Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 29,01 | 28,51 | -8,00% | 28,51 | 29,01 | 28,72 | 28,51 | 30,99 | 6 | 166.608 |
| 5/9/2025 | 29,06 | 30,99 | +6,46% | 29,01 | 30,99 | 29,54 | 29,01 | 31,99 | 4 | 67.956 |
| 4/9/2025 | 29,97 | 29,11 | -12,37% | 29,11 | 31,60 | 29,86 | 29,06 | 31,60 | 6 | 128.439 |
| 29/8/2025 | 30,49 | 33,22 | +13,11% | 30,49 | 33,22 | 32,06 | 30,49 | 0,00 | 6 | 38.474 |
| 28/8/2025 | 29,51 | 29,37 | -5,23% | 29,37 | 29,51 | 29,44 | 29,01 | 30,49 | 2 | 5.888 |
| 27/8/2025 | 30,50 | 30,99 | +2,28% | 29,01 | 30,99 | 30,17 | 29,01 | 30,99 | 9 | 117.667 |
| 26/8/2025 | 29,47 | 30,30 | +1,00% | 29,01 | 30,30 | 29,88 | 30,30 | 30,49 | 12 | 346.719 |
| 25/8/2025 | 29,41 | 30,00 | +2,01% | 28,51 | 30,00 | 29,42 | 28,51 | 29,99 | 9 | 208.896 |
| 22/8/2025 | 29,41 | 29,41 | -0,31% | 29,41 | 29,41 | 29,41 | 28,51 | 29,41 | 2 | 132.345 |
| 21/8/2025 | 29,64 | 29,50 | +0,51% | 29,50 | 29,64 | 29,50 | 28,01 | 29,41 | 4 | 103.264 |
| 20/8/2025 | 29,35 | 29,35 | +3,20% | 29,35 | 29,35 | 29,35 | 28,01 | 29,31 | 1 | 2.935 |
| 19/8/2025 | 27,01 | 28,44 | +9,34% | 27,01 | 28,44 | 27,84 | 27,80 | 29,32 | 5 | 44.554 |
| 13/8/2025 | 26,49 | 26,01 | +0,08% | 26,01 | 26,49 | 26,25 | 26,01 | 26,99 | 2 | 5.250 |
| 12/8/2025 | 26,01 | 25,99 | -0,04% | 25,80 | 26,01 | 25,81 | 26,00 | 26,49 | 5 | 193.583 |
| 11/8/2025 | 27,51 | 26,00 | -7,18% | 25,90 | 27,51 | 26,30 | 26,00 | 26,49 | 11 | 328.765 |
| 6/8/2025 | 28,01 | 28,01 | -1,75% | 28,01 | 28,01 | 28,01 | 28,01 | 28,99 | 3 | 140.050 |
| 5/8/2025 | 28,99 | 28,51 | 0,00% | 28,51 | 29,27 | 28,83 | 28,01 | 28,99 | 5 | 392.204 |
| 4/8/2025 | 28,51 | 28,51 | -2,70% | 28,51 | 28,51 | 28,51 | 28,01 | 28,99 | 2 | 142.550 |
| 1/8/2025 | 29,30 | 29,30 | +0,34% | 29,30 | 29,30 | 29,30 | 28,51 | 29,30 | 2 | 11.720 |
| 31/7/2025 | 29,00 | 29,20 | +2,42% | 29,00 | 29,20 | 29,10 | 28,51 | 29,29 | 3 | 8.730 |
| 30/7/2025 | 28,70 | 28,51 | 0,00% | 28,51 | 28,70 | 28,64 | 28,51 | 29,00 | 3 | 11.456 |
| 29/7/2025 | 28,51 | 28,51 | 0,00% | 28,51 | 28,51 | 28,51 | 28,51 | 29,00 | 2 | 17.106 |
| 28/7/2025 | 28,51 | 28,51 | 0,00% | 28,51 | 28,51 | 28,51 | 28,51 | 29,00 | 3 | 11.404 |
| 25/7/2025 | 28,51 | 28,51 | -1,69% | 28,51 | 29,00 | 28,59 | 28,51 | 29,00 | 3 | 51.465 |
| 24/7/2025 | 28,51 | 29,00 | 0,00% | 28,51 | 29,00 | 28,67 | 29,00 | 29,20 | 2 | 8.602 |
| 23/7/2025 | 28,99 | 29,00 | +1,72% | 28,01 | 29,00 | 28,71 | 29,00 | 29,10 | 6 | 152.175 |
| 22/7/2025 | 29,32 | 28,51 | -2,76% | 28,51 | 29,32 | 28,90 | 28,51 | 29,20 | 6 | 52.031 |
| 21/7/2025 | 29,27 | 29,32 | +4,68% | 28,51 | 29,49 | 29,27 | 28,51 | 29,33 | 13 | 392.265 |
| 18/7/2025 | 28,99 | 28,01 | -3,38% | 28,01 | 29,27 | 28,82 | 28,01 | 29,27 | 10 | 513.047 |
| 17/7/2025 | 28,99 | 28,99 | 0,00% | 28,99 | 28,99 | 28,99 | 28,75 | 28,99 | 1 | 8.697 |
| 16/7/2025 | 27,51 | 28,99 | +5,38% | 27,51 | 28,99 | 28,72 | 27,51 | 28,99 | 4 | 63.186 |
| 15/7/2025 | 28,90 | 27,51 | -2,00% | 27,51 | 28,90 | 27,56 | 27,51 | 28,99 | 2 | 66.163 |
| 14/7/2025 | 28,99 | 28,07 | -3,17% | 28,07 | 29,25 | 29,07 | 28,07 | 28,99 | 6 | 293.673 |
| 10/7/2025 | 28,99 | 28,99 | +5,04% | 28,99 | 28,99 | 28,99 | 27,01 | 28,99 | 1 | 2.899 |
| 8/7/2025 | 28,99 | 27,60 | +2,18% | 27,60 | 28,99 | 28,75 | 27,01 | 28,99 | 2 | 17.255 |
| 7/7/2025 | 27,01 | 27,01 | -6,83% | 27,01 | 28,99 | 27,67 | 27,01 | 28,99 | 3 | 16.602 |
| 2/7/2025 | 28,99 | 28,99 | 0,00% | 28,99 | 28,99 | 28,99 | 27,01 | 28,99 | 1 | 8.697 |
| 1/7/2025 | 28,99 | 28,99 | +5,38% | 28,99 | 28,99 | 28,99 | 27,01 | 28,99 | 4 | 20.293 |
| 30/6/2025 | 28,99 | 27,51 | -3,44% | 27,51 | 28,99 | 28,10 | 27,01 | 29,24 | 2 | 236.116 |
| 27/6/2025 | 26,51 | 28,49 | +11,03% | 26,51 | 28,49 | 27,50 | 26,51 | 28,99 | 2 | 5.500 |
| 26/6/2025 | 28,49 | 25,66 | -5,00% | 25,66 | 29,27 | 27,62 | 26,51 | 28,99 | 8 | 276.283 |
| 25/6/2025 | 28,52 | 27,01 | -5,23% | 27,01 | 28,52 | 28,01 | 27,01 | 28,49 | 6 | 16.806 |
| 24/6/2025 | 26,51 | 28,50 | +9,53% | 26,51 | 28,50 | 28,29 | 27,01 | 28,50 | 6 | 285.782 |
| 23/6/2025 | 26,03 | 26,02 | +0,04% | 26,02 | 26,03 | 26,02 | 26,01 | 27,99 | 2 | 5.205 |
| 20/6/2025 | 26,99 | 26,01 | -3,63% | 26,01 | 27,98 | 27,03 | 26,01 | 27,99 | 9 | 67.586 |
| 17/6/2025 | 26,01 | 26,99 | +3,77% | 26,01 | 26,99 | 26,23 | 26,01 | 26,99 | 4 | 68.214 |
| 16/6/2025 | 27,00 | 26,01 | -3,63% | 26,01 | 27,00 | 26,80 | 26,01 | 27,99 | 2 | 13.401 |
| 13/6/2025 | 26,99 | 26,99 | 0,00% | 26,99 | 26,99 | 26,99 | 27,00 | 27,99 | 1 | 21.592 |
| 12/6/2025 | 26,99 | 26,99 | 0,00% | 26,99 | 26,99 | 26,99 | 26,99 | 27,99 | 1 | 10.796 |
| 11/6/2025 | 26,01 | 26,99 | +3,77% | 26,01 | 26,99 | 26,71 | 26,99 | 27,99 | 4 | 18.697 |
| 10/6/2025 | 26,01 | 26,01 | -7,07% | 26,01 | 27,99 | 26,17 | 26,01 | 27,99 | 4 | 31.410 |
| 9/6/2025 | 27,28 | 27,99 | +4,25% | 26,01 | 27,99 | 27,47 | 26,11 | 27,99 | 10 | 203.290 |
| 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 |