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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |