O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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: 1 Ano


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.

MNDL3F - MUNDIAL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 18,62 18,70 +1,63% 18,62 18,90 18,75 17,12 18,70 8 369.494
3/9/2026 18,55 18,40 +5,81% 17,00 18,55 17,97 17,01 18,63 17 336.039
2/9/2026 17,30 17,39 -0,51% 17,13 17,40 17,24 17,11 18,55 6 20.694
1/9/2026 17,16 17,48 -5,82% 17,11 17,98 17,74 17,48 18,56 13 285.770
31/8/2026 18,56 18,56 +6,61% 18,56 18,56 18,56 17,11 18,56 1 1.856
28/8/2026 17,41 17,41 +0,06% 17,41 18,56 18,31 17,41 18,49 14 239.948
27/8/2026 17,40 17,40 +1,75% 17,40 17,40 17,40 17,08 17,41 1 1.740
26/8/2026 17,10 17,10 0,00% 17,10 17,10 17,10 17,10 17,41 1 3.420
25/8/2026 17,31 17,10 -1,27% 17,10 17,32 17,20 17,10 17,41 3 13.767
21/8/2026 17,32 17,32 +6,32% 17,32 17,32 17,32 16,27 17,32 1 1.732
17/8/2026 17,10 16,29 -5,51% 16,29 17,11 16,88 16,26 17,32 9 118.213
14/8/2026 17,24 17,24 +5,83% 17,24 17,24 17,24 16,28 17,32 2 13.792
13/8/2026 16,26 16,29 -1,99% 16,26 16,29 16,27 16,28 17,32 2 4.881
12/8/2026 16,29 16,62 -6,68% 16,29 16,92 16,50 16,60 16,92 10 87.460
11/8/2026 17,81 17,81 +0,56% 17,81 17,81 17,81 16,32 17,81 2 7.124
10/8/2026 17,03 17,71 +8,98% 17,03 17,71 17,48 16,31 17,71 3 5.245
7/8/2026 16,25 16,25 -6,50% 16,25 16,25 16,25 16,25 17,71 1 27.625
5/8/2026 16,76 17,38 +1,58% 16,76 17,38 16,88 16,25 17,91 2 42.210
4/8/2026 17,11 17,11 +0,06% 17,11 17,11 17,11 17,05 17,91 1 42.775
3/8/2026 17,50 17,10 -4,47% 17,10 17,50 17,30 16,25 17,90 40 69.204
31/7/2026 17,90 17,90 +10,15% 17,90 17,90 17,90 16,27 17,71 1 1.790
30/7/2026 17,83 16,25 +1,56% 16,25 18,90 17,47 16,25 18,90 8 204.441
29/7/2026 17,91 16,00 -7,46% 16,00 17,91 16,47 16,00 17,84 3 6.591
28/7/2026 17,01 17,29 +0,70% 17,00 17,29 17,03 16,28 18,89 3 40.888
27/7/2026 17,73 17,17 +0,35% 17,17 17,75 17,55 16,37 17,17 6 101.806
24/7/2026 17,47 17,11 +1,24% 17,11 17,71 17,38 16,25 17,71 29 166.873
21/7/2026 16,91 16,90 -1,57% 16,90 16,91 16,90 16,76 18,30 2 33.803
20/7/2026 17,01 17,17 +0,94% 17,00 17,17 17,01 16,26 18,50 6 68.071
17/7/2026 17,01 17,01 -10,00% 17,01 17,01 17,01 16,25 18,90 2 11.907
14/7/2026 18,90 18,90 +16,24% 18,90 18,90 18,90 16,27 18,90 1 5.670
7/7/2026 16,26 16,26 -9,82% 16,26 16,26 16,26 16,26 18,90 1 1.626
6/7/2026 18,25 18,03 -4,60% 18,03 18,50 18,23 16,25 18,03 6 91.192
2/7/2026 19,50 18,90 +4,88% 18,90 19,50 19,00 16,26 18,90 4 188.130
1/7/2026 19,49 18,02 -6,15% 18,02 19,49 18,47 17,16 18,50 3 107.162
30/6/2026 19,20 19,20 +1,59% 19,20 19,20 19,20 16,24 19,48 1 49.920
29/6/2026 18,33 18,90 +19,54% 18,33 18,90 18,69 16,24 19,20 7 106.553
26/6/2026 18,20 15,81 -12,17% 15,81 18,20 17,06 15,81 18,89 4 64.858
24/6/2026 18,00 18,00 +0,28% 18,00 18,00 18,00 15,83 18,89 2 37.800
19/6/2026 17,48 17,95 -1,64% 17,36 18,00 17,68 17,36 18,25 19 182.121
18/6/2026 15,83 18,25 +15,51% 15,83 18,25 18,08 15,83 18,50 26 139.263
17/6/2026 15,80 15,80 -14,46% 15,80 15,80 15,80 15,80 19,20 6 164.320
16/6/2026 18,53 18,47 +0,87% 18,47 18,97 18,83 15,82 19,20 9 86.636
15/6/2026 17,02 18,31 +4,33% 17,02 18,31 17,16 15,84 18,53 3 15.447
12/6/2026 17,55 17,55 -0,57% 17,55 17,55 17,55 16,26 18,54 1 3.510
11/6/2026 18,00 17,65 -4,02% 17,65 18,00 17,98 15,81 18,54 2 55.765
9/6/2026 18,01 18,39 -2,65% 17,63 18,39 17,81 15,81 18,75 4 73.030
8/6/2026 18,46 18,89 +19,33% 18,46 18,89 18,46 15,80 19,19 4 179.115
5/6/2026 15,83 15,83 -13,73% 15,83 15,83 15,83 15,83 19,20 3 11.081
3/6/2026 18,40 18,35 -3,42% 17,75 18,40 18,23 17,75 18,35 8 54.693
2/6/2026 19,00 19,00 -1,04% 19,00 19,00 19,00 18,01 19,20 1 28.500
29/5/2026 19,20 19,20 -0,36% 19,20 19,20 19,20 15,84 19,20 2 11.520
26/5/2026 19,27 19,27 -0,05% 19,27 19,27 19,27 16,72 19,29 1 1.927
25/5/2026 16,55 19,28 +13,15% 15,72 19,28 17,34 18,20 19,29 23 296.536
22/5/2026 16,01 17,04 +2,53% 16,01 17,04 16,93 16,02 17,90 2 32.170
21/5/2026 16,61 16,62 -2,24% 16,61 16,62 16,61 16,00 19,28 2 63.151
20/5/2026 17,03 17,00 +4,29% 17,00 17,03 17,02 16,00 18,93 2 73.217
18/5/2026 14,50 16,30 +8,67% 14,50 16,30 15,69 15,04 19,28 8 389.340
15/5/2026 15,00 15,00 -8,87% 15,00 15,00 15,00 14,99 18,99 3 147.000
14/5/2026 16,50 16,46 -0,54% 16,13 18,97 17,09 16,50 18,99 7 39.319
13/5/2026 16,50 16,55 +0,30% 16,50 16,55 16,51 16,55 18,99 2 4.955
12/5/2026 16,50 16,50 -8,03% 16,50 16,50 16,50 16,50 17,94 4 66.000
11/5/2026 17,00 17,94 -0,22% 17,00 17,94 17,66 16,50 17,98 10 376.332
8/5/2026 19,14 17,98 +5,45% 17,98 19,14 18,40 17,15 19,18 5 84.680
7/5/2026 17,50 17,05 -4,75% 17,05 17,50 17,41 16,99 17,87 3 172.440
6/5/2026 17,30 17,90 +5,29% 17,00 17,90 17,59 17,90 19,18 8 95.010
5/5/2026 19,00 17,00 -10,53% 17,00 19,00 18,00 16,99 19,00 2 3.600
4/5/2026 19,00 19,00 0,00% 19,00 19,00 19,00 17,96 19,00 1 1.900
30/4/2026 19,13 19,00 +0,32% 17,72 19,13 18,42 18,99 19,19 39 688.996
29/4/2026 18,94 18,94 +1,88% 18,94 25,55 21,24 18,94 19,29 108 2.595.730
28/4/2026 17,99 18,59 +13,22% 17,99 18,59 18,10 16,70 18,58 5 38.030
24/4/2026 16,71 16,42 -8,73% 16,42 17,76 16,84 16,42 18,50 19 178.582
17/4/2026 16,90 17,99 +4,11% 16,90 18,00 17,92 16,71 18,50 7 207.936
14/4/2026 17,28 17,28 -4,64% 17,28 17,28 17,28 17,28 18,12 3 69.120
13/4/2026 16,69 18,12 +17,36% 15,94 18,12 16,91 16,71 18,12 18 270.656
9/4/2026 16,50 15,44 -10,75% 15,44 16,50 16,09 16,69 17,46 6 64.379
7/4/2026 17,30 17,30 -4,42% 17,30 17,30 17,30 16,59 19,99 1 53.630
6/4/2026 17,48 18,10 +16,10% 16,50 18,10 17,05 16,54 18,10 6 238.775
2/4/2026 15,59 15,59 -14,29% 15,59 15,59 15,59 15,59 18,30 4 126.279
31/3/2026 16,30 18,19 +20,94% 16,30 18,19 17,52 15,03 18,20 16 178.706
30/3/2026 15,04 15,04 -9,94% 15,04 15,04 15,04 15,03 17,45 2 60.160
26/3/2026 17,44 16,70 -4,24% 16,70 17,44 16,76 15,05 17,45 5 35.204
23/3/2026 17,44 17,44 +12,52% 17,44 17,44 17,44 15,07 17,45 2 6.976
20/3/2026 15,50 15,50 -3,85% 15,50 15,50 15,50 14,61 17,45 3 91.450
19/3/2026 17,11 16,12 -7,57% 16,11 17,11 16,28 16,12 17,45 6 55.355
17/3/2026 17,44 17,44 +5,70% 17,44 17,44 17,44 16,02 17,45 1 1.744
13/3/2026 16,50 16,50 +3,13% 16,50 16,50 16,50 16,02 18,52 1 33.000
12/3/2026 16,00 16,00 -10,11% 16,00 16,00 16,00 16,00 18,59 6 38.400
6/3/2026 17,54 17,80 +1,48% 17,54 17,80 17,59 16,26 18,99 3 100.274
5/3/2026 17,54 17,54 -5,24% 17,54 17,54 17,54 16,24 17,54 2 17.540
27/2/2026 17,68 18,51 +5,77% 17,68 18,51 18,19 17,47 18,43 5 74.618
26/2/2026 17,99 17,50 -3,21% 17,50 18,58 18,14 17,55 17,68 10 250.379
25/2/2026 18,08 18,08 +1,01% 18,08 18,08 18,08 16,28 17,79 1 1.808
23/2/2026 17,90 17,90 +1,94% 17,90 17,90 17,90 16,70 17,90 1 46.540
19/2/2026 17,56 17,56 -1,90% 17,56 17,56 17,56 16,28 17,90 1 3.512
18/2/2026 17,89 17,90 +3,41% 17,89 17,90 17,89 16,55 17,90 3 30.427
13/2/2026 16,90 17,31 -1,20% 16,90 17,31 17,20 17,15 17,90 2 190.993
11/2/2026 17,51 17,52 -5,19% 17,51 17,52 17,51 16,94 17,52 2 49.054
9/2/2026 17,89 18,48 +6,82% 17,89 18,48 18,18 16,30 18,47 6 109.095
6/2/2026 17,25 17,30 -3,84% 17,25 17,30 17,27 17,36 17,90 2 3.455
5/2/2026 16,70 17,99 +12,44% 16,70 17,99 16,91 17,17 17,25 7 81.187
4/2/2026 18,00 16,00 -8,57% 16,00 18,44 16,18 16,00 18,47 12 134.332
3/2/2026 17,60 17,50 -0,57% 17,50 17,70 17,62 16,34 18,48 3 163.890
2/2/2026 16,43 17,60 +2,92% 16,43 17,60 17,51 17,60 18,46 3 73.569
30/1/2026 18,33 17,10 -6,81% 17,09 18,33 17,38 17,03 18,48 6 81.722
29/1/2026 18,35 18,35 +7,94% 18,35 18,35 18,35 16,95 18,31 1 3.670
27/1/2026 16,59 17,00 +10,10% 16,59 17,00 16,96 16,34 18,17 7 120.465
26/1/2026 15,44 15,44 -0,77% 15,44 15,44 15,44 15,45 16,60 1 1.544
23/1/2026 15,59 15,56 -14,46% 15,56 16,74 15,78 15,56 16,60 8 42.608
22/1/2026 16,69 18,19 +13,69% 16,69 18,19 17,02 16,70 17,15 12 136.186
21/1/2026 16,80 16,00 +5,19% 15,17 16,80 16,20 15,22 17,01 8 264.070
20/1/2026 15,18 15,21 +4,11% 15,18 15,21 15,20 15,21 16,66 5 133.824
15/1/2026 14,64 14,61 -4,13% 14,61 14,64 14,62 14,62 16,67 5 58.514
14/1/2026 15,24 15,24 -1,74% 15,24 15,24 15,24 14,76 16,67 2 7.620
13/1/2026 15,51 15,51 -8,87% 15,51 15,51 15,51 15,50 16,75 1 1.551
9/1/2026 17,02 17,02 +9,81% 17,02 17,02 17,02 15,51 17,01 1 5.106
8/1/2026 15,51 15,50 -9,83% 15,50 15,51 15,50 15,50 17,03 2 18.601
6/1/2026 17,19 17,19 +17,74% 17,19 17,19 17,19 15,26 17,17 2 6.876
5/1/2026 14,79 14,60 +11,28% 14,60 15,52 15,12 14,63 17,21 10 96.829
2/1/2026 13,12 13,12 -23,94% 13,12 13,12 13,12 13,12 16,75 7 103.648
29/12/2025 17,25 17,25 +6,15% 17,25 17,25 17,25 16,24 17,24 1 5.175
19/12/2025 16,25 16,25 -2,52% 16,25 16,25 16,25 16,24 17,25 1 3.250
17/12/2025 16,50 16,67 +0,48% 16,50 17,25 16,93 16,25 17,05 5 27.099
16/12/2025 16,50 16,59 +2,16% 16,50 16,59 16,53 16,00 16,59 3 23.145
15/12/2025 16,27 16,24 -2,58% 16,24 16,27 16,26 16,10 16,95 3 22.765
12/12/2025 16,49 16,67 -6,40% 15,85 17,92 16,28 16,66 17,25 18 190.550
11/12/2025 18,00 17,81 -1,77% 17,70 18,00 17,85 17,08 19,00 4 292.781
10/12/2025 18,30 18,13 -1,25% 18,12 18,30 18,13 17,08 19,04 3 70.720
9/12/2025 18,36 18,36 -3,37% 18,36 18,36 18,36 17,08 19,04 1 9.180
4/12/2025 18,23 19,00 +8,57% 18,23 19,00 18,86 18,01 19,24 4 54.704
2/12/2025 17,50 17,50 -1,74% 17,50 17,50 17,50 17,00 19,00 2 87.500
1/12/2025 17,51 17,81 -6,46% 17,50 18,01 17,81 17,80 19,00 42 74.820
28/11/2025 18,28 19,04 +14,84% 18,28 19,04 18,80 17,48 19,22 11 304.628
27/11/2025 16,58 16,58 +0,24% 16,58 16,58 16,58 16,61 18,00 3 66.320
26/11/2025 17,62 16,54 -9,27% 16,54 18,03 17,78 16,58 18,63 4 55.124
21/11/2025 18,02 18,23 +2,30% 18,02 18,23 18,07 16,56 18,51 3 66.894
19/11/2025 17,01 17,82 +4,76% 16,91 17,82 17,38 16,89 18,03 9 106.032
18/11/2025 17,01 17,01 0,00% 17,01 17,01 17,01 17,01 17,32 1 10.206
17/11/2025 17,01 17,01 -0,06% 17,01 17,01 17,01 17,01 18,23 1 1.701
14/11/2025 17,25 17,02 -5,50% 17,02 17,25 17,20 17,01 18,23 6 172.007
10/11/2025 18,02 18,01 +4,47% 18,01 18,02 18,01 17,24 17,93 3 16.214
31/10/2025 18,82 17,24 -12,18% 17,24 18,82 17,31 17,24 18,85 4 72.724
30/10/2025 19,12 19,63 -1,90% 19,12 19,63 19,43 18,82 20,00 7 46.653
29/10/2025 19,19 20,01 +8,46% 19,19 20,01 19,74 18,82 20,00 9 349.461
27/10/2025 18,39 18,45 -0,27% 18,39 19,00 18,58 0,01 19,49 7 150.550
24/10/2025 19,17 18,50 +6,63% 18,50 19,20 19,12 0,01 19,20 7 82.248
23/10/2025 18,90 17,35 -8,39% 17,35 18,90 17,44 16,59 18,08 3 27.915
21/10/2025 18,99 18,94 -0,32% 18,94 18,99 18,94 15,62 18,99 6 172.435
16/10/2025 19,50 19,00 +1,60% 19,00 19,50 19,14 17,04 19,50 3 109.100
15/10/2025 18,70 18,70 +1,08% 18,69 18,70 18,69 17,04 19,50 3 46.745
14/10/2025 18,19 18,50 +2,78% 18,19 18,50 18,38 17,04 18,50 6 97.463
7/10/2025 18,00 18,00 +3,99% 18,00 18,00 18,00 17,31 19,50 1 18.000
6/10/2025 17,31 17,31 -9,37% 17,31 17,31 17,31 17,21 19,50 4 34.620
29/9/2025 18,90 19,10 +10,66% 18,90 19,10 19,06 17,25 19,10 5 57.194
26/9/2025 17,26 17,26 -4,11% 17,26 17,26 17,26 17,25 18,85 4 34.520
23/9/2025 18,90 18,00 -5,86% 18,00 18,90 18,02 17,25 18,90 2 73.890
19/9/2025 18,11 19,12 +6,22% 18,11 19,12 18,89 17,25 19,08 10 141.697
18/9/2025 18,00 18,00 +4,41% 18,00 18,00 18,00 17,24 18,10 1 25.200
17/9/2025 18,73 17,24 -8,44% 17,24 18,73 17,97 17,04 18,12 6 163.590
15/9/2025 18,83 18,83 +9,22% 18,83 18,83 18,83 17,24 18,50 1 1.883
10/9/2025 19,11 17,24 -8,49% 17,24 19,12 17,57 17,25 18,83 12 121.281
8/9/2025 18,03 18,84 +6,80% 18,03 18,84 18,44 17,24 19,12 6 53.495

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.