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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 17/1/2025 | 7,95 | 7,95 | -1,24% | 7,75 | 8,04 | 7,89 | 7,92 | 7,95 | 4.330 | 99.178.820 |
| 16/1/2025 | 8,06 | 8,05 | +0,75% | 7,96 | 8,07 | 8,01 | 8,05 | 8,08 | 10.751 | 101.356.484 |
| 15/1/2025 | 8,03 | 7,99 | -1,11% | 7,94 | 8,15 | 7,99 | 7,99 | 8,00 | 8.963 | 132.105.727 |
| 14/1/2025 | 8,04 | 8,08 | +0,75% | 7,96 | 8,08 | 8,02 | 8,06 | 8,08 | 6.413 | 71.127.302 |
| 13/1/2025 | 8,01 | 8,02 | +0,25% | 7,83 | 8,14 | 8,01 | 8,02 | 8,04 | 2.879 | 100.564.997 |
| 10/1/2025 | 8,01 | 8,00 | -0,12% | 7,89 | 8,11 | 7,97 | 8,00 | 8,02 | 5.867 | 73.363.619 |
| 9/1/2025 | 8,12 | 8,01 | +0,50% | 7,94 | 8,12 | 8,06 | 8,01 | 8,06 | 2.210 | 152.225.754 |
| 8/1/2025 | 8,01 | 7,97 | -0,50% | 7,91 | 8,19 | 8,03 | 7,97 | 8,03 | 3.453 | 88.313.887 |
| 7/1/2025 | 8,05 | 8,01 | +0,50% | 8,00 | 8,15 | 8,08 | 8,01 | 8,07 | 6.142 | 155.638.721 |
| 6/1/2025 | 8,08 | 7,97 | -0,38% | 7,89 | 8,14 | 8,02 | 7,91 | 7,97 | 4.713 | 119.582.752 |
| 3/1/2025 | 7,85 | 8,00 | +2,83% | 7,80 | 8,03 | 7,96 | 8,00 | 8,01 | 2.102 | 124.263.580 |
| 2/1/2025 | 7,59 | 7,78 | -0,89% | 7,59 | 7,84 | 7,75 | 7,78 | 7,79 | 3.634 | 110.733.252 |
| 30/12/2024 | 7,99 | 7,85 | -0,88% | 7,82 | 8,16 | 7,92 | 7,84 | 7,85 | 3.062 | 145.485.560 |
| 27/12/2024 | 7,94 | 7,92 | +0,89% | 7,84 | 8,10 | 7,97 | 7,92 | 7,97 | 3.397 | 226.886.944 |
| 26/12/2024 | 7,63 | 7,85 | +2,88% | 7,60 | 7,94 | 7,83 | 7,85 | 7,92 | 7.799 | 242.191.735 |
| 23/12/2024 | 7,26 | 7,63 | +5,10% | 7,26 | 7,64 | 7,50 | 7,60 | 7,63 | 7.531 | 160.602.566 |
| 20/12/2024 | 7,14 | 7,26 | +1,40% | 7,09 | 7,39 | 7,21 | 7,23 | 7,26 | 7.664 | 223.307.117 |
| 19/12/2024 | 7,17 | 7,16 | -0,42% | 7,04 | 7,19 | 7,11 | 7,07 | 7,16 | 5.812 | 178.876.747 |
| 18/12/2024 | 7,33 | 7,19 | -1,91% | 7,15 | 7,38 | 7,24 | 7,16 | 7,19 | 6.117 | 123.414.960 |
| 17/12/2024 | 7,49 | 7,33 | -1,21% | 7,23 | 7,49 | 7,38 | 7,31 | 7,33 | 7.612 | 224.523.249 |
| 16/12/2024 | 7,45 | 7,42 | -1,07% | 7,35 | 7,50 | 7,44 | 7,42 | 7,44 | 3.663 | 231.965.023 |
| 13/12/2024 | 7,49 | 7,50 | -1,19% | 7,41 | 7,57 | 7,50 | 7,45 | 7,50 | 6.034 | 267.533.671 |
| 12/12/2024 | 7,62 | 7,59 | -2,06% | 7,50 | 7,75 | 7,58 | 7,54 | 7,59 | 5.268 | 231.422.098 |
| 11/12/2024 | 7,70 | 7,75 | +0,65% | 7,62 | 7,81 | 7,69 | 7,69 | 7,75 | 6.205 | 143.796.240 |
| 10/12/2024 | 7,90 | 7,70 | -2,53% | 7,70 | 7,90 | 7,76 | 7,70 | 7,74 | 7.435 | 227.038.477 |
| 9/12/2024 | 7,96 | 7,90 | -0,63% | 7,87 | 8,02 | 7,93 | 7,87 | 7,90 | 6.202 | 151.406.744 |
| 6/12/2024 | 8,03 | 7,95 | 0,00% | 7,89 | 8,10 | 8,00 | 7,95 | 7,97 | 6.673 | 185.125.287 |
| 5/12/2024 | 8,19 | 7,95 | -2,45% | 7,91 | 8,19 | 8,01 | 7,95 | 8,04 | 3.547 | 134.380.940 |
| 4/12/2024 | 8,18 | 8,15 | -1,81% | 8,06 | 8,25 | 8,13 | 8,07 | 8,15 | 2.383 | 129.107.492 |
| 3/12/2024 | 8,35 | 8,30 | -0,24% | 8,20 | 8,39 | 8,28 | 8,25 | 8,30 | 4.782 | 97.412.049 |
| 2/12/2024 | 8,38 | 8,32 | -1,42% | 8,29 | 8,42 | 8,33 | 8,31 | 8,32 | 3.962 | 102.910.110 |
| 29/11/2024 | 8,38 | 8,44 | +0,60% | 8,33 | 8,44 | 8,37 | 8,44 | 8,46 | 4.860 | 137.821.467 |
| 28/11/2024 | 8,50 | 8,39 | -1,64% | 8,36 | 8,50 | 8,41 | 8,38 | 8,39 | 5.498 | 98.624.360 |
| 27/11/2024 | 8,43 | 8,53 | +1,19% | 8,40 | 8,54 | 8,45 | 8,44 | 8,53 | 8.064 | 117.481.872 |
| 26/11/2024 | 8,46 | 8,43 | +0,24% | 8,38 | 8,46 | 8,41 | 8,43 | 8,46 | 7.521 | 121.276.726 |
| 25/11/2024 | 8,37 | 8,41 | +0,48% | 8,36 | 8,52 | 8,39 | 8,40 | 8,41 | 4.499 | 148.098.833 |
| 22/11/2024 | 8,47 | 8,37 | -0,95% | 8,35 | 8,47 | 8,38 | 8,37 | 8,39 | 8.118 | 121.910.989 |
| 21/11/2024 | 8,45 | 8,45 | 0,00% | 8,33 | 8,48 | 8,39 | 8,39 | 8,45 | 6.510 | 155.102.766 |
| 19/11/2024 | 8,45 | 8,45 | +0,24% | 8,31 | 8,45 | 8,38 | 8,36 | 8,45 | 13.531 | 136.679.709 |
| 18/11/2024 | 8,39 | 8,43 | +0,36% | 8,25 | 8,45 | 8,37 | 8,40 | 8,43 | 2.538 | 151.448.187 |
| 14/11/2024 | 8,30 | 8,40 | +1,33% | 8,28 | 8,40 | 8,31 | 8,34 | 8,40 | 5.508 | 81.232.067 |
| 13/11/2024 | 8,37 | 8,29 | -0,84% | 8,24 | 8,43 | 8,31 | 8,29 | 8,32 | 2.696 | 141.515.574 |
| 12/11/2024 | 8,43 | 8,36 | -1,42% | 8,36 | 8,48 | 8,42 | 8,35 | 8,36 | 4.540 | 106.418.595 |
| 11/11/2024 | 8,48 | 8,48 | 0,00% | 8,42 | 8,54 | 8,49 | 8,48 | 8,49 | 7.215 | 346.809.263 |