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: 3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |