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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 26,45 | 26,79 | +1,02% | 26,45 | 26,95 | 26,75 | 26,70 | 26,81 | 1.945 | 1.133.808.000 |
| 23/10/2025 | 26,04 | 26,52 | +0,76% | 25,90 | 26,73 | 26,26 | 26,44 | 26,52 | 3.131 | 1.806.278.700 |
| 22/10/2025 | 26,07 | 26,32 | +0,34% | 25,85 | 26,32 | 26,14 | 26,27 | 26,34 | 2.112 | 1.031.993.800 |
| 21/10/2025 | 26,59 | 26,23 | -1,58% | 25,88 | 27,23 | 26,20 | 26,14 | 26,25 | 2.175 | 1.175.835.400 |
| 20/10/2025 | 26,50 | 26,65 | +0,30% | 26,50 | 26,98 | 26,74 | 26,60 | 26,70 | 2.431 | 1.337.682.800 |
| 17/10/2025 | 26,11 | 26,57 | -0,37% | 26,08 | 26,75 | 26,45 | 26,49 | 26,58 | 2.882 | 1.391.674.700 |
| 16/10/2025 | 26,64 | 26,67 | -0,22% | 26,06 | 26,98 | 26,59 | 26,48 | 26,69 | 3.159 | 1.518.857.100 |
| 15/10/2025 | 26,22 | 26,73 | +2,45% | 25,89 | 27,09 | 26,77 | 26,72 | 26,89 | 3.358 | 1.685.737.400 |
| 14/10/2025 | 26,02 | 26,09 | -0,19% | 25,73 | 26,33 | 26,09 | 25,93 | 26,10 | 2.515 | 1.120.577.900 |
| 13/10/2025 | 26,24 | 26,14 | +0,62% | 25,95 | 26,42 | 26,19 | 26,08 | 26,17 | 2.088 | 1.011.252.000 |
| 10/10/2025 | 26,36 | 25,98 | -1,44% | 25,61 | 26,79 | 26,02 | 25,98 | 25,99 | 3.440 | 1.994.349.700 |
| 9/10/2025 | 26,72 | 26,36 | -1,53% | 26,13 | 27,11 | 26,35 | 26,36 | 26,39 | 3.074 | 1.549.812.700 |
| 8/10/2025 | 26,22 | 26,77 | +2,18% | 26,22 | 26,77 | 26,60 | 26,74 | 26,77 | 4.711 | 1.999.297.000 |
| 7/10/2025 | 27,60 | 26,20 | -5,07% | 25,88 | 27,60 | 26,36 | 26,15 | 26,21 | 4.190 | 2.372.579.400 |
| 6/10/2025 | 28,11 | 27,60 | -2,51% | 27,29 | 28,20 | 27,59 | 27,57 | 27,60 | 3.578 | 1.788.419.700 |
| 3/10/2025 | 28,09 | 28,31 | +0,78% | 27,53 | 28,31 | 27,93 | 28,17 | 28,33 | 2.935 | 1.531.873.800 |
| 2/10/2025 | 28,90 | 28,09 | -2,97% | 27,71 | 29,08 | 28,12 | 28,00 | 28,12 | 5.493 | 3.323.872.900 |
| 1/10/2025 | 30,36 | 28,95 | -3,27% | 28,70 | 30,37 | 29,14 | 28,83 | 28,96 | 6.656 | 3.578.624.200 |
| 30/9/2025 | 29,95 | 29,93 | +2,22% | 29,57 | 30,15 | 29,90 | 29,90 | 30,05 | 6.087 | 4.111.411.400 |
| 29/9/2025 | 29,36 | 29,28 | -0,24% | 28,57 | 29,69 | 29,00 | 29,22 | 29,28 | 3.862 | 2.288.314.700 |
| 26/9/2025 | 28,53 | 29,35 | +2,77% | 28,53 | 29,60 | 29,23 | 29,32 | 29,35 | 2.956 | 2.357.483.000 |
| 25/9/2025 | 29,04 | 28,56 | -0,73% | 28,04 | 29,08 | 28,58 | 28,51 | 28,64 | 3.972 | 3.558.484.400 |
| 24/9/2025 | 28,80 | 28,77 | -0,17% | 28,46 | 28,95 | 28,66 | 28,77 | 28,88 | 2.986 | 1.621.780.900 |
| 23/9/2025 | 27,60 | 28,82 | +4,23% | 27,60 | 28,94 | 28,53 | 28,78 | 28,83 | 4.365 | 3.578.390.300 |
| 22/9/2025 | 28,16 | 27,65 | -2,12% | 27,20 | 28,16 | 27,56 | 27,63 | 27,75 | 3.367 | 1.587.318.500 |
| 19/9/2025 | 27,41 | 28,25 | +2,95% | 27,25 | 28,25 | 27,96 | 28,21 | 28,25 | 2.655 | 1.790.419.900 |
| 18/9/2025 | 27,76 | 27,44 | -0,58% | 27,21 | 27,77 | 27,43 | 27,31 | 27,47 | 1.799 | 1.059.410.300 |
| 17/9/2025 | 27,26 | 27,60 | +1,21% | 27,00 | 28,34 | 27,75 | 27,60 | 27,87 | 7.041 | 3.319.883.700 |
| 16/9/2025 | 26,28 | 27,27 | +4,08% | 26,15 | 27,56 | 27,09 | 27,26 | 27,27 | 3.490 | 2.175.119.400 |
| 15/9/2025 | 26,34 | 26,20 | -0,34% | 26,08 | 26,46 | 26,24 | 26,15 | 26,20 | 1.575 | 781.961.700 |
| 12/9/2025 | 26,35 | 26,29 | -0,04% | 25,92 | 26,42 | 26,18 | 26,06 | 26,30 | 1.573 | 681.317.300 |
| 11/9/2025 | 26,27 | 26,30 | +0,15% | 26,10 | 26,72 | 26,34 | 26,24 | 26,30 | 3.154 | 2.070.511.500 |
| 10/9/2025 | 25,54 | 26,26 | +3,30% | 25,32 | 26,28 | 25,84 | 26,04 | 26,27 | 4.658 | 1.850.513.500 |
| 9/9/2025 | 25,66 | 25,42 | -1,47% | 25,20 | 26,04 | 25,56 | 25,25 | 25,44 | 3.744 | 1.506.650.500 |
| 8/9/2025 | 26,21 | 25,80 | -1,75% | 25,47 | 26,29 | 25,73 | 25,75 | 25,80 | 3.545 | 1.548.673.000 |
| 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 |