O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

EQMA3BF - EQTLMARANHAO - ON MB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 25,61 26,21 +2,74% 25,61 26,21 25,75 26,01 26,50 5 236.962
16/4/2025 25,51 25,51 0,00% 25,51 25,51 25,51 25,51 26,25 1 2.551
9/4/2025 25,51 25,51 -3,66% 25,51 25,51 25,51 25,71 26,48 3 104.591
7/4/2025 26,48 26,48 -0,04% 26,48 26,48 26,48 25,51 26,48 3 18.536
4/4/2025 26,45 26,49 +0,04% 25,51 26,49 26,43 25,51 26,49 4 52.878
3/4/2025 26,00 26,48 +1,89% 26,00 26,48 26,29 25,51 26,48 3 28.920
2/4/2025 25,99 25,99 0,00% 25,99 25,99 25,99 25,51 25,99 3 7.797
1/4/2025 25,99 25,99 0,00% 25,99 25,99 25,99 25,51 25,99 3 46.782
31/3/2025 25,99 25,99 +0,78% 25,01 25,99 25,15 25,01 25,99 4 42.763
28/3/2025 25,37 25,79 +0,31% 25,37 25,79 25,41 25,01 25,79 3 22.875
27/3/2025 25,01 25,71 +2,88% 25,01 25,71 25,23 25,01 25,99 4 10.095
26/3/2025 24,99 24,99 +1,92% 24,99 24,99 24,99 24,52 24,99 1 2.499
25/3/2025 24,99 24,52 -1,88% 24,52 24,99 24,80 24,52 24,99 3 12.401
17/3/2025 24,99 24,99 0,00% 24,99 24,99 24,99 24,25 24,99 2 14.994
14/3/2025 24,99 24,99 +4,08% 24,99 24,99 24,99 24,01 24,95 1 4.998
13/3/2025 24,40 24,01 -1,96% 24,01 24,40 24,02 24,01 24,99 8 127.349
11/3/2025 24,49 24,49 -2,00% 24,49 24,49 24,49 24,40 24,99 1 2.449
10/3/2025 24,99 24,99 0,00% 24,99 24,99 24,99 24,50 24,99 2 14.994
6/3/2025 24,49 24,99 +4,04% 24,49 24,99 24,87 24,01 24,99 9 34.827
26/2/2025 24,02 24,02 -1,52% 24,02 24,02 24,02 24,01 24,49 1 2.402
25/2/2025 24,51 24,39 -2,09% 24,39 24,51 24,39 24,01 24,39 4 73.194
24/2/2025 24,91 24,91 -0,32% 24,91 24,91 24,91 24,51 24,99 1 2.491
21/2/2025 24,99 24,99 +1,01% 24,99 24,99 24,99 24,51 24,99 1 2.499
20/2/2025 24,74 24,74 +1,02% 24,74 24,74 24,74 24,21 24,99 1 61.850
19/2/2025 24,49 24,49 +0,37% 24,49 24,49 24,49 24,01 24,70 1 2.449
18/2/2025 24,49 24,40 +1,71% 24,40 24,70 24,50 24,01 24,40 4 39.207
14/2/2025 23,99 23,99 +2,04% 23,99 23,99 23,99 24,01 24,49 2 9.596
13/2/2025 23,51 23,51 -2,00% 23,51 23,51 23,51 23,51 23,99 1 2.351
12/2/2025 23,99 23,99 0,00% 23,99 23,99 23,99 23,51 23,99 1 2.399
10/2/2025 23,51 23,99 +0,17% 23,51 23,99 23,55 23,51 23,99 3 23.558
7/2/2025 23,95 23,95 +1,87% 23,95 23,95 23,95 23,51 23,90 1 2.395
6/2/2025 23,99 23,51 -2,04% 23,51 23,99 23,54 23,51 24,49 9 61.225
4/2/2025 23,99 24,00 0,00% 23,99 24,00 23,99 23,53 24,00 4 19.199
3/2/2025 24,00 24,00 +0,04% 24,00 24,00 24,00 23,53 24,00 2 4.800
31/1/2025 23,99 23,99 0,00% 23,99 23,99 23,99 23,51 23,99 1 2.399
30/1/2025 23,99 23,99 +2,04% 23,99 23,99 23,99 23,51 23,99 1 7.197
29/1/2025 23,51 23,51 0,00% 23,51 23,51 23,51 23,51 23,99 2 23.510
28/1/2025 23,51 23,51 0,00% 23,51 23,51 23,51 23,51 23,99 1 14.106
27/1/2025 23,51 23,51 -2,00% 23,51 23,51 23,51 23,51 23,99 3 68.179
24/1/2025 23,99 23,99 +2,04% 23,99 23,99 23,99 23,51 23,99 1 2.399
20/1/2025 23,99 23,51 -2,00% 23,51 23,99 23,55 23,51 23,99 2 25.909
17/1/2025 23,99 23,99 +4,26% 23,99 23,99 23,99 23,51 23,99 4 227.905
16/1/2025 23,51 23,01 -4,05% 23,01 23,51 23,32 23,01 23,99 5 160.969
15/1/2025 23,98 23,98 +2,00% 23,98 23,98 23,98 23,99 24,00 1 7.194
13/1/2025 23,98 23,51 -1,96% 23,51 23,98 23,61 23,51 23,98 2 21.253
10/1/2025 23,98 23,98 0,00% 23,98 23,98 23,98 23,51 23,98 2 23.980
9/1/2025 23,98 23,98 +2,48% 23,98 23,98 23,98 23,76 23,98 2 4.796
8/1/2025 23,97 23,40 -2,38% 23,40 23,97 23,56 23,40 23,97 5 37.711
7/1/2025 23,97 23,97 +0,46% 23,97 23,97 23,97 23,50 23,97 1 2.397
6/1/2025 23,65 23,86 +3,25% 23,65 23,86 23,77 23,30 23,95 4 9.511
3/1/2025 23,55 23,11 -3,67% 23,11 23,55 23,19 23,21 23,65 14 64.940
2/1/2025 23,55 23,99 +1,87% 23,55 23,99 23,88 23,01 23,99 4 40.607
27/12/2024 23,55 23,55 +0,26% 23,55 23,55 23,55 23,40 23,55 1 2.355
26/12/2024 23,01 23,49 +2,09% 23,01 23,49 23,11 23,01 23,49 3 20.805
23/12/2024 23,89 23,01 -3,68% 23,01 23,99 23,34 23,01 23,99 4 25.683
20/12/2024 23,89 23,89 -0,04% 23,89 23,89 23,89 23,10 23,89 2 4.778
19/12/2024 23,99 23,90 -0,38% 23,90 23,99 23,93 23,52 23,90 4 126.833
18/12/2024 23,99 23,99 +2,04% 23,99 24,00 23,99 23,52 23,99 6 105.558
13/12/2024 24,49 23,51 -4,00% 23,51 24,49 24,09 23,51 23,99 5 12.049
12/12/2024 24,95 24,49 -0,08% 24,49 24,95 24,53 23,51 24,49 4 56.439
10/12/2024 24,94 24,51 -0,73% 24,51 24,94 24,68 24,52 24,96 3 17.276
9/12/2024 24,70 24,69 +0,37% 24,69 24,70 24,69 24,51 24,95 3 17.289
6/12/2024 24,60 24,60 +0,41% 24,60 24,60 24,60 24,70 24,96 1 2.460
5/12/2024 24,50 24,50 0,00% 24,01 24,50 24,14 24,50 24,60 9 101.406
4/12/2024 24,35 24,50 +0,04% 24,35 24,50 24,38 24,35 24,50 3 12.190
3/12/2024 24,01 24,49 +2,43% 24,01 24,49 24,17 24,01 24,49 3 14.502
2/12/2024 24,01 23,91 +1,27% 23,91 24,49 24,35 23,91 24,49 5 26.785
28/11/2024 23,53 23,61 -1,58% 23,53 23,81 23,77 23,91 24,49 4 104.621
27/11/2024 23,99 23,99 +0,84% 23,99 23,99 23,99 23,70 23,99 2 7.197
26/11/2024 23,99 23,79 +1,23% 23,51 23,99 23,82 23,52 23,99 3 9.528
25/11/2024 23,69 23,50 +0,21% 23,01 23,69 23,49 23,50 23,99 5 49.338
22/11/2024 23,10 23,45 +2,76% 22,70 23,45 23,29 22,70 23,45 15 284.215
21/11/2024 22,82 22,82 +0,53% 22,70 22,82 22,72 22,70 23,10 8 77.252
18/11/2024 23,01 22,70 -1,35% 22,70 23,01 22,95 22,81 23,49 7 181.369
14/11/2024 23,01 23,01 -1,75% 23,01 23,01 23,01 23,51 23,99 2 69.030
13/11/2024 23,01 23,42 +1,78% 23,01 23,42 23,02 23,01 23,49 2 73.673
12/11/2024 23,01 23,01 0,00% 23,01 23,01 23,01 23,01 23,49 1 73.632
11/11/2024 23,73 23,01 -2,04% 23,01 23,73 23,25 23,01 23,49 9 113.934
8/11/2024 23,01 23,49 +1,82% 23,01 23,49 23,08 23,01 23,49 9 87.711
7/11/2024 23,46 23,07 -0,65% 22,80 23,49 22,90 23,01 23,49 7 96.180
6/11/2024 23,02 23,22 +0,91% 22,51 23,22 22,78 22,80 23,49 6 91.128
5/11/2024 22,98 23,01 +2,22% 22,98 23,01 23,00 23,01 23,49 7 126.540
4/11/2024 22,81 22,51 -0,84% 22,51 22,81 22,52 22,51 23,49 6 92.351
1/11/2024 23,01 22,70 -1,26% 22,51 23,01 22,79 22,61 22,99 6 84.356
31/10/2024 22,51 22,99 0,00% 22,31 22,99 22,60 23,01 23,49 7 257.644
30/10/2024 22,62 22,99 +1,73% 22,61 22,99 22,63 22,61 22,99 7 128.998
29/10/2024 22,60 22,60 -1,70% 22,04 22,60 22,19 22,61 22,99 12 157.569
28/10/2024 22,98 22,99 +0,04% 22,98 22,99 22,98 22,53 22,99 8 68.945
25/10/2024 22,51 22,98 +2,04% 22,03 22,98 22,28 22,50 22,97 7 100.286
24/10/2024 23,99 22,52 -6,13% 22,51 23,99 23,01 22,52 22,99 9 142.694
23/10/2024 24,30 23,99 -2,04% 23,81 24,49 24,10 23,51 23,99 16 236.246
22/10/2024 24,37 24,49 0,00% 24,20 24,49 24,36 24,20 24,49 3 12.180
21/10/2024 24,01 24,49 +0,53% 24,01 24,49 24,33 24,40 24,49 4 68.140
18/10/2024 23,79 24,36 +2,40% 23,51 24,49 24,27 24,36 24,49 12 126.223
17/10/2024 23,99 23,79 -0,83% 23,79 23,99 23,81 23,61 23,99 12 116.695
16/10/2024 23,99 23,99 0,00% 23,75 23,99 23,98 23,75 23,99 11 163.108
15/10/2024 23,02 23,99 +2,61% 23,02 23,99 23,73 23,29 23,99 8 170.923
14/10/2024 23,81 23,38 -2,54% 23,38 24,00 23,78 23,38 23,80 12 304.457
11/10/2024 23,51 23,99 +1,14% 23,51 23,99 23,75 23,87 23,99 11 232.806
10/10/2024 23,89 23,72 +0,08% 23,70 24,44 23,93 23,51 23,70 17 378.203
9/10/2024 23,79 23,70 -0,34% 23,70 23,99 23,80 23,51 23,89 6 71.410
8/10/2024 23,70 23,78 +1,71% 23,70 23,78 23,73 23,73 23,80 3 7.121
7/10/2024 23,49 23,38 +1,21% 23,38 23,50 23,49 23,11 23,69 4 270.184
4/10/2024 22,80 23,10 +1,32% 22,51 23,10 22,93 22,90 23,67 13 564.165
3/10/2024 22,80 22,80 -0,09% 22,80 22,80 22,80 22,77 22,80 3 102.600
2/10/2024 22,80 22,82 +0,53% 22,52 22,82 22,76 22,71 22,85 15 494.034
1/10/2024 22,24 22,70 0,00% 22,24 22,70 22,52 22,50 22,70 12 123.900
30/9/2024 23,00 22,70 -0,83% 22,28 23,00 22,55 22,50 22,65 16 225.515
26/9/2024 22,99 22,89 -0,04% 22,50 22,99 22,63 22,61 22,99 8 33.946
25/9/2024 22,99 22,90 -0,39% 22,90 22,99 22,94 22,53 22,74 2 45.890
24/9/2024 23,95 22,99 -5,00% 22,28 23,95 22,79 22,51 22,99 25 298.555
23/9/2024 24,20 24,20 -1,18% 24,20 24,20 24,20 24,01 24,49 2 7.260
20/9/2024 24,49 24,49 +1,03% 24,49 24,49 24,49 24,01 24,99 8 53.878
19/9/2024 24,24 24,24 +1,00% 24,24 24,24 24,24 23,96 24,49 1 2.424
18/9/2024 23,92 24,00 -0,04% 23,92 24,00 23,93 23,90 24,00 4 21.544
17/9/2024 24,89 24,01 -0,46% 24,01 24,89 24,48 24,01 25,49 11 156.718
16/9/2024 24,51 24,12 -1,99% 24,12 24,61 24,50 24,19 24,99 5 156.833
13/9/2024 24,75 24,61 -0,81% 24,61 24,75 24,61 24,51 24,99 3 120.631
11/9/2024 25,01 24,81 -2,67% 24,81 25,01 24,96 24,75 24,99 7 34.945
10/9/2024 25,49 25,49 0,00% 25,49 25,49 25,49 25,01 25,49 1 2.549
9/9/2024 25,49 25,49 +0,75% 25,49 25,49 25,49 25,01 25,49 1 2.549
6/9/2024 25,50 25,30 -7,63% 25,30 25,50 25,44 25,01 25,49 3 17.810
5/9/2024 27,39 27,39 -4,06% 27,39 27,39 27,39 25,01 25,99 1 13.695
4/9/2024 28,55 28,55 +12,00% 28,55 28,55 28,55 25,06 27,39 1 14.275
3/9/2024 25,49 25,49 +1,15% 25,49 25,49 25,49 25,01 28,55 6 79.019
2/9/2024 24,98 25,20 -1,14% 24,90 25,20 24,98 25,01 25,49 7 27.481
29/8/2024 25,49 25,49 0,00% 25,49 25,49 25,49 24,94 25,49 3 15.294
28/8/2024 25,49 25,49 +2,21% 25,49 25,49 25,49 24,94 25,49 1 2.549
27/8/2024 24,94 24,94 -0,28% 24,94 24,94 24,94 24,94 25,49 1 9.976
26/8/2024 25,49 25,01 -1,88% 25,01 25,49 25,32 25,10 25,49 6 32.927
23/8/2024 25,49 25,49 0,00% 25,49 25,49 25,49 25,01 25,49 1 12.745
20/8/2024 25,49 25,49 +1,92% 25,49 25,80 25,49 25,01 25,49 3 81.599
19/8/2024 25,02 25,01 -1,81% 25,01 25,49 25,05 24,94 25,49 11 110.251
16/8/2024 25,47 25,47 -2,00% 25,47 25,47 25,47 25,01 25,99 2 5.094
15/8/2024 25,99 25,99 0,00% 25,99 25,99 25,99 25,51 25,99 1 5.198
14/8/2024 25,99 25,99 0,00% 25,99 25,99 25,99 25,50 25,99 5 18.193
13/8/2024 25,99 25,99 +1,88% 25,80 25,99 25,97 25,50 25,99 3 36.367
12/8/2024 25,99 25,51 +0,04% 25,51 25,99 25,92 25,41 25,99 3 18.145
9/8/2024 25,50 25,50 0,00% 25,50 25,50 25,50 25,01 25,99 1 2.550
7/8/2024 25,50 25,50 -1,89% 25,50 25,50 25,50 25,50 25,99 1 2.550
6/8/2024 25,99 25,99 0,00% 25,99 25,99 25,99 25,01 25,99 1 25.990
5/8/2024 25,99 25,99 +1,72% 25,99 25,99 25,99 25,01 25,99 1 7.797
31/7/2024 25,55 25,55 +2,16% 25,55 25,55 25,55 25,50 25,95 2 7.665
30/7/2024 25,50 25,01 -1,92% 25,01 25,50 25,09 25,01 25,99 5 55.217
29/7/2024 25,50 25,50 -1,89% 25,50 25,50 25,50 25,50 25,99 1 76.500
25/7/2024 25,99 25,99 0,00% 25,50 25,99 25,82 25,50 25,99 3 7.748
22/7/2024 25,99 25,99 +1,92% 25,99 25,99 25,99 25,45 25,99 2 15.594
19/7/2024 25,51 25,50 -3,74% 25,50 25,51 25,50 25,45 25,99 3 38.252
18/7/2024 26,49 26,49 +1,96% 26,49 26,49 26,49 25,56 25,99 2 5.298
17/7/2024 25,98 25,98 +0,31% 25,98 25,98 25,98 25,51 28,55 1 80.538
16/7/2024 25,99 25,90 -0,42% 25,90 25,99 25,97 25,51 25,98 5 83.105
15/7/2024 25,47 26,01 +0,08% 25,47 26,49 26,22 25,51 26,49 8 254.353
12/7/2024 25,50 25,99 +1,92% 25,50 25,99 25,82 25,50 25,99 10 30.992
11/7/2024 26,49 25,50 -3,74% 25,50 26,49 25,80 25,50 26,49 5 98.063
10/7/2024 26,49 26,49 0,00% 26,49 26,49 26,49 25,51 26,49 2 5.298
9/7/2024 26,49 26,49 +1,88% 26,49 26,49 26,49 25,51 26,49 1 2.649
8/7/2024 26,01 26,00 -0,27% 26,00 26,01 26,00 25,51 26,00 6 161.201
5/7/2024 25,99 26,07 +0,31% 25,99 28,55 26,83 26,07 26,99 10 104.647
4/7/2024 26,08 25,99 -0,12% 25,50 26,49 26,23 25,50 26,49 6 76.095
3/7/2024 26,02 26,02 -1,77% 26,02 26,02 26,02 25,80 26,49 4 132.702
2/7/2024 26,49 26,49 0,00% 26,49 26,49 26,49 26,01 26,49 1 26.490
1/7/2024 26,49 26,49 0,00% 26,01 26,49 26,41 26,01 26,49 5 42.268
28/6/2024 26,49 26,49 0,00% 26,49 26,99 26,72 26,01 26,49 6 280.660
27/6/2024 25,99 26,49 +1,81% 25,99 26,49 26,32 25,75 28,30 2 7.897
26/6/2024 26,02 26,02 +0,04% 26,02 26,02 26,02 25,75 26,49 1 7.806
25/6/2024 26,01 26,01 -3,63% 26,01 26,01 26,01 26,01 28,30 1 15.606
24/6/2024 26,07 26,99 +3,77% 26,07 26,99 26,76 26,11 28,30 3 21.408
20/6/2024 26,75 26,01 -4,73% 26,01 26,75 26,13 26,01 26,99 2 15.680
19/6/2024 27,37 27,30 +3,06% 27,30 27,37 27,33 26,01 27,37 2 5.467
13/6/2024 26,49 26,49 +3,84% 26,49 26,49 26,49 25,52 28,55 1 2.649
11/6/2024 25,51 25,51 -1,92% 25,51 25,51 25,51 25,81 26,49 3 102.040
10/6/2024 26,01 26,01 0,00% 25,51 26,01 25,96 26,01 26,99 5 85.683
5/6/2024 26,40 26,01 -2,77% 26,01 26,40 26,30 26,01 26,49 6 131.532
4/6/2024 26,40 26,75 +4,86% 26,40 26,75 26,48 26,41 26,75 3 10.595
3/6/2024 25,51 25,51 -3,66% 25,51 25,51 25,51 25,51 26,30 1 48.469
31/5/2024 26,48 26,48 -0,04% 26,48 26,48 26,48 25,51 26,46 3 18.536
24/5/2024 26,10 26,49 +3,84% 26,10 26,49 26,22 25,51 26,49 5 201.900
23/5/2024 26,49 25,51 +2,00% 25,51 26,49 25,96 25,51 25,99 7 197.366
22/5/2024 25,51 25,01 -6,15% 25,01 25,51 25,31 25,41 26,49 2 126.550
21/5/2024 26,01 26,65 +0,60% 25,51 26,65 26,20 26,01 26,99 5 220.106
20/5/2024 26,07 26,49 -0,08% 26,02 26,49 26,12 26,01 26,49 7 308.236
16/5/2024 26,51 26,51 -14,46% 26,51 26,51 26,51 26,51 26,99 1 2.651
10/5/2024 26,90 26,90 +1,47% 26,90 26,90 26,90 26,51 27,49 1 2.690
9/5/2024 27,16 26,51 -3,53% 26,51 27,16 27,14 26,01 27,49 4 271.471
8/5/2024 27,48 27,48 -1,82% 27,48 27,48 27,48 27,49 28,99 1 16.488
7/5/2024 27,66 27,99 +1,19% 27,66 27,99 27,67 27,66 27,99 5 149.463
3/5/2024 27,66 27,66 -2,26% 27,66 27,66 27,66 27,70 28,99 5 237.876
2/5/2024 27,66 28,30 +2,46% 27,66 28,30 27,78 27,66 28,50 2 97.258
30/4/2024 27,62 27,62 -10,87% 27,62 27,62 27,62 26,01 28,99 1 2.762
29/4/2024 29,99 30,99 +3,30% 29,99 30,99 30,01 29,51 30,62 6 108.068
26/4/2024 29,01 30,00 +5,23% 29,01 30,00 29,58 29,02 29,99 4 159.746
25/4/2024 29,51 28,51 -4,49% 28,51 29,51 28,85 29,01 29,99 4 49.060
22/4/2024 29,49 29,85 +2,90% 29,49 29,85 29,54 29,21 29,99 3 56.139
19/4/2024 29,51 29,01 -1,66% 29,01 29,86 29,19 29,01 29,49 6 189.784

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.