O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

MDNE3 - MOURA DUBEUX - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 14,82 15,04 +1,62% 14,70 15,15 15,00 14,94 15,04 1.734 423.240.000
16/4/2025 15,13 14,80 -1,73% 14,75 15,13 14,92 14,76 14,83 1.497 370.112.400
15/4/2025 15,65 15,06 -3,34% 15,02 15,66 15,19 15,06 15,10 1.753 537.935.800
14/4/2025 15,60 15,58 +0,71% 15,45 15,87 15,66 15,58 15,66 1.612 417.314.100
11/4/2025 15,15 15,47 +1,84% 14,95 15,47 15,23 15,43 15,48 1.401 441.432.000
10/4/2025 15,49 15,19 -1,04% 14,90 15,49 15,19 15,19 15,21 1.593 361.414.300
9/4/2025 14,35 15,35 +4,92% 14,16 15,42 14,89 15,26 15,35 3.433 942.490.500
8/4/2025 15,03 14,63 -1,35% 14,51 15,21 14,77 14,62 14,72 2.671 795.748.000
7/4/2025 15,10 14,83 -3,20% 14,30 15,28 14,87 14,82 14,88 3.164 887.499.200
4/4/2025 15,67 15,32 -5,08% 15,03 15,96 15,34 15,32 15,44 2.789 955.193.400
3/4/2025 15,50 16,14 +3,99% 15,22 16,24 16,01 16,14 16,17 4.540 1.325.188.900
2/4/2025 14,92 15,52 +3,26% 14,92 15,59 15,33 15,47 15,53 3.438 1.014.094.400
1/4/2025 14,49 15,03 +4,16% 14,31 15,03 14,78 15,00 15,03 3.872 1.232.507.600
31/3/2025 14,50 14,43 -0,69% 13,98 14,55 14,30 14,42 14,50 3.003 891.021.000
28/3/2025 14,51 14,53 +0,28% 14,13 14,58 14,38 14,40 14,55 2.539 761.941.600
27/3/2025 14,29 14,49 +1,40% 14,17 14,49 14,34 14,43 14,49 2.466 791.633.900
26/3/2025 14,17 14,29 +1,28% 14,14 14,49 14,32 14,21 14,30 1.193 303.474.300
25/3/2025 13,95 14,11 +2,62% 13,80 14,38 14,08 14,10 14,11 1.647 561.778.500
24/3/2025 14,10 13,75 -2,14% 13,54 14,28 13,86 13,65 13,75 1.593 1.134.950.300
21/3/2025 13,80 14,05 +2,03% 13,57 14,24 13,96 14,02 14,07 2.351 1.006.540.200
20/3/2025 13,75 13,77 +0,15% 13,51 14,22 13,84 13,75 13,78 3.220 1.313.974.000
19/3/2025 13,75 13,75 -0,29% 13,73 14,02 13,86 13,75 13,89 1.916 572.600.000
18/3/2025 13,70 13,79 +0,66% 13,70 14,04 13,85 13,78 13,81 1.505 488.065.600
17/3/2025 13,05 13,70 +4,26% 13,05 14,02 13,67 13,70 13,87 2.099 664.821.800
14/3/2025 12,77 13,14 +3,06% 12,77 13,30 13,11 13,13 13,23 2.107 729.702.600
13/3/2025 12,72 12,75 -0,47% 12,39 12,81 12,68 12,63 12,75 894 472.896.900
12/3/2025 12,51 12,81 +1,43% 12,51 12,87 12,78 12,70 12,82 1.080 456.428.800
11/3/2025 12,70 12,63 -0,55% 12,50 12,84 12,65 12,63 12,82 1.674 430.280.900
10/3/2025 12,66 12,70 -0,78% 12,61 13,10 12,80 12,62 12,70 1.641 481.774.500
7/3/2025 12,19 12,80 +3,98% 12,04 12,85 12,66 12,73 12,80 1.926 585.007.800
6/3/2025 12,08 12,31 +1,90% 12,08 12,57 12,31 12,26 12,31 2.459 542.885.700
5/3/2025 12,02 12,08 -0,58% 11,91 12,15 12,03 12,03 12,08 1.480 401.767.500
28/2/2025 11,72 12,15 +2,70% 11,67 12,43 12,12 12,01 12,15 5.138 1.392.052.700
27/2/2025 11,67 11,83 +0,94% 11,67 11,91 11,80 11,83 11,84 2.319 564.185.300
26/2/2025 12,19 11,72 -2,90% 11,69 12,20 11,76 11,71 11,72 1.214 355.867.400
25/2/2025 11,72 12,07 +2,64% 11,68 12,15 11,98 12,01 12,09 3.632 807.839.600
24/2/2025 12,55 11,76 -6,22% 11,58 12,55 11,90 11,75 11,76 2.983 945.932.200
21/2/2025 12,75 12,54 -1,57% 12,33 12,78 12,52 12,50 12,55 2.622 579.589.900
20/2/2025 12,80 12,74 -0,08% 12,54 13,06 12,72 12,65 12,74 2.080 580.657.200
19/2/2025 12,78 12,75 -2,30% 12,66 13,02 12,82 12,65 12,75 3.137 718.262.700
18/2/2025 13,27 13,05 -1,88% 12,91 13,31 13,08 13,05 13,07 2.377 600.789.100
17/2/2025 12,68 13,30 +4,72% 12,67 13,35 13,17 13,26 13,30 3.424 834.266.700
14/2/2025 12,20 12,70 +4,18% 12,20 12,72 12,49 12,70 12,71 3.340 756.918.000
13/2/2025 12,15 12,19 +0,33% 11,84 12,20 12,07 12,13 12,19 1.761 368.324.800
12/2/2025 12,39 12,15 -2,49% 11,95 12,44 12,11 12,10 12,15 1.395 348.689.900
11/2/2025 12,30 12,46 +0,40% 12,24 12,66 12,48 12,46 12,54 1.202 429.576.800
10/2/2025 12,11 12,41 +2,48% 12,11 12,53 12,37 12,22 12,41 1.351 385.603.200
7/2/2025 12,22 12,11 -2,26% 12,11 12,60 12,22 12,10 12,11 1.163 439.306.600
6/2/2025 12,47 12,39 -0,16% 12,29 12,53 12,38 12,36 12,41 768 277.013.200
5/2/2025 12,65 12,41 -1,90% 12,20 12,65 12,41 12,41 12,48 1.295 444.215.900
4/2/2025 12,44 12,65 +1,04% 12,38 12,85 12,65 12,56 12,66 3.416 799.591.400
3/2/2025 12,64 12,52 -0,95% 12,33 12,65 12,49 12,48 12,52 2.003 528.134.300
31/1/2025 12,33 12,64 +3,35% 12,25 12,68 12,47 12,63 12,64 5.810 1.452.656.500
30/1/2025 12,16 12,23 +1,33% 12,11 12,46 12,27 12,22 12,30 5.456 1.721.941.500
29/1/2025 11,93 12,07 +0,33% 11,90 12,20 12,06 11,95 12,08 2.756 756.138.200
28/1/2025 12,00 12,03 -0,17% 11,90 12,11 12,01 11,98 12,03 1.592 319.036.400
27/1/2025 11,34 12,05 +5,89% 11,21 12,16 11,98 12,05 12,17 3.213 973.164.900
24/1/2025 10,96 11,38 +2,89% 10,93 11,62 11,43 11,31 11,38 3.330 894.135.600
23/1/2025 11,03 11,06 +0,82% 10,89 11,18 11,03 10,92 11,07 2.741 630.614.600
22/1/2025 11,05 10,97 +0,73% 10,77 11,10 10,97 10,95 11,03 1.829 408.492.700
21/1/2025 10,88 10,89 -0,09% 10,79 11,00 10,91 10,89 10,93 1.224 324.264.600
20/1/2025 10,94 10,90 +0,93% 10,60 11,06 10,90 10,86 10,94 1.460 429.841.600
17/1/2025 10,72 10,80 +1,69% 10,55 10,98 10,76 10,80 10,81 2.904 912.926.600
16/1/2025 11,15 10,62 -4,75% 10,62 11,15 10,74 10,62 10,77 2.837 752.144.500
15/1/2025 10,51 11,15 +7,21% 10,40 11,15 10,82 10,95 11,15 4.006 1.492.885.800
14/1/2025 10,46 10,40 +0,68% 10,23 10,48 10,34 10,36 10,43 2.496 583.775.400
13/1/2025 10,33 10,33 +1,08% 10,18 10,44 10,32 10,30 10,35 1.617 449.197.400
10/1/2025 10,41 10,22 -2,11% 10,07 10,48 10,21 10,22 10,23 3.938 718.760.500
9/1/2025 10,51 10,44 +0,19% 10,22 10,53 10,38 10,38 10,45 2.563 620.862.300
8/1/2025 10,72 10,42 -3,43% 10,27 10,74 10,41 10,41 10,42 4.030 1.039.750.300
7/1/2025 10,80 10,79 +0,84% 10,71 10,94 10,83 10,71 10,79 3.794 1.222.735.000
6/1/2025 10,53 10,70 +1,61% 10,53 10,94 10,75 10,69 10,72 3.007 853.775.300
3/1/2025 10,69 10,53 -0,57% 10,44 10,70 10,55 10,53 10,62 3.593 769.323.300
2/1/2025 10,84 10,59 -1,94% 10,43 10,84 10,55 10,58 10,59 4.587 802.047.400
30/12/2024 10,92 10,80 -0,64% 10,71 10,93 10,81 10,80 10,81 4.078 754.887.900
27/12/2024 11,10 10,87 -1,00% 10,73 11,10 10,82 10,87 10,88 2.908 728.890.500
26/12/2024 11,01 10,98 +0,37% 10,76 11,01 10,89 10,92 10,98 2.507 587.295.500
23/12/2024 11,28 10,94 -2,67% 10,91 11,29 11,03 10,93 10,94 2.360 716.138.500
20/12/2024 10,76 11,24 +4,46% 10,64 11,35 11,10 11,24 11,25 3.159 968.113.000
19/12/2024 10,76 10,76 +0,94% 10,40 10,76 10,59 10,60 10,76 5.526 1.132.351.600
18/12/2024 11,13 10,66 -5,66% 10,66 11,27 10,85 10,66 10,73 2.507 643.090.400
17/12/2024 11,29 11,30 +1,07% 11,06 11,35 11,23 11,21 11,30 2.436 550.702.300
16/12/2024 11,42 11,18 -3,04% 11,06 11,53 11,24 11,18 11,25 2.893 687.479.600
13/12/2024 11,58 11,53 -0,60% 11,42 11,74 11,56 11,45 11,54 1.965 491.680.900
12/12/2024 12,21 11,60 -6,83% 11,45 12,29 11,73 11,60 11,64 3.525 1.251.487.200
11/12/2024 12,25 12,45 +1,63% 12,01 12,71 12,38 12,43 12,52 2.596 630.485.100
10/12/2024 12,14 12,25 +2,00% 12,04 12,43 12,20 12,16 12,26 3.152 765.561.100
9/12/2024 12,24 12,01 -2,04% 11,93 12,45 12,10 12,00 12,01 2.327 513.443.500
6/12/2024 12,72 12,26 -3,69% 12,15 12,72 12,31 12,22 12,27 4.034 1.182.965.800
5/12/2024 12,50 12,73 +2,58% 12,49 12,80 12,67 12,68 12,73 3.035 907.099.800
4/12/2024 12,05 12,41 +2,65% 11,96 12,45 12,31 12,33 12,42 3.128 786.838.700
3/12/2024 12,22 12,09 -0,08% 11,85 12,44 12,03 11,91 12,09 5.139 1.072.807.300
2/12/2024 12,13 12,10 -1,71% 12,01 12,44 12,19 12,07 12,10 9.667 1.848.705.000
29/11/2024 12,29 12,31 +1,32% 11,71 12,69 11,96 12,30 12,31 13.721 3.216.535.400
28/11/2024 14,00 12,15 -14,98% 12,15 14,15 13,08 12,15 12,42 7.829 2.479.421.700
27/11/2024 15,10 14,29 -4,86% 14,17 15,10 14,40 14,28 14,29 2.408 934.438.700
26/11/2024 14,70 15,02 +2,18% 14,56 15,18 14,92 14,91 15,03 2.987 886.815.100
25/11/2024 14,87 14,70 0,00% 14,57 14,88 14,70 14,59 14,70 1.982 572.304.000
22/11/2024 14,79 14,70 0,00% 14,47 14,86 14,63 14,70 14,72 2.039 688.816.500
21/11/2024 15,02 14,70 -2,33% 14,58 15,02 14,66 14,59 14,70 2.035 678.171.600
19/11/2024 14,69 15,05 +2,80% 14,45 15,07 14,91 15,00 15,05 3.529 1.008.971.200
18/11/2024 14,75 14,64 -0,14% 14,31 14,79 14,60 14,55 14,64 3.140 1.262.263.300
14/11/2024 14,30 14,66 +1,17% 14,30 14,69 14,58 14,65 14,67 3.487 882.770.100
13/11/2024 14,89 14,49 -6,88% 14,27 14,97 14,54 14,45 14,50 3.398 1.024.100.800
12/11/2024 16,03 15,56 -2,75% 15,49 16,15 15,72 15,56 15,65 3.367 1.262.960.700
11/11/2024 16,39 16,00 -1,54% 15,98 16,43 16,14 16,00 16,12 2.044 795.320.900
8/11/2024 15,74 16,25 -1,16% 15,70 16,36 16,10 16,10 16,26 4.662 1.239.347.100
7/11/2024 16,67 16,44 -1,20% 16,27 16,78 16,44 16,32 16,44 4.214 1.208.122.400
6/11/2024 16,09 16,64 +2,21% 15,79 16,64 16,37 16,57 16,64 4.030 1.084.566.000
5/11/2024 16,12 16,28 +0,80% 16,02 16,48 16,28 16,28 16,33 3.511 1.223.923.600
4/11/2024 15,55 16,15 +5,35% 15,54 16,23 15,97 15,99 16,19 4.629 1.702.786.200
1/11/2024 16,19 15,33 -4,43% 15,33 16,19 15,53 15,33 15,47 4.906 1.753.523.500
31/10/2024 15,70 16,04 +1,39% 15,70 16,20 16,01 16,04 16,05 4.759 1.658.724.100
30/10/2024 15,56 15,82 +1,74% 15,55 15,89 15,76 15,72 15,82 3.387 942.743.200
29/10/2024 15,89 15,55 -1,58% 15,45 15,89 15,57 15,46 15,56 2.359 840.228.500
28/10/2024 15,60 15,80 +1,94% 15,38 15,85 15,67 15,78 15,80 4.204 1.074.608.500
25/10/2024 15,18 15,50 +1,91% 14,91 15,50 15,25 15,39 15,50 1.931 685.331.500
24/10/2024 14,98 15,21 +1,54% 14,77 15,21 15,08 15,21 15,22 1.667 716.671.200
23/10/2024 14,95 14,98 +0,07% 14,64 14,98 14,82 14,88 14,99 1.925 651.978.200
22/10/2024 15,14 14,97 -0,93% 14,82 15,16 14,94 14,91 14,97 1.486 494.700.100
21/10/2024 15,05 15,11 +0,67% 14,79 15,13 14,98 15,03 15,11 1.754 640.208.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.