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.

BMOB3F - 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 19,69 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
7/3/2025 14,65 14,31 -1,45% 14,14 14,65 14,28 14,31 14,40 126 4.245.557
6/3/2025 14,37 14,52 -1,29% 14,32 14,82 14,59 14,40 14,52 115 2.761.978
5/3/2025 14,50 14,71 +2,08% 14,11 14,73 14,53 14,35 14,80 284 2.714.623
28/2/2025 14,69 14,41 -3,29% 14,18 14,78 14,44 14,29 14,41 132 2.165.781
27/2/2025 14,76 14,90 +1,02% 14,47 14,90 14,67 14,73 14,90 88 2.081.748
26/2/2025 14,56 14,75 +2,36% 14,56 15,18 14,91 14,75 14,97 132 2.949.082
25/2/2025 14,10 14,41 +3,15% 13,97 14,73 14,38 14,41 14,70 102 2.233.186
24/2/2025 14,40 13,97 -2,92% 13,97 14,49 14,22 13,97 14,14 211 3.944.631
21/2/2025 14,41 14,39 -0,42% 14,21 14,51 14,32 14,20 14,39 160 1.896.734
20/2/2025 14,47 14,45 +0,14% 14,23 14,52 14,37 14,45 14,53 69 2.134.960
19/2/2025 14,70 14,43 -0,07% 14,43 14,70 14,58 14,43 14,58 93 2.213.222
18/2/2025 14,80 14,44 -0,14% 14,44 14,88 14,72 14,44 14,58 103 2.883.005
17/2/2025 14,46 14,46 -0,89% 14,46 14,97 14,82 14,46 14,73 186 3.780.403
14/2/2025 14,35 14,59 +3,55% 14,28 14,82 14,53 14,59 14,81 342 3.202.799
13/2/2025 13,82 14,09 +1,37% 13,82 14,30 14,15 14,09 14,14 111 1.958.673
12/2/2025 14,21 13,90 -0,22% 13,90 14,22 14,07 13,90 14,12 128 3.060.991
11/2/2025 13,83 13,93 +1,75% 13,70 14,17 13,96 13,93 14,05 195 2.855.782
10/2/2025 13,66 13,69 +0,22% 13,66 13,91 13,78 13,69 13,90 106 2.550.253
7/2/2025 13,85 13,66 -0,51% 13,58 13,95 13,78 13,66 13,80 84 2.410.117
6/2/2025 13,92 13,73 +0,07% 13,68 13,99 13,80 13,73 13,93 95 2.921.997
5/2/2025 13,47 13,72 +1,63% 13,47 13,91 13,74 13,72 13,82 184 3.538.678
4/2/2025 13,27 13,50 +2,35% 13,20 13,73 13,54 13,50 13,80 157 3.175.885
3/2/2025 13,59 13,19 -2,94% 13,19 13,59 13,38 13,19 13,37 177 3.551.128
31/1/2025 13,99 13,59 -1,24% 13,56 14,16 13,89 13,59 13,69 85 2.244.588
30/1/2025 13,46 13,76 +1,93% 13,46 14,09 13,87 13,76 14,02 128 2.726.491
29/1/2025 13,19 13,50 +0,60% 13,19 13,69 13,48 13,33 13,50 88 2.654.400
28/1/2025 13,34 13,42 +1,05% 13,27 13,63 13,43 13,42 13,64 87 2.318.358
27/1/2025 13,29 13,28 -0,08% 13,07 13,44 13,32 13,28 13,43 89 2.927.794
24/1/2025 13,12 13,29 +1,76% 13,04 13,30 13,22 13,14 13,29 80 2.207.803
23/1/2025 13,50 13,06 -3,26% 13,06 13,50 13,26 13,06 13,31 104 2.340.699
22/1/2025 13,46 13,50 +1,66% 13,29 13,50 13,39 13,41 13,50 124 3.275.186
21/1/2025 13,78 13,28 -3,42% 13,24 13,78 13,32 13,27 13,39 218 3.024.875
20/1/2025 13,51 13,75 +1,70% 13,21 13,75 13,40 13,27 13,75 85 1.979.161
17/1/2025 13,19 13,52 +1,96% 13,19 13,52 13,38 13,30 13,52 118 2.160.086
16/1/2025 13,95 13,26 -1,70% 13,26 13,95 13,41 13,26 13,41 85 2.787.698
15/1/2025 13,11 13,49 +0,82% 13,11 13,66 13,43 13,49 13,66 399 3.723.464
14/1/2025 13,12 13,38 +2,69% 13,09 13,38 13,24 13,26 13,38 94 2.792.328
13/1/2025 13,16 13,03 -1,06% 13,00 13,40 13,21 13,00 13,03 174 2.875.386
10/1/2025 13,90 13,17 -2,44% 13,17 13,90 13,31 13,17 13,65 103 2.420.507
9/1/2025 13,40 13,50 +0,60% 13,25 13,53 13,40 13,41 13,50 107 2.621.947
8/1/2025 13,76 13,42 -1,76% 13,26 13,76 13,38 13,33 13,42 138 3.003.891
7/1/2025 13,50 13,66 +0,22% 13,48 13,76 13,65 13,49 13,66 304 5.327.860
6/1/2025 13,20 13,63 +4,69% 13,02 13,63 13,42 13,38 13,63 148 3.536.769
3/1/2025 13,14 13,02 -0,91% 13,02 13,30 13,19 13,02 13,33 140 2.935.497
2/1/2025 13,31 13,14 -1,94% 12,00 13,39 13,17 13,07 13,14 249 5.395.908
30/12/2024 13,06 13,40 +0,53% 13,00 13,40 13,22 13,31 13,40 179 2.272.676
27/12/2024 13,23 13,33 +2,46% 13,15 13,39 13,29 13,33 13,40 113 1.988.225
26/12/2024 13,64 13,01 -4,48% 13,01 13,64 13,32 13,01 13,24 223 3.273.776
23/12/2024 13,96 13,62 -1,45% 13,46 13,96 13,63 13,46 13,62 177 2.959.005
20/12/2024 13,44 13,82 +1,69% 13,44 13,89 13,65 13,65 13,82 131 3.268.679
19/12/2024 13,76 13,59 -0,29% 13,31 13,76 13,49 13,59 13,62 218 2.348.176
18/12/2024 14,02 13,63 -5,67% 13,37 14,02 13,71 13,39 13,63 219 4.623.499
17/12/2024 14,28 14,45 -0,69% 14,28 14,71 14,50 14,45 14,70 254 2.772.542
16/12/2024 14,55 14,55 0,00% 14,28 14,79 14,50 14,28 14,55 326 3.163.148
13/12/2024 14,86 14,55 -1,89% 14,53 15,08 14,67 14,55 14,75 1.716 6.024.593
12/12/2024 15,27 14,83 -1,66% 14,73 15,27 14,94 14,83 15,05 204 4.000.747
11/12/2024 15,00 15,08 +1,07% 15,00 15,28 15,10 15,08 15,28 92 2.692.753
10/12/2024 15,36 14,92 -1,06% 14,85 15,36 14,98 14,92 15,01 101 2.627.773
9/12/2024 15,24 15,08 0,00% 14,93 15,50 15,16 14,88 15,08 164 4.321.332

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.