01 | 27,39 | 322 | 5.970.751 |
| 20/4/2026 | 27,59 | 27,37 | -0,98% | 27,23 | 27,63 | 27,42 | 27,37 | 27,64 | 265 | 5.791.477 |
| 17/4/2026 | 27,67 | 27,64 | -0,79% | 27,40 | 28,24 | 27,70 | 27,48 | 27,64 | 157 | 5.213.957 |
| 16/4/2026 | 27,99 | 27,86 | -0,43% | 27,53 | 28,17 | 27,87 | 27,51 | 27,86 | 213 | 5.853.230 |
| 15/4/2026 | 27,94 | 27,98 | -0,67% | 27,70 | 28,41 | 28,01 | 27,61 | 27,98 | 427 | 7.050.465 |
| 14/4/2026 | 28,20 | 28,17 | +0,18% | 27,50 | 28,43 | 27,95 | 27,91 | 28,17 | 151 | 6.289.651 |
| 13/4/2026 | 27,81 | 28,12 | -0,64% | 27,59 | 28,24 | 27,89 | 28,12 | 28,24 | 246 | 10.606.900 |
| 10/4/2026 | 28,60 | 28,30 | -0,42% | 27,28 | 28,60 | 27,86 | 28,03 | 28,30 | 344 | 12.585.149 |
| 9/4/2026 | 27,61 | 28,42 | +3,68% | 27,61 | 28,60 | 28,23 | 28,09 | 28,42 | 328 | 9.884.381 |
| 8/4/2026 | 27,28 | 27,41 | +2,77% | 27,04 | 27,91 | 27,59 | 27,41 | 27,60 | 314 | 10.646.254 |
| 7/4/2026 | 26,95 | 26,67 | -1,00% | 26,31 | 27,20 | 26,58 | 26,37 | 26,67 | 780 | 10.764.971 |
| 6/4/2026 | 27,55 | 26,94 | -1,07% | 26,94 | 27,66 | 27,35 | 26,94 | 27,32 | 489 | 10.120.724 |
| 2/4/2026 | 26,77 | 27,23 | +0,93% | 26,50 | 27,70 | 27,20 | 27,23 | 27,48 | 162 | 8.472.639 |
| 1/4/2026 | 27,00 | 26,98 | +0,30% | 26,51 | 27,55 | 27,14 | 26,98 | 27,27 | 526 | 16.017.449 |
| 31/3/2026 | 25,12 | 26,90 | +6,96% | 25,06 | 26,99 | 26,04 | 26,74 | 26,90 | 356 | 10.253.161 |
| 30/3/2026 | 25,39 | 25,15 | -0,91% | 25,10 | 25,76 | 25,31 | 25,15 | 25,38 | 200 | 8.963.592 |
| 27/3/2026 | 25,17 | 25,38 | -1,01% | 24,70 | 25,61 | 25,07 | 25,12 | 25,38 | 357 | 10.460.243 |
| 26/3/2026 | 25,57 | 25,64 | -0,39% | 25,11 | 25,64 | 25,40 | 25,33 | 25,64 | 249 | 7.251.860 |
| 25/3/2026 | 24,81 | 25,74 | +4,55% | 24,70 | 26,07 | 25,39 | 25,51 | 25,74 | 382 | 11.344.798 |
| 24/3/2026 | 24,39 | 24,62 | +0,49% | 23,97 | 24,96 | 24,42 | 24,52 | 24,62 | 315 | 11.245.593 |
| 23/3/2026 | 23,78 | 24,50 | +2,51% | 23,78 | 24,69 | 24,27 | 24,35 | 24,50 | 301 | 6.176.811 |
| 20/3/2026 | 23,01 | 23,90 | +5,24% | 23,01 | 24,75 | 23,95 | 23,70 | 23,90 | 325 | 9.575.016 |
| 19/3/2026 | 22,40 | 22,71 | +0,35% | 21,85 | 23,09 | 22,43 | 22,71 | 22,80 | 318 | 6.077.257 |
| 18/3/2026 | 23,04 | 22,63 | -1,39% | 22,36 | 23,08 | 22,65 | 22,41 | 22,63 | 168 | 3.595.564 |
| 17/3/2026 | 22,94 | 22,95 | +0,04% | 22,59 | 23,06 | 22,84 | 22,63 | 22,95 | 306 | 4.049.702 |
| 16/3/2026 | 22,56 | 22,94 | +1,73% | 22,56 | 23,25 | 22,89 | 22,73 | 22,94 | 229 | 4.496.423 |
| 13/3/2026 | 22,93 | 22,55 | -3,26% | 22,28 | 23,47 | 22,64 | 22,35 | 22,55 | 282 | 7.242.766 |
| 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 |