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.
MDNE3F - MOURA DUBEUX - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 26,11 | 26,38 | +0,69% | 26,03 | 26,76 | 26,36 | 26,20 | 26,38 | 284 | 12.722.174 |
| 11/12/2025 | 25,81 | 26,20 | +0,19% | 25,81 | 26,87 | 26,41 | 26,20 | 26,34 | 753 | 16.793.488 |
| 10/12/2025 | 25,64 | 26,15 | +1,59% | 25,38 | 26,18 | 25,74 | 25,85 | 26,15 | 479 | 13.240.855 |
| 9/12/2025 | 25,75 | 25,74 | -1,53% | 25,03 | 25,91 | 25,56 | 25,50 | 25,74 | 788 | 24.965.116 |
| 8/12/2025 | 26,16 | 26,14 | -0,46% | 25,55 | 26,50 | 25,96 | 26,01 | 26,14 | 656 | 21.249.823 |
| 5/12/2025 | 28,08 | 26,26 | -5,71% | 25,94 | 28,08 | 26,90 | 26,12 | 26,26 | 1.179 | 36.125.248 |
| 4/12/2025 | 27,64 | 27,85 | +0,43% | 27,64 | 28,41 | 27,91 | 27,64 | 27,85 | 664 | 22.439.827 |
| 3/12/2025 | 28,80 | 27,73 | -3,82% | 27,52 | 29,10 | 28,13 | 27,70 | 27,73 | 860 | 25.293.891 |
| 2/12/2025 | 28,77 | 28,83 | -0,55% | 28,67 | 29,34 | 29,05 | 28,83 | 29,01 | 642 | 17.753.607 |
| 1/12/2025 | 29,56 | 28,99 | -1,63% | 28,67 | 29,57 | 28,88 | 28,70 | 28,99 | 749 | 25.811.473 |
| 28/11/2025 | 28,82 | 29,47 | +3,22% | 28,40 | 29,72 | 29,14 | 29,23 | 29,47 | 401 | 16.317.197 |
| 27/11/2025 | 29,11 | 28,55 | -1,92% | 28,34 | 29,39 | 28,63 | 28,42 | 28,55 | 534 | 18.460.892 |
| 26/11/2025 | 28,99 | 29,11 | +0,66% | 28,80 | 29,67 | 29,29 | 29,11 | 29,48 | 586 | 22.741.780 |
| 25/11/2025 | 29,46 | 28,92 | -2,63% | 28,92 | 30,12 | 29,42 | 28,92 | 29,19 | 501 | 20.995.043 |
| 24/11/2025 | 28,22 | 29,70 | +4,03% | 28,22 | 30,07 | 29,46 | 29,70 | 29,80 | 485 | 25.571.592 |
| 21/11/2025 | 29,30 | 28,55 | -2,56% | 28,18 | 29,30 | 28,54 | 28,55 | 28,77 | 701 | 20.848.211 |
| 19/11/2025 | 28,07 | 29,30 | +3,94% | 28,00 | 29,51 | 29,09 | 29,17 | 29,30 | 807 | 24.453.679 |
| 18/11/2025 | 28,91 | 28,19 | -3,36% | 28,08 | 29,00 | 28,55 | 28,19 | 28,37 | 630 | 20.050.130 |
| 17/11/2025 | 30,00 | 29,17 | -3,28% | 29,09 | 30,00 | 29,43 | 29,17 | 29,34 | 648 | 18.652.600 |
| 14/11/2025 | 30,99 | 30,16 | -1,57% | 30,16 | 30,99 | 30,44 | 30,16 | 30,39 | 581 | 23.368.675 |
| 13/11/2025 | 30,81 | 30,64 | +0,46% | 30,00 | 30,89 | 30,46 | 30,57 | 30,70 | 949 | 28.251.627 |
| 12/11/2025 | 30,76 | 30,50 | -0,33% | 29,90 | 30,76 | 30,25 | 30,40 | 30,50 | 413 | 19.356.763 |
| 11/11/2025 | 30,53 | 30,60 | +1,22% | 30,03 | 30,99 | 30,63 | 30,60 | 30,84 | 402 | 20.808.290 |
| 10/11/2025 | 30,46 | 30,23 | +0,27% | 30,03 | 30,85 | 30,43 | 30,23 | 30,50 | 530 | 18.629.380 |
| 7/11/2025 | 28,91 | 30,15 | +2,20% | 28,91 | 30,36 | 29,90 | 30,15 | 30,35 | 449 | 20.239.514 |
| 6/11/2025 | 30,00 | 29,50 | -1,04% | 28,95 | 30,00 | 29,39 | 29,30 | 29,50 | 544 | 19.281.805 |
| 5/11/2025 | 29,10 | 29,81 | +3,18% | 28,43 | 30,09 | 29,52 | 29,81 | 30,00 | 967 | 33.958.576 |
| 4/11/2025 | 28,06 | 28,89 | +4,00% | 27,64 | 28,95 | 28,48 | 28,87 | 28,89 | 763 | 23.254.226 |
| 3/11/2025 | 27,30 | 27,78 | +0,65% | 27,30 | 28,24 | 27,95 | 27,78 | 27,93 | 650 | 21.611.638 |
| 31/10/2025 | 27,57 | 27,60 | +1,69% | 27,25 | 27,74 | 27,49 | 27,60 | 27,65 | 243 | 10.380.303 |
| 30/10/2025 | 26,33 | 27,14 | +0,82% | 26,24 | 27,60 | 27,16 | 27,14 | 27,21 | 238 | 9.782.792 |
| 29/10/2025 | 26,55 | 26,92 | +1,89% | 26,29 | 27,03 | 26,70 | 26,58 | 26,92 | 374 | 9.799.392 |
| 28/10/2025 | 27,16 | 26,42 | -4,10% | 25,80 | 27,60 | 26,31 | 26,30 | 26,42 | 505 | 15.736.496 |
| 27/10/2025 | 26,72 | 27,55 | +3,73% | 26,72 | 27,55 | 27,21 | 27,18 | 27,55 | 358 | 13.549.974 |
| 24/10/2025 | 26,12 | 26,56 | -0,11% | 26,12 | 26,93 | 26,70 | 26,56 | 26,79 | 270 | 9.476.312 |
| 23/10/2025 | 26,30 | 26,59 | +1,10% | 25,93 | 26,67 | 26,32 | 26,59 | 26,68 | 303 | 11.507.064 |
| 22/10/2025 | 26,00 | 26,30 | +0,19% | 25,85 | 26,33 | 26,07 | 26,15 | 26,30 | 439 | 17.655.627 |
| 21/10/2025 | 26,67 | 26,25 | -1,17% | 25,89 | 27,04 | 26,21 | 26,20 | 26,25 | 491 | 13.534.882 |
| 20/10/2025 | 26,78 | 26,56 | -0,56% | 26,55 | 26,99 | 26,75 | 26,55 | 26,85 | 476 | 13.951.319 |
| 17/10/2025 | 26,77 | 26,71 | +0,79% | 26,17 | 26,77 | 26,46 | 26,26 | 26,71 | 524 | 14.066.290 |
| 16/10/2025 | 26,65 | 26,50 | -1,78% | 26,04 | 26,99 | 26,54 | 26,50 | 26,80 | 464 | 15.203.558 |
| 15/10/2025 | 26,00 | 26,98 | +4,13% | 25,90 | 27,07 | 26,70 | 26,80 | 26,98 | 435 | 16.117.764 |
| 14/10/2025 | 26,19 | 25,91 | -1,03% | 25,78 | 26,33 | 26,07 | 25,89 | 25,91 | 513 | 14.385.596 |
| 13/10/2025 | 25,82 | 26,18 | +0,46% | 25,82 | 26,42 | 26,19 | 26,07 | 26,18 | 356 | 13.524.988 |
| 10/10/2025 | 26,45 | 26,06 | -1,21% | 25,70 | 26,80 | 26,11 | 25,79 | 26,06 | 518 | 16.546.194 |
| 9/10/2025 | 27,00 | 26,38 | -1,35% | 26,16 | 27,07 | 26,38 | 26,21 | 26,38 | 442 | 14.603.120 |
| 8/10/2025 | 26,47 | 26,74 | +2,10% | 26,30 | 26,74 | 26,56 | 26,64 | 26,74 | 431 | 19.378.031 |
| 7/10/2025 | 27,27 | 26,19 | -4,83% | 25,90 | 27,28 | 26,31 | 26,01 | 26,19 | 2.333 | 27.129.788 |
| 6/10/2025 | 28,00 | 27,52 | -1,57% | 27,29 | 28,15 | 27,63 | 27,52 | 27,61 | 611 | 16.471.561 |
| 3/10/2025 | 28,09 | 27,96 | +0,39% | 27,55 | 28,21 | 27,86 | 27,96 | 28,21 | 365 | 16.022.436 |
| 2/10/2025 | 28,95 | 27,85 | -3,10% | 27,74 | 29,09 | 28,17 | 27,85 | 28,01 | 829 | 30.984.450 |
| 1/10/2025 | 30,14 | 28,74 | -4,61% | 28,70 | 30,71 | 29,34 | 28,74 | 28,93 | 1.317 | 32.877.274 |
| 30/9/2025 | 29,40 | 30,13 | +2,69% | 29,40 | 30,16 | 29,85 | 30,01 | 30,13 | 802 | 27.171.298 |
| 29/9/2025 | 29,16 | 29,34 | -0,10% | 28,60 | 29,62 | 29,04 | 29,30 | 29,34 | 673 | 27.279.075 |
| 26/9/2025 | 28,79 | 29,37 | +2,51% | 28,22 | 29,60 | 29,24 | 29,25 | 29,37 | 494 | 14.090.918 |
| 25/9/2025 | 28,69 | 28,65 | +0,28% | 28,04 | 29,00 | 28,54 | 28,39 | 28,65 | 389 | 15.771.816 |
| 24/9/2025 | 28,60 | 28,57 | -0,73% | 28,47 | 28,93 | 28,63 | 28,57 | 28,75 | 349 | 11.556.136 |
| 23/9/2025 | 27,42 | 28,78 | +4,16% | 27,42 | 28,90 | 28,53 | 28,53 | 28,78 | 690 | 23.152.301 |
| 22/9/2025 | 28,20 | 27,63 | -1,04% | 27,20 | 28,26 | 27,55 | 27,63 | 27,98 | 1.125 | 15.345.890 |
| 19/9/2025 | 27,40 | 27,92 | +1,90% | 27,25 | 28,22 | 27,91 | 27,92 | 28,19 | 595 | 13.901.142 |
| 18/9/2025 | 27,62 | 27,40 | -1,58% | 27,21 | 27,79 | 27,43 | 27,40 | 27,48 | 344 | 12.527.609 |
| 17/9/2025 | 27,20 | 27,84 | +1,49% | 27,03 | 28,30 | 27,73 | 27,84 | 28,08 | 571 | 23.397.788 |
| 16/9/2025 | 26,21 | 27,43 | +4,02% | 26,18 | 27,54 | 27,01 | 27,29 | 27,43 | 632 | 20.654.222 |
| 15/9/2025 | 26,17 | 26,37 | -0,04% | 26,08 | 26,46 | 26,26 | 26,10 | 26,37 | 393 | 8.855.394 |
| 12/9/2025 | 26,30 | 26,38 | +0,80% | 25,94 | 26,48 | 26,17 | 26,11 | 26,38 | 204 | 9.219.480 |
| 11/9/2025 | 26,24 | 26,17 | +0,89% | 26,10 | 26,69 | 26,34 | 26,17 | 26,40 | 398 | 12.744.997 |
| 10/9/2025 | 25,26 | 25,94 | +1,89% | 25,26 | 26,27 | 25,80 | 25,94 | 26,12 | 415 | 10.169.120 |
| 9/9/2025 | 25,36 | 25,46 | -0,97% | 25,28 | 26,04 | 25,58 | 25,40 | 25,46 | 422 | 15.920.124 |
| 8/9/2025 | 26,22 | 25,71 | -1,87% | 25,45 | 26,25 | 25,73 | 25,71 | 25,75 | 450 | 14.704.777 |
| 5/9/2025 | 26,51 | 26,20 | -1,39% | 25,90 | 27,07 | 26,37 | 26,20 | 26,45 | 569 | 17.629.563 |
| 4/9/2025 | 25,95 | 26,57 | +2,39% | 25,90 | 26,78 | 26,41 | 26,50 | 26,57 | 604 | 12.606.172 |
| 3/9/2025 | 25,62 | 25,95 | +1,25% | 25,45 | 26,06 | 25,86 | 25,80 | 25,95 | 606 | 16.644.554 |
| 2/9/2025 | 24,99 | 25,63 | +0,91% | 24,65 | 25,63 | 25,03 | 25,33 | 25,63 | 1.812 | 21.049.997 |
| 1/9/2025 | 26,26 | 25,40 | -2,31% | 25,00 | 26,26 | 25,43 | 25,10 | 25,40 | 1.432 | 26.603.843 |
| 29/8/2025 | 26,84 | 26,00 | -2,15% | 25,93 | 26,84 | 26,35 | 26,00 | 26,34 | 308 | 13.096.998 |
| 28/8/2025 | 26,67 | 26,57 | +0,95% | 26,26 | 26,86 | 26,59 | 26,36 | 26,57 | 501 | 14.335.368 |
| 27/8/2025 | 25,86 | 26,32 | +1,86% | 25,72 | 26,62 | 26,16 | 26,32 | 26,61 | 608 | 13.545.902 |
| 26/8/2025 | 25,73 | 25,84 | +0,78% | 25,36 | 26,15 | 25,81 | 25,70 | 25,84 | 435 | 12.030.575 |
| 25/8/2025 | 24,75 | 25,64 | +4,02% | 24,75 | 26,13 | 25,66 | 25,41 | 25,64 | 677 | 16.309.568 |
| 22/8/2025 | 23,79 | 24,65 | +4,94% | 23,52 | 24,95 | 24,51 | 24,50 | 24,65 | 487 | 10.635.274 |
| 21/8/2025 | 23,43 | 23,49 | +0,26% | 23,34 | 24,11 | 23,72 | 23,48 | 23,77 | 498 | 10.807.751 |
| 20/8/2025 | 22,69 | 23,43 | +3,99% | 22,11 | 23,74 | 23,33 | 23,43 | 23,44 | 303 | 10.346.931 |
| 19/8/2025 | 23,22 | 22,53 | -5,18% | 22,46 | 23,22 | 22,69 | 22,53 | 22,69 | 907 | 14.131.084 |
| 18/8/2025 | 23,51 | 23,76 | +1,80% | 23,27 | 23,89 | 23,52 | 23,47 | 23,76 | 684 | 9.677.891 |
| 15/8/2025 | 23,55 | 23,34 | +0,26% | 23,31 | 23,99 | 23,54 | 23,34 | 23,72 | 303 | 8.330.082 |
| 14/8/2025 | 23,72 | 23,28 | +1,48% | 23,15 | 24,33 | 23,74 | 23,28 | 23,74 | 451 | 17.854.836 |
| 13/8/2025 | 23,10 | 22,94 | -0,74% | 22,52 | 23,49 | 23,03 | 22,94 | 23,32 | 349 | 10.633.367 |
| 12/8/2025 | 22,62 | 23,11 | +2,12% | 22,53 | 23,11 | 22,81 | 22,71 | 23,11 | 425 | 9.421.227 |
| 11/8/2025 | 22,73 | 22,63 | -1,99% | 22,61 | 23,05 | 22,80 | 22,63 | 22,71 | 363 | 7.454.626 |
| 8/8/2025 | 22,59 | 23,09 | +1,90% | 22,30 | 23,09 | 22,77 | 22,81 | 23,09 | 317 | 9.186.802 |
| 7/8/2025 | 22,57 | 22,66 | -1,26% | 22,41 | 22,74 | 22,55 | 22,38 | 22,66 | 289 | 8.779.421 |
| 6/8/2025 | 21,77 | 22,95 | +4,41% | 21,77 | 22,95 | 22,52 | 22,67 | 22,95 | 232 | 7.721.036 |
| 5/8/2025 | 22,01 | 21,98 | -0,14% | 21,92 | 22,26 | 22,06 | 21,98 | 22,12 | 436 | 9.333.193 |
| 4/8/2025 | 22,40 | 22,01 | -2,05% | 21,93 | 22,59 | 22,12 | 22,01 | 22,17 | 636 | 17.180.605 |
| 1/8/2025 | 22,22 | 22,47 | +0,67% | 22,19 | 22,81 | 22,39 | 22,28 | 22,47 | 431 | 9.677.924 |
| 31/7/2025 | 21,86 | 22,32 | +0,13% | 21,41 | 22,57 | 22,26 | 22,32 | 22,53 | 383 | 10.858.159 |
| 30/7/2025 | 22,04 | 22,29 | +1,32% | 21,38 | 22,34 | 21,87 | 21,92 | 22,29 | 392 | 9.674.793 |
| 29/7/2025 | 21,05 | 22,00 | +3,29% | 21,05 | 22,31 | 21,95 | 21,71 | 22,00 | 626 | 10.198.153 |
| 28/7/2025 | 21,57 | 21,30 | -2,52% | 21,00 | 22,30 | 21,29 | 21,15 | 21,30 | 500 | 10.424.943 |
| 25/7/2025 | 21,34 | 21,85 | +3,36% | 21,34 | 21,85 | 21,67 | 21,58 | 21,85 | 210 | 8.829.449 |
| 24/7/2025 | 21,12 | 21,14 | +0,09% | 20,94 | 21,52 | 21,16 | 21,14 | 21,29 | 394 | 6.866.773 |
| 23/7/2025 | 20,84 | 21,12 | +1,25% | 20,73 | 21,48 | 21,08 | 21,12 | 21,20 | 442 | 8.945.030 |
| 22/7/2025 | 20,48 | 20,86 | +1,81% | 20,48 | 21,57 | 21,17 | 20,86 | 21,14 | 655 | 14.307.498 |
| 21/7/2025 | 20,85 | 20,49 | -2,98% | 20,29 | 21,28 | 20,73 | 20,35 | 20,49 | 1.833 | 17.278.825 |
| 18/7/2025 | 21,73 | 21,12 | -3,47% | 20,76 | 21,99 | 21,42 | 21,12 | 21,21 | 404 | 16.688.950 |
| 17/7/2025 | 23,07 | 21,88 | -4,87% | 21,62 | 23,07 | 22,03 | 21,85 | 21,88 | 647 | 14.330.107 |
| 16/7/2025 | 23,01 | 23,00 | -1,92% | 22,33 | 23,25 | 22,65 | 22,67 | 23,00 | 348 | 11.454.407 |
| 15/7/2025 | 22,37 | 23,45 | +2,90% | 22,37 | 23,45 | 22,98 | 23,02 | 23,45 | 651 | 14.701.920 |
| 14/7/2025 | 23,35 | 22,79 | -1,98% | 22,25 | 23,35 | 22,54 | 22,35 | 22,79 | 422 | 16.271.727 |
| 11/7/2025 | 23,70 | 23,25 | -1,36% | 23,12 | 23,70 | 23,38 | 23,25 | 23,35 | 341 | 10.750.373 |
| 10/7/2025 | 23,55 | 23,57 | -1,38% | 23,01 | 23,80 | 23,44 | 23,56 | 23,71 | 752 | 20.734.256 |
| 9/7/2025 | 24,63 | 23,90 | -2,96% | 23,90 | 24,65 | 24,25 | 23,90 | 24,04 | 655 | 13.927.648 |
| 8/7/2025 | 24,12 | 24,63 | +6,35% | 24,08 | 24,76 | 24,50 | 24,40 | 24,63 | 438 | 16.934.960 |
| 7/7/2025 | 24,37 | 23,16 | -5,08% | 23,16 | 24,37 | 23,90 | 23,16 | 24,00 | 391 | 16.335.805 |
| 4/7/2025 | 23,40 | 24,40 | +4,68% | 23,13 | 24,44 | 24,04 | 24,21 | 24,40 | 554 | 19.185.101 |
| 3/7/2025 | 22,84 | 23,31 | +2,06% | 22,84 | 23,73 | 23,38 | 23,31 | 23,58 | 717 | 16.427.346 |
| 2/7/2025 | 23,30 | 22,84 | -2,14% | 22,84 | 23,42 | 23,12 | 22,84 | 23,14 | 471 | 17.445.738 |
| 1/7/2025 | 22,74 | 23,34 | +1,39% | 22,74 | 23,70 | 23,33 | 23,34 | 23,53 | 889 | 26.961.560 |
| 30/6/2025 | 21,80 | 23,02 | +7,27% | 21,71 | 23,40 | 22,67 | 23,02 | 23,32 | 422 | 16.613.030 |
| 27/6/2025 | 21,79 | 21,46 | -1,15% | 21,46 | 21,79 | 21,64 | 21,46 | 21,78 | 266 | 7.658.978 |
| 26/6/2025 | 21,21 | 21,71 | +0,37% | 21,21 | 22,43 | 21,97 | 21,71 | 21,98 | 565 | 9.913.133 |
| 25/6/2025 | 21,90 | 21,63 | -1,77% | 21,63 | 22,45 | 22,03 | 21,63 | 21,80 | 352 | 8.779.975 |
| 24/6/2025 | 21,15 | 22,02 | +6,58% | 21,04 | 22,41 | 21,78 | 22,01 | 22,39 | 352 | 11.293.626 |
| 23/6/2025 | 21,28 | 20,66 | -2,96% | 20,65 | 21,41 | 20,93 | 20,66 | 21,06 | 315 | 12.875.706 |
| 20/6/2025 | 21,07 | 21,29 | +0,14% | 20,76 | 21,30 | 20,99 | 21,01 | 21,29 | 421 | 10.770.312 |
| 18/6/2025 | 21,73 | 21,26 | -3,93% | 21,18 | 22,10 | 21,53 | 21,26 | 21,49 | 595 | 13.007.902 |
| 17/6/2025 | 22,42 | 22,13 | -2,17% | 21,75 | 23,06 | 22,33 | 22,06 | 22,13 | 534 | 8.687.269 |
| 16/6/2025 | 22,70 | 22,62 | -1,44% | 22,31 | 23,26 | 22,76 | 22,62 | 22,99 | 192 | 8.333.310 |