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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 33,48 | 30,63 | -6,47% | 30,27 | 33,48 | 31,06 | 30,51 | 30,63 | 8.626 | 5.752.082.300 |
| 11/3/2026 | 32,13 | 32,75 | +1,08% | 31,82 | 33,19 | 32,69 | 32,65 | 32,75 | 3.100 | 2.112.692.400 |
| 10/3/2026 | 31,91 | 32,40 | +1,89% | 31,66 | 33,30 | 32,63 | 32,40 | 32,44 | 5.649 | 3.597.137.900 |
| 9/3/2026 | 31,23 | 31,80 | +2,28% | 30,38 | 31,80 | 31,17 | 31,60 | 31,80 | 4.540 | 2.436.994.200 |
| 6/3/2026 | 31,75 | 31,09 | -2,23% | 30,71 | 32,17 | 31,19 | 30,89 | 31,09 | 5.229 | 2.642.960.400 |
| 5/3/2026 | 32,65 | 31,80 | -3,11% | 31,58 | 32,82 | 32,16 | 31,80 | 32,01 | 5.957 | 3.429.298.400 |
| 4/3/2026 | 31,30 | 32,82 | +6,52% | 31,30 | 33,11 | 32,52 | 32,82 | 32,89 | 7.502 | 5.908.532.500 |
| 3/3/2026 | 31,88 | 30,81 | -4,58% | 30,14 | 31,94 | 30,76 | 30,61 | 30,81 | 10.327 | 8.730.104.400 |
| 2/3/2026 | 32,51 | 32,29 | -2,00% | 31,49 | 32,86 | 32,39 | 32,29 | 32,52 | 6.063 | 3.490.705.700 |
| 27/2/2026 | 33,70 | 32,95 | -2,25% | 32,95 | 34,13 | 33,30 | 32,90 | 33,02 | 7.694 | 4.507.178.900 |
| 26/2/2026 | 33,60 | 33,71 | +0,33% | 32,95 | 33,90 | 33,39 | 33,37 | 33,73 | 5.199 | 3.213.816.600 |
| 25/2/2026 | 33,50 | 33,60 | +0,57% | 33,13 | 34,12 | 33,53 | 33,44 | 33,60 | 7.583 | 6.054.133.700 |
| 24/2/2026 | 33,19 | 33,41 | +0,66% | 32,30 | 33,89 | 33,03 | 33,31 | 33,41 | 8.098 | 6.035.058.300 |
| 23/2/2026 | 33,87 | 33,19 | -3,18% | 33,19 | 34,23 | 33,57 | 33,19 | 33,20 | 2.932 | 1.959.134.000 |
| 20/2/2026 | 33,80 | 34,28 | +1,36% | 32,84 | 34,28 | 33,74 | 34,02 | 34,28 | 3.986 | 2.694.164.200 |
| 19/2/2026 | 32,60 | 33,82 | +4,22% | 32,12 | 33,82 | 33,34 | 33,66 | 33,82 | 4.471 | 2.510.871.600 |
| 18/2/2026 | 32,16 | 32,45 | +0,90% | 31,97 | 32,87 | 32,55 | 32,45 | 32,60 | 4.680 | 3.293.797.800 |
| 13/2/2026 | 31,35 | 32,16 | +2,81% | 31,30 | 32,54 | 32,17 | 32,08 | 32,20 | 5.673 | 3.877.973.100 |
| 11/2/2026 | 31,39 | 31,28 | -0,19% | 30,56 | 31,66 | 31,07 | 31,17 | 31,28 | 5.404 | 3.361.390.500 |
| 10/2/2026 | 30,50 | 31,34 | +1,89% | 30,50 | 31,48 | 31,12 | 31,07 | 31,34 | 4.893 | 2.994.507.300 |
| 9/2/2026 | 31,44 | 30,76 | -1,38% | 30,36 | 31,61 | 30,74 | 30,76 | 30,81 | 3.812 | 2.433.619.300 |
| 6/2/2026 | 29,65 | 31,19 | +5,51% | 28,87 | 31,45 | 30,35 | 31,19 | 31,20 | 6.246 | 5.313.620.000 |
| 5/2/2026 | 28,90 | 29,56 | +2,50% | 28,80 | 30,12 | 29,68 | 29,41 | 29,57 | 7.698 | 5.313.445.500 |
| 4/2/2026 | 29,60 | 28,84 | -2,24% | 28,15 | 29,60 | 28,67 | 28,53 | 28,84 | 5.347 | 3.465.695.800 |
| 3/2/2026 | 29,30 | 29,50 | +1,37% | 29,06 | 30,28 | 29,61 | 29,47 | 29,58 | 8.601 | 5.587.118.500 |
| 2/2/2026 | 28,79 | 29,10 | +1,82% | 28,61 | 29,82 | 29,24 | 29,10 | 29,14 | 9.693 | 7.244.165.400 |
| 30/1/2026 | 27,92 | 28,58 | +2,29% | 27,92 | 28,88 | 28,21 | 28,58 | 28,62 | 9.432 | 14.507.519.300 |
| 29/1/2026 | 27,40 | 27,94 | +2,34% | 26,85 | 28,29 | 27,63 | 27,87 | 27,94 | 7.912 | 4.544.492.400 |
| 28/1/2026 | 26,50 | 27,30 | +3,17% | 26,48 | 27,66 | 27,00 | 27,02 | 27,31 | 12.309 | 5.678.703.900 |
| 27/1/2026 | 26,75 | 26,46 | +0,34% | 26,14 | 27,08 | 26,68 | 26,46 | 26,47 | 7.360 | 5.031.161.900 |
| 26/1/2026 | 26,28 | 26,37 | +1,78% | 24,90 | 26,71 | 25,85 | 26,35 | 26,47 | 9.702 | 6.486.023.000 |
| 23/1/2026 | 25,80 | 25,91 | +1,93% | 25,52 | 26,44 | 25,98 | 25,90 | 25,93 | 15.527 | 13.487.522.700 |
| 22/1/2026 | 25,03 | 25,42 | +1,68% | 25,02 | 25,97 | 25,60 | 25,42 | 25,52 | 4.721 | 2.526.668.300 |
| 21/1/2026 | 24,35 | 25,00 | +3,52% | 24,30 | 25,20 | 24,80 | 25,00 | 25,08 | 5.066 | 3.114.930.300 |
| 20/1/2026 | 24,04 | 24,15 | +0,54% | 23,65 | 24,38 | 24,14 | 24,13 | 24,16 | 3.750 | 1.562.009.600 |
| 19/1/2026 | 24,13 | 24,02 | -0,50% | 23,71 | 24,20 | 23,86 | 23,86 | 24,04 | 2.148 | 848.193.700 |
| 16/1/2026 | 24,82 | 24,14 | -2,66% | 23,81 | 24,82 | 24,08 | 24,06 | 24,14 | 3.340 | 1.535.862.500 |
| 15/1/2026 | 25,12 | 24,80 | -0,28% | 24,18 | 25,17 | 24,79 | 24,80 | 24,82 | 6.007 | 6.319.180.100 |
| 14/1/2026 | 25,50 | 24,87 | -3,98% | 23,92 | 25,78 | 24,61 | 24,87 | 24,90 | 14.098 | 9.180.177.300 |
| 13/1/2026 | 26,14 | 25,90 | -2,78% | 25,59 | 26,59 | 25,97 | 25,83 | 25,91 | 6.145 | 3.708.823.000 |
| 12/1/2026 | 26,73 | 26,64 | +0,15% | 26,40 | 27,07 | 26,60 | 26,49 | 26,65 | 3.749 | 2.781.714.200 |
| 9/1/2026 | 27,02 | 26,60 | -2,56% | 26,45 | 27,92 | 26,91 | 26,60 | 26,68 | 5.224 | 2.818.700.900 |
| 8/1/2026 | 27,03 | 27,30 | +1,04% | 26,92 | 28,29 | 27,73 | 27,21 | 27,39 | 6.050 | 3.162.672.500 |
| 7/1/2026 | 26,79 | 27,02 | +1,39% | 25,91 | 27,14 | 26,73 | 27,02 | 27,03 | 6.655 | 5.371.423.400 |
| 6/1/2026 | 24,99 | 26,65 | +8,20% | 24,77 | 26,66 | 26,13 | 26,50 | 26,65 | 10.931 | 5.751.753.000 |
| 5/1/2026 | 23,01 | 24,63 | +7,09% | 22,80 | 24,66 | 24,25 | 24,47 | 24,63 | 5.600 | 2.958.511.400 |
| 2/1/2026 | 23,39 | 23,00 | -16,21% | 22,81 | 23,57 | 23,12 | 22,94 | 23,00 | 6.460 | 3.740.577.500 |
| 30/12/2025 | 27,42 | 27,45 | +7,94% | 27,01 | 28,12 | 27,37 | 27,33 | 27,45 | 6.252 | 5.135.786.400 |
| 29/12/2025 | 25,73 | 25,43 | -1,81% | 25,17 | 25,87 | 25,44 | 25,36 | 25,48 | 2.230 | 1.191.953.000 |
| 26/12/2025 | 25,63 | 25,90 | +0,39% | 25,49 | 26,10 | 25,85 | 25,90 | 25,94 | 2.197 | 1.132.113.600 |
| 23/12/2025 | 25,15 | 25,80 | +3,24% | 25,15 | 26,19 | 25,78 | 25,67 | 25,80 | 2.496 | 1.423.591.500 |
| 22/12/2025 | 24,91 | 24,99 | -0,20% | 24,61 | 25,33 | 25,00 | 24,99 | 25,01 | 4.921 | 2.433.876.700 |
| 19/12/2025 | 24,91 | 25,04 | +0,56% | 24,63 | 25,25 | 25,01 | 24,92 | 25,04 | 3.538 | 1.574.998.400 |
| 18/12/2025 | 24,30 | 24,90 | +2,55% | 24,00 | 24,90 | 24,42 | 24,87 | 24,90 | 9.565 | 4.267.772.300 |
| 17/12/2025 | 25,00 | 24,28 | -3,15% | 23,93 | 25,55 | 24,18 | 24,22 | 24,31 | 6.455 | 3.251.933.400 |
| 16/12/2025 | 26,40 | 25,07 | -5,32% | 24,86 | 26,83 | 25,32 | 25,06 | 25,08 | 3.908 | 2.250.257.400 |
| 15/12/2025 | 26,67 | 26,48 | -0,23% | 26,35 | 26,81 | 26,53 | 26,48 | 26,50 | 2.779 | 1.398.859.400 |
| 12/12/2025 | 26,37 | 26,54 | +1,69% | 26,02 | 26,74 | 26,39 | 26,43 | 26,55 | 4.127 | 1.806.405.400 |
| 11/12/2025 | 26,50 | 26,10 | +0,23% | 25,82 | 26,87 | 26,37 | 26,10 | 26,20 | 4.068 | 1.863.124.900 |
| 10/12/2025 | 25,57 | 26,04 | +1,56% | 25,36 | 26,15 | 25,75 | 26,01 | 26,04 | 5.735 | 2.415.251.900 |
| 9/12/2025 | 25,74 | 25,64 | -1,61% | 25,00 | 25,93 | 25,55 | 25,52 | 25,65 | 5.462 | 2.717.183.200 |
| 8/12/2025 | 26,43 | 26,06 | +0,04% | 25,52 | 26,50 | 26,02 | 26,01 | 26,07 | 3.887 | 2.152.634.200 |
| 5/12/2025 | 27,93 | 26,05 | -6,73% | 25,86 | 28,10 | 26,69 | 26,05 | 26,07 | 5.689 | 3.063.167.700 |
| 4/12/2025 | 27,75 | 27,93 | +1,01% | 27,61 | 28,39 | 27,89 | 27,88 | 27,93 | 4.313 | 2.984.757.300 |
| 3/12/2025 | 28,79 | 27,65 | -3,99% | 27,53 | 29,10 | 28,00 | 27,59 | 27,65 | 5.605 | 2.948.976.400 |
| 2/12/2025 | 28,73 | 28,80 | +0,10% | 28,70 | 29,33 | 29,01 | 28,80 | 29,03 | 4.063 | 2.223.463.000 |
| 1/12/2025 | 29,46 | 28,77 | -2,34% | 28,65 | 29,63 | 28,83 | 28,74 | 28,79 | 3.303 | 1.880.165.500 |
| 28/11/2025 | 28,51 | 29,46 | +3,55% | 28,35 | 29,74 | 29,29 | 29,20 | 29,46 | 4.935 | 2.417.736.800 |
| 27/11/2025 | 29,16 | 28,45 | -2,43% | 28,31 | 29,40 | 28,57 | 28,45 | 28,53 | 3.601 | 1.943.386.800 |
| 26/11/2025 | 29,00 | 29,16 | +0,55% | 28,82 | 29,68 | 29,29 | 29,15 | 29,16 | 4.259 | 2.117.109.200 |
| 25/11/2025 | 29,52 | 29,00 | -1,69% | 28,90 | 30,16 | 29,26 | 28,97 | 29,06 | 3.103 | 2.202.182.200 |
| 24/11/2025 | 28,40 | 29,50 | +3,51% | 28,40 | 30,09 | 29,52 | 29,50 | 29,78 | 3.752 | 3.563.201.400 |
| 21/11/2025 | 28,79 | 28,50 | -2,36% | 28,16 | 28,99 | 28,44 | 28,48 | 28,59 | 5.114 | 3.259.635.900 |
| 19/11/2025 | 28,20 | 29,19 | +3,14% | 27,95 | 29,54 | 29,07 | 29,19 | 29,25 | 5.018 | 4.800.900.900 |
| 18/11/2025 | 29,03 | 28,30 | -2,98% | 28,07 | 29,03 | 28,49 | 28,24 | 28,30 | 3.258 | 2.037.621.700 |
| 17/11/2025 | 29,68 | 29,17 | -3,63% | 29,11 | 30,00 | 29,36 | 29,17 | 29,20 | 3.277 | 2.291.413.500 |
| 14/11/2025 | 30,96 | 30,27 | -1,75% | 30,16 | 31,01 | 30,34 | 30,27 | 30,28 | 3.856 | 2.029.000.600 |
| 13/11/2025 | 30,50 | 30,81 | +1,02% | 29,97 | 30,81 | 30,50 | 30,66 | 30,81 | 4.295 | 2.265.174.000 |
| 12/11/2025 | 30,89 | 30,50 | -0,85% | 29,91 | 30,90 | 30,26 | 30,25 | 30,50 | 2.622 | 1.549.024.500 |
| 11/11/2025 | 30,28 | 30,76 | +1,69% | 30,28 | 30,95 | 30,66 | 30,71 | 30,76 | 3.209 | 1.968.127.600 |
| 10/11/2025 | 30,66 | 30,25 | -1,31% | 30,03 | 30,85 | 30,37 | 30,23 | 30,40 | 2.859 | 1.661.712.500 |
| 7/11/2025 | 29,24 | 30,65 | +4,07% | 29,20 | 30,65 | 30,11 | 30,26 | 30,65 | 3.682 | 2.193.012.800 |
| 6/11/2025 | 29,77 | 29,45 | -1,07% | 28,95 | 29,90 | 29,32 | 29,22 | 29,45 | 3.511 | 2.047.332.300 |
| 5/11/2025 | 28,94 | 29,77 | +3,37% | 28,37 | 30,10 | 29,68 | 29,77 | 29,80 | 4.445 | 2.887.484.300 |
| 4/11/2025 | 27,94 | 28,80 | +3,00% | 27,45 | 28,98 | 28,57 | 28,80 | 28,87 | 4.408 | 2.156.291.000 |
| 3/11/2025 | 27,62 | 27,96 | +1,12% | 27,62 | 28,23 | 27,98 | 27,96 | 27,97 | 6.048 | 2.911.483.000 |
| 31/10/2025 | 27,36 | 27,65 | +1,39% | 27,24 | 27,74 | 27,53 | 27,63 | 27,65 | 2.463 | 1.951.083.500 |
| 30/10/2025 | 26,50 | 27,27 | +1,53% | 26,26 | 27,60 | 27,25 | 27,05 | 27,28 | 3.436 | 1.903.059.700 |
| 29/10/2025 | 26,21 | 26,86 | +2,05% | 26,21 | 27,05 | 26,68 | 26,86 | 26,88 | 5.054 | 3.011.779.400 |
| 28/10/2025 | 27,30 | 26,32 | -3,06% | 25,75 | 27,40 | 26,30 | 26,24 | 26,33 | 6.335 | 4.292.598.600 |
| 27/10/2025 | 27,00 | 27,15 | +1,34% | 26,90 | 27,42 | 27,20 | 27,14 | 27,17 | 3.156 | 1.787.015.400 |
| 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 |