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.

MGHT11 - FII MOGNO HT - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 15,99 16,22 +1,63% 15,94 16,22 16,16 16,01 16,22 26 1.168.810
23/10/2025 15,71 15,96 +1,92% 15,71 16,10 15,96 15,95 16,13 35 736.170
22/10/2025 15,94 15,66 -1,20% 15,60 16,06 15,74 15,65 16,04 13 513.382
21/10/2025 15,85 15,85 -1,55% 15,85 16,09 15,86 15,86 16,09 29 433.224
20/10/2025 15,61 16,10 +1,45% 15,61 16,10 15,89 15,91 16,10 17 367.120
17/10/2025 15,82 15,87 -0,81% 15,60 16,04 15,88 15,87 16,04 52 3.098.025
16/10/2025 16,01 16,00 0,00% 15,81 16,43 16,00 15,82 16,20 27 446.569
15/10/2025 16,16 16,00 -1,05% 15,79 16,47 16,03 16,00 16,42 55 580.533
14/10/2025 15,56 16,17 -0,19% 15,56 16,36 16,18 15,82 16,35 23 396.551
13/10/2025 16,10 16,20 +0,62% 15,82 16,27 16,10 16,12 16,28 32 1.662.277
10/10/2025 15,51 16,10 +3,34% 15,50 16,24 15,82 15,81 16,10 22 493.886
9/10/2025 15,95 15,58 0,00% 15,57 15,95 15,69 15,57 15,98 26 1.223.864
8/10/2025 15,57 15,58 -0,95% 15,57 16,00 15,58 15,58 15,60 20 550.099
7/10/2025 16,67 15,73 -7,58% 15,61 17,02 16,34 15,73 16,31 870 3.068.294
6/10/2025 17,00 17,02 +0,12% 16,96 17,93 17,11 17,04 17,77 32 629.937
3/10/2025 17,06 17,00 +0,95% 16,55 17,99 17,05 17,00 17,66 77 3.070.757
2/10/2025 17,06 16,84 -1,29% 16,83 17,06 16,93 16,84 17,04 12 408.214
1/10/2025 16,52 17,06 +0,47% 16,52 18,01 17,99 17,06 17,86 122 238.536.168
30/9/2025 16,30 16,98 +3,54% 16,30 16,99 16,43 16,75 16,98 54 1.789.789
29/9/2025 16,68 16,40 +0,61% 16,40 16,68 16,40 16,40 16,67 16 1.218.735
26/9/2025 16,25 16,30 +0,18% 16,25 16,30 16,27 16,30 16,69 9 1.085.373
25/9/2025 16,17 16,27 +1,50% 16,17 16,45 16,35 16,25 16,44 39 891.218
24/9/2025 16,37 16,03 -1,96% 16,02 16,37 16,07 16,15 16,30 25 703.990
23/9/2025 16,54 16,35 -1,15% 16,00 16,54 16,25 16,21 16,35 29 442.004
22/9/2025 16,31 16,54 -0,06% 16,30 16,54 16,32 16,34 16,54 33 1.041.453
19/9/2025 16,26 16,55 +1,91% 16,26 16,70 16,50 16,50 16,60 65 3.254.780
18/9/2025 16,50 16,24 -1,99% 16,19 16,68 16,21 16,25 16,64 119 4.256.650
17/9/2025 16,48 16,57 -1,07% 16,26 16,94 16,48 16,57 17,01 43 1.097.862
16/9/2025 16,83 16,75 -2,33% 16,50 17,39 16,65 16,75 16,98 63 1.287.355
15/9/2025 17,10 17,15 +0,29% 16,10 17,15 16,84 16,77 17,14 63 3.025.117
12/9/2025 16,88 17,10 +1,30% 16,01 17,15 16,61 16,67 17,10 41 3.080.976
11/9/2025 17,80 16,88 -3,87% 16,69 17,80 17,05 16,71 17,44 23 482.770
10/9/2025 16,35 17,56 +7,40% 16,35 17,60 17,28 17,31 17,51 126 11.749.015
9/9/2025 16,35 16,35 +0,31% 16,28 16,45 16,35 16,35 16,45 165 2.056.182
8/9/2025 16,30 16,30 -1,39% 16,28 16,47 16,34 16,30 16,45 41 951.548
5/9/2025 16,45 16,53 -1,31% 16,45 17,01 16,82 16,54 17,30 44 1.740.996
4/9/2025 16,58 16,75 +1,09% 16,58 16,75 16,63 16,58 16,75 20 1.036.144
3/9/2025 16,20 16,57 +0,24% 16,17 16,75 16,46 16,56 16,70 51 931.790
2/9/2025 16,18 16,53 +0,12% 16,18 16,87 16,73 16,53 16,83 41 672.763
1/9/2025 16,50 16,51 +0,06% 16,12 16,68 16,49 16,52 16,64 33 9.097.415
29/8/2025 16,65 16,50 +0,12% 16,48 16,68 16,52 16,50 16,74 41 10.227.634
28/8/2025 16,11 16,48 +0,55% 16,11 16,64 16,30 16,11 16,65 38 3.227.566
27/8/2025 16,16 16,39 -0,61% 16,16 16,49 16,34 16,32 16,65 94 5.242.537
26/8/2025 16,00 16,49 +3,06% 16,00 16,49 16,29 16,19 16,49 40 780.660
25/8/2025 15,73 16,00 -0,37% 15,73 16,96 16,29 16,00 16,01 60 774.051
22/8/2025 16,49 16,06 -2,67% 16,03 16,50 16,19 16,05 16,19 18 539.202
21/8/2025 15,55 16,50 +3,97% 15,52 16,50 16,26 16,01 16,69 68 3.605.726
20/8/2025 15,51 15,87 +0,06% 15,51 16,04 15,77 15,87 16,00 95 8.773.402
19/8/2025 15,39 15,86 +0,95% 15,39 15,86 15,56 15,54 15,84 62 5.139.822
18/8/2025 15,36 15,71 +0,19% 15,00 15,71 15,33 15,71 15,87 88 3.720.687
15/8/2025 15,01 15,68 +4,46% 15,01 15,89 15,20 15,20 15,69 32 500.091
14/8/2025 14,71 15,01 -1,25% 14,71 15,97 15,35 15,01 15,88 64 1.157.490
13/8/2025 15,52 15,20 -4,28% 15,20 15,52 15,26 15,21 15,41 55 1.768.852
12/8/2025 15,65 15,88 +2,45% 15,50 16,38 15,73 15,50 15,88 57 1.962.611
11/8/2025 15,60 15,50 0,00% 15,50 16,00 15,61 15,50 15,94 105 1.286.787
8/8/2025 15,55 15,50 -1,77% 15,50 15,69 15,52 15,49 15,50 26 552.862
7/8/2025 15,48 15,78 -0,13% 15,41 15,80 15,58 15,73 15,78 29 1.875.394
6/8/2025 15,48 15,80 0,00% 15,00 15,95 15,04 15,10 15,93 65 26.527.108
5/8/2025 15,82 15,80 0,00% 15,50 15,93 15,79 15,80 15,90 47 1.225.568
4/8/2025 16,00 15,80 -1,86% 15,75 16,00 15,87 15,80 15,98 67 2.474.880
1/8/2025 16,20 16,10 -2,66% 15,49 16,20 15,64 16,10 16,31 61 10.929.989
31/7/2025 15,66 16,54 +3,50% 15,66 16,79 16,37 16,03 16,64 40 1.513.222
30/7/2025 16,90 15,98 -0,25% 15,98 16,90 16,01 15,76 16,27 35 1.409.245
29/7/2025 16,12 16,02 -2,91% 16,02 16,98 16,25 16,02 16,49 39 586.626
28/7/2025 16,47 16,50 +1,23% 16,06 17,00 16,27 16,50 16,75 50 3.612.598
25/7/2025 16,01 16,30 +1,81% 16,01 17,50 16,51 16,31 16,34 120 5.232.753
24/7/2025 16,01 16,01 +0,06% 16,01 16,39 16,04 16,01 16,10 23 707.676
23/7/2025 16,07 16,00 -0,44% 16,00 16,44 16,05 16,01 16,09 25 671.048
22/7/2025 16,45 16,07 -3,13% 16,05 16,46 16,26 16,08 16,35 50 2.388.300
21/7/2025 16,18 16,59 +0,42% 16,18 17,10 16,50 16,41 16,59 44 310.226
18/7/2025 16,40 16,52 +1,79% 16,40 17,49 16,84 16,51 17,18 42 574.427
17/7/2025 16,73 16,23 -1,99% 16,15 17,71 16,79 16,25 16,73 85 1.445.671
16/7/2025 16,30 16,56 -0,24% 16,26 17,90 16,68 16,57 16,99 96 2.224.503
15/7/2025 15,95 16,60 +2,53% 15,95 18,55 18,13 16,60 16,82 274 212.947.562
14/7/2025 15,55 16,19 +4,12% 15,55 16,39 16,03 15,66 16,19 53 1.430.178
11/7/2025 16,68 15,55 -6,72% 15,55 16,68 16,08 15,58 16,34 54 2.897.649
10/7/2025 16,83 16,67 -2,06% 16,67 17,35 16,84 16,26 16,68 34 774.921
9/7/2025 16,72 17,02 -0,18% 16,72 17,30 16,93 16,89 17,28 59 374.188
8/7/2025 17,45 17,05 -2,01% 16,00 17,45 16,31 16,72 17,10 141 7.044.663
7/7/2025 17,01 17,40 +0,93% 17,01 17,47 17,13 17,22 17,46 35 579.321
4/7/2025 17,03 17,24 -0,98% 17,03 18,30 18,15 17,24 17,30 66 30.081.430
3/7/2025 17,11 17,41 -0,29% 17,11 18,21 18,18 17,41 17,50 53 50.888.429
2/7/2025 17,68 17,46 -0,23% 17,00 18,21 18,18 17,45 17,46 53 49.789.777
1/7/2025 17,92 17,50 +0,23% 17,48 18,21 18,14 17,50 17,54 154 52.714.759
30/6/2025 17,73 17,46 -0,51% 16,68 17,93 17,54 16,80 17,92 62 2.154.218
27/6/2025 16,00 17,55 +7,67% 16,00 17,69 17,32 16,92 17,55 93 7.023.622
26/6/2025 16,31 16,30 -2,10% 16,21 17,52 16,49 16,30 17,06 57 2.164.191
25/6/2025 16,01 16,65 -0,95% 16,00 16,99 16,50 16,66 16,98 40 1.521.516
24/6/2025 16,67 16,81 -1,12% 16,66 17,35 17,02 16,81 17,00 52 2.684.643
23/6/2025 17,00 17,00 +0,12% 15,97 17,31 16,95 16,55 17,29 97 2.192.332
20/6/2025 17,00 16,98 -2,47% 15,81 17,00 16,56 16,51 16,98 37 1.237.533
18/6/2025 17,14 17,41 -0,46% 16,58 17,97 17,37 17,00 17,41 134 7.280.065
17/6/2025 14,91 17,49 +14,61% 14,91 17,97 17,39 17,28 17,49 170 13.763.690
16/6/2025 16,71 15,26 -7,85% 15,00 16,85 15,80 15,26 16,69 97 806.181
13/6/2025 16,25 16,56 +0,91% 14,62 16,58 15,65 16,45 16,56 111 5.258.428
12/6/2025 16,37 16,41 -1,80% 15,31 16,49 16,25 15,67 16,41 41 1.642.197
11/6/2025 16,53 16,71 -3,86% 14,81 17,75 17,45 16,00 16,71 1.448 177.332.623
10/6/2025 15,45 17,38 +15,79% 15,12 17,50 17,40 16,91 17,38 522 221.931.432
9/6/2025 15,61 15,01 -2,85% 14,25 16,26 15,31 15,01 15,17 162 8.798.722
6/6/2025 13,80 15,45 +11,96% 13,80 16,32 15,32 15,45 15,50 789 43.046.274
5/6/2025 14,27 13,80 -1,43% 13,50 15,11 14,56 13,80 15,20 422 22.801.495
4/6/2025 13,62 14,00 +2,94% 13,13 14,26 14,05 14,00 14,17 118 6.519.328
3/6/2025 13,26 13,60 +3,66% 13,10 13,99 13,20 13,25 13,49 95 2.213.803
2/6/2025 14,50 13,12 -9,52% 13,10 14,50 13,45 13,12 13,34 106 1.604.375
30/5/2025 14,00 14,50 +10,27% 13,11 14,50 14,22 14,50 14,58 338 78.342.328
29/5/2025 13,06 13,15 +1,15% 12,99 13,90 13,22 13,07 13,34 99 3.874.751
28/5/2025 12,48 13,00 +5,26% 12,48 13,00 12,70 12,50 13,05 200 6.496.817
27/5/2025 12,63 12,35 -4,19% 12,35 12,90 12,73 12,35 12,70 63 1.346.006
26/5/2025 12,27 12,89 +2,96% 12,27 12,91 12,62 12,75 12,90 56 979.591
23/5/2025 12,58 12,52 +0,16% 12,51 13,58 12,70 12,52 12,74 83 1.252.488
22/5/2025 14,07 12,50 -11,22% 12,50 14,14 12,92 12,50 13,38 302 6.864.374
21/5/2025 12,90 14,08 +9,40% 12,41 15,20 14,13 14,00 14,08 262 18.992.965
20/5/2025 12,01 12,87 +8,61% 11,99 15,24 13,52 12,87 13,89 1.446 62.933.539
19/5/2025 11,99 11,85 -1,17% 11,85 11,99 11,95 11,85 11,94 164 6.447.749
16/5/2025 12,00 11,99 -0,08% 11,74 12,00 11,85 11,79 11,99 53 747.945
15/5/2025 12,00 12,00 +0,42% 11,75 12,00 11,83 11,75 12,00 76 1.443.154
14/5/2025 11,97 11,95 +0,93% 11,56 12,00 11,80 11,71 11,94 116 3.872.746
13/5/2025 11,22 11,84 +6,67% 11,22 11,95 11,79 11,63 11,83 94 811.394
12/5/2025 12,01 11,10 -6,64% 10,99 12,01 11,24 11,10 11,39 128 2.091.290
9/5/2025 11,85 11,89 +0,34% 11,50 12,48 11,80 11,81 11,89 215 2.741.341
8/5/2025 12,49 11,85 -4,51% 11,85 12,49 12,05 11,85 12,12 119 2.564.164
7/5/2025 12,42 12,41 0,00% 12,10 12,65 12,45 12,40 12,41 56 1.501.481
6/5/2025 12,60 12,41 -0,72% 12,40 12,72 12,49 12,41 12,69 65 1.500.909
5/5/2025 12,85 12,50 -2,27% 12,50 12,85 12,67 12,50 12,84 107 1.419.045
2/5/2025 12,75 12,79 +0,16% 12,58 12,80 12,75 12,79 12,80 70 900.312
29/4/2025 12,78 12,77 -0,08% 12,52 12,78 12,65 12,65 12,74 27 151.893
28/4/2025 12,82 12,78 +1,03% 12,54 12,82 12,68 12,66 12,78 53 538.949

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.