O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 15,09 15,01 -0,27% 14,96 15,29 15,07 15,01 15,03 2.097 615.718.000
17/10/2024 15,26 15,05 -1,51% 15,03 15,38 15,17 15,05 15,12 1.656 542.091.400
16/10/2024 15,39 15,28 -0,33% 15,17 15,60 15,36 15,20 15,30 2.533 791.040.200
15/10/2024 15,60 15,33 -0,78% 15,33 15,92 15,57 15,33 15,34 2.453 733.135.700
14/10/2024 15,24 15,45 +0,52% 14,90 15,71 15,27 15,44 15,45 5.333 1.478.747.400
11/10/2024 15,57 15,37 -1,28% 15,32 15,68 15,47 15,37 15,50 2.943 1.079.115.000
10/10/2024 15,73 15,57 -1,77% 15,48 15,96 15,62 15,46 15,57 2.668 996.528.400
9/10/2024 15,74 15,85 +0,25% 15,46 16,02 15,79 15,84 15,94 2.471 712.075.200
8/10/2024 16,09 15,81 -0,88% 15,53 16,35 15,84 15,79 15,82 6.817 2.807.381.000
7/10/2024 15,78 15,95 +1,08% 15,48 16,12 15,85 15,94 15,99 3.649 1.236.885.300
4/10/2024 15,30 15,78 +2,53% 15,18 15,78 15,46 15,62 15,78 3.199 917.810.200
3/10/2024 14,91 15,39 +1,25% 14,82 15,49 15,27 15,36 15,39 3.141 1.021.187.400
2/10/2024 14,45 15,20 +5,34% 14,45 15,47 15,13 15,15 15,20 4.234 1.572.759.800
1/10/2024 14,07 14,43 +1,98% 14,07 14,52 14,34 14,38 14,44 3.253 1.014.912.300
30/9/2024 14,11 14,15 -0,77% 13,97 14,23 14,11 14,05 14,16 1.695 443.340.500
26/9/2024 14,41 14,26 +0,85% 13,91 14,41 14,17 14,22 14,26 1.680 541.768.800
25/9/2024 14,04 14,14 +0,71% 13,97 14,23 14,12 14,14 14,19 1.712 418.967.700
24/9/2024 14,24 14,04 -1,06% 13,88 14,35 14,06 14,04 14,07 1.992 523.659.800
23/9/2024 14,34 14,19 -1,11% 13,98 14,34 14,10 14,03 14,19 2.296 672.613.400
20/9/2024 14,80 14,35 -4,65% 14,05 14,94 14,36 14,24 14,35 4.042 1.340.803.500
19/9/2024 15,71 15,05 -2,46% 14,92 15,72 15,18 14,95 15,05 2.572 760.159.400
18/9/2024 14,76 15,43 +3,56% 14,71 15,80 15,27 15,33 15,45 4.072 1.340.864.700
17/9/2024 15,10 14,90 -0,73% 14,72 15,10 14,87 14,75 14,90 1.952 555.347.700
16/9/2024 14,80 15,01 +1,35% 14,69 15,09 14,92 14,91 15,01 2.184 860.098.700
13/9/2024 14,51 14,81 +2,14% 14,50 14,96 14,80 14,70 14,81 1.743 484.204.100
12/9/2024 14,83 14,50 -2,68% 14,44 14,84 14,55 14,50 14,57 1.722 576.393.400
11/9/2024 14,66 14,90 +1,57% 14,51 15,04 14,89 14,86 14,94 2.087 586.960.000
10/9/2024 14,95 14,67 -3,04% 14,57 15,03 14,70 14,66 14,67 1.232 548.988.200
9/9/2024 15,08 15,13 +0,33% 14,78 15,29 15,09 15,11 15,14 2.449 818.054.200
6/9/2024 15,16 15,08 -0,98% 14,91 15,48 15,11 15,00 15,09 1.350 500.804.000
5/9/2024 15,18 15,23 +0,33% 14,86 15,30 15,11 15,05 15,23 2.138 565.839.600
4/9/2024 14,57 15,18 +3,55% 14,49 15,40 15,12 15,18 15,20 2.269 795.029.600
3/9/2024 14,46 14,66 +0,07% 14,42 14,94 14,69 14,56 14,66 2.885 662.112.500
2/9/2024 14,41 14,65 +2,81% 13,92 14,72 14,36 14,60 14,65 2.480 612.023.200
30/8/2024 14,20 14,25 -0,49% 13,87 14,32 14,17 14,22 14,25 2.406 843.635.600
29/8/2024 14,61 14,32 -0,97% 14,20 14,80 14,30 14,30 14,33 1.229 381.331.200
28/8/2024 14,35 14,46 -0,62% 14,09 14,54 14,27 14,40 14,47 1.581 639.306.500
27/8/2024 14,50 14,55 -0,07% 14,30 14,60 14,50 14,51 14,55 1.863 588.550.600
26/8/2024 14,87 14,56 -1,89% 14,53 14,94 14,64 14,56 14,58 1.451 373.090.800
23/8/2024 14,69 14,84 +2,13% 14,50 14,93 14,80 14,82 14,84 2.520 688.287.700
22/8/2024 14,76 14,53 -1,42% 14,25 14,76 14,48 14,53 14,63 1.824 545.092.500
21/8/2024 14,69 14,74 -0,34% 14,69 14,86 14,76 14,72 14,75 1.269 381.011.600
20/8/2024 14,74 14,79 +0,41% 14,58 14,93 14,77 14,70 14,79 1.755 544.666.000
19/8/2024 14,71 14,73 +0,27% 14,51 14,97 14,71 14,68 14,75 1.225 391.745.200
16/8/2024 15,06 14,69 -1,80% 14,65 15,06 14,75 14,65 14,69 1.109 390.829.700
15/8/2024 14,54 14,96 +2,19% 14,54 15,13 14,94 14,84 14,96 3.568 1.215.612.900
14/8/2024 14,76 14,64 +0,62% 14,31 14,82 14,58 14,59 14,67 1.989 716.415.500
13/8/2024 14,58 14,55 +0,41% 14,46 14,68 14,56 14,55 14,65 2.659 560.790.500
12/8/2024 15,10 14,49 -2,95% 14,42 15,20 14,62 14,49 14,50 3.072 998.414.400
9/8/2024 14,71 14,93 +7,49% 14,65 15,23 14,94 14,84 14,93 5.294 1.780.837.600
8/8/2024 13,93 13,89 +0,73% 13,66 13,96 13,86 13,88 13,90 1.823 554.769.800
7/8/2024 13,21 13,79 +4,39% 13,21 13,79 13,60 13,79 13,81 1.909 423.740.600
6/8/2024 13,22 13,21 -1,34% 13,00 13,54 13,25 13,20 13,29 2.154 564.339.700
5/8/2024 13,24 13,39 -3,88% 13,11 13,58 13,39 13,34 13,39 2.138 571.506.500
2/8/2024 13,99 13,93 -1,62% 13,47 14,12 13,76 13,89 13,94 4.104 1.205.103.500
1/8/2024 14,00 14,16 +0,57% 14,00 14,20 14,11 14,08 14,17 2.598 867.717.000
31/7/2024 14,06 14,08 +0,28% 13,99 14,23 14,10 14,08 14,19 2.758 742.591.000
30/7/2024 13,82 14,04 +2,11% 13,51 14,08 13,85 14,02 14,04 2.276 658.858.100
29/7/2024 13,78 13,75 -0,43% 13,54 13,92 13,70 13,68 13,75 1.603 353.691.700
26/7/2024 13,62 13,81 +2,75% 13,47 13,82 13,66 13,74 13,82 2.615 561.584.100
25/7/2024 13,31 13,44 +1,05% 13,28 13,52 13,39 13,37 13,51 2.363 471.769.500
24/7/2024 13,42 13,30 -0,15% 13,06 13,42 13,22 13,23 13,32 1.700 422.512.700
23/7/2024 13,44 13,32 -1,48% 13,31 13,85 13,45 13,32 13,33 2.360 1.034.035.600
22/7/2024 13,22 13,52 +3,13% 13,16 13,52 13,42 13,44 13,52 1.327 358.111.400

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.