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: 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
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

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.