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 TodosTempo Gráfico: 2 Meses
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 26,85 | 26,85 | +5,25% | 25,51 | 26,85 | 26,58 | 25,51 | 26,99 | 3 | 13.291 |
| 4/6/2025 | 25,51 | 25,51 | -1,85% | 25,51 | 25,51 | 25,51 | 25,51 | 26,80 | 1 | 10.204 |
| 3/6/2025 | 25,99 | 25,99 | -1,89% | 25,99 | 25,99 | 25,99 | 25,21 | 26,49 | 3 | 7.797 |
| 2/6/2025 | 26,99 | 26,49 | +5,92% | 26,49 | 26,99 | 26,82 | 25,01 | 26,49 | 2 | 16.094 |
| 29/5/2025 | 25,99 | 25,01 | +0,04% | 25,01 | 26,48 | 25,16 | 25,01 | 25,99 | 7 | 221.461 |
| 28/5/2025 | 25,01 | 25,00 | -5,62% | 25,00 | 25,01 | 25,00 | 25,00 | 25,49 | 4 | 20.001 |
| 26/5/2025 | 26,49 | 26,49 | 0,00% | 24,80 | 26,49 | 26,06 | 24,80 | 26,49 | 3 | 10.427 |
| 23/5/2025 | 26,49 | 26,49 | 0,00% | 26,49 | 26,49 | 26,49 | 24,81 | 26,49 | 2 | 26.490 |
| 22/5/2025 | 25,49 | 26,49 | +3,92% | 25,49 | 26,49 | 25,70 | 25,01 | 26,49 | 5 | 82.268 |
| 21/5/2025 | 24,80 | 25,49 | +2,78% | 24,80 | 25,49 | 25,44 | 24,80 | 25,49 | 5 | 73.783 |
| 20/5/2025 | 25,24 | 24,80 | +3,29% | 24,60 | 25,24 | 24,83 | 24,80 | 24,99 | 4 | 37.249 |
| 19/5/2025 | 26,49 | 24,01 | -7,62% | 24,01 | 26,49 | 24,62 | 24,02 | 26,49 | 55 | 140.378 |
| 16/5/2025 | 26,49 | 25,99 | +3,50% | 25,99 | 26,49 | 26,24 | 25,01 | 25,99 | 9 | 57.728 |
| 15/5/2025 | 26,49 | 25,11 | +0,48% | 25,11 | 26,49 | 26,07 | 25,11 | 26,49 | 15 | 182.520 |
| 14/5/2025 | 24,99 | 24,99 | -3,92% | 24,99 | 24,99 | 24,99 | 24,51 | 26,49 | 1 | 2.499 |
| 12/5/2025 | 24,99 | 24,02 | -2,75% | 24,02 | 24,99 | 24,10 | 24,02 | 25,49 | 5 | 108.478 |
| 9/5/2025 | 24,70 | 24,70 | -1,16% | 24,70 | 24,70 | 24,70 | 24,70 | 24,99 | 1 | 4.940 |
| 8/5/2025 | 24,99 | 24,99 | +1,59% | 24,99 | 24,99 | 24,99 | 24,71 | 24,99 | 6 | 24.990 |
| 7/5/2025 | 24,60 | 24,60 | -3,49% | 24,60 | 24,60 | 24,60 | 24,60 | 24,99 | 1 | 2.460 |
| 6/5/2025 | 25,49 | 25,49 | 0,00% | 25,49 | 25,49 | 25,49 | 24,51 | 25,49 | 4 | 124.901 |
| 5/5/2025 | 25,49 | 25,49 | +4,08% | 25,49 | 25,49 | 25,49 | 24,01 | 25,49 | 3 | 33.137 |
| 2/5/2025 | 24,51 | 24,49 | -5,84% | 24,49 | 24,51 | 24,49 | 24,01 | 24,49 | 7 | 85.735 |
| 29/4/2025 | 26,01 | 26,01 | -3,56% | 26,01 | 26,01 | 26,01 | 26,01 | 26,89 | 1 | 26.010 |
| 28/4/2025 | 26,97 | 26,97 | 0,00% | 26,97 | 26,97 | 26,97 | 26,01 | 26,97 | 2 | 5.394 |
| 25/4/2025 | 26,97 | 26,97 | +0,04% | 26,97 | 26,97 | 26,97 | 26,01 | 26,97 | 3 | 8.091 |
| 24/4/2025 | 26,95 | 26,96 | +0,04% | 26,95 | 26,96 | 26,95 | 26,01 | 26,97 | 5 | 37.740 |
| 23/4/2025 | 26,97 | 26,95 | -0,19% | 26,94 | 26,97 | 26,95 | 26,01 | 26,95 | 6 | 32.340 |
| 22/4/2025 | 26,50 | 27,00 | +3,01% | 26,01 | 27,00 | 26,37 | 26,01 | 26,98 | 10 | 126.610 |
| 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 |