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.

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
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

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.