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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,75 | 8,74 | 0,00% | 8,68 | 8,76 | 8,72 | 8,73 | 8,74 | 4.885 | 84.493.736 |
| 4/6/2025 | 8,78 | 8,74 | -0,46% | 8,70 | 8,80 | 8,74 | 8,72 | 8,74 | 5.260 | 122.424.440 |
| 3/6/2025 | 8,80 | 8,78 | +0,23% | 8,73 | 8,82 | 8,75 | 8,76 | 8,78 | 6.675 | 97.619.248 |
| 2/6/2025 | 8,81 | 8,76 | -1,35% | 8,76 | 8,81 | 8,78 | 8,76 | 8,77 | 6.554 | 165.687.926 |
| 30/5/2025 | 8,87 | 8,88 | +0,45% | 8,84 | 8,88 | 8,86 | 8,87 | 8,88 | 3.756 | 72.944.299 |
| 29/5/2025 | 8,88 | 8,84 | -0,56% | 8,83 | 8,89 | 8,84 | 8,83 | 8,84 | 5.798 | 115.931.854 |
| 28/5/2025 | 8,85 | 8,89 | +0,45% | 8,83 | 8,89 | 8,85 | 8,85 | 8,89 | 3.513 | 89.108.539 |
| 27/5/2025 | 8,84 | 8,85 | +0,34% | 8,80 | 8,89 | 8,84 | 8,83 | 8,85 | 8.006 | 236.884.585 |
| 26/5/2025 | 8,84 | 8,82 | +0,23% | 8,78 | 8,88 | 8,81 | 8,80 | 8,82 | 5.654 | 115.700.270 |
| 23/5/2025 | 8,85 | 8,80 | -0,23% | 8,79 | 8,85 | 8,81 | 8,80 | 8,82 | 13.103 | 180.295.362 |
| 22/5/2025 | 8,82 | 8,82 | -0,34% | 8,79 | 8,87 | 8,82 | 8,81 | 8,82 | 8.721 | 171.763.938 |
| 21/5/2025 | 8,86 | 8,85 | -0,23% | 8,81 | 8,87 | 8,83 | 8,82 | 8,85 | 3.063 | 81.731.003 |
| 20/5/2025 | 8,83 | 8,87 | +0,45% | 8,81 | 8,87 | 8,83 | 8,86 | 8,87 | 4.347 | 63.823.375 |
| 19/5/2025 | 8,88 | 8,83 | -0,11% | 8,79 | 8,89 | 8,82 | 8,81 | 8,83 | 5.101 | 112.018.870 |
| 16/5/2025 | 8,85 | 8,84 | -0,11% | 8,79 | 8,88 | 8,82 | 8,81 | 8,84 | 9.665 | 154.092.528 |
| 15/5/2025 | 8,83 | 8,85 | +0,57% | 8,79 | 8,85 | 8,82 | 8,80 | 8,85 | 2.288 | 77.955.275 |
| 14/5/2025 | 8,86 | 8,80 | -0,56% | 8,74 | 8,89 | 8,80 | 8,79 | 8,80 | 4.531 | 168.309.511 |
| 13/5/2025 | 8,81 | 8,85 | +0,91% | 8,77 | 8,89 | 8,82 | 8,84 | 8,85 | 2.187 | 85.628.144 |
| 12/5/2025 | 8,85 | 8,77 | -0,79% | 8,73 | 8,86 | 8,79 | 8,75 | 8,77 | 3.171 | 83.212.351 |
| 9/5/2025 | 8,85 | 8,84 | +0,23% | 8,80 | 8,89 | 8,83 | 8,82 | 8,84 | 6.582 | 74.873.186 |
| 8/5/2025 | 8,84 | 8,82 | -0,23% | 8,80 | 8,91 | 8,84 | 8,82 | 8,83 | 1.165 | 63.181.017 |
| 7/5/2025 | 8,87 | 8,84 | +0,45% | 8,82 | 8,90 | 8,85 | 8,84 | 8,85 | 4.334 | 107.799.005 |
| 6/5/2025 | 8,90 | 8,80 | -1,12% | 8,79 | 8,92 | 8,84 | 8,80 | 8,82 | 5.735 | 192.638.651 |
| 5/5/2025 | 8,83 | 8,90 | +1,14% | 8,80 | 8,93 | 8,84 | 8,84 | 8,90 | 6.072 | 103.152.754 |
| 2/5/2025 | 8,77 | 8,80 | +0,46% | 8,65 | 8,84 | 8,72 | 8,78 | 8,80 | 9.452 | 106.523.121 |
| 29/4/2025 | 8,74 | 8,76 | +0,46% | 8,72 | 8,78 | 8,76 | 8,74 | 8,76 | 8.742 | 105.527.637 |
| 28/4/2025 | 8,69 | 8,72 | +0,81% | 8,65 | 8,79 | 8,71 | 8,66 | 8,72 | 1.612 | 220.709.922 |
| 25/4/2025 | 8,64 | 8,65 | +0,58% | 8,62 | 8,68 | 8,63 | 8,64 | 8,65 | 6.338 | 150.794.471 |
| 24/4/2025 | 8,62 | 8,60 | 0,00% | 8,42 | 8,67 | 8,52 | 8,59 | 8,60 | 5.213 | 377.203.154 |
| 23/4/2025 | 8,59 | 8,60 | +0,47% | 8,50 | 8,60 | 8,56 | 8,58 | 8,60 | 5.674 | 78.893.516 |
| 22/4/2025 | 8,52 | 8,56 | +0,12% | 8,47 | 8,58 | 8,53 | 8,54 | 8,56 | 6.034 | 94.820.623 |
| 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 |