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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 25,07 | 25,03 | +1,13% | 25,00 | 25,60 | 25,29 | 25,03 | 25,15 | 634 | 23.124.339 |
| 17/7/2026 | 25,43 | 24,75 | -1,67% | 24,75 | 25,47 | 25,04 | 24,75 | 24,85 | 831 | 22.467.040 |
| 16/7/2026 | 26,88 | 25,17 | -5,41% | 25,17 | 26,88 | 25,77 | 25,17 | 25,30 | 893 | 26.057.695 |
| 15/7/2026 | 26,83 | 26,61 | +0,19% | 26,60 | 27,16 | 26,85 | 26,61 | 26,79 | 584 | 17.344.179 |
| 14/7/2026 | 26,51 | 26,56 | +2,15% | 25,96 | 26,99 | 26,48 | 26,56 | 26,96 | 546 | 15.132.104 |
| 13/7/2026 | 27,02 | 26,00 | -3,56% | 26,00 | 27,20 | 26,37 | 26,00 | 26,20 | 598 | 15.323.273 |
| 10/7/2026 | 25,69 | 26,96 | +6,52% | 25,69 | 27,24 | 26,83 | 26,87 | 26,96 | 689 | 19.737.540 |
| 9/7/2026 | 25,80 | 25,31 | -0,98% | 25,02 | 25,81 | 25,41 | 25,31 | 25,70 | 991 | 20.707.223 |
| 8/7/2026 | 27,54 | 25,56 | -5,99% | 25,20 | 27,54 | 26,24 | 25,45 | 25,56 | 1.437 | 49.477.983 |
| 7/7/2026 | 30,18 | 27,19 | -8,91% | 27,06 | 30,18 | 27,80 | 27,19 | 27,29 | 965 | 39.155.214 |
| 6/7/2026 | 30,00 | 29,85 | -0,50% | 29,21 | 30,14 | 29,72 | 29,85 | 29,94 | 801 | 14.319.117 |
| 3/7/2026 | 30,37 | 30,00 | -0,13% | 29,94 | 30,55 | 30,15 | 30,00 | 30,37 | 277 | 12.840.027 |
| 2/7/2026 | 29,84 | 30,04 | +1,32% | 29,84 | 30,94 | 30,45 | 30,04 | 30,16 | 669 | 21.517.780 |
| 1/7/2026 | 29,03 | 29,65 | +2,17% | 28,60 | 30,01 | 29,69 | 29,65 | 29,84 | 2.863 | 25.348.933 |
| 30/6/2026 | 29,20 | 29,02 | +0,03% | 28,35 | 29,31 | 28,81 | 29,02 | 29,30 | 745 | 18.885.146 |
| 29/6/2026 | 29,70 | 29,01 | -0,55% | 28,89 | 29,70 | 29,19 | 29,01 | 29,11 | 481 | 13.317.666 |
| 26/6/2026 | 29,19 | 29,17 | +1,60% | 28,70 | 29,75 | 29,30 | 29,17 | 29,35 | 679 | 12.657.783 |
| 25/6/2026 | 28,90 | 28,71 | +0,74% | 28,39 | 29,63 | 28,92 | 28,71 | 28,80 | 361 | 15.888.293 |
| 24/6/2026 | 27,60 | 28,50 | +3,30% | 27,21 | 28,84 | 28,28 | 28,50 | 28,54 | 573 | 15.051.571 |
| 23/6/2026 | 27,30 | 27,59 | +1,06% | 26,70 | 27,59 | 27,35 | 27,38 | 27,59 | 403 | 8.557.042 |
| 22/6/2026 | 27,01 | 27,30 | -0,91% | 27,01 | 27,64 | 27,40 | 27,30 | 27,57 | 550 | 15.548.331 |
| 19/6/2026 | 26,82 | 27,55 | +2,15% | 26,82 | 27,55 | 27,15 | 27,01 | 27,58 | 567 | 10.249.063 |
| 18/6/2026 | 27,61 | 26,97 | 0,00% | 26,68 | 27,73 | 27,07 | 26,69 | 26,97 | 304 | 11.764.733 |
| 17/6/2026 | 27,54 | 26,97 | -1,89% | 26,97 | 28,46 | 27,99 | 26,97 | 27,09 | 579 | 18.457.487 |
| 16/6/2026 | 27,52 | 27,49 | +1,51% | 27,03 | 28,08 | 27,45 | 27,30 | 27,49 | 342 | 11.250.349 |
| 15/6/2026 | 27,46 | 27,08 | -1,35% | 27,04 | 28,47 | 27,75 | 27,08 | 27,30 | 658 | 13.780.720 |
| 12/6/2026 | 27,42 | 27,45 | -0,44% | 27,16 | 28,05 | 27,68 | 27,45 | 27,51 | 372 | 13.613.787 |
| 11/6/2026 | 26,21 | 27,57 | +5,63% | 26,00 | 27,57 | 26,68 | 27,19 | 27,57 | 427 | 10.900.485 |
| 10/6/2026 | 26,51 | 26,10 | -2,68% | 25,82 | 26,56 | 26,08 | 25,97 | 26,15 | 507 | 13.149.247 |
| 9/6/2026 | 26,18 | 26,82 | +3,43% | 26,17 | 26,98 | 26,69 | 26,75 | 26,82 | 361 | 12.003.697 |
| 8/6/2026 | 26,19 | 25,93 | -1,41% | 25,49 | 26,37 | 25,81 | 25,91 | 25,93 | 514 | 14.297.684 |
| 5/6/2026 | 26,16 | 26,30 | +1,27% | 25,50 | 26,58 | 26,22 | 26,16 | 26,30 | 443 | 14.494.625 |
| 3/6/2026 | 27,89 | 25,97 | -5,97% | 25,58 | 28,01 | 26,25 | 25,97 | 25,99 | 1.011 | 24.683.530 |
| 2/6/2026 | 27,59 | 27,62 | +1,32% | 27,00 | 28,15 | 27,75 | 27,59 | 27,62 | 938 | 15.672.352 |
| 1/6/2026 | 28,11 | 27,26 | -2,85% | 27,04 | 28,13 | 27,37 | 27,26 | 27,42 | 1.429 | 22.377.279 |
| 29/5/2026 | 27,95 | 28,06 | +0,07% | 27,50 | 28,28 | 27,98 | 28,06 | 28,10 | 683 | 23.617.500 |
| 28/5/2026 | 28,11 | 28,04 | +0,72% | 27,44 | 28,46 | 28,02 | 27,86 | 28,04 | 307 | 9.609.793 |
| 27/5/2026 | 27,74 | 27,84 | -0,50% | 27,74 | 28,55 | 28,05 | 27,84 | 28,05 | 357 | 10.759.409 |
| 26/5/2026 | 28,25 | 27,98 | +0,21% | 27,31 | 28,25 | 27,73 | 27,70 | 27,98 | 348 | 9.377.721 |
| 25/5/2026 | 27,34 | 27,92 | +3,06% | 27,16 | 28,20 | 27,82 | 27,92 | 28,19 | 543 | 14.794.628 |
| 22/5/2026 | 27,97 | 27,09 | -3,15% | 26,98 | 28,22 | 27,39 | 26,98 | 27,09 | 418 | 12.591.701 |
| 21/5/2026 | 27,79 | 27,97 | +1,23% | 26,82 | 28,34 | 27,51 | 27,97 | 28,03 | 448 | 17.042.295 |
| 20/5/2026 | 26,83 | 27,63 | +3,41% | 26,83 | 28,13 | 27,57 | 27,63 | 27,93 | 435 | 12.667.032 |
| 19/5/2026 | 27,00 | 26,72 | -1,80% | 26,45 | 27,24 | 26,91 | 26,72 | 26,98 | 733 | 13.821.942 |
| 18/5/2026 | 27,83 | 27,21 | -1,77% | 27,07 | 27,83 | 27,33 | 27,21 | 27,45 | 495 | 15.095.821 |
| 15/5/2026 | 27,06 | 27,70 | -1,32% | 26,83 | 27,85 | 27,32 | 27,46 | 27,70 | 819 | 25.446.916 |
| 14/5/2026 | 27,46 | 28,07 | +2,93% | 27,46 | 28,38 | 27,91 | 27,90 | 28,07 | 534 | 27.103.362 |
| 13/5/2026 | 29,10 | 27,27 | -5,35% | 27,02 | 29,28 | 28,05 | 27,27 | 27,48 | 915 | 43.029.043 |
| 12/5/2026 | 28,80 | 28,81 | -0,48% | 28,40 | 29,74 | 28,91 | 28,81 | 29,16 | 667 | 36.016.924 |
| 11/5/2026 | 29,54 | 28,95 | -3,24% | 28,71 | 29,94 | 29,08 | 28,95 | 29,04 | 828 | 34.749.252 |
| 8/5/2026 | 29,53 | 29,92 | +2,54% | 29,43 | 30,42 | 29,84 | 29,60 | 29,92 | 814 | 34.224.473 |
| 7/5/2026 | 31,41 | 29,18 | -5,26% | 28,82 | 32,16 | 30,01 | 29,18 | 29,52 | 1.096 | 51.913.646 |
| 6/5/2026 | 29,74 | 30,80 | +3,32% | 29,74 | 31,10 | 30,69 | 30,42 | 30,80 | 686 | 35.587.213 |
| 5/5/2026 | 28,78 | 29,81 | +2,51% | 28,78 | 30,07 | 29,59 | 29,70 | 29,81 | 666 | 27.553.845 |
| 4/5/2026 | 30,15 | 29,08 | -4,40% | 28,95 | 30,25 | 29,33 | 29,08 | 29,49 | 1.337 | 31.661.896 |
| 30/4/2026 | 29,93 | 30,42 | +1,71% | 29,90 | 30,71 | 30,27 | 30,18 | 30,42 | 443 | 25.559.136 |
| 29/4/2026 | 30,40 | 29,91 | -2,41% | 29,40 | 30,40 | 29,90 | 29,65 | 29,91 | 659 | 23.557.827 |
| 28/4/2026 | 29,53 | 30,65 | +3,23% | 28,87 | 30,65 | 29,77 | 30,63 | 30,65 | 720 | 34.185.258 |
| 27/4/2026 | 31,70 | 29,69 | -6,78% | 29,19 | 32,10 | 30,02 | 29,46 | 29,69 | 923 | 35.281.287 |
| 24/4/2026 | 31,60 | 31,85 | -1,12% | 31,22 | 32,18 | 31,62 | 31,53 | 31,85 | 452 | 22.323.108 |
| 23/4/2026 | 32,95 | 32,21 | -1,62% | 31,88 | 33,39 | 32,55 | 32,02 | 32,21 | 517 | 26.047.112 |
| 22/4/2026 | 33,31 | 32,74 | -1,42% | 32,74 | 33,60 | 33,04 | 32,74 | 33,07 | 678 | 21.468.375 |
| 20/4/2026 | 33,65 | 33,21 | +0,58% | 32,79 | 33,67 | 33,26 | 33,21 | 33,34 | 392 | 17.919.069 |
| 17/4/2026 | 32,83 | 33,02 | +1,60% | 32,83 | 33,86 | 33,44 | 33,02 | 33,45 | 459 | 31.079.241 |
| 16/4/2026 | 33,00 | 32,50 | -0,52% | 31,73 | 33,00 | 32,36 | 32,40 | 32,50 | 498 | 24.004.796 |
| 15/4/2026 | 33,03 | 32,67 | -1,86% | 32,41 | 33,58 | 32,95 | 32,61 | 32,67 | 481 | 21.757.108 |
| 14/4/2026 | 33,21 | 33,29 | +1,25% | 33,15 | 34,15 | 33,57 | 33,29 | 33,84 | 809 | 36.375.422 |
| 13/4/2026 | 32,49 | 32,88 | +1,23% | 31,86 | 33,55 | 33,02 | 32,88 | 33,00 | 893 | 34.062.215 |
| 10/4/2026 | 32,90 | 32,48 | -0,22% | 32,00 | 33,30 | 32,61 | 32,36 | 32,48 | 686 | 27.849.607 |
| 9/4/2026 | 31,10 | 32,55 | +3,63% | 31,10 | 32,62 | 31,96 | 32,32 | 32,55 | 849 | 31.722.111 |
| 8/4/2026 | 31,33 | 31,41 | +4,18% | 31,14 | 32,40 | 31,73 | 31,41 | 31,67 | 803 | 45.612.374 |
| 7/4/2026 | 31,70 | 30,15 | -5,13% | 27,85 | 31,70 | 29,74 | 29,95 | 30,15 | 2.107 | 104.378.316 |
| 6/4/2026 | 32,48 | 31,78 | -2,13% | 31,51 | 32,76 | 32,00 | 31,41 | 31,78 | 584 | 30.040.201 |
| 2/4/2026 | 31,81 | 32,47 | -1,61% | 31,19 | 32,47 | 31,91 | 32,12 | 32,47 | 825 | 35.243.559 |
| 1/4/2026 | 32,50 | 33,00 | +1,91% | 32,27 | 33,96 | 33,15 | 32,76 | 33,00 | 1.331 | 45.441.364 |
| 31/3/2026 | 30,21 | 32,38 | +7,57% | 30,21 | 32,49 | 31,76 | 32,23 | 32,38 | 762 | 32.022.727 |
| 30/3/2026 | 30,62 | 30,10 | -0,82% | 29,73 | 31,18 | 30,16 | 29,91 | 30,10 | 582 | 21.817.117 |
| 27/3/2026 | 31,18 | 30,35 | -2,72% | 29,96 | 31,41 | 30,38 | 30,18 | 30,35 | 489 | 25.276.206 |
| 26/3/2026 | 32,80 | 31,20 | -4,88% | 30,85 | 32,80 | 31,82 | 31,10 | 31,20 | 928 | 44.612.140 |
| 25/3/2026 | 32,00 | 32,80 | +4,49% | 31,70 | 33,33 | 32,71 | 32,52 | 32,80 | 647 | 35.695.779 |
| 24/3/2026 | 31,41 | 31,39 | -0,16% | 30,50 | 31,73 | 31,25 | 31,39 | 31,65 | 899 | 26.326.360 |
| 23/3/2026 | 29,00 | 31,44 | +8,41% | 29,00 | 31,71 | 30,95 | 31,44 | 31,60 | 990 | 42.140.108 |
| 20/3/2026 | 30,70 | 29,00 | -6,42% | 28,64 | 30,74 | 29,45 | 28,86 | 29,00 | 981 | 38.954.577 |
| 19/3/2026 | 30,50 | 30,99 | +1,27% | 29,44 | 31,00 | 30,14 | 30,53 | 30,99 | 658 | 28.234.706 |
| 18/3/2026 | 30,47 | 30,60 | -0,16% | 30,05 | 31,34 | 30,95 | 30,60 | 30,77 | 496 | 21.120.817 |
| 17/3/2026 | 30,15 | 30,65 | -0,13% | 29,95 | 31,02 | 30,44 | 30,08 | 30,65 | 626 | 23.205.515 |
| 16/3/2026 | 29,70 | 30,69 | +3,86% | 29,70 | 31,16 | 30,52 | 30,53 | 30,69 | 742 | 24.061.176 |
| 13/3/2026 | 30,63 | 29,55 | -3,62% | 29,40 | 31,56 | 30,24 | 29,55 | 29,70 | 909 | 28.984.769 |
| 12/3/2026 | 33,04 | 30,66 | -6,12% | 30,30 | 33,52 | 31,08 | 30,51 | 30,66 | 1.234 | 51.219.986 |
| 11/3/2026 | 32,99 | 32,66 | +0,99% | 31,92 | 33,21 | 32,66 | 32,34 | 32,69 | 571 | 19.098.764 |
| 10/3/2026 | 32,00 | 32,34 | +3,26% | 31,70 | 33,26 | 32,57 | 32,25 | 32,70 | 873 | 27.073.997 |
| 9/3/2026 | 31,10 | 31,32 | +0,74% | 30,40 | 31,77 | 30,99 | 31,32 | 31,73 | 801 | 24.536.400 |
| 6/3/2026 | 31,97 | 31,09 | -1,65% | 30,73 | 32,13 | 31,29 | 30,91 | 31,31 | 793 | 20.952.119 |
| 5/3/2026 | 32,94 | 31,61 | -3,95% | 31,56 | 32,94 | 32,20 | 31,57 | 32,04 | 455 | 21.834.277 |
| 4/3/2026 | 30,99 | 32,91 | +6,78% | 30,99 | 33,15 | 32,39 | 32,79 | 32,99 | 643 | 30.163.508 |
| 3/3/2026 | 32,15 | 30,82 | -4,91% | 30,16 | 32,15 | 30,79 | 30,72 | 30,98 | 1.037 | 31.805.367 |
| 2/3/2026 | 32,99 | 32,41 | -2,44% | 31,58 | 32,99 | 32,40 | 32,41 | 32,45 | 980 | 33.762.450 |
| 27/2/2026 | 33,71 | 33,22 | +0,06% | 33,00 | 34,11 | 33,39 | 33,02 | 33,30 | 429 | 22.337.636 |
| 26/2/2026 | 33,15 | 33,20 | -1,10% | 32,92 | 33,89 | 33,32 | 33,20 | 33,65 | 471 | 22.163.020 |
| 25/2/2026 | 33,41 | 33,57 | +1,60% | 33,17 | 34,11 | 33,51 | 33,50 | 33,80 | 501 | 19.732.810 |
| 24/2/2026 | 33,64 | 33,04 | -1,37% | 32,31 | 33,93 | 33,03 | 33,00 | 33,22 | 652 | 23.242.275 |
| 23/2/2026 | 34,28 | 33,50 | -1,64% | 33,30 | 34,28 | 33,71 | 33,39 | 33,84 | 797 | 25.689.099 |
| 20/2/2026 | 33,82 | 34,06 | +0,95% | 32,90 | 34,24 | 33,68 | 33,92 | 34,17 | 450 | 21.509.733 |
| 19/2/2026 | 32,79 | 33,74 | +3,40% | 32,16 | 33,78 | 33,14 | 33,52 | 33,78 | 484 | 23.226.797 |
| 18/2/2026 | 32,16 | 32,63 | +1,94% | 31,70 | 32,81 | 32,45 | 32,48 | 32,68 | 353 | 22.310.816 |
| 13/2/2026 | 31,55 | 32,01 | +1,72% | 31,32 | 32,50 | 32,14 | 32,01 | 32,24 | 637 | 21.571.691 |
| 11/2/2026 | 31,33 | 31,47 | +1,48% | 30,56 | 31,69 | 31,06 | 31,19 | 31,47 | 738 | 30.038.055 |
| 10/2/2026 | 30,73 | 31,01 | +1,17% | 30,59 | 31,48 | 31,06 | 31,01 | 31,30 | 716 | 23.102.377 |
| 9/2/2026 | 31,22 | 30,65 | -1,13% | 30,40 | 31,55 | 30,75 | 30,65 | 30,80 | 741 | 24.796.871 |
| 6/2/2026 | 29,57 | 31,00 | +5,26% | 28,96 | 31,44 | 30,33 | 31,00 | 31,44 | 810 | 24.412.393 |
| 5/2/2026 | 28,58 | 29,45 | +3,48% | 28,58 | 30,10 | 29,65 | 29,45 | 29,79 | 505 | 20.265.235 |
| 4/2/2026 | 29,50 | 28,46 | -3,30% | 28,17 | 29,50 | 28,77 | 28,46 | 28,55 | 671 | 20.101.311 |
| 3/2/2026 | 29,53 | 29,43 | +0,68% | 29,09 | 30,25 | 29,64 | 29,43 | 29,75 | 1.021 | 26.924.679 |
| 2/2/2026 | 28,80 | 29,23 | +2,02% | 28,55 | 29,81 | 29,22 | 28,90 | 29,23 | 1.609 | 39.301.344 |
| 30/1/2026 | 27,88 | 28,65 | +2,36% | 27,62 | 28,89 | 28,48 | 28,45 | 28,65 | 596 | 24.555.097 |
| 29/1/2026 | 27,84 | 27,99 | +3,71% | 26,88 | 28,24 | 27,62 | 27,78 | 27,99 | 1.009 | 28.840.407 |
| 28/1/2026 | 26,58 | 26,99 | +2,58% | 26,46 | 27,63 | 27,00 | 26,99 | 27,20 | 773 | 24.055.931 |
| 27/1/2026 | 26,64 | 26,31 | +0,57% | 26,17 | 27,05 | 26,71 | 26,31 | 26,59 | 715 | 20.606.181 |
| 26/1/2026 | 25,90 | 26,16 | +0,69% | 24,89 | 26,70 | 25,73 | 26,16 | 26,70 | 723 | 22.544.756 |
| 23/1/2026 | 25,42 | 25,98 | +2,32% | 25,42 | 26,44 | 26,01 | 25,98 | 26,01 | 609 | 26.122.442 |
| 22/1/2026 | 25,16 | 25,39 | +0,95% | 25,00 | 25,95 | 25,60 | 25,39 | 25,91 | 666 | 16.326.546 |
| 21/1/2026 | 24,33 | 25,15 | +4,44% | 24,33 | 25,30 | 24,83 | 25,13 | 25,15 | 1.079 | 26.960.618 |