O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

MNDL3F - MUNDIAL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 16,30 16,30 -14,88% 16,30 16,30 16,30 16,32 19,00 1 11.410
15/4/2025 19,05 19,15 +19,54% 19,05 19,15 19,13 18,50 19,00 2 13.395
14/4/2025 16,02 16,02 -10,95% 16,02 16,02 16,02 16,02 19,15 1 1.602
9/4/2025 17,98 17,99 +12,37% 17,98 17,99 17,98 16,01 19,15 2 89.920
7/4/2025 16,01 16,01 +0,06% 16,01 16,01 16,01 16,02 18,99 2 64.040
4/4/2025 17,40 16,00 -13,04% 16,00 17,40 16,07 16,01 19,50 8 212.234
2/4/2025 18,00 18,40 -0,54% 18,00 18,40 18,03 16,58 18,50 3 133.480
1/4/2025 19,00 18,50 -5,13% 18,50 19,00 18,87 16,59 18,50 2 7.550
31/3/2025 19,50 19,50 +0,21% 19,50 19,50 19,50 16,57 19,34 2 7.800
28/3/2025 19,00 19,46 +7,34% 19,00 19,46 19,21 16,50 19,40 8 149.888
27/3/2025 18,13 18,13 -2,00% 18,13 18,13 18,13 21,50 0,00 1 9.065
26/3/2025 18,50 18,50 -11,90% 17,01 18,50 18,15 17,01 0,00 4 217.850
25/3/2025 17,03 21,00 +21,74% 17,03 21,00 18,57 23,00 0,00 16 449.552
24/3/2025 15,59 17,25 +8,56% 14,96 17,25 15,50 16,00 17,95 14 296.232
21/3/2025 15,89 15,89 -6,53% 15,89 15,89 15,89 15,58 15,89 1 3.178
18/3/2025 16,88 17,00 +0,47% 16,88 17,00 16,98 17,00 17,25 6 81.509
17/3/2025 15,27 16,92 +10,73% 15,27 16,92 15,81 15,32 16,88 17 156.610
14/3/2025 15,28 15,28 -7,39% 15,28 15,28 15,28 15,28 16,99 6 129.880
13/3/2025 17,88 16,50 -2,88% 16,50 17,98 16,89 16,22 17,59 7 92.943
12/3/2025 17,00 16,99 -5,40% 15,27 17,00 16,42 15,27 17,91 3 4.926
10/3/2025 17,96 17,96 0,00% 17,96 17,96 17,96 17,00 17,96 1 1.796
7/3/2025 18,60 17,96 -3,44% 17,00 18,60 17,64 17,00 17,96 6 137.610
26/2/2025 18,60 18,60 -3,38% 18,60 18,60 18,60 18,60 0,00 1 3.720
24/2/2025 19,25 19,25 0,00% 19,25 19,25 19,25 19,25 0,00 1 1.925
19/2/2025 19,25 19,25 +2,67% 19,25 19,25 19,25 17,80 0,00 1 182.875
18/2/2025 18,58 18,75 +0,91% 18,58 18,75 18,66 17,50 0,00 4 164.264
17/2/2025 16,50 18,58 +15,05% 15,31 18,58 16,47 17,00 18,58 82 153.204
14/2/2025 17,99 16,15 -9,57% 16,15 17,99 17,40 15,29 18,49 2 43.503
13/2/2025 17,78 17,86 +18,91% 17,78 17,86 17,79 15,19 17,99 3 80.072
11/2/2025 17,00 15,02 -15,52% 15,02 17,00 15,41 15,13 17,78 2 61.664
10/2/2025 17,09 17,78 +3,07% 15,51 17,78 16,58 17,00 17,79 8 200.650
5/2/2025 17,25 17,25 -1,93% 17,25 17,25 17,25 15,51 17,59 1 69.000
4/2/2025 17,09 17,59 +35,31% 17,09 17,59 17,43 15,51 17,86 4 55.788
3/2/2025 17,49 13,00 -13,33% 13,00 17,49 13,96 13,81 16,90 4 90.765
31/1/2025 15,00 15,00 +3,45% 15,00 15,00 15,00 15,00 17,08 1 30.000
28/1/2025 15,00 14,50 -12,12% 14,50 15,00 14,75 14,50 0,00 2 2.950
27/1/2025 16,50 16,50 +6,31% 16,50 16,50 16,50 15,00 0,00 1 66.000
23/1/2025 13,91 15,52 -3,00% 13,91 15,52 14,70 16,40 0,00 5 58.824
22/1/2025 16,00 16,00 -5,27% 16,00 16,00 16,00 15,00 0,00 2 64.000
20/1/2025 16,89 16,89 +2,36% 16,89 16,89 16,89 13,00 0,00 1 1.689
17/1/2025 16,50 16,50 +3,13% 16,50 16,50 16,50 14,52 16,89 1 1.650
16/1/2025 16,00 16,00 +3,09% 16,00 16,00 16,00 15,00 0,00 1 64.000
15/1/2025 16,42 15,52 +3,47% 15,52 16,42 15,97 15,51 0,00 2 3.194
14/1/2025 15,00 15,00 -0,66% 15,00 15,00 15,00 15,03 15,71 2 60.000
10/1/2025 15,88 15,10 -9,58% 15,10 16,40 15,83 15,11 16,40 4 72.840
9/1/2025 16,71 16,70 -3,97% 16,70 16,71 16,70 15,11 16,70 2 172.070
8/1/2025 17,39 17,39 +2,60% 17,39 17,39 17,39 17,42 49,99 1 26.085
6/1/2025 16,95 16,95 -0,12% 16,03 16,95 16,16 16,99 17,39 3 33.939
2/1/2025 16,97 16,97 +13,06% 16,97 16,97 16,97 15,00 17,30 1 16.970
30/12/2024 15,01 15,01 0,00% 15,01 15,01 15,01 15,00 17,38 1 90.060
27/12/2024 16,50 15,01 +0,07% 15,01 17,32 16,05 15,06 17,35 4 256.934
26/12/2024 16,00 15,00 -2,98% 15,00 16,00 15,20 15,00 17,49 6 76.000
23/12/2024 15,46 15,46 -2,15% 15,46 15,46 15,46 15,50 17,49 1 1.546
20/12/2024 16,50 15,80 -7,60% 15,30 16,50 15,67 15,48 18,99 8 98.749
18/12/2024 17,10 17,10 +4,27% 17,10 17,10 17,10 15,48 19,00 1 1.710
13/12/2024 16,40 16,40 -13,68% 16,40 16,40 16,40 16,30 19,00 1 98.400
12/12/2024 18,00 19,00 +9,83% 18,00 19,00 18,50 16,30 19,00 3 22.200
11/12/2024 17,30 17,30 +6,13% 17,00 17,30 17,15 16,30 18,00 3 137.200
9/12/2024 16,30 16,30 -9,44% 16,30 16,30 16,30 16,30 18,00 1 1.630
5/12/2024 18,00 18,00 +3,51% 18,00 18,00 18,00 16,30 18,00 1 1.800
4/12/2024 16,50 17,39 +8,69% 16,50 18,00 17,43 17,30 18,00 3 155.170
2/12/2024 16,00 16,00 -11,11% 16,00 16,00 16,00 15,45 18,00 1 1.600
29/11/2024 18,00 18,00 +2,86% 18,00 18,00 18,00 16,00 18,00 1 1.800
28/11/2024 17,37 17,50 0,00% 17,37 17,50 17,38 16,00 18,00 2 114.720
27/11/2024 17,50 17,50 +10,06% 17,50 17,50 17,50 16,00 17,50 1 7.000
21/11/2024 17,19 15,90 -0,63% 15,90 17,19 16,09 17,00 0,00 5 32.187
18/11/2024 16,00 16,00 -0,06% 16,00 16,00 16,00 15,50 0,00 2 9.600
7/11/2024 16,01 16,01 +1,33% 16,01 16,01 16,01 16,01 16,50 1 9.606
31/10/2024 16,52 15,80 -4,36% 15,80 16,52 15,94 16,45 17,15 2 119.580
30/10/2024 16,52 16,52 0,00% 16,52 16,52 16,52 16,52 17,15 1 6.608
28/10/2024 16,52 16,52 +3,25% 16,52 16,52 16,52 16,52 17,15 1 1.652
24/10/2024 16,00 16,00 +17,22% 16,00 16,00 16,00 16,52 17,15 1 1.600
22/10/2024 16,51 13,65 -16,77% 13,65 16,51 16,38 13,61 17,15 6 180.267
21/10/2024 16,40 16,40 +17,14% 16,39 16,40 16,39 15,00 16,51 3 150.870
17/10/2024 14,55 14,00 -16,42% 14,00 14,55 14,27 14,00 17,15 2 28.550
15/10/2024 16,75 16,75 -0,89% 16,75 16,75 16,75 14,50 17,15 1 67.000
11/10/2024 16,78 16,90 -1,52% 16,78 16,90 16,86 14,49 17,15 3 97.826
8/10/2024 16,80 17,16 +2,75% 16,80 17,16 17,00 14,49 17,16 3 144.544
7/10/2024 16,70 16,70 +1,21% 16,70 16,70 16,70 14,49 17,16 1 16.700
3/10/2024 16,30 16,50 +8,70% 16,30 16,50 16,44 14,49 16,70 5 350.291
2/10/2024 15,60 15,18 +4,19% 15,18 15,81 15,54 15,18 16,38 5 245.619
1/10/2024 14,80 14,57 -1,55% 14,57 14,80 14,60 14,57 15,81 2 90.541
26/9/2024 14,57 14,80 -0,13% 13,49 14,80 14,58 14,80 15,64 6 247.875
24/9/2024 14,82 14,82 -2,50% 14,82 14,82 14,82 14,57 15,64 1 14.820
19/9/2024 15,18 15,20 +0,13% 15,00 15,20 15,15 14,90 15,70 4 65.148
18/9/2024 0,00 0,00 -100,00% 0,00 0,00 15,18 14,90 15,18 1 6.072
16/9/2024 15,00 15,00 +2,95% 15,00 15,00 15,00 14,20 15,18 1 1.500
13/9/2024 14,20 14,57 +21,42% 14,20 14,57 14,48 14,20 14,50 4 199.935
12/9/2024 14,40 12,00 -20,95% 12,00 14,40 14,02 12,08 14,00 5 56.091
11/9/2024 15,18 15,18 +8,51% 15,18 15,18 15,18 13,99 14,10 1 7.590
10/9/2024 14,21 13,99 -0,07% 13,99 15,18 14,62 13,99 15,18 4 106.759
9/9/2024 14,00 14,00 +0,07% 14,00 14,00 14,00 13,99 14,90 1 14.000
6/9/2024 15,18 13,99 -7,84% 13,99 15,18 14,13 13,99 14,30 8 120.138
5/9/2024 14,40 15,18 +4,47% 14,40 15,18 14,59 14,40 15,18 5 234.921
4/9/2024 14,57 14,53 +0,48% 14,53 14,57 14,56 14,53 14,71 3 123.805
3/9/2024 14,46 14,46 +7,67% 14,46 14,46 14,46 13,43 14,50 1 47.718
2/9/2024 13,43 13,43 -5,29% 12,00 14,46 13,68 13,43 14,46 11 381.861
30/8/2024 13,43 14,18 +5,58% 13,43 14,46 13,79 13,90 14,18 23 231.774
29/8/2024 12,00 13,43 +17,91% 12,00 13,43 12,97 12,45 13,43 21 422.830
28/8/2024 11,39 11,39 0,00% 11,39 11,39 11,39 11,32 11,87 4 12.529
27/8/2024 11,39 11,39 0,00% 11,39 11,39 11,39 11,00 11,39 2 2.278
26/8/2024 11,39 11,39 -3,88% 10,87 11,39 11,13 11,00 11,39 11 55.655
23/8/2024 13,42 11,85 -11,70% 11,85 13,43 12,60 11,85 12,85 39 893.429
20/8/2024 14,00 13,42 -4,14% 13,42 14,00 13,88 13,43 14,41 3 144.440
19/8/2024 14,18 14,00 -3,91% 14,00 14,31 14,21 13,99 14,00 4 28.420
15/8/2024 13,44 14,57 +8,49% 13,44 14,57 14,30 14,57 14,65 3 158.832
14/8/2024 13,80 13,43 +0,07% 13,43 13,80 13,54 13,43 14,30 3 94.820
12/8/2024 13,42 13,42 -7,83% 13,42 13,42 13,42 13,42 15,18 5 134.200
6/8/2024 14,56 14,56 0,00% 14,56 14,56 14,56 13,45 15,18 2 74.256
5/8/2024 14,56 14,56 -4,02% 14,56 14,56 14,56 14,56 15,81 1 27.664
2/8/2024 15,17 15,17 -5,13% 15,17 15,35 15,26 13,50 15,17 6 62.575
31/7/2024 15,99 15,99 0,00% 15,99 15,99 15,99 15,17 15,99 3 28.782
30/7/2024 15,99 15,99 +5,41% 15,99 15,99 15,99 15,99 16,47 1 31.980
26/7/2024 15,81 15,17 -2,63% 15,17 16,00 15,65 15,17 15,98 6 205.141
25/7/2024 15,58 15,58 +0,19% 15,58 15,58 15,58 14,56 15,55 1 3.116
24/7/2024 15,18 15,55 +2,44% 15,18 15,55 15,39 15,36 15,55 3 158.574
23/7/2024 13,98 15,18 +4,26% 13,98 15,81 15,10 13,98 15,18 14 631.508
18/7/2024 14,45 14,56 +0,76% 14,45 14,56 14,54 13,42 15,10 4 120.760
17/7/2024 14,45 14,45 +1,98% 14,45 14,45 14,45 13,57 14,45 1 1.445
16/7/2024 14,17 14,17 +5,51% 14,17 14,17 14,17 14,17 14,56 1 1.417
15/7/2024 13,42 13,43 -4,07% 13,42 13,43 13,42 13,43 14,56 2 4.027
12/7/2024 14,00 14,00 +0,07% 14,00 14,00 14,00 13,42 14,56 1 2.800
11/7/2024 13,98 13,99 +4,25% 13,98 14,00 13,98 13,45 14,00 4 191.588
10/7/2024 13,42 13,42 0,00% 13,42 13,42 13,42 13,43 13,98 1 22.814
9/7/2024 13,42 13,42 +8,58% 13,42 13,42 13,42 12,46 13,42 1 1.342
8/7/2024 13,00 12,36 -7,35% 12,36 13,00 12,98 12,36 13,42 5 214.271
5/7/2024 13,34 13,34 -0,60% 13,34 13,34 13,34 12,36 13,42 1 1.334
4/7/2024 12,90 13,42 +8,49% 12,37 13,42 13,36 12,38 13,42 5 146.963
3/7/2024 12,37 12,37 -3,96% 12,37 12,37 12,37 12,36 13,42 1 49.480
2/7/2024 12,43 12,88 -2,42% 12,43 12,88 12,73 12,88 13,30 6 207.604
1/7/2024 13,20 13,20 0,00% 13,20 13,20 13,20 11,36 13,05 1 1.320
28/6/2024 13,41 13,20 +0,76% 13,20 13,41 13,30 12,86 13,20 2 2.661
27/6/2024 12,88 13,10 +0,92% 12,88 13,30 13,19 12,62 13,42 7 180.742
26/6/2024 12,04 12,98 +2,20% 12,04 12,98 12,64 11,88 12,88 8 254.090
24/6/2024 11,86 12,70 +2,75% 11,86 12,70 12,57 11,86 12,75 6 127.006
21/6/2024 12,36 12,36 0,00% 12,36 12,36 12,36 11,86 12,36 1 1.236
19/6/2024 11,86 12,36 +2,66% 11,86 12,36 12,19 11,86 12,75 4 195.120
18/6/2024 11,39 12,04 +1,69% 10,53 12,04 11,47 11,86 12,75 12 226.048
17/6/2024 11,83 11,84 -4,13% 11,83 11,84 11,83 11,38 12,00 2 176.317
13/6/2024 12,88 12,35 -1,67% 11,48 12,88 12,43 11,58 12,75 6 113.158
12/6/2024 11,89 12,56 +8,46% 11,89 12,60 12,30 11,43 12,51 6 128.000
11/6/2024 12,10 11,58 -3,58% 11,58 12,10 11,90 11,58 12,10 10 117.854
10/6/2024 12,88 12,01 +3,45% 11,80 12,88 12,09 11,58 12,10 6 113.692
7/6/2024 12,87 11,61 -9,72% 11,61 12,87 11,95 11,41 11,61 8 62.145
6/6/2024 12,86 12,86 +11,83% 12,86 12,86 12,86 11,38 12,71 1 10.288
5/6/2024 11,90 11,50 0,00% 11,50 11,90 11,80 11,50 11,87 15 129.812
4/6/2024 11,48 11,50 +4,17% 10,76 11,50 11,10 11,18 11,75 17 389.902
3/6/2024 12,29 11,04 -8,15% 10,92 12,29 11,11 10,94 11,25 31 543.507
31/5/2024 11,88 12,02 -73,58% 11,88 12,02 12,03 12,02 12,14 10 84.240
29/5/2024 46,96 45,50 -2,84% 45,50 46,96 45,86 46,37 46,96 4 183.460
28/5/2024 45,50 46,83 +2,92% 43,44 47,41 46,37 45,50 46,42 17 1.196.404
27/5/2024 44,97 45,50 +4,19% 44,96 45,50 45,38 42,13 45,50 9 494.678
22/5/2024 43,67 43,67 -3,96% 43,67 43,67 43,67 42,16 43,00 1 91.707
21/5/2024 45,05 45,47 +4,12% 45,05 45,47 45,10 43,67 45,48 3 40.594
17/5/2024 43,67 43,67 0,00% 43,67 43,67 43,67 43,67 45,49 1 100.441
14/5/2024 43,67 43,67 -0,02% 43,67 43,67 43,67 43,67 45,49 1 13.101
7/5/2024 43,68 43,68 -0,05% 43,68 43,68 43,68 43,68 47,39 1 43.680
3/5/2024 43,68 43,70 -4,06% 43,68 43,70 43,68 43,68 45,00 2 17.474
30/4/2024 45,99 45,55 +2,34% 45,55 47,40 46,33 45,55 45,65 9 676.462
29/4/2024 45,00 44,51 +3,01% 44,51 45,00 44,65 43,70 46,54 2 147.373
26/4/2024 47,03 43,21 -7,91% 43,21 48,00 46,73 45,00 46,54 12 1.533.037
25/4/2024 43,67 46,92 +7,44% 43,67 46,92 45,47 43,67 46,92 5 577.575
24/4/2024 43,68 43,67 -4,34% 43,67 43,68 43,67 43,67 46,68 2 174.700
23/4/2024 46,00 45,65 -2,73% 45,65 46,00 45,89 43,90 45,65 2 59.660
19/4/2024 45,50 46,93 +11,47% 44,50 46,93 45,98 43,68 46,93 7 671.360

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.