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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 8/11/2024 | 8,55 | 8,48 | -0,24% | 8,46 | 8,56 | 8,49 | 8,48 | 8,52 | 4.155 | 360.690.106 |
| 7/11/2024 | 8,57 | 8,50 | +0,24% | 8,46 | 8,57 | 8,50 | 8,46 | 8,50 | 3.644 | 278.913.366 |
| 6/11/2024 | 8,47 | 8,48 | -0,12% | 8,45 | 8,58 | 8,49 | 8,48 | 8,51 | 4.787 | 232.601.466 |
| 5/11/2024 | 8,55 | 8,49 | -0,12% | 8,46 | 8,55 | 8,50 | 8,49 | 8,53 | 22.206 | 169.712.138 |
| 4/11/2024 | 8,50 | 8,50 | -0,12% | 8,45 | 8,59 | 8,50 | 8,50 | 8,52 | 17.329 | 125.521.380 |
| 1/11/2024 | 8,52 | 8,51 | -0,47% | 8,43 | 8,53 | 8,49 | 8,51 | 8,52 | 4.329 | 97.208.337 |
| 31/10/2024 | 8,58 | 8,55 | -0,23% | 8,46 | 8,60 | 8,53 | 8,53 | 8,55 | 4.816 | 106.159.734 |
| 30/10/2024 | 8,52 | 8,57 | +1,66% | 8,44 | 8,58 | 8,51 | 8,55 | 8,57 | 5.768 | 110.494.904 |
| 29/10/2024 | 8,55 | 8,43 | 0,00% | 8,38 | 8,55 | 8,44 | 8,40 | 8,43 | 3.447 | 205.976.037 |
| 28/10/2024 | 8,47 | 8,43 | 0,00% | 8,37 | 8,52 | 8,45 | 8,43 | 8,48 | 2.428 | 107.185.359 |
| 25/10/2024 | 8,41 | 8,43 | +0,48% | 8,33 | 8,49 | 8,41 | 8,43 | 8,45 | 10.678 | 101.662.105 |
| 24/10/2024 | 8,50 | 8,39 | -1,41% | 8,28 | 8,56 | 8,36 | 8,35 | 8,39 | 5.813 | 233.378.982 |
| 23/10/2024 | 8,62 | 8,51 | -1,05% | 8,45 | 8,62 | 8,50 | 8,46 | 8,51 | 3.890 | 119.421.741 |
| 22/10/2024 | 8,61 | 8,60 | -0,92% | 8,56 | 8,66 | 8,60 | 8,59 | 8,60 | 3.146 | 89.006.201 |
| 21/10/2024 | 8,72 | 8,68 | -0,46% | 8,61 | 8,74 | 8,65 | 8,63 | 8,68 | 2.560 | 87.501.428 |
| 18/10/2024 | 8,73 | 8,72 | 0,00% | 8,68 | 8,74 | 8,70 | 8,72 | 8,73 | 3.113 | 84.929.844 |
| 17/10/2024 | 8,73 | 8,72 | -0,57% | 8,70 | 8,75 | 8,72 | 8,72 | 8,73 | 691 | 58.103.927 |
| 16/10/2024 | 8,81 | 8,77 | -0,45% | 8,71 | 8,81 | 8,74 | 8,74 | 8,77 | 5.535 | 124.701.369 |
| 15/10/2024 | 8,77 | 8,81 | +0,34% | 8,75 | 8,88 | 8,80 | 8,77 | 8,81 | 3.421 | 137.954.522 |
| 14/10/2024 | 8,76 | 8,78 | +0,23% | 8,71 | 8,84 | 8,76 | 8,77 | 8,78 | 19.225 | 88.688.257 |
| 11/10/2024 | 8,83 | 8,76 | -0,79% | 8,73 | 8,83 | 8,77 | 8,76 | 8,79 | 3.511 | 85.215.994 |
| 10/10/2024 | 8,96 | 8,83 | -0,90% | 8,78 | 8,98 | 8,85 | 8,83 | 8,88 | 10.665 | 111.696.280 |
| 9/10/2024 | 9,01 | 8,91 | -1,44% | 8,87 | 9,03 | 8,93 | 8,91 | 8,93 | 3.998 | 117.803.984 |
| 8/10/2024 | 9,05 | 9,04 | -0,22% | 8,90 | 9,06 | 8,97 | 8,99 | 9,04 | 5.881 | 116.999.632 |
| 7/10/2024 | 9,06 | 9,06 | 0,00% | 8,90 | 9,10 | 9,03 | 9,05 | 9,06 | 4.688 | 131.044.454 |
| 4/10/2024 | 8,90 | 9,06 | +1,46% | 8,89 | 9,10 | 9,00 | 9,03 | 9,06 | 6.406 | 216.203.129 |
| 3/10/2024 | 8,83 | 8,93 | +1,13% | 8,75 | 8,93 | 8,81 | 8,82 | 8,93 | 8.947 | 157.136.960 |
| 2/10/2024 | 8,73 | 8,83 | +0,11% | 8,72 | 8,87 | 8,80 | 8,81 | 8,83 | 1.584 | 65.289.461 |
| 1/10/2024 | 8,73 | 8,82 | -1,45% | 8,72 | 8,92 | 8,79 | 8,75 | 8,82 | 14.065 | 117.227.459 |
| 30/9/2024 | 8,97 | 8,95 | +1,59% | 8,86 | 8,98 | 8,94 | 8,95 | 8,97 | 2.196 | 153.037.928 |
| 26/9/2024 | 8,73 | 8,81 | +0,34% | 8,73 | 9,04 | 8,84 | 8,80 | 8,81 | 2.054 | 243.375.301 |
| 25/9/2024 | 8,86 | 8,78 | -0,45% | 8,75 | 8,98 | 8,80 | 8,77 | 8,78 | 5.576 | 209.611.359 |
| 24/9/2024 | 8,91 | 8,82 | -0,90% | 8,77 | 8,95 | 8,83 | 8,82 | 8,83 | 5.259 | 115.685.074 |
| 23/9/2024 | 9,02 | 8,90 | -1,33% | 8,80 | 9,02 | 8,91 | 8,90 | 8,93 | 3.378 | 163.357.805 |
| 20/9/2024 | 9,04 | 9,02 | -0,22% | 9,00 | 9,05 | 9,02 | 9,01 | 9,02 | 7.893 | 58.685.122 |
| 19/9/2024 | 9,05 | 9,04 | -0,11% | 9,02 | 9,07 | 9,04 | 9,03 | 9,04 | 7.873 | 86.329.044 |
| 18/9/2024 | 9,05 | 9,05 | -0,11% | 9,01 | 9,07 | 9,04 | 9,03 | 9,05 | 2.737 | 134.227.049 |
| 17/9/2024 | 9,04 | 9,06 | -0,11% | 9,01 | 9,07 | 9,04 | 9,04 | 9,06 | 3.735 | 127.576.306 |
| 16/9/2024 | 9,09 | 9,07 | -0,22% | 9,04 | 9,09 | 9,06 | 9,04 | 9,07 | 1.317 | 67.920.154 |
| 13/9/2024 | 9,09 | 9,09 | +0,22% | 9,05 | 9,12 | 9,07 | 9,08 | 9,09 | 4.091 | 128.809.502 |
| 12/9/2024 | 9,11 | 9,07 | -0,44% | 9,06 | 9,14 | 9,08 | 9,07 | 9,09 | 866 | 86.682.141 |
| 11/9/2024 | 9,15 | 9,11 | -0,44% | 9,10 | 9,16 | 9,11 | 9,11 | 9,12 | 977 | 86.658.983 |
| 10/9/2024 | 9,12 | 9,15 | -0,11% | 9,11 | 9,17 | 9,14 | 9,13 | 9,15 | 3.488 | 82.505.514 |
| 9/9/2024 | 9,17 | 9,16 | -0,11% | 9,11 | 9,18 | 9,15 | 9,12 | 9,16 | 1.007 | 70.433.788 |
| 6/9/2024 | 9,17 | 9,17 | 0,00% | 9,12 | 9,19 | 9,15 | 9,16 | 9,17 | 5.537 | 86.732.667 |
| 5/9/2024 | 9,19 | 9,17 | 0,00% | 9,15 | 9,19 | 9,16 | 9,15 | 9,17 | 504 | 61.698.494 |
| 4/9/2024 | 9,18 | 9,17 | -0,11% | 9,14 | 9,20 | 9,16 | 9,15 | 9,17 | 1.980 | 205.269.508 |
| 3/9/2024 | 9,21 | 9,18 | 0,00% | 9,15 | 9,21 | 9,17 | 9,17 | 9,18 | 702 | 65.849.718 |
| 2/9/2024 | 9,24 | 9,18 | -1,08% | 9,14 | 9,24 | 9,16 | 9,18 | 9,19 | 1.438 | 89.976.148 |
| 30/8/2024 | 9,31 | 9,28 | -0,11% | 9,27 | 9,31 | 9,29 | 9,28 | 9,30 | 6.436 | 142.539.602 |
| 29/8/2024 | 9,28 | 9,29 | +0,11% | 9,25 | 9,31 | 9,28 | 9,28 | 9,29 | 3.170 | 134.460.444 |
| 28/8/2024 | 9,30 | 9,28 | -0,11% | 9,25 | 9,33 | 9,28 | 9,28 | 9,31 | 2.364 | 96.837.684 |
| 27/8/2024 | 9,28 | 9,29 | +0,11% | 9,24 | 9,30 | 9,27 | 9,28 | 9,29 | 7.240 | 257.960.179 |
| 26/8/2024 | 9,36 | 9,28 | -0,96% | 9,27 | 9,36 | 9,30 | 9,28 | 9,29 | 5.638 | 296.210.890 |
| 23/8/2024 | 9,33 | 9,37 | 0,00% | 9,33 | 9,39 | 9,31 | 9,35 | 9,37 | 4.602 | 248.548.475 |
| 22/8/2024 | 9,41 | 9,37 | -0,53% | 9,35 | 9,43 | 9,35 | 9,37 | 9,39 | 4.009 | 180.745.909 |
| 21/8/2024 | 9,33 | 9,42 | +0,53% | 9,33 | 9,47 | 9,38 | 9,40 | 9,42 | 2.256 | 44.362.689 |
| 20/8/2024 | 9,38 | 9,37 | -0,11% | 9,32 | 9,40 | 9,34 | 9,36 | 9,37 | 1.240 | 67.755.603 |
| 19/8/2024 | 9,39 | 9,38 | -0,11% | 9,34 | 9,40 | 9,37 | 9,37 | 9,38 | 3.031 | 24.994.643 |
| 16/8/2024 | 9,40 | 9,39 | -0,11% | 9,33 | 9,40 | 9,35 | 9,38 | 9,39 | 4.851 | 46.973.682 |
| 15/8/2024 | 9,34 | 9,40 | +0,64% | 9,32 | 9,42 | 9,35 | 9,36 | 9,39 | 1.523 | 28.388.294 |
| 14/8/2024 | 9,35 | 9,34 | +0,54% | 9,29 | 9,37 | 9,31 | 9,32 | 9,34 | 1.994 | 55.461.050 |
| 13/8/2024 | 9,32 | 9,29 | -0,11% | 9,27 | 9,37 | 9,30 | 9,30 | 9,32 | 2.349 | 56.386.182 |
| 12/8/2024 | 9,40 | 9,30 | -0,43% | 9,30 | 9,40 | 9,33 | 9,30 | 9,35 | 1.582 | 43.265.611 |
| 9/8/2024 | 9,34 | 9,34 | +0,11% | 9,27 | 9,40 | 9,30 | 9,29 | 9,34 | 1.260 | 42.961.472 |
| 8/8/2024 | 9,37 | 9,33 | -0,21% | 9,27 | 9,43 | 9,33 | 9,32 | 9,34 | 1.934 | 85.349.823 |
| 7/8/2024 | 9,45 | 9,35 | -0,53% | 9,35 | 9,45 | 9,37 | 9,35 | 9,36 | 549 | 34.305.081 |
| 6/8/2024 | 9,44 | 9,40 | -0,42% | 9,38 | 9,48 | 9,40 | 9,40 | 9,41 | 4.998 | 51.936.122 |
| 5/8/2024 | 9,41 | 9,44 | -0,21% | 9,40 | 9,48 | 9,42 | 9,42 | 9,44 | 5.666 | 58.436.105 |
| 2/8/2024 | 9,55 | 9,46 | -0,94% | 9,42 | 9,55 | 9,45 | 9,44 | 9,46 | 3.337 | 81.720.542 |
| 1/8/2024 | 9,69 | 9,55 | -2,55% | 9,45 | 9,69 | 9,54 | 9,49 | 9,56 | 2.942 | 52.948.828 |
| 31/7/2024 | 9,53 | 9,80 | +3,16% | 9,47 | 9,80 | 9,66 | 9,80 | 9,83 | 1.051 | 42.959.311 |
| 30/7/2024 | 9,49 | 9,50 | -0,52% | 9,48 | 9,60 | 9,51 | 9,49 | 9,50 | 977 | 35.690.685 |
| 29/7/2024 | 9,61 | 9,55 | -0,62% | 9,46 | 9,63 | 9,56 | 9,48 | 9,55 | 1.292 | 26.728.338 |
| 26/7/2024 | 9,62 | 9,61 | -0,10% | 9,55 | 9,63 | 9,59 | 9,56 | 9,61 | 4.154 | 32.577.010 |
| 25/7/2024 | 9,64 | 9,62 | +0,10% | 9,58 | 9,64 | 9,60 | 9,60 | 9,62 | 2.008 | 25.364.892 |
| 24/7/2024 | 9,62 | 9,61 | +0,10% | 9,58 | 9,66 | 9,60 | 9,61 | 9,63 | 1.507 | 29.916.126 |
| 23/7/2024 | 9,62 | 9,60 | -0,21% | 9,58 | 9,65 | 9,60 | 9,60 | 9,62 | 1.971 | 18.912.598 |
| 22/7/2024 | 9,67 | 9,62 | -0,31% | 9,60 | 9,67 | 9,61 | 9,62 | 9,63 | 1.461 | 31.328.145 |