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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 27,30 | 26,10 | -6,55% | 25,56 | 27,30 | 26,05 | 25,93 | 26,10 | 6.682 | 5.892.152.600 |
| 2/6/2026 | 27,60 | 27,93 | +1,34% | 27,05 | 28,18 | 27,70 | 27,85 | 27,93 | 3.656 | 2.975.906.100 |
| 1/6/2026 | 27,84 | 27,56 | -1,96% | 27,04 | 28,18 | 27,30 | 27,38 | 27,57 | 7.734 | 4.632.649.600 |
| 29/5/2026 | 28,12 | 28,11 | +0,61% | 27,48 | 28,26 | 27,92 | 27,87 | 28,13 | 3.604 | 2.642.932.400 |
| 28/5/2026 | 28,13 | 27,94 | -0,57% | 27,43 | 28,42 | 28,06 | 27,91 | 27,99 | 2.463 | 1.537.280.500 |
| 27/5/2026 | 28,34 | 28,10 | +0,54% | 27,82 | 28,63 | 28,06 | 27,84 | 28,13 | 3.056 | 1.904.795.600 |
| 26/5/2026 | 28,10 | 27,95 | -0,64% | 27,34 | 28,10 | 27,77 | 27,87 | 27,97 | 3.257 | 2.015.256.000 |
| 25/5/2026 | 27,16 | 28,13 | +4,07% | 27,15 | 28,24 | 27,98 | 28,13 | 28,15 | 3.470 | 2.511.550.300 |
| 22/5/2026 | 28,20 | 27,03 | -3,81% | 26,97 | 28,23 | 27,30 | 27,01 | 27,10 | 3.594 | 1.918.146.700 |
| 21/5/2026 | 27,51 | 28,10 | +1,08% | 26,80 | 28,35 | 27,76 | 28,04 | 28,10 | 7.524 | 4.464.825.800 |
| 20/5/2026 | 26,90 | 27,80 | +3,42% | 26,90 | 28,11 | 27,64 | 27,55 | 27,80 | 5.898 | 4.079.842.800 |
| 19/5/2026 | 27,06 | 26,88 | -1,90% | 26,41 | 27,24 | 26,88 | 26,85 | 26,88 | 3.430 | 1.887.843.800 |
| 18/5/2026 | 27,41 | 27,40 | 0,00% | 27,08 | 27,61 | 27,35 | 27,39 | 27,44 | 2.562 | 1.732.432.500 |
| 15/5/2026 | 27,30 | 27,40 | -2,46% | 26,80 | 27,68 | 27,33 | 27,40 | 27,49 | 4.559 | 2.997.030.300 |
| 14/5/2026 | 27,64 | 28,09 | +2,52% | 27,54 | 28,42 | 27,93 | 27,95 | 28,09 | 3.355 | 2.083.603.100 |
| 13/5/2026 | 28,60 | 27,40 | -4,99% | 26,98 | 28,90 | 28,36 | 27,15 | 27,40 | 5.968 | 10.528.102.800 |
| 12/5/2026 | 29,16 | 28,84 | -0,55% | 28,34 | 29,77 | 28,86 | 28,84 | 28,90 | 3.511 | 1.837.326.700 |
| 11/5/2026 | 29,54 | 29,00 | -1,93% | 28,70 | 29,61 | 29,07 | 28,98 | 29,09 | 4.191 | 2.816.876.900 |
| 8/5/2026 | 29,98 | 29,57 | +1,13% | 29,48 | 30,37 | 29,78 | 29,54 | 29,58 | 5.238 | 2.966.302.600 |
| 7/5/2026 | 32,55 | 29,24 | -5,06% | 28,80 | 32,55 | 29,89 | 29,18 | 29,24 | 9.948 | 6.737.333.100 |
| 6/5/2026 | 30,07 | 30,80 | +3,60% | 30,07 | 31,10 | 30,76 | 30,70 | 30,81 | 6.188 | 4.407.152.300 |
| 5/5/2026 | 28,96 | 29,73 | +2,52% | 28,90 | 30,06 | 29,28 | 29,67 | 29,74 | 5.288 | 8.292.423.200 |
| 4/5/2026 | 30,00 | 29,00 | -3,94% | 28,93 | 30,27 | 29,24 | 29,00 | 29,11 | 4.798 | 3.024.505.400 |
| 30/4/2026 | 30,21 | 30,19 | +1,99% | 29,89 | 30,70 | 30,23 | 30,14 | 30,21 | 3.599 | 2.558.648.700 |
| 29/4/2026 | 30,21 | 29,60 | -2,73% | 29,37 | 30,42 | 29,83 | 29,60 | 29,70 | 4.248 | 2.639.359.500 |
| 28/4/2026 | 29,59 | 30,43 | +3,05% | 28,83 | 30,50 | 29,89 | 30,40 | 30,43 | 4.865 | 3.216.023.100 |
| 27/4/2026 | 31,85 | 29,53 | -7,31% | 29,18 | 32,04 | 29,75 | 29,51 | 29,53 | 6.539 | 5.425.688.100 |
| 24/4/2026 | 31,81 | 31,86 | +0,09% | 31,20 | 32,21 | 31,54 | 31,70 | 31,86 | 4.466 | 3.149.232.600 |
| 23/4/2026 | 32,89 | 31,83 | -3,37% | 31,83 | 33,51 | 32,30 | 31,83 | 32,04 | 3.447 | 2.770.456.000 |
| 22/4/2026 | 33,15 | 32,94 | -1,20% | 32,73 | 33,58 | 32,97 | 32,80 | 32,94 | 2.769 | 1.555.235.300 |
| 20/4/2026 | 33,36 | 33,34 | +0,39% | 32,71 | 33,68 | 33,27 | 33,29 | 33,36 | 2.108 | 1.314.973.100 |
| 17/4/2026 | 32,35 | 33,21 | +2,85% | 32,35 | 33,88 | 33,44 | 33,17 | 33,33 | 4.291 | 3.513.815.500 |
| 16/4/2026 | 32,70 | 32,29 | -1,10% | 31,73 | 32,97 | 32,36 | 32,29 | 32,31 | 3.475 | 2.601.936.000 |
| 15/4/2026 | 33,64 | 32,65 | -2,86% | 32,41 | 33,64 | 32,81 | 32,61 | 32,66 | 3.188 | 2.084.701.100 |
| 14/4/2026 | 33,12 | 33,61 | +1,05% | 33,10 | 34,20 | 33,58 | 33,58 | 33,61 | 3.770 | 2.353.034.100 |
| 13/4/2026 | 32,49 | 33,26 | +2,37% | 31,86 | 33,57 | 33,10 | 33,15 | 33,26 | 4.910 | 3.109.300.200 |
| 10/4/2026 | 32,91 | 32,49 | -0,46% | 32,13 | 33,33 | 32,61 | 32,41 | 32,50 | 4.153 | 2.718.955.200 |
| 9/4/2026 | 31,41 | 32,64 | +3,72% | 31,19 | 32,64 | 32,12 | 32,60 | 32,69 | 8.184 | 6.298.776.500 |
| 8/4/2026 | 32,38 | 31,47 | +4,59% | 31,10 | 32,45 | 31,66 | 31,46 | 31,50 | 11.053 | 6.595.734.000 |
| 7/4/2026 | 31,00 | 30,09 | -5,32% | 27,91 | 31,10 | 29,75 | 30,03 | 30,09 | 22.528 | 18.530.766.000 |
| 6/4/2026 | 32,49 | 31,78 | -2,16% | 31,49 | 32,70 | 31,84 | 31,66 | 31,80 | 4.695 | 2.838.971.300 |
| 2/4/2026 | 31,56 | 32,48 | -1,13% | 31,23 | 32,48 | 32,02 | 32,33 | 32,48 | 5.067 | 3.548.300.400 |
| 1/4/2026 | 32,37 | 32,85 | +1,86% | 32,25 | 33,98 | 32,75 | 32,85 | 32,92 | 8.119 | 15.196.641.000 |
| 31/3/2026 | 30,91 | 32,25 | +6,79% | 30,61 | 32,53 | 31,89 | 32,23 | 32,26 | 8.015 | 5.028.023.700 |
| 30/3/2026 | 30,88 | 30,20 | -0,23% | 29,71 | 31,00 | 30,12 | 30,20 | 30,22 | 4.301 | 2.244.215.000 |
| 27/3/2026 | 31,18 | 30,27 | -2,54% | 29,97 | 31,18 | 30,34 | 30,07 | 30,29 | 6.318 | 3.278.200.600 |
| 26/3/2026 | 32,39 | 31,06 | -5,76% | 30,84 | 32,46 | 31,37 | 31,03 | 31,10 | 5.288 | 3.562.215.500 |
| 25/3/2026 | 32,20 | 32,96 | +4,40% | 31,65 | 33,34 | 32,78 | 32,90 | 32,96 | 7.440 | 4.195.874.400 |
| 24/3/2026 | 31,36 | 31,57 | -0,09% | 30,46 | 31,73 | 31,29 | 31,48 | 31,69 | 5.061 | 2.531.048.300 |
| 23/3/2026 | 30,22 | 31,60 | +9,23% | 29,53 | 31,73 | 31,10 | 31,50 | 31,61 | 6.485 | 3.435.187.500 |
| 20/3/2026 | 30,42 | 28,93 | -6,38% | 28,62 | 30,72 | 29,66 | 28,93 | 28,96 | 8.251 | 8.608.550.500 |
| 19/3/2026 | 30,50 | 30,90 | +0,49% | 29,42 | 31,15 | 30,27 | 30,61 | 30,92 | 7.521 | 3.657.817.300 |
| 18/3/2026 | 30,32 | 30,75 | +0,89% | 30,08 | 31,36 | 30,93 | 30,71 | 30,77 | 4.526 | 2.400.003.400 |
| 17/3/2026 | 30,48 | 30,48 | 0,00% | 29,94 | 31,01 | 30,41 | 30,36 | 30,48 | 2.982 | 2.055.401.100 |
| 16/3/2026 | 30,21 | 30,48 | +2,63% | 29,90 | 31,19 | 30,55 | 30,37 | 30,50 | 5.136 | 3.236.904.900 |
| 13/3/2026 | 30,93 | 29,70 | -3,04% | 29,36 | 31,59 | 30,20 | 29,70 | 29,71 | 6.104 | 3.767.204.300 |
| 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 |