Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 26,72 | 26,26 | -0,94% | 25,94 | 27,07 | 26,22 | 26,25 | 26,31 | 2.762 | 2.110.725.700 |
| 4/9/2025 | 25,98 | 26,51 | +2,04% | 25,82 | 26,79 | 26,47 | 26,49 | 26,69 | 2.727 | 1.337.910.700 |
| 3/9/2025 | 25,48 | 25,98 | +1,60% | 25,33 | 26,12 | 25,87 | 25,90 | 25,99 | 3.565 | 1.827.982.500 |
| 2/9/2025 | 24,85 | 25,57 | +0,79% | 24,63 | 25,65 | 25,07 | 25,41 | 25,57 | 3.797 | 1.893.330.500 |
| 1/9/2025 | 25,79 | 25,37 | -2,08% | 24,97 | 26,17 | 25,36 | 25,23 | 25,37 | 3.759 | 1.805.582.700 |
| 29/8/2025 | 26,50 | 25,91 | -2,30% | 25,91 | 26,74 | 26,18 | 25,90 | 26,25 | 2.478 | 1.874.744.000 |
| 28/8/2025 | 26,51 | 26,52 | +0,42% | 26,24 | 26,89 | 26,58 | 26,51 | 26,52 | 3.735 | 1.782.194.400 |
| 27/8/2025 | 25,89 | 26,41 | +2,68% | 25,64 | 26,57 | 26,23 | 26,41 | 26,59 | 2.786 | 1.487.619.000 |
| 26/8/2025 | 25,50 | 25,72 | +0,90% | 25,40 | 26,17 | 25,81 | 25,72 | 25,78 | 4.205 | 1.676.153.400 |
| 25/8/2025 | 24,94 | 25,49 | +2,21% | 24,82 | 26,12 | 25,63 | 25,46 | 25,51 | 4.416 | 2.334.064.900 |
| 22/8/2025 | 23,62 | 24,94 | +5,77% | 23,56 | 25,00 | 24,61 | 24,94 | 24,96 | 3.212 | 1.681.386.600 |
| 21/8/2025 | 23,62 | 23,58 | -0,17% | 23,37 | 24,14 | 23,70 | 23,57 | 23,62 | 6.013 | 2.573.111.400 |
| 20/8/2025 | 22,45 | 23,62 | +4,47% | 22,18 | 23,77 | 23,38 | 23,61 | 23,63 | 4.616 | 2.068.226.500 |
| 19/8/2025 | 23,13 | 22,61 | -3,38% | 22,44 | 23,15 | 22,69 | 22,60 | 22,61 | 5.385 | 2.010.042.900 |
| 18/8/2025 | 23,51 | 23,40 | -0,47% | 23,30 | 23,90 | 23,52 | 23,38 | 23,40 | 3.961 | 1.940.260.800 |
| 15/8/2025 | 23,73 | 23,51 | -0,17% | 23,29 | 23,95 | 23,57 | 23,38 | 23,52 | 3.391 | 1.336.745.100 |
| 14/8/2025 | 24,08 | 23,55 | +1,46% | 23,38 | 24,35 | 23,78 | 23,55 | 23,56 | 6.275 | 3.410.655.200 |
| 13/8/2025 | 23,28 | 23,21 | +0,43% | 22,61 | 23,48 | 23,10 | 23,10 | 23,21 | 4.582 | 4.968.901.100 |
| 12/8/2025 | 22,74 | 23,11 | +2,21% | 22,53 | 23,11 | 22,90 | 23,11 | 23,12 | 4.038 | 2.939.738.900 |
| 11/8/2025 | 23,05 | 22,61 | -1,87% | 22,61 | 23,05 | 22,75 | 22,60 | 22,71 | 1.541 | 725.268.700 |
| 8/8/2025 | 22,55 | 23,04 | +1,99% | 22,32 | 23,08 | 22,88 | 23,00 | 23,04 | 3.722 | 1.859.027.700 |
| 7/8/2025 | 22,58 | 22,59 | +0,13% | 22,45 | 22,80 | 22,59 | 22,50 | 22,59 | 2.423 | 1.468.833.600 |
| 6/8/2025 | 22,04 | 22,56 | +1,53% | 22,04 | 22,73 | 22,56 | 22,56 | 22,58 | 1.888 | 856.728.000 |
| 5/8/2025 | 21,96 | 22,22 | +0,23% | 21,89 | 22,27 | 22,11 | 22,22 | 22,23 | 1.444 | 494.479.500 |
| 4/8/2025 | 22,46 | 22,17 | -1,03% | 21,93 | 22,70 | 22,14 | 22,13 | 22,17 | 2.378 | 921.841.900 |
| 1/8/2025 | 22,97 | 22,40 | -0,93% | 22,20 | 22,97 | 22,41 | 22,29 | 22,41 | 3.154 | 1.138.091.900 |
| 31/7/2025 | 21,76 | 22,61 | +2,63% | 21,41 | 22,61 | 22,34 | 22,46 | 22,61 | 2.732 | 1.246.325.000 |
| 30/7/2025 | 21,82 | 22,03 | +0,96% | 21,36 | 22,40 | 21,84 | 22,02 | 22,03 | 2.879 | 1.251.951.400 |
| 29/7/2025 | 21,37 | 21,82 | +2,11% | 21,37 | 22,32 | 22,00 | 21,82 | 21,90 | 3.239 | 1.329.352.000 |
| 28/7/2025 | 21,90 | 21,37 | -1,97% | 20,98 | 22,08 | 21,26 | 21,29 | 21,37 | 3.315 | 1.517.458.700 |
| 25/7/2025 | 21,55 | 21,80 | +0,55% | 21,35 | 21,85 | 21,71 | 21,75 | 21,80 | 1.732 | 625.542.600 |
| 24/7/2025 | 21,24 | 21,68 | +1,55% | 20,75 | 21,68 | 21,32 | 21,20 | 21,68 | 2.503 | 1.119.215.400 |
| 23/7/2025 | 20,89 | 21,35 | +2,40% | 20,63 | 21,50 | 21,19 | 21,21 | 21,35 | 2.766 | 987.085.100 |
| 22/7/2025 | 20,56 | 20,85 | +1,41% | 20,49 | 21,56 | 21,19 | 20,85 | 21,00 | 4.906 | 1.797.967.600 |
| 21/7/2025 | 20,92 | 20,56 | -2,65% | 20,26 | 21,36 | 20,71 | 20,34 | 20,56 | 5.174 | 1.972.835.900 |
| 18/7/2025 | 21,42 | 21,12 | -2,99% | 20,76 | 22,00 | 21,33 | 21,09 | 21,17 | 3.951 | 1.377.607.700 |
| 17/7/2025 | 22,60 | 21,77 | -3,89% | 21,59 | 22,67 | 21,99 | 21,77 | 21,89 | 4.585 | 1.894.704.500 |
| 16/7/2025 | 23,26 | 22,65 | -2,58% | 22,35 | 23,30 | 22,67 | 22,65 | 22,84 | 3.379 | 1.506.616.200 |
| 15/7/2025 | 22,49 | 23,25 | +3,38% | 22,44 | 23,25 | 23,00 | 23,24 | 23,25 | 4.072 | 1.459.833.100 |
| 14/7/2025 | 23,05 | 22,49 | -3,14% | 22,23 | 23,05 | 22,50 | 22,33 | 22,49 | 2.969 | 1.401.149.700 |
| 11/7/2025 | 23,62 | 23,22 | -1,61% | 23,15 | 23,69 | 23,31 | 23,22 | 23,28 | 1.959 | 814.665.900 |
| 10/7/2025 | 23,50 | 23,60 | -2,12% | 23,03 | 23,77 | 23,44 | 23,60 | 23,62 | 5.403 | 2.778.229.800 |
| 9/7/2025 | 24,63 | 24,11 | -2,11% | 24,04 | 24,63 | 24,19 | 24,11 | 24,14 | 3.422 | 2.060.913.200 |
| 8/7/2025 | 24,34 | 24,63 | +2,11% | 24,03 | 24,77 | 24,52 | 24,53 | 24,63 | 3.850 | 2.556.419.400 |
| 7/7/2025 | 24,20 | 24,12 | -0,33% | 23,65 | 24,27 | 23,95 | 24,12 | 24,14 | 3.078 | 1.558.800.500 |
| 4/7/2025 | 23,33 | 24,20 | +3,20% | 23,12 | 24,44 | 24,20 | 24,18 | 24,35 | 2.820 | 2.129.118.000 |
| 3/7/2025 | 22,99 | 23,45 | +1,69% | 22,99 | 23,76 | 23,43 | 23,45 | 23,47 | 3.903 | 2.144.459.200 |
| 2/7/2025 | 23,49 | 23,06 | -1,83% | 22,83 | 23,69 | 23,11 | 22,90 | 23,08 | 3.691 | 1.285.064.500 |
| 1/7/2025 | 23,16 | 23,49 | +1,86% | 22,91 | 23,73 | 23,43 | 23,38 | 23,50 | 5.184 | 2.773.310.700 |
| 30/6/2025 | 22,00 | 23,06 | +5,34% | 21,67 | 23,41 | 22,80 | 23,06 | 23,13 | 3.966 | 2.266.446.700 |
| 27/6/2025 | 21,51 | 21,89 | +1,48% | 21,47 | 21,89 | 21,70 | 21,56 | 21,89 | 1.618 | 705.077.300 |
| 26/6/2025 | 21,83 | 21,57 | -1,28% | 21,57 | 22,47 | 21,80 | 21,56 | 21,80 | 4.318 | 1.965.377.700 |
| 25/6/2025 | 22,05 | 21,85 | -1,44% | 21,69 | 22,49 | 22,01 | 21,70 | 21,87 | 2.869 | 1.282.470.700 |
| 24/6/2025 | 21,21 | 22,17 | +4,72% | 21,01 | 22,26 | 21,84 | 22,05 | 22,18 | 4.415 | 2.221.717.400 |
| 23/6/2025 | 21,27 | 21,17 | -0,52% | 20,57 | 21,27 | 20,99 | 20,90 | 21,17 | 3.039 | 1.374.524.000 |
| 20/6/2025 | 21,14 | 21,28 | -0,42% | 20,78 | 21,28 | 21,06 | 21,15 | 21,28 | 2.337 | 1.026.975.600 |
| 18/6/2025 | 21,85 | 21,37 | -2,24% | 21,20 | 22,15 | 21,48 | 21,26 | 21,39 | 5.736 | 3.323.913.200 |
| 17/6/2025 | 23,05 | 21,86 | -4,21% | 21,76 | 23,05 | 22,11 | 21,85 | 21,90 | 4.551 | 2.195.178.700 |
| 16/6/2025 | 23,02 | 22,82 | +0,53% | 22,31 | 23,21 | 22,83 | 22,82 | 22,91 | 3.873 | 1.411.281.900 |
| 13/6/2025 | 22,67 | 22,70 | -0,66% | 22,31 | 23,09 | 22,85 | 22,60 | 22,71 | 5.007 | 2.594.800.500 |
| 12/6/2025 | 23,25 | 22,85 | -2,77% | 22,54 | 23,53 | 22,89 | 22,80 | 22,85 | 3.704 | 1.827.130.500 |
| 11/6/2025 | 23,69 | 23,50 | -0,55% | 23,25 | 23,85 | 23,52 | 23,45 | 23,56 | 3.664 | 1.626.209.600 |
| 10/6/2025 | 23,40 | 23,63 | +2,29% | 23,19 | 23,84 | 23,53 | 23,60 | 23,65 | 3.916 | 1.736.046.300 |
| 9/6/2025 | 22,76 | 23,10 | +0,43% | 22,18 | 23,43 | 22,92 | 23,10 | 23,14 | 3.257 | 1.649.742.200 |
| 6/6/2025 | 22,44 | 23,00 | +2,50% | 22,21 | 23,00 | 22,65 | 22,92 | 23,00 | 5.220 | 2.365.675.600 |
| 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 |