O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 21,80 22,44 +3,08% 21,47 22,56 22,22 22,14 22,45 4.194 1.908.666.000
4/6/2025 21,57 21,77 +0,97% 20,82 21,89 21,52 21,61 21,77 4.693 1.953.010.500
3/6/2025 21,70 21,56 -0,37% 21,09 21,93 21,37 21,52 21,57 4.173 1.648.797.800
2/6/2025 21,00 21,64 +4,74% 20,49 21,64 21,07 21,60 21,64 7.124 2.673.710.400
30/5/2025 20,13 20,66 +0,93% 20,11 20,66 20,41 20,44 20,66 1.893 813.545.100
29/5/2025 19,91 20,47 +2,50% 19,76 20,65 20,21 20,40 20,47 2.912 1.241.085.800
28/5/2025 19,90 19,97 +0,91% 19,54 20,15 19,92 19,97 19,99 3.167 1.756.422.200
27/5/2025 18,76 19,79 +7,61% 18,68 19,87 19,49 19,79 19,81 6.018 2.482.468.500
26/5/2025 18,60 18,39 -0,59% 18,11 18,60 18,39 18,31 18,40 3.333 1.495.754.100
23/5/2025 17,68 18,50 +2,49% 17,50 18,90 18,42 18,46 18,50 4.256 1.676.302.000
22/5/2025 18,35 18,05 -4,14% 17,65 18,43 17,98 17,99 18,05 4.220 1.793.386.900
21/5/2025 19,75 18,83 -4,66% 18,70 19,75 18,98 18,81 18,83 3.432 1.347.797.300
20/5/2025 19,90 19,75 +0,30% 19,12 19,90 19,45 19,64 19,75 2.716 1.067.618.900
19/5/2025 19,90 19,69 -0,35% 19,67 20,25 19,88 19,68 19,69 4.069 1.595.592.400
16/5/2025 19,56 19,76 +1,54% 19,48 20,46 20,00 19,75 19,85 6.539 2.896.446.400
15/5/2025 17,18 19,46 +16,46% 16,90 19,59 18,68 19,46 19,47 7.430 3.374.374.100
14/5/2025 16,76 16,71 -0,83% 16,57 17,10 16,74 16,64 16,71 1.780 656.955.100
13/5/2025 15,89 16,85 +6,04% 15,87 17,02 16,76 16,85 16,87 3.483 1.277.746.200
12/5/2025 16,50 15,89 -2,69% 15,68 16,55 15,93 15,87 15,92 2.852 1.179.320.800
9/5/2025 16,35 16,33 -0,85% 16,13 16,53 16,36 16,32 16,47 2.450 717.093.000
8/5/2025 16,06 16,47 +3,58% 15,97 16,65 16,42 16,30 16,48 2.765 903.044.000
7/5/2025 16,05 15,90 -1,24% 15,77 16,27 15,91 15,86 15,90 1.340 491.779.200
6/5/2025 15,95 16,10 +0,94% 15,77 16,18 15,94 16,05 16,10 3.083 786.824.400
5/5/2025 15,75 15,95 +1,53% 15,75 16,00 15,89 15,92 15,99 2.114 638.142.400
2/5/2025 16,53 15,71 -2,48% 15,71 16,53 15,97 15,71 15,93 1.944 659.926.400
29/4/2025 16,03 16,11 +1,64% 15,94 16,39 16,19 16,07 16,11 1.707 525.635.800
28/4/2025 16,48 15,85 -3,35% 15,81 16,48 16,00 15,82 15,88 3.024 762.542.200
25/4/2025 16,24 16,40 +1,05% 16,10 16,74 16,46 16,34 16,40 3.125 1.082.058.900
24/4/2025 15,59 16,23 +3,51% 15,59 16,39 16,15 16,14 16,24 3.321 992.414.300
23/4/2025 15,39 15,68 +1,88% 15,39 15,95 15,70 15,65 15,69 2.124 741.279.300
22/4/2025 15,03 15,39 +2,33% 14,87 15,51 15,24 15,39 15,48 2.695 847.196.700
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

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.