B - Index Morningstar Brasil Momento Fundo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	121.43	121.43	121.33	121.33	121.33	424
2024-08-16	120.28	120.28	120.28	120.28	120.28	100
2024-08-15	120.33	120.33	120.14	120.31	120.31	217
2024-08-14	119.94	120.22	119.39	119.90	119.90	319
2024-08-13	118.59	118.75	118.59	118.75	118.75	400
2024-08-12	117.21	117.21	117.15	117.15	117.15	160
2024-08-09	115.90	116.73	115.90	116.73	116.73	301
2024-08-08	114.96	114.96	114.96	114.96	114.96	100
2024-08-07	113.77	113.77	113.77	113.77	113.77	100
2024-08-06	112.79	112.79	112.79	112.79	112.79	100
2024-08-05	111.98	112.47	111.64	112.47	112.47	113
2024-08-02	113.28	113.28	113.28	113.28	113.28	100
2024-08-01	115.24	115.24	114.33	114.33	114.33	150
2024-07-31	114.50	114.50	114.50	114.50	114.50	100
2024-07-30	113.53	113.81	113.53	113.81	113.81	111
2024-07-29	113.94	113.94	113.94	113.94	113.94	100
2024-07-26	114.16	114.16	114.16	114.16	114.16	100
2024-07-25	112.73	112.73	112.73	112.73	112.73	100
2024-07-24	113.57	113.57	113.57	113.57	113.57	100
2024-07-23	113.72	113.72	113.72	113.72	113.72	100
2024-07-22	114.60	114.69	114.60	114.69	114.69	400
2024-07-19	114.59	114.59	114.23	114.23	114.23	114
2024-07-18	114.80	114.80	114.66	114.66	114.66	114
2024-07-17	115.55	116.23	115.55	116.23	116.23	108
2024-07-16	115.22	115.22	115.22	115.22	115.22	4,910
2024-07-15	115.03	115.03	115.03	115.03	115.03	100
2024-07-12	114.77	114.81	114.77	114.81	114.81	108
2024-07-11	114.30	114.30	114.30	114.30	114.30	100
2024-07-10	113.57	113.57	113.57	113.57	113.57	100
2024-07-09	113.26	113.26	113.26	113.26	113.26	0
2024-07-08	113.06	113.06	113.06	113.06	113.06	100
2024-07-05	112.97	113.17	112.97	113.12	113.12	135
2024-07-04	113.17	113.17	113.17	113.17	113.17	20,500
2024-07-03	112.46	112.46	112.46	112.46	112.46	100
2024-07-02	111.82	111.93	111.74	111.93	111.93	147
2024-07-01	111.62	111.62	111.22	111.22	111.22	10,171
2024-06-28	111.57	111.57	111.28	111.28	111.28	15,004
2024-06-27	111.71	111.71	111.71	111.71	111.71	100
2024-06-26	110.26	110.26	110.26	110.26	110.26	100
2024-06-25	110.14	110.14	110.14	110.14	110.14	100
2024-06-24	110.05	110.05	109.91	109.91	109.91	68,354
2024-06-21	108.85	108.85	108.60	108.60	108.60	105
2024-06-20	108.31	108.31	107.78	107.78	107.78	118
2024-06-19	105.93	106.76	105.93	106.76	106.76	200
2024-06-18	105.64	105.90	105.64	105.90	105.90	170
2024-06-17	105.76	105.76	105.25	105.25	105.25	110
2024-06-14	106.11	106.11	106.06	106.06	106.06	300
2024-06-13	106.15	106.15	105.86	105.86	105.86	108
2024-06-12	107.00	107.00	106.17	106.17	106.17	202
2024-06-11	107.02	107.47	107.02	107.47	107.47	117
2024-06-10	107.36	107.38	106.57	106.57	106.57	126
2024-06-07	107.04	107.04	107.04	107.04	107.04	100
2024-06-06	108.59	108.59	108.59	108.59	108.59	100
2024-06-05	107.52	107.52	107.52	107.52	107.52	100
2024-06-04	107.85	107.85	107.85	107.85	107.85	100
2024-06-03	108.11	108.11	108.11	108.11	108.11	100
2024-05-31	107.68	107.70	107.68	107.70	107.70	340
2024-05-29	109.16	109.16	109.16	109.16	109.16	100
2024-05-28	109.90	109.90	109.90	109.90	109.90	100
2024-05-27	110.43	110.80	110.43	110.80	110.80	101

← NewerPage 10 of 12 · 668 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.