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 TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MDNE3F - MOURA DUBEUX - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 14,88 | 14,83 | +0,07% | 14,70 | 15,15 | 14,98 | 14,82 | 14,83 | 600 | 6.239.327 |
| 16/4/2025 | 15,14 | 14,82 | -2,11% | 14,77 | 15,14 | 14,95 | 14,82 | 14,87 | 305 | 6.593.486 |
| 15/4/2025 | 15,82 | 15,14 | -2,70% | 15,00 | 15,82 | 15,24 | 15,00 | 15,14 | 379 | 5.740.622 |
| 14/4/2025 | 15,50 | 15,56 | +1,43% | 15,48 | 15,85 | 15,67 | 15,56 | 15,66 | 440 | 5.850.384 |
| 11/4/2025 | 15,31 | 15,34 | +2,06% | 14,89 | 15,49 | 15,23 | 15,34 | 15,49 | 249 | 4.723.366 |
| 10/4/2025 | 15,02 | 15,03 | -0,99% | 14,88 | 15,43 | 15,19 | 15,03 | 15,31 | 281 | 3.823.921 |
| 9/4/2025 | 14,53 | 15,18 | +3,76% | 14,16 | 15,43 | 14,84 | 15,18 | 15,22 | 396 | 8.108.543 |
| 8/4/2025 | 14,87 | 14,63 | -0,61% | 14,54 | 15,25 | 14,81 | 14,63 | 14,66 | 404 | 7.029.270 |
| 7/4/2025 | 15,13 | 14,72 | -4,66% | 14,27 | 15,28 | 14,81 | 14,72 | 14,89 | 477 | 6.498.076 |
| 4/4/2025 | 15,51 | 15,44 | -3,98% | 15,08 | 15,75 | 15,37 | 15,31 | 15,45 | 301 | 6.777.259 |
| 3/4/2025 | 15,16 | 16,08 | +4,15% | 15,16 | 16,22 | 15,92 | 15,98 | 16,08 | 416 | 11.770.910 |
| 2/4/2025 | 15,03 | 15,44 | +2,73% | 14,92 | 15,57 | 15,29 | 15,35 | 15,44 | 519 | 8.873.722 |
| 1/4/2025 | 14,40 | 15,03 | +3,23% | 14,28 | 15,03 | 14,69 | 15,00 | 15,03 | 568 | 7.655.949 |
| 31/3/2025 | 14,38 | 14,56 | +1,39% | 13,98 | 14,56 | 14,23 | 14,52 | 14,56 | 220 | 4.589.466 |
| 28/3/2025 | 14,48 | 14,36 | -0,97% | 14,15 | 14,59 | 14,32 | 14,36 | 14,58 | 235 | 4.045.022 |
| 27/3/2025 | 14,50 | 14,50 | +2,18% | 14,12 | 14,50 | 14,32 | 14,33 | 14,50 | 280 | 4.436.873 |
| 26/3/2025 | 14,28 | 14,19 | +1,72% | 14,19 | 14,49 | 14,31 | 14,19 | 14,43 | 385 | 4.681.318 |
| 25/3/2025 | 13,66 | 13,95 | +1,45% | 13,66 | 14,37 | 14,11 | 13,95 | 14,15 | 381 | 4.750.147 |
| 24/3/2025 | 14,20 | 13,75 | -2,69% | 13,56 | 14,25 | 13,98 | 13,61 | 13,75 | 311 | 4.808.855 |
| 21/3/2025 | 13,77 | 14,13 | +2,39% | 13,60 | 14,23 | 13,94 | 14,06 | 14,13 | 576 | 5.489.781 |
| 20/3/2025 | 13,76 | 13,80 | +0,29% | 13,70 | 14,23 | 13,93 | 13,80 | 13,97 | 442 | 7.158.368 |
| 19/3/2025 | 13,34 | 13,76 | -1,15% | 13,34 | 14,02 | 13,88 | 13,76 | 13,99 | 357 | 3.849.452 |
| 18/3/2025 | 13,70 | 13,92 | +0,43% | 13,70 | 14,04 | 13,86 | 13,75 | 13,92 | 255 | 5.689.795 |
| 17/3/2025 | 13,16 | 13,86 | +4,13% | 13,11 | 14,06 | 13,56 | 13,81 | 13,86 | 481 | 5.325.830 |
| 14/3/2025 | 12,63 | 13,31 | +5,13% | 12,63 | 13,31 | 13,06 | 13,11 | 13,31 | 314 | 4.002.090 |
| 13/3/2025 | 12,68 | 12,66 | +0,32% | 12,41 | 12,82 | 12,66 | 12,59 | 12,66 | 177 | 3.656.223 |
| 12/3/2025 | 12,52 | 12,62 | -1,79% | 12,52 | 12,85 | 12,73 | 12,62 | 12,72 | 139 | 2.315.688 |
| 11/3/2025 | 12,83 | 12,85 | +1,90% | 12,47 | 12,86 | 12,67 | 12,68 | 12,85 | 181 | 4.026.955 |
| 10/3/2025 | 12,63 | 12,61 | -2,10% | 12,61 | 13,05 | 12,77 | 12,61 | 12,79 | 306 | 4.608.569 |
| 7/3/2025 | 12,29 | 12,88 | +4,72% | 12,03 | 12,92 | 12,48 | 12,69 | 12,88 | 304 | 4.822.523 |
| 6/3/2025 | 12,08 | 12,30 | +2,50% | 12,08 | 12,50 | 12,28 | 12,22 | 12,30 | 600 | 5.260.984 |
| 5/3/2025 | 12,06 | 12,00 | -0,58% | 11,91 | 12,14 | 12,04 | 11,99 | 12,13 | 91 | 2.699.786 |
| 28/2/2025 | 11,70 | 12,07 | +2,55% | 11,64 | 12,39 | 12,11 | 12,07 | 12,15 | 263 | 3.913.654 |
| 27/2/2025 | 11,96 | 11,77 | -0,59% | 11,66 | 11,96 | 11,79 | 11,66 | 11,77 | 188 | 3.400.368 |
| 26/2/2025 | 12,27 | 11,84 | -2,47% | 11,66 | 12,27 | 11,82 | 11,66 | 11,84 | 250 | 3.230.756 |
| 25/2/2025 | 11,72 | 12,14 | +2,45% | 11,70 | 12,14 | 11,91 | 12,01 | 12,14 | 238 | 3.098.942 |
| 24/2/2025 | 12,73 | 11,85 | -5,95% | 11,61 | 12,73 | 11,97 | 11,62 | 11,85 | 318 | 4.514.842 |
| 21/2/2025 | 12,76 | 12,60 | -1,49% | 12,34 | 12,77 | 12,58 | 12,43 | 12,60 | 298 | 3.198.791 |
| 20/2/2025 | 12,68 | 12,79 | +1,75% | 12,56 | 13,01 | 12,77 | 12,59 | 12,79 | 218 | 3.439.094 |
| 19/2/2025 | 12,99 | 12,57 | -5,35% | 12,57 | 13,02 | 12,83 | 12,57 | 12,70 | 450 | 4.819.046 |