B - Index Morningstar Brasil Momento Fundo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	159.71	162.16	159.71	162.16	162.16	255
2026-07-21	157.58	158.70	157.58	158.70	158.70	171
2026-07-20	159.24	159.32	158.70	158.70	158.70	671
2026-07-17	159.39	159.80	159.39	159.52	159.52	586
2026-07-16	160.33	160.49	159.53	159.92	159.92	431
2026-07-15	160.42	161.05	160.42	161.05	161.05	176
2026-07-14	160.55	160.96	159.96	160.96	160.96	210
2026-07-13	162.05	162.05	160.14	160.14	160.14	1,062
2026-07-10	161.12	162.14	160.96	162.14	162.14	223
2026-07-09	152.72	157.98	152.72	157.79	157.79	190
2026-07-08	154.97	155.56	154.94	155.56	155.56	115
2026-07-07	159.95	159.95	155.11	155.48	155.48	164
2026-07-06	155.36	155.74	155.27	155.74	155.74	107
2026-07-03	156.11	157.22	156.11	156.66	156.66	218
2026-07-02	156.24	156.32	155.61	155.61	155.61	262
2026-07-01	154.30	155.32	154.30	154.78	154.78	599
2026-06-30	154.92	155.61	154.92	155.61	155.61	225
2026-06-29	152.59	156.58	152.59	156.58	156.58	325
2026-06-26	154.51	156.54	154.51	156.39	156.39	8,656
2026-06-25	155.71	155.71	154.98	154.98	154.98	3,532
2026-06-24	153.22	153.86	153.22	153.86	153.86	290
2026-06-23	153.38	154.08	153.38	153.85	153.85	3,926
2026-06-22	152.94	153.92	152.86	153.74	153.74	206
2026-06-19	152.22	152.92	152.13	152.47	152.47	278
2026-06-18	153.33	153.33	152.17	152.22	152.22	630
2026-06-17	152.08	152.08	152.08	152.08	152.08	100
2026-06-16	153.17	154.02	153.17	153.62	153.62	210
2026-06-15	156.42	156.42	154.61	154.61	154.61	445
2026-06-12	156.26	156.26	155.18	155.18	155.18	305
2026-06-11	152.85	155.45	152.69	155.45	155.45	166
2026-06-10	152.58	152.95	152.58	152.92	152.92	173
2026-06-09	156.47	156.47	152.92	153.41	153.41	391
2026-06-08	151.64	151.67	151.24	151.67	151.67	266
2026-06-05	154.00	154.00	151.59	151.59	151.59	155
2026-06-03	154.08	154.08	152.51	153.49	153.49	489
2026-06-02	155.70	156.85	155.70	156.25	156.25	186
2026-06-01	155.28	155.28	154.13	154.13	154.13	344
2026-05-29	155.45	155.97	154.59	155.97	155.97	214
2026-05-28	156.32	157.10	155.53	156.41	156.41	154
2026-05-27	157.28	157.28	156.21	156.32	156.32	164
2026-05-26	159.00	159.00	155.91	156.79	156.79	723
2026-05-25	157.03	157.75	156.99	157.75	157.75	9,955
2026-05-22	160.06	160.06	156.44	156.59	156.59	241
2026-05-21	156.87	158.13	156.87	157.98	157.98	701
2026-05-20	156.67	158.60	156.67	158.03	158.03	280
2026-05-19	156.39	156.39	150.98	154.34	154.34	284
2026-05-18	152.42	156.46	152.42	156.46	156.46	6,764
2026-05-15	156.48	156.48	155.90	156.40	156.40	118
2026-05-14	157.55	157.75	157.55	157.75	157.75	101
2026-05-13	158.71	159.85	156.10	156.10	156.10	235
2026-05-12	160.21	160.21	158.71	158.71	158.71	348
2026-05-11	162.16	162.16	159.52	159.69	159.69	494
2026-05-08	162.48	162.48	162.16	162.16	162.16	160
2026-05-07	163.38	163.38	160.97	160.97	160.97	223
2026-05-06	164.12	164.64	164.12	164.32	164.32	397
2026-05-05	163.14	164.13	163.14	163.69	163.69	136
2026-05-04	166.31	166.31	161.54	161.54	161.54	174
2026-04-30	161.94	163.37	161.94	163.37	163.37	1,051
2026-04-29	161.46	161.46	160.39	160.51	160.51	271
2026-04-28	166.58	166.58	162.67	163.08	163.08	484

← NewerPage 2 of 12 · 667 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.