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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 19,45 | 19,25 | -1,43% | 19,02 | 19,65 | 19,26 | 19,10 | 19,25 | 140 | 3.041.774 |
| 12/6/2025 | 19,68 | 19,53 | -0,91% | 19,13 | 19,86 | 19,37 | 19,33 | 19,53 | 120 | 4.758.960 |
| 11/6/2025 | 19,87 | 19,71 | -1,40% | 19,71 | 20,21 | 19,91 | 19,71 | 20,07 | 106 | 3.173.139 |
| 10/6/2025 | 19,80 | 19,99 | +1,63% | 19,68 | 19,99 | 19,86 | 19,85 | 19,99 | 195 | 4.007.841 |
| 9/6/2025 | 19,88 | 19,67 | -1,55% | 19,52 | 20,29 | 19,76 | 19,54 | 19,67 | 234 | 4.809.916 |
| 6/6/2025 | 20,04 | 19,98 | +0,60% | 19,72 | 21,00 | 20,13 | 19,85 | 19,98 | 394 | 8.139.919 |
| 5/6/2025 | 19,69 | 19,86 | +1,74% | 19,45 | 20,15 | 19,89 | 19,86 | 20,02 | 143 | 6.058.525 |
| 4/6/2025 | 19,47 | 19,52 | +1,46% | 19,34 | 19,88 | 19,64 | 19,52 | 19,75 | 264 | 5.147.058 |
| 3/6/2025 | 18,90 | 19,24 | -0,26% | 18,90 | 19,54 | 19,38 | 19,24 | 19,53 | 308 | 5.539.033 |
| 2/6/2025 | 19,07 | 19,29 | +2,17% | 18,83 | 19,38 | 19,09 | 19,01 | 19,29 | 360 | 5.289.911 |
| 30/5/2025 | 18,76 | 18,88 | -2,18% | 18,76 | 19,14 | 18,98 | 18,88 | 19,21 | 245 | 4.842.332 |
| 29/5/2025 | 18,95 | 19,30 | +2,77% | 18,80 | 19,41 | 19,14 | 19,10 | 19,30 | 109 | 4.935.441 |
| 28/5/2025 | 18,89 | 18,78 | +0,11% | 18,67 | 19,16 | 18,81 | 18,78 | 19,06 | 154 | 4.470.186 |
| 27/5/2025 | 19,24 | 18,76 | -0,42% | 18,76 | 19,24 | 18,94 | 18,76 | 19,19 | 210 | 4.096.748 |
| 26/5/2025 | 19,09 | 18,84 | -0,84% | 18,69 | 19,14 | 18,86 | 18,84 | 19,14 | 185 | 3.620.021 |
| 23/5/2025 | 18,74 | 19,00 | +1,23% | 18,44 | 19,00 | 18,68 | 18,71 | 19,00 | 77 | 3.101.774 |
| 22/5/2025 | 18,63 | 18,77 | 0,00% | 18,63 | 19,09 | 18,91 | 18,77 | 19,02 | 108 | 3.329.749 |
| 21/5/2025 | 19,04 | 18,77 | -0,90% | 18,74 | 19,04 | 18,85 | 18,77 | 19,02 | 190 | 4.707.895 |
| 20/5/2025 | 18,91 | 18,94 | -0,94% | 18,70 | 19,20 | 18,99 | 18,94 | 19,20 | 237 | 4.020.403 |
| 19/5/2025 | 19,09 | 19,12 | -1,54% | 19,00 | 19,62 | 19,17 | 19,01 | 19,12 | 231 | 7.242.417 |
| 16/5/2025 | 19,35 | 19,42 | +1,68% | 19,16 | 19,74 | 19,50 | 19,42 | 19,62 | 151 | 5.658.915 |
| 15/5/2025 | 19,60 | 19,10 | -2,35% | 19,05 | 19,89 | 19,37 | 19,10 | 19,39 | 279 | 4.510.280 |
| 14/5/2025 | 19,80 | 19,56 | -1,61% | 19,52 | 20,20 | 19,81 | 19,56 | 20,14 | 190 | 6.904.315 |
| 13/5/2025 | 19,49 | 19,88 | +2,58% | 19,33 | 19,99 | 19,75 | 19,88 | 19,99 | 338 | 5.838.176 |
| 12/5/2025 | 19,50 | 19,38 | -0,62% | 18,98 | 19,65 | 19,39 | 19,38 | 19,66 | 199 | 6.464.252 |
| 9/5/2025 | 19,08 | 19,50 | +3,17% | 18,87 | 19,50 | 19,10 | 19,21 | 19,50 | 456 | 5.854.014 |
| 8/5/2025 | 18,84 | 18,90 | -0,11% | 18,84 | 19,25 | 19,05 | 18,90 | 19,00 | 257 | 4.535.824 |
| 7/5/2025 | 18,70 | 18,92 | +0,91% | 18,46 | 18,94 | 18,72 | 18,63 | 18,92 | 97 | 3.683.446 |
| 6/5/2025 | 18,30 | 18,75 | +1,57% | 18,30 | 18,97 | 18,71 | 18,75 | 18,97 | 394 | 6.167.372 |
| 5/5/2025 | 18,68 | 18,46 | -0,22% | 18,30 | 19,21 | 18,61 | 18,46 | 18,60 | 148 | 6.228.534 |
| 2/5/2025 | 18,32 | 18,50 | -0,16% | 18,32 | 19,15 | 18,86 | 18,50 | 19,14 | 249 | 6.709.362 |
| 29/4/2025 | 18,23 | 18,53 | +4,10% | 17,98 | 18,56 | 18,32 | 18,15 | 18,53 | 166 | 5.316.318 |
| 28/4/2025 | 17,68 | 17,80 | +1,19% | 17,66 | 18,26 | 18,00 | 17,80 | 17,99 | 273 | 6.190.449 |
| 25/4/2025 | 17,10 | 17,59 | -0,40% | 16,80 | 17,61 | 17,25 | 17,48 | 17,59 | 223 | 7.667.188 |
| 24/4/2025 | 17,40 | 17,66 | +1,67% | 17,40 | 17,77 | 17,58 | 17,52 | 17,66 | 274 | 10.496.422 |
| 23/4/2025 | 17,58 | 17,37 | -1,14% | 17,37 | 17,74 | 17,57 | 17,37 | 17,54 | 162 | 4.972.927 |
| 22/4/2025 | 17,30 | 17,57 | +1,44% | 17,21 | 17,57 | 17,43 | 17,42 | 17,57 | 291 | 4.740.094 |
| 17/4/2025 | 17,01 | 17,32 | +0,93% | 17,00 | 17,50 | 17,31 | 17,32 | 17,50 | 196 | 3.070.787 |
| 16/4/2025 | 16,90 | 17,16 | -0,46% | 16,90 | 17,40 | 17,12 | 17,15 | 17,23 | 133 | 3.525.333 |
| 15/4/2025 | 17,10 | 17,24 | +1,35% | 16,99 | 17,27 | 17,13 | 17,14 | 17,24 | 84 | 3.615.988 |
| 14/4/2025 | 17,03 | 17,01 | -0,76% | 16,97 | 17,21 | 17,07 | 17,01 | 17,22 | 129 | 3.849.030 |
| 11/4/2025 | 16,78 | 17,14 | +3,25% | 16,43 | 17,14 | 16,71 | 16,84 | 17,14 | 122 | 3.716.016 |
| 10/4/2025 | 16,86 | 16,60 | -1,66% | 16,48 | 16,86 | 16,66 | 16,60 | 16,83 | 168 | 4.837.023 |
| 9/4/2025 | 16,46 | 16,88 | +1,26% | 16,43 | 16,95 | 16,68 | 16,88 | 16,90 | 283 | 4.797.395 |
| 8/4/2025 | 16,88 | 16,67 | -3,14% | 16,61 | 17,45 | 16,97 | 16,67 | 16,79 | 167 | 5.214.224 |
| 7/4/2025 | 17,09 | 17,21 | -1,32% | 16,63 | 17,39 | 17,05 | 17,08 | 17,21 | 273 | 7.288.897 |
| 4/4/2025 | 17,64 | 17,44 | +1,57% | 16,83 | 17,64 | 17,14 | 17,44 | 17,62 | 165 | 5.190.798 |
| 3/4/2025 | 16,66 | 17,17 | +0,94% | 16,66 | 17,70 | 17,39 | 17,17 | 17,38 | 148 | 5.490.127 |
| 2/4/2025 | 16,81 | 17,01 | -1,33% | 16,81 | 17,24 | 17,04 | 17,01 | 17,24 | 147 | 4.485.268 |
| 1/4/2025 | 16,73 | 17,24 | +1,47% | 16,73 | 17,27 | 17,04 | 16,88 | 17,24 | 373 | 6.918.707 |
| 31/3/2025 | 17,01 | 16,99 | -1,79% | 16,80 | 17,24 | 17,11 | 16,99 | 17,21 | 97 | 3.280.952 |
| 28/3/2025 | 17,19 | 17,30 | +2,98% | 16,74 | 17,30 | 17,07 | 17,18 | 17,30 | 209 | 4.445.454 |
| 27/3/2025 | 16,30 | 16,80 | +2,07% | 16,30 | 17,30 | 16,85 | 16,80 | 16,90 | 200 | 4.777.778 |
| 26/3/2025 | 16,09 | 16,46 | +1,17% | 16,09 | 16,92 | 16,52 | 16,46 | 16,75 | 119 | 4.497.666 |
| 25/3/2025 | 16,20 | 16,27 | -0,18% | 16,20 | 16,49 | 16,35 | 16,27 | 16,39 | 114 | 3.489.349 |
| 24/3/2025 | 16,49 | 16,30 | +0,87% | 16,12 | 16,50 | 16,25 | 16,17 | 16,30 | 175 | 4.505.250 |
| 21/3/2025 | 15,03 | 16,16 | +8,38% | 15,03 | 17,87 | 16,57 | 16,16 | 16,75 | 394 | 10.768.429 |
| 20/3/2025 | 14,78 | 14,91 | -0,07% | 14,78 | 15,24 | 15,06 | 14,91 | 15,10 | 102 | 2.144.927 |
| 19/3/2025 | 14,36 | 14,92 | +0,07% | 14,36 | 15,10 | 14,97 | 14,92 | 15,10 | 275 | 2.963.829 |
| 18/3/2025 | 15,29 | 14,91 | -1,45% | 14,90 | 15,29 | 15,00 | 14,91 | 15,08 | 66 | 1.989.011 |
| 17/3/2025 | 14,92 | 15,13 | +1,00% | 14,84 | 15,15 | 15,01 | 15,00 | 15,13 | 113 | 3.227.145 |
| 14/3/2025 | 14,61 | 14,98 | +1,08% | 14,57 | 15,02 | 14,86 | 14,84 | 14,98 | 80 | 2.019.188 |
| 13/3/2025 | 14,20 | 14,82 | +4,37% | 14,12 | 14,82 | 14,45 | 14,55 | 14,82 | 104 | 2.852.509 |
| 12/3/2025 | 14,30 | 14,20 | -1,87% | 14,16 | 14,56 | 14,33 | 14,20 | 14,40 | 66 | 2.130.369 |
| 11/3/2025 | 14,14 | 14,47 | +1,90% | 14,14 | 14,48 | 14,34 | 14,40 | 14,48 | 106 | 2.709.906 |
| 10/3/2025 | 14,22 | 14,20 | -0,77% | 14,18 | 14,45 | 14,28 | 14,20 | 14,35 | 182 | 2.528.476 |