B - Index Morningstar Brasil Momento Fundo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	111.02	111.14	110.39	110.39	110.39	308
2024-05-23	111.09	111.20	111.09	111.20	111.20	109
2024-05-22	111.81	111.81	111.67	111.67	111.67	270
2024-05-21	113.79	113.79	113.79	113.79	113.79	100
2024-05-20	113.49	113.49	113.49	113.49	113.49	100
2024-05-17	113.31	113.31	113.31	113.31	113.31	100
2024-05-16	113.71	113.83	113.52	113.52	113.52	505
2024-05-15	113.71	113.71	113.71	113.71	113.71	100
2024-05-14	112.61	112.61	112.61	112.61	112.61	100
2024-05-13	112.17	112.17	112.17	112.17	112.17	100
2024-05-10	111.98	111.98	111.58	111.58	111.58	101
2024-05-09	112.00	112.15	111.67	112.15	112.15	103
2024-05-08	113.56	113.56	113.56	113.56	113.56	100
2024-05-07	113.44	113.44	113.01	113.01	113.01	300
2024-05-06	114.40	114.40	113.33	113.33	113.33	109
2024-05-03	113.98	113.98	113.98	113.98	113.98	3
2024-05-02	112.77	112.77	112.51	112.51	112.51	101
2024-04-30	111.26	111.26	111.26	111.26	111.26	100
2024-04-29	112.55	112.80	112.55	112.80	112.80	111
2024-04-26	112.70	112.70	112.70	112.70	112.70	100
2024-04-25	111.25	111.25	111.25	111.25	111.25	100
2024-04-24	111.00	111.00	111.00	111.00	111.00	100
2024-04-23	111.47	111.47	111.27	111.27	111.27	208
2024-04-22	111.84	111.84	111.84	111.84	111.84	100
2024-04-19	112.27	112.27	112.08	112.08	112.08	101
2024-04-18	111.02	111.39	111.02	111.39	111.39	200
2024-04-17	111.73	111.73	111.67	111.67	111.67	200
2024-04-16	111.63	111.84	111.63	111.84	111.84	101
2024-04-15	112.93	112.93	112.13	112.36	112.36	113
2024-04-12	112.64	112.94	112.64	112.94	112.94	200
2024-04-11	114.60	114.95	114.60	114.95	114.95	27,455
2024-04-10	116.09	116.09	115.37	115.37	115.37	333
2024-04-09	116.23	116.98	116.23	116.98	116.98	103
2024-04-08	115.76	115.76	115.76	115.76	115.76	100
2024-04-05	114.66	114.66	114.19	114.35	114.35	1,036
2024-04-04	115.86	115.86	114.69	114.69	114.69	101
2024-04-03	114.81	114.88	114.60	114.60	114.60	298
2024-04-02	113.92	114.30	113.84	114.30	114.30	193
2024-04-01	114.58	114.59	114.58	114.59	114.59	300
2024-03-28	115.39	115.39	115.19	115.24	115.24	637
2024-03-27	115.40	115.40	115.40	115.40	115.40	100
2024-03-26	114.70	114.70	113.82	113.82	113.82	200
2024-03-25	114.46	114.46	114.22	114.22	114.22	106
2024-03-22	114.92	114.92	114.37	114.67	114.67	339
2024-03-21	115.31	115.31	115.31	115.31	115.31	100
2024-03-20	114.62	115.47	114.47	115.47	115.47	225
2024-03-19	114.76	114.76	114.76	114.76	114.76	100
2024-03-18	114.15	114.15	113.95	114.06	114.06	110
2024-03-15	114.56	114.70	114.51	114.70	114.70	200
2024-03-14	115.03	115.03	115.03	115.03	115.03	100
2024-03-13	115.52	115.68	115.52	115.64	115.64	114
2024-03-12	115.10	115.10	115.10	115.10	115.10	100
2024-03-11	114.68	114.68	114.09	114.09	114.09	400
2024-03-08	114.69	114.69	114.69	114.69	114.69	100
2024-03-07	115.16	115.16	114.98	114.98	114.98	32,002
2024-03-06	114.73	114.73	114.73	114.73	114.73	100
2024-03-05	114.26	114.26	114.14	114.14	114.14	110
2024-03-04	115.30	115.30	114.26	114.26	114.26	200
2024-03-01	115.00	115.54	114.61	115.20	115.20	478
2024-02-29	114.72	114.72	114.60	114.60	114.60	102

← NewerPage 11 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.