O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

MDNE3F - MOURA DUBEUX - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 21,50 22,33 +3,67% 21,48 22,50 22,01 22,06 22,33 428 12.564.593
4/6/2025 21,21 21,54 +0,33% 20,85 21,92 21,47 21,54 21,92 491 11.084.122
3/6/2025 21,30 21,47 -1,06% 21,03 21,94 21,37 21,32 21,69 866 19.181.693
2/6/2025 20,40 21,70 +5,34% 20,40 21,70 20,93 21,29 21,70 783 17.349.981
30/5/2025 20,20 20,60 -0,10% 20,08 20,60 20,31 20,50 20,60 404 13.854.959
29/5/2025 19,71 20,62 +2,59% 19,71 20,66 20,23 20,49 20,62 358 10.559.406
28/5/2025 19,78 20,10 +3,18% 19,51 20,17 19,85 19,84 20,10 341 11.226.477
27/5/2025 18,55 19,48 +6,97% 18,33 19,89 19,41 19,48 19,70 744 14.073.583
26/5/2025 18,48 18,21 -2,88% 18,15 18,74 18,40 18,21 18,38 366 7.500.812
23/5/2025 17,65 18,75 +4,17% 17,51 18,88 18,34 18,60 18,75 398 10.946.158
22/5/2025 18,30 18,00 -4,76% 17,62 18,38 18,00 17,79 18,00 601 19.695.618
21/5/2025 19,89 18,90 -4,55% 18,70 19,89 19,03 18,90 18,95 749 17.715.765
20/5/2025 19,90 19,80 +0,15% 19,12 19,90 19,42 19,79 19,80 1.049 16.761.723
19/5/2025 19,79 19,77 -1,10% 19,69 20,22 19,86 19,77 19,90 373 12.793.852
16/5/2025 19,45 19,99 +3,31% 19,45 20,44 19,97 19,81 19,99 681 19.663.202
15/5/2025 16,90 19,35 +16,22% 16,80 19,50 18,58 19,28 19,35 794 25.678.062
14/5/2025 16,91 16,65 -0,89% 16,56 17,07 16,76 16,65 16,81 295 8.107.864
13/5/2025 15,85 16,80 +5,13% 15,85 17,01 16,69 16,80 16,82 567 12.852.098
12/5/2025 16,49 15,98 -1,90% 15,74 16,54 15,99 15,89 15,98 742 12.276.999
9/5/2025 16,50 16,29 +0,25% 16,16 16,56 16,35 16,29 16,42 416 10.916.808
8/5/2025 16,04 16,25 +2,85% 15,96 16,64 16,37 16,24 16,25 392 9.107.907
7/5/2025 16,10 15,80 -0,50% 15,76 16,25 15,91 15,80 15,99 374 8.806.915
6/5/2025 16,33 15,88 +0,25% 15,78 16,33 15,93 15,88 16,03 457 8.756.152
5/5/2025 15,83 15,84 -0,06% 15,78 16,00 15,87 15,84 15,89 784 9.872.948
2/5/2025 16,46 15,85 -1,06% 15,85 16,57 16,10 15,83 16,01 627 10.575.548
29/4/2025 16,29 16,02 +1,39% 15,78 16,37 16,17 15,96 16,02 201 5.945.411
28/4/2025 16,90 15,80 -4,01% 15,80 16,90 16,02 15,80 16,02 629 10.557.794
25/4/2025 16,24 16,46 +2,36% 16,11 16,77 16,47 16,22 16,46 307 8.650.903
24/4/2025 15,56 16,08 +2,42% 15,54 16,39 16,11 16,07 16,16 361 7.100.335
23/4/2025 15,39 15,70 +3,02% 15,39 15,95 15,69 15,70 15,71 271 6.809.460
22/4/2025 15,18 15,24 +2,76% 14,89 15,50 15,19 15,22 15,25 525 7.600.425
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
18/2/2025 13,27 13,28 +1,37% 12,95 13,33 13,11 12,94 13,28 421 6.648.792
17/2/2025 12,50 13,10 +2,75% 12,50 13,33 13,13 13,10 13,24 801 8.529.949
14/2/2025 12,10 12,75 +5,90% 12,00 12,75 12,46 12,65 12,75 253 3.560.322
13/2/2025 12,09 12,04 +0,50% 11,88 12,16 12,05 12,04 12,14 165 2.997.122
12/2/2025 12,45 11,98 -4,92% 11,95 12,45 12,10 11,98 12,20 287 3.914.184
11/2/2025 12,25 12,60 +2,61% 12,23 12,64 12,47 12,39 12,60 247 3.954.319
10/2/2025 12,11 12,28 -0,24% 12,11 12,53 12,35 12,28 12,38 140 3.006.855
7/2/2025 12,23 12,31 -1,36% 12,12 12,57 12,30 12,22 12,31 141 2.893.079
6/2/2025 12,56 12,48 -1,03% 12,27 12,56 12,37 12,30 12,48 227 3.287.017
5/2/2025 12,65 12,61 +0,96% 12,22 12,69 12,44 12,50 12,61 193 2.665.034
4/2/2025 12,30 12,49 +1,38% 12,30 12,85 12,63 12,49 12,76 584 5.049.641
3/2/2025 12,64 12,32 -0,96% 12,32 12,67 12,49 12,32 12,52 378 4.835.069
31/1/2025 12,25 12,44 +0,16% 12,24 12,66 12,43 12,44 12,61 408 5.890.869
30/1/2025 12,16 12,42 +3,41% 12,05 12,43 12,31 12,24 12,42 459 4.963.829
29/1/2025 12,15 12,01 +0,67% 11,94 12,18 12,05 12,01 12,13 281 3.723.234
28/1/2025 11,98 11,93 -0,42% 11,87 12,13 11,99 11,93 12,06 231 3.935.085
27/1/2025 11,41 11,98 +4,81% 11,21 12,17 11,92 11,98 12,01 296 5.003.237
24/1/2025 10,85 11,43 +3,16% 10,85 11,61 11,43 11,32 11,43 372 4.124.547
23/1/2025 11,16 11,08 -0,72% 10,92 11,23 11,05 10,92 11,08 245 3.765.735
22/1/2025 10,70 11,16 +4,99% 10,70 11,16 10,93 11,10 11,16 200 4.145.198
21/1/2025 11,01 10,63 -7,48% 10,63 11,59 10,98 10,63 11,45 295 4.668.014
20/1/2025 10,81 11,49 +5,51% 10,63 11,49 10,92 10,75 11,49 433 4.234.888
17/1/2025 10,59 10,89 +2,45% 10,57 10,98 10,79 10,76 10,89 278 4.221.591
16/1/2025 11,17 10,63 -3,80% 10,63 11,19 10,82 10,63 10,71 327 4.310.733
15/1/2025 10,59 11,05 +4,94% 10,42 11,05 10,83 10,87 11,05 612 4.459.568
14/1/2025 10,43 10,53 +1,25% 10,22 10,53 10,34 10,37 10,53 280 5.155.656
13/1/2025 10,22 10,40 +2,67% 10,16 10,46 10,33 10,36 10,40 305 3.810.213
10/1/2025 10,75 10,13 -3,43% 10,05 10,75 10,24 10,05 10,13 459 5.101.735
9/1/2025 10,76 10,49 -0,38% 10,25 10,76 10,40 10,38 10,49 238 4.214.415
8/1/2025 10,79 10,53 -3,39% 10,29 10,79 10,46 10,41 10,53 411 5.683.183
7/1/2025 10,63 10,90 +0,46% 10,63 11,06 10,83 10,70 10,90 584 5.555.781
6/1/2025 10,53 10,85 +4,13% 10,53 10,97 10,79 10,75 10,85 269 5.065.013
3/1/2025 10,75 10,42 -1,14% 10,42 10,75 10,58 10,42 10,61 481 5.861.282
2/1/2025 10,82 10,54 -1,59% 10,44 11,49 10,60 10,45 10,54 490 6.012.669
30/12/2024 10,81 10,71 -1,74% 10,71 10,92 10,82 10,71 10,81 286 3.583.555
27/12/2024 10,98 10,90 +1,11% 10,71 11,13 10,87 10,70 10,90 247 3.955.245
26/12/2024 10,94 10,78 -2,18% 10,71 11,04 10,88 10,78 10,85 537 5.026.124
23/12/2024 11,39 11,02 -2,22% 10,91 11,39 11,06 10,90 11,02 337 5.249.236
20/12/2024 10,75 11,27 +7,13% 10,64 11,35 10,96 11,08 11,27 368 4.675.322
19/12/2024 11,40 10,52 -2,50% 10,42 11,40 10,57 10,52 10,80 738 7.489.309
18/12/2024 11,30 10,79 -4,85% 10,68 11,34 10,96 10,68 10,79 605 7.979.057
17/12/2024 11,63 11,34 -0,09% 11,06 11,63 11,21 11,32 11,34 272 5.413.619
16/12/2024 11,66 11,35 -1,65% 11,04 11,66 11,27 11,29 11,35 537 5.381.535
13/12/2024 11,73 11,54 -0,60% 11,44 11,78 11,59 11,44 11,54 352 5.369.475
12/12/2024 12,55 11,61 -5,46% 11,47 12,55 11,80 11,61 11,82 335 6.949.658
11/12/2024 12,20 12,28 +2,16% 12,02 12,74 12,29 12,28 12,52 358 5.353.853
10/12/2024 12,08 12,02 +0,42% 12,02 12,42 12,19 12,02 12,24 231 5.367.695
9/12/2024 12,26 11,97 -3,16% 11,95 12,47 12,14 11,97 12,13 399 5.089.087

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.