O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
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
13/6/2025 22,67 22,95 -0,09% 22,29 23,07 22,75 22,72 22,95 298 12.861.739
12/6/2025 23,45 22,97 -3,08% 22,56 23,59 22,89 22,70 22,97 387 11.803.430
11/6/2025 23,63 23,70 -0,88% 23,28 23,88 23,52 23,47 23,70 266 11.542.021
10/6/2025 23,10 23,91 +3,51% 23,10 23,94 23,53 23,60 23,91 639 13.688.388
9/6/2025 22,97 23,10 +1,58% 22,19 23,45 22,86 23,10 23,29 521 17.845.154
6/6/2025 22,34 22,74 +1,84% 22,20 22,94 22,51 22,74 22,88 399 13.188.324
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

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.