O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

EQMA3B - EQTLMARANHAO - ON MB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 24,00 24,00 +0,04% 24,00 24,00 24,00 23,51 24,00 3 4.320.000
15/1/2025 23,99 23,99 -0,04% 23,99 23,99 23,99 23,51 24,00 1 239.900
13/1/2025 24,00 24,00 0,00% 24,00 24,00 24,00 23,62 24,00 1 240.000
9/1/2025 23,99 24,00 +1,65% 23,99 24,00 23,99 23,70 24,00 7 3.359.500
8/1/2025 23,99 23,61 +0,47% 23,61 23,99 23,78 23,61 23,99 5 2.616.100
3/1/2025 23,50 23,50 -0,21% 23,50 24,00 23,72 23,50 23,99 7 4.269.900
2/1/2025 23,31 23,55 0,00% 23,31 23,55 23,51 23,31 23,99 2 1.410.600
27/12/2024 23,55 23,55 0,00% 23,55 23,55 23,55 23,40 23,55 1 1.177.500
26/12/2024 23,55 23,55 -1,83% 23,55 23,55 23,55 23,40 23,90 5 2.355.000
23/12/2024 23,99 23,99 -0,04% 23,99 23,99 23,99 23,61 23,99 1 239.900
20/12/2024 23,87 24,00 +0,42% 23,87 24,00 23,92 23,51 24,00 5 2.871.200
19/12/2024 23,90 23,90 +1,27% 23,90 23,90 23,90 23,31 23,99 1 717.000
18/12/2024 23,98 23,60 -1,63% 23,60 23,98 23,79 23,14 23,97 6 3.093.500
17/12/2024 23,66 23,99 -0,04% 23,65 23,99 23,70 23,62 24,00 3 1.422.500
16/12/2024 23,99 24,00 0,00% 23,99 24,00 23,99 23,90 24,00 2 2.399.900
13/12/2024 23,97 24,00 +0,21% 23,97 24,00 23,99 23,65 24,00 3 3.598.800
12/12/2024 24,52 23,95 -3,23% 23,95 24,52 24,21 23,95 24,49 4 2.663.500
10/12/2024 24,75 24,75 0,00% 24,75 24,75 24,75 24,75 25,40 1 742.500
9/12/2024 24,75 24,75 +0,20% 24,75 24,75 24,75 24,60 24,99 3 1.237.500
6/12/2024 24,70 24,70 -0,80% 24,70 24,70 24,70 24,75 25,40 1 247.000
5/12/2024 24,51 24,90 +1,59% 24,51 24,99 24,88 24,55 25,49 7 3.732.500
4/12/2024 24,75 24,51 +0,66% 24,51 24,75 24,67 24,45 24,75 3 740.100
3/12/2024 24,35 24,35 -0,20% 24,35 24,35 24,35 24,26 24,49 2 974.000
29/11/2024 24,05 24,40 +2,48% 24,05 24,40 24,17 24,11 24,43 3 725.200
28/11/2024 24,00 23,81 -0,75% 23,81 24,36 24,19 23,76 24,49 12 5.565.900
26/11/2024 23,90 23,99 0,00% 23,61 23,99 23,82 23,71 24,29 4 2.144.000
25/11/2024 23,41 23,99 0,00% 23,40 23,99 23,51 23,90 24,35 3 2.586.200
22/11/2024 22,91 23,99 +3,85% 22,91 23,99 23,49 23,12 23,99 6 3.759.200
18/11/2024 23,51 23,10 -3,71% 23,01 23,61 23,33 22,81 23,10 12 6.300.000
14/11/2024 23,25 23,99 +2,30% 23,25 23,99 23,63 23,66 24,25 8 2.599.600
13/11/2024 23,18 23,45 +1,30% 23,17 23,45 23,34 23,30 23,49 5 1.167.000
12/11/2024 23,45 23,15 -1,07% 23,03 23,49 23,23 23,15 23,49 8 2.090.900
11/11/2024 23,10 23,40 +0,17% 23,10 23,40 23,17 23,20 23,39 7 4.404.100
8/11/2024 23,26 23,36 -0,60% 23,25 23,36 23,31 23,01 23,59 5 2.098.300
7/11/2024 23,00 23,50 +3,07% 23,00 23,50 23,31 23,50 23,96 9 2.564.100
6/11/2024 22,91 22,80 -0,91% 22,80 22,91 22,83 23,01 23,49 4 913.200
5/11/2024 23,47 23,01 +1,14% 23,01 23,49 23,32 23,03 23,47 7 2.799.200
4/11/2024 23,35 22,75 +1,02% 22,61 23,49 23,16 22,86 23,48 8 3.010.900
1/11/2024 23,10 22,52 -3,97% 22,52 23,10 22,92 22,61 23,30 5 1.604.500
31/10/2024 22,55 23,45 +4,13% 22,51 23,49 23,03 22,91 23,49 9 2.994.900
30/10/2024 22,90 22,52 -2,04% 22,51 22,90 22,61 22,64 22,99 4 904.500
29/10/2024 22,50 22,99 +2,18% 22,50 22,99 22,71 22,76 23,40 7 3.180.600
28/10/2024 22,51 22,50 -2,09% 22,49 22,51 22,49 22,50 22,99 4 2.249.300
25/10/2024 22,98 22,98 0,00% 22,49 22,98 22,81 22,75 23,40 7 2.738.100
24/10/2024 22,60 22,98 -4,21% 22,54 22,98 22,65 22,50 22,97 5 1.132.600
23/10/2024 23,51 23,99 -1,24% 22,51 23,99 22,83 22,71 24,28 8 2.740.600
22/10/2024 24,29 24,29 -0,33% 24,29 24,29 24,29 23,51 24,27 1 728.700
18/10/2024 23,79 24,37 +2,39% 23,79 24,37 23,88 23,80 24,34 6 2.388.800
16/10/2024 23,50 23,80 +2,28% 23,50 23,80 23,64 23,11 23,87 5 1.418.800
14/10/2024 23,54 23,27 -2,43% 23,00 23,54 23,14 23,01 23,49 8 2.545.500
11/10/2024 23,85 23,85 +1,45% 23,85 23,85 23,85 23,60 23,86 1 238.500
10/10/2024 23,86 23,51 -0,80% 23,51 23,86 23,67 23,40 23,60 4 1.183.700
8/10/2024 23,50 23,70 +0,89% 23,50 23,70 23,56 23,21 23,93 3 1.178.000
7/10/2024 23,38 23,49 +0,09% 23,33 23,49 23,38 23,40 23,68 6 1.637.000
4/10/2024 22,90 23,47 +2,53% 22,90 23,47 23,00 22,90 23,49 5 2.070.300
3/10/2024 22,80 22,89 +1,19% 22,80 22,89 22,84 22,81 22,90 8 3.426.800
2/10/2024 22,50 22,62 +0,53% 22,40 22,80 22,60 22,60 22,89 11 2.486.500
1/10/2024 22,50 22,50 -0,44% 22,50 22,51 22,50 22,50 22,70 16 17.550.400
30/9/2024 22,52 22,60 -1,70% 22,16 22,88 22,51 22,41 22,69 35 164.325.500
26/9/2024 22,59 22,99 +2,27% 22,58 22,99 22,77 22,80 22,98 19 6.378.200
25/9/2024 22,51 22,48 -0,13% 22,48 22,51 22,48 22,42 22,48 7 4.721.300
24/9/2024 22,50 22,51 -6,25% 22,25 23,39 22,50 22,51 22,65 76 1.021.993.500
23/9/2024 24,01 24,01 -0,79% 24,01 24,01 24,01 23,51 24,47 1 240.100
20/9/2024 23,80 24,20 +0,83% 23,80 25,50 24,15 24,01 24,20 5 7.247.800
19/9/2024 23,80 24,00 +0,46% 23,80 24,00 23,90 23,89 24,49 4 6.931.900
18/9/2024 24,02 23,89 -0,67% 23,00 24,02 23,47 23,51 23,99 26 13.851.500
17/9/2024 24,50 24,05 -3,34% 24,05 24,50 24,28 24,05 24,47 7 6.313.700
16/9/2024 24,53 24,88 +1,10% 24,50 24,90 24,76 24,02 24,88 6 5.201.400
13/9/2024 24,90 24,61 -1,16% 24,61 24,90 24,86 24,53 24,89 2 2.238.100
12/9/2024 24,90 24,90 +0,36% 24,90 24,90 24,90 24,62 24,90 1 2.241.000
11/9/2024 25,00 24,81 -0,80% 24,81 25,00 24,98 24,61 24,90 8 12.742.300
6/9/2024 25,02 25,01 -1,92% 25,01 25,02 25,01 24,66 25,00 2 750.500
5/9/2024 25,50 25,50 0,00% 25,50 25,50 25,50 25,01 25,50 1 255.000
4/9/2024 25,45 25,50 0,00% 25,45 28,20 25,57 25,01 25,45 4 8.695.500
2/9/2024 25,50 25,50 0,00% 25,50 25,50 25,50 25,01 25,50 1 3.315.000
27/8/2024 25,49 25,50 +3,66% 25,49 25,50 25,49 24,61 25,49 3 1.784.800
26/8/2024 25,00 24,60 -2,19% 24,60 25,00 24,61 24,65 25,49 3 25.850.000
23/8/2024 25,01 25,15 -1,37% 25,01 25,15 25,12 24,60 25,15 2 1.507.600
21/8/2024 25,48 25,50 +2,00% 25,48 25,50 25,49 25,01 25,50 3 1.019.800
20/8/2024 25,48 25,00 0,00% 25,00 25,48 25,04 24,51 25,48 3 3.004.900
19/8/2024 25,49 25,00 -1,92% 25,00 25,49 25,05 24,51 25,48 4 2.505.600
15/8/2024 25,99 25,49 0,00% 25,48 25,99 25,54 25,01 25,49 3 2.043.700
14/8/2024 25,40 25,49 +0,35% 25,40 25,49 25,45 25,01 25,39 6 3.054.300
13/8/2024 25,40 25,40 -0,35% 25,40 25,40 25,40 25,01 25,49 1 254.000
12/8/2024 25,27 25,49 +0,08% 25,26 25,49 25,26 25,01 25,49 4 15.411.000
5/8/2024 25,64 25,47 -1,13% 25,01 25,64 25,37 24,99 25,49 3 761.200
1/8/2024 25,76 25,76 +1,06% 25,76 25,76 25,76 25,02 25,99 1 257.600
31/7/2024 25,26 25,49 -0,23% 25,01 25,49 25,10 25,05 25,55 4 2.008.600
30/7/2024 25,48 25,55 +0,27% 25,48 25,55 25,51 25,01 29,00 4 1.020.600
29/7/2024 25,55 25,48 -0,08% 25,30 25,55 25,40 25,30 25,49 3 1.016.300
25/7/2024 25,49 25,50 -1,89% 25,49 25,50 25,49 25,25 25,49 3 4.334.800
24/7/2024 25,95 25,99 +1,92% 25,95 25,99 25,97 25,30 26,48 2 519.400
19/7/2024 25,97 25,50 0,00% 25,50 25,97 25,73 25,25 25,50 2 514.700
18/7/2024 25,49 25,50 +0,04% 25,49 25,50 25,49 25,26 25,50 3 3.313.800
17/7/2024 25,49 25,49 0,00% 25,49 25,50 25,49 25,25 25,49 5 6.119.500
16/7/2024 25,50 25,49 -1,92% 25,49 25,50 25,49 25,16 25,49 3 3.059.800
15/7/2024 25,99 25,99 +1,92% 25,99 25,99 25,99 25,21 25,98 2 519.800
12/7/2024 25,61 25,50 -1,89% 25,50 25,61 25,51 25,40 25,50 8 7.654.200
10/7/2024 25,99 25,99 0,00% 25,99 25,99 25,99 25,51 25,99 2 1.299.500
9/7/2024 25,80 25,99 +1,92% 25,80 25,99 25,89 25,31 26,00 2 517.900
8/7/2024 26,00 25,50 -1,92% 25,50 26,00 25,66 25,50 25,99 8 7.443.800
5/7/2024 26,00 26,00 +0,04% 26,00 26,00 26,00 25,75 26,00 3 3.120.000
4/7/2024 25,99 25,99 +3,46% 25,99 25,99 25,99 25,51 26,49 1 259.900
3/7/2024 26,00 25,12 -3,38% 25,12 26,00 25,65 25,26 25,99 4 1.026.300
2/7/2024 26,45 26,00 0,00% 26,00 26,45 26,03 25,51 26,00 4 3.124.500
28/6/2024 26,97 26,00 +0,08% 26,00 26,97 26,14 25,71 26,00 4 1.830.200
27/6/2024 25,51 25,98 -0,04% 25,11 25,98 25,75 25,51 26,98 5 1.545.400
26/6/2024 25,99 25,99 -0,12% 25,51 26,49 25,81 25,11 25,99 13 3.356.200
25/6/2024 26,03 26,02 -4,93% 26,02 26,03 26,02 25,80 26,98 3 1.040.900
24/6/2024 26,01 27,37 -0,04% 26,01 27,37 26,69 25,56 27,30 2 533.800
18/6/2024 27,37 27,38 0,00% 27,37 27,38 27,37 26,01 27,35 2 1.368.800
17/6/2024 27,38 27,38 -0,04% 27,38 27,38 27,38 26,05 27,33 1 547.600
14/6/2024 27,39 27,39 0,00% 27,39 27,39 27,39 26,01 27,30 1 273.900
11/6/2024 27,39 27,39 +1,48% 27,39 27,39 27,39 26,01 26,50 1 273.900
10/6/2024 26,99 26,99 +3,77% 26,99 26,99 26,99 26,01 27,55 1 269.900
5/6/2024 26,01 26,01 -1,48% 26,01 26,01 26,01 25,51 26,99 1 260.100
4/6/2024 26,28 26,40 0,00% 26,28 26,40 26,31 26,01 27,99 3 1.052.400
3/6/2024 26,44 26,40 -0,30% 26,40 26,44 26,41 25,51 26,29 4 1.849.200
29/5/2024 26,48 26,48 +1,42% 26,48 26,48 26,48 25,51 26,48 1 529.600
24/5/2024 26,11 26,11 0,00% 26,11 26,11 26,11 25,55 26,49 1 261.100
23/5/2024 26,11 26,11 -1,43% 26,11 26,11 26,11 25,53 26,11 1 261.100
21/5/2024 25,99 26,49 +3,88% 25,99 26,49 26,15 25,51 26,99 3 784.700
20/5/2024 26,06 25,50 -3,77% 25,02 26,06 25,42 25,51 25,99 10 11.188.400
15/5/2024 26,51 26,50 -3,60% 26,50 26,51 26,50 26,01 26,50 2 530.100
14/5/2024 26,99 27,49 -8,37% 26,99 27,49 27,24 26,99 27,99 3 1.089.600
9/5/2024 26,55 26,50 -1,85% 26,50 26,55 26,51 26,01 26,50 11 11.665.000
7/5/2024 27,00 27,00 -3,40% 27,00 27,00 27,00 26,51 28,49 1 270.000
6/5/2024 27,95 27,95 +30,00% 27,95 27,95 27,95 26,51 27,99 1 279.500
25/4/2024 29,01 30,00 +1,69% 29,01 30,00 29,50 29,01 30,00 3 885.000
24/4/2024 29,50 29,50 0,00% 29,50 29,50 29,50 29,01 30,00 1 885.000
22/4/2024 29,50 29,50 0,00% 29,50 29,50 29,50 29,01 29,50 2 590.000
19/4/2024 29,50 29,50 0,00% 29,50 29,50 29,50 29,01 29,50 4 1.475.000
18/4/2024 29,50 29,50 0,00% 29,50 29,50 29,50 29,01 29,49 3 3.540.000
15/4/2024 29,50 29,50 +1,76% 29,50 29,50 29,50 29,03 29,55 4 5.605.000
9/4/2024 29,01 28,99 -0,07% 28,51 29,01 28,83 28,51 29,49 3 865.100
5/4/2024 28,98 29,01 +0,07% 28,98 29,49 29,03 28,51 30,00 5 3.483.900
4/4/2024 28,55 28,99 +1,01% 28,55 28,99 28,77 28,55 28,98 2 575.400
3/4/2024 28,51 28,70 -2,55% 28,51 28,99 28,68 28,51 29,45 5 1.434.100
28/3/2024 29,01 29,45 -0,10% 28,61 29,45 29,02 28,82 29,19 3 870.700
26/3/2024 29,16 29,48 -1,70% 29,10 29,48 29,17 29,03 29,48 7 2.333.600
25/3/2024 29,99 29,99 +3,02% 29,99 29,99 29,99 29,15 30,00 1 299.900
22/3/2024 29,11 29,11 -1,26% 29,11 29,11 29,11 29,10 30,00 2 582.200
21/3/2024 29,48 29,48 0,00% 29,48 29,48 29,48 29,12 29,48 1 294.800
20/3/2024 29,48 29,48 -0,03% 29,48 29,48 29,48 29,11 29,49 1 294.800
19/3/2024 29,49 29,49 0,00% 29,49 29,49 29,49 29,11 29,99 5 4.718.400
18/3/2024 29,49 29,49 +1,65% 29,49 29,49 29,49 29,11 29,49 1 294.900
14/3/2024 29,01 29,01 -0,99% 29,01 29,01 29,01 28,80 29,49 1 290.100
13/3/2024 29,36 29,30 -2,17% 29,30 29,36 29,31 29,17 29,35 8 4.104.200
12/3/2024 29,31 29,95 -0,17% 29,30 29,95 29,61 29,39 30,00 8 2.369.500
11/3/2024 29,99 30,00 0,00% 29,99 30,00 29,99 29,51 29,98 4 1.499.900
8/3/2024 29,01 30,00 +0,07% 29,01 30,00 29,74 0,00 0,00 4 1.189.600
7/3/2024 29,98 29,98 +1,59% 29,98 29,98 29,98 29,01 29,97 2 599.600
5/3/2024 29,99 29,51 -1,44% 29,51 29,99 29,61 29,11 29,98 5 1.480.700
29/2/2024 29,21 29,94 -0,20% 29,21 29,94 29,57 29,41 29,95 2 591.500
28/2/2024 30,00 30,00 0,00% 30,00 30,00 30,00 29,51 30,00 1 300.000
27/2/2024 29,01 30,00 0,00% 29,01 30,00 29,90 29,35 30,00 9 4.784.800
21/2/2024 30,00 30,00 0,00% 30,00 30,00 30,00 29,05 30,00 1 300.000
20/2/2024 29,49 30,00 +1,73% 29,49 30,00 29,74 29,01 30,00 2 594.900
16/2/2024 29,01 29,49 -1,04% 29,01 29,49 29,25 29,01 29,80 2 585.000
15/2/2024 29,99 29,80 -0,43% 29,80 30,00 29,93 29,01 30,00 4 1.795.900
14/2/2024 29,99 29,93 +1,49% 29,93 29,99 29,96 29,01 29,94 2 599.200
7/2/2024 29,49 29,49 +1,65% 29,00 29,49 29,45 28,99 29,49 9 5.302.700
6/2/2024 28,59 29,01 +1,72% 28,59 29,49 29,08 28,63 29,49 7 2.327.000
5/2/2024 28,99 28,52 -1,25% 28,52 30,49 29,81 28,51 29,49 13 12.820.200
2/2/2024 28,48 28,88 +3,11% 28,48 28,88 28,64 28,01 28,88 5 1.432.100
1/2/2024 28,03 28,01 -3,35% 28,01 28,03 28,02 27,51 28,48 3 840.600
31/1/2024 28,98 28,98 +1,68% 28,98 28,98 28,98 28,03 28,99 1 289.800
29/1/2024 28,50 28,50 -3,29% 28,50 28,50 28,50 28,50 28,99 3 7.125.000
25/1/2024 29,47 29,47 +1,62% 29,47 29,47 29,47 28,51 29,48 1 294.700
22/1/2024 29,49 29,00 -3,01% 28,01 29,49 28,85 28,51 29,49 8 2.308.000

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.