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.
MANA11 - FII MANATI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,52 | 8,55 | +0,35% | 8,48 | 8,58 | 8,53 | 8,51 | 8,55 | 6.569 | 66.597.308 |
| 16/4/2025 | 8,48 | 8,52 | +1,07% | 8,45 | 8,55 | 8,49 | 8,48 | 8,52 | 4.029 | 73.989.300 |
| 15/4/2025 | 8,47 | 8,43 | -0,12% | 8,42 | 8,47 | 8,44 | 8,43 | 8,44 | 1.489 | 46.826.225 |
| 14/4/2025 | 8,44 | 8,44 | 0,00% | 8,41 | 8,48 | 8,44 | 8,44 | 8,45 | 3.232 | 36.491.686 |
| 11/4/2025 | 8,40 | 8,44 | +0,48% | 8,36 | 8,45 | 8,38 | 8,40 | 8,44 | 4.379 | 44.827.350 |
| 10/4/2025 | 8,45 | 8,40 | 0,00% | 8,35 | 8,45 | 8,40 | 8,39 | 8,40 | 5.195 | 64.230.672 |
| 9/4/2025 | 8,43 | 8,40 | -0,36% | 8,40 | 8,45 | 8,41 | 8,40 | 8,41 | 2.335 | 79.906.477 |
| 8/4/2025 | 8,38 | 8,43 | +0,60% | 8,36 | 8,45 | 8,41 | 8,40 | 8,43 | 2.524 | 58.253.526 |
| 7/4/2025 | 8,25 | 8,38 | +1,33% | 8,12 | 8,39 | 8,25 | 8,38 | 8,39 | 8.693 | 178.224.822 |
| 4/4/2025 | 8,50 | 8,27 | -2,25% | 8,24 | 8,52 | 8,30 | 8,27 | 8,29 | 7.795 | 281.451.154 |
| 3/4/2025 | 8,50 | 8,46 | -0,24% | 8,44 | 8,52 | 8,48 | 8,46 | 8,47 | 3.801 | 52.760.423 |
| 2/4/2025 | 8,46 | 8,48 | 0,00% | 8,44 | 8,56 | 8,49 | 8,47 | 8,48 | 4.159 | 86.293.486 |
| 1/4/2025 | 8,44 | 8,48 | +0,24% | 8,35 | 8,54 | 8,46 | 8,48 | 8,49 | 9.960 | 145.162.619 |
| 31/3/2025 | 8,49 | 8,46 | -0,12% | 8,45 | 8,53 | 8,48 | 8,46 | 8,48 | 3.397 | 100.909.740 |
| 28/3/2025 | 8,50 | 8,47 | +0,24% | 8,45 | 8,53 | 8,47 | 8,46 | 8,47 | 8.047 | 91.226.375 |
| 27/3/2025 | 8,46 | 8,45 | 0,00% | 8,43 | 8,61 | 8,47 | 8,44 | 8,45 | 3.948 | 115.837.295 |
| 26/3/2025 | 8,51 | 8,45 | +0,24% | 8,41 | 8,51 | 8,43 | 8,45 | 8,46 | 2.140 | 70.615.151 |
| 25/3/2025 | 8,43 | 8,43 | 0,00% | 8,40 | 8,56 | 8,50 | 8,43 | 8,45 | 10.272 | 180.505.151 |
| 24/3/2025 | 8,45 | 8,43 | +0,36% | 8,41 | 8,46 | 8,43 | 8,42 | 8,43 | 3.281 | 69.069.035 |
| 21/3/2025 | 8,40 | 8,40 | 0,00% | 8,40 | 8,46 | 8,43 | 8,40 | 8,43 | 6.651 | 108.040.920 |
| 20/3/2025 | 8,50 | 8,40 | -1,06% | 8,39 | 8,52 | 8,43 | 8,39 | 8,40 | 4.670 | 99.520.528 |
| 19/3/2025 | 8,45 | 8,49 | +0,47% | 8,41 | 8,49 | 8,45 | 8,47 | 8,49 | 7.639 | 91.336.407 |
| 18/3/2025 | 8,48 | 8,45 | 0,00% | 8,42 | 8,49 | 8,45 | 8,44 | 8,45 | 7.439 | 76.809.991 |
| 17/3/2025 | 8,45 | 8,45 | +0,60% | 8,40 | 8,47 | 8,44 | 8,43 | 8,45 | 5.102 | 70.256.499 |
| 14/3/2025 | 8,45 | 8,40 | +0,12% | 8,37 | 8,46 | 8,43 | 8,40 | 8,42 | 11.392 | 82.743.278 |
| 13/3/2025 | 8,47 | 8,39 | 0,00% | 8,37 | 8,50 | 8,43 | 8,39 | 8,42 | 7.864 | 93.259.920 |
| 12/3/2025 | 8,45 | 8,39 | -0,24% | 8,39 | 8,49 | 8,44 | 8,39 | 8,42 | 6.669 | 81.374.385 |
| 11/3/2025 | 8,42 | 8,41 | +0,84% | 8,35 | 8,45 | 8,39 | 8,41 | 8,42 | 8.587 | 129.199.264 |
| 10/3/2025 | 8,35 | 8,34 | -0,12% | 8,33 | 8,43 | 8,37 | 8,34 | 8,35 | 5.687 | 103.448.648 |
| 7/3/2025 | 8,40 | 8,35 | +0,48% | 8,13 | 8,42 | 8,25 | 8,33 | 8,35 | 11.814 | 217.990.308 |
| 6/3/2025 | 8,24 | 8,31 | +0,73% | 8,23 | 8,41 | 8,29 | 8,28 | 8,31 | 12.329 | 79.034.895 |
| 5/3/2025 | 8,17 | 8,25 | -0,24% | 8,10 | 8,25 | 8,18 | 8,23 | 8,25 | 1.378 | 72.643.817 |
| 28/2/2025 | 8,28 | 8,27 | -0,12% | 8,20 | 8,34 | 8,28 | 8,24 | 8,27 | 4.419 | 174.654.314 |
| 27/2/2025 | 8,19 | 8,28 | +0,85% | 8,14 | 8,28 | 8,22 | 8,22 | 8,28 | 5.457 | 105.152.688 |
| 26/2/2025 | 8,16 | 8,21 | +0,61% | 8,12 | 8,25 | 8,19 | 8,15 | 8,21 | 3.513 | 146.983.251 |
| 25/2/2025 | 8,05 | 8,16 | +2,00% | 8,00 | 8,17 | 8,12 | 8,15 | 8,16 | 6.817 | 151.554.070 |
| 24/2/2025 | 8,01 | 8,00 | +0,76% | 7,94 | 8,08 | 8,00 | 7,99 | 8,00 | 4.833 | 92.507.325 |
| 21/2/2025 | 7,82 | 7,94 | +2,19% | 7,77 | 7,98 | 7,87 | 7,91 | 7,94 | 9.234 | 289.462.259 |
| 20/2/2025 | 7,69 | 7,77 | +0,78% | 7,69 | 7,82 | 7,76 | 7,77 | 7,79 | 3.028 | 80.159.612 |
| 19/2/2025 | 7,70 | 7,71 | +0,13% | 7,68 | 7,78 | 7,72 | 7,69 | 7,71 | 1.425 | 65.569.117 |
| 18/2/2025 | 7,78 | 7,70 | -1,03% | 7,63 | 7,84 | 7,75 | 7,66 | 7,70 | 8.666 | 138.074.335 |
| 17/2/2025 | 7,55 | 7,78 | +3,18% | 7,54 | 7,79 | 7,67 | 7,76 | 7,78 | 4.295 | 125.000.012 |
| 14/2/2025 | 7,55 | 7,54 | +0,27% | 7,49 | 7,57 | 7,52 | 7,52 | 7,54 | 5.190 | 109.877.997 |
| 13/2/2025 | 7,53 | 7,52 | -0,13% | 7,47 | 7,56 | 7,51 | 7,48 | 7,52 | 2.196 | 70.851.549 |
| 12/2/2025 | 7,49 | 7,53 | -0,53% | 7,46 | 7,60 | 7,52 | 7,53 | 7,55 | 5.135 | 121.970.029 |
| 11/2/2025 | 7,60 | 7,57 | 0,00% | 7,53 | 7,60 | 7,56 | 7,57 | 7,58 | 1.480 | 70.817.233 |
| 10/2/2025 | 7,56 | 7,57 | +0,13% | 7,53 | 7,63 | 7,57 | 7,54 | 7,57 | 4.678 | 57.330.810 |
| 7/2/2025 | 7,60 | 7,56 | +0,53% | 7,47 | 7,60 | 7,52 | 7,50 | 7,56 | 6.484 | 72.023.496 |
| 6/2/2025 | 7,58 | 7,52 | +0,13% | 7,50 | 7,59 | 7,53 | 7,51 | 7,52 | 871 | 25.756.568 |
| 5/2/2025 | 7,64 | 7,51 | -0,66% | 7,42 | 7,64 | 7,55 | 7,51 | 7,56 | 6.081 | 87.796.829 |
| 4/2/2025 | 7,80 | 7,56 | -2,20% | 7,56 | 7,82 | 7,62 | 7,56 | 7,59 | 10.169 | 100.517.152 |
| 3/2/2025 | 7,80 | 7,73 | -2,15% | 7,58 | 7,88 | 7,70 | 7,70 | 7,73 | 9.741 | 140.830.664 |
| 31/1/2025 | 7,72 | 7,90 | +3,40% | 7,61 | 7,94 | 7,76 | 7,90 | 7,91 | 6.145 | 135.219.165 |
| 30/1/2025 | 7,67 | 7,64 | +0,39% | 7,60 | 7,71 | 7,65 | 7,63 | 7,64 | 8.960 | 71.552.701 |
| 29/1/2025 | 7,56 | 7,61 | +1,60% | 7,53 | 7,66 | 7,59 | 7,59 | 7,61 | 4.641 | 124.405.593 |
| 28/1/2025 | 7,58 | 7,49 | -1,19% | 7,38 | 7,64 | 7,46 | 7,47 | 7,49 | 4.889 | 132.412.999 |
| 27/1/2025 | 7,71 | 7,58 | -1,69% | 7,51 | 7,76 | 7,62 | 7,58 | 7,60 | 1.769 | 103.344.457 |
| 24/1/2025 | 7,68 | 7,71 | +0,39% | 7,63 | 7,74 | 7,68 | 7,68 | 7,71 | 4.213 | 60.688.937 |
| 23/1/2025 | 7,76 | 7,68 | -0,13% | 7,63 | 7,80 | 7,70 | 7,65 | 7,68 | 2.493 | 70.127.930 |
| 22/1/2025 | 7,75 | 7,69 | -1,16% | 7,64 | 7,84 | 7,72 | 7,66 | 7,69 | 7.087 | 136.722.749 |
| 21/1/2025 | 7,80 | 7,78 | -0,13% | 7,71 | 7,88 | 7,79 | 7,78 | 7,82 | 4.024 | 117.975.795 |
| 20/1/2025 | 8,00 | 7,79 | -2,01% | 7,67 | 8,02 | 7,84 | 7,79 | 7,81 | 2.918 | 134.707.353 |