B - Index Morningstar Brasil Momento Fundo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	165.44	165.60	164.43	164.43	164.43	261
2026-04-24	165.52	166.27	165.52	165.81	165.81	126
2026-04-23	166.35	166.35	166.09	166.09	166.09	118
2026-04-22	170.83	170.83	167.75	167.75	167.75	498
2026-04-20	170.46	170.81	170.46	170.68	170.68	402
2026-04-17	171.35	172.10	170.29	170.29	170.29	306
2026-04-16	172.40	172.40	170.14	170.14	170.14	323
2026-04-15	171.00	172.16	170.69	171.65	171.65	1,302
2026-04-14	172.45	172.45	171.60	172.01	172.01	132
2026-04-13	170.60	171.61	170.19	171.56	171.56	411
2026-04-10	171.43	171.43	170.95	171.41	171.41	775
2026-04-09	168.68	170.65	168.68	170.29	170.29	499
2026-04-08	164.89	172.20	164.89	167.13	167.13	353
2026-04-07	163.63	163.63	162.12	163.42	163.42	169
2026-04-06	164.19	164.75	163.63	163.63	163.63	328
2026-04-02	163.29	164.62	163.25	164.19	164.19	2,309
2026-04-01	161.22	165.49	161.22	164.61	164.61	364
2026-03-31	162.45	163.99	161.91	163.99	163.99	204
2026-03-30	160.32	160.32	159.53	160.19	160.19	219
2026-03-27	160.44	162.80	158.93	159.23	159.23	220
2026-03-26	162.27	162.27	160.72	160.72	160.72	294
2026-03-25	162.67	163.14	162.34	163.14	163.14	856
2026-03-24	159.14	160.05	158.65	160.05	160.05	6,093
2026-03-23	160.00	160.20	159.67	159.81	159.81	194
2026-03-20	156.37	156.37	154.25	154.93	154.93	296
2026-03-19	158.03	158.91	153.50	158.54	158.54	1,457
2026-03-18	158.56	158.60	156.50	158.03	158.03	451
2026-03-17	160.08	160.45	159.39	159.46	159.46	542
2026-03-16	160.02	160.25	158.85	158.85	158.85	1,496
2026-03-13	160.43	160.51	157.27	157.27	157.27	254
2026-03-12	158.92	159.67	158.43	158.43	158.43	216
2026-03-11	162.89	163.38	161.99	162.77	162.77	725
2026-03-10	162.00	164.39	161.69	162.74	162.74	195
2026-03-09	156.00	161.36	156.00	161.36	161.36	571
2026-03-06	161.18	161.18	159.66	160.33	160.33	114
2026-03-05	164.47	164.47	161.25	161.32	161.32	568
2026-03-04	166.30	166.30	164.54	165.21	165.21	557
2026-03-03	166.00	166.00	160.64	162.91	162.91	1,899
2026-03-02	168.81	168.81	167.39	168.15	168.15	611
2026-02-27	169.80	169.80	168.81	168.81	168.81	2,017
2026-02-26	170.79	171.32	170.79	171.32	171.32	18,105
2026-02-25	171.50	171.51	171.32	171.32	171.32	500
2026-02-24	171.90	172.10	170.63	172.10	172.10	144
2026-02-23	170.01	170.19	169.98	170.19	170.19	115
2026-02-20	169.17	170.80	168.84	170.80	170.80	212
2026-02-19	169.59	169.59	169.59	169.59	169.59	100
2026-02-18	171.88	171.88	167.77	167.77	167.77	373
2026-02-13	165.86	167.78	165.86	167.78	167.78	1,063
2026-02-12	170.92	171.05	169.52	169.54	169.54	292
2026-02-11	170.71	171.86	170.71	170.92	170.92	331
2026-02-10	167.67	168.65	167.67	168.30	168.30	160
2026-02-09	167.77	168.13	167.77	168.13	168.13	112
2026-02-06	165.85	166.51	165.49	166.13	166.13	220
2026-02-05	168.50	168.50	165.41	165.41	165.41	107
2026-02-04	167.29	167.41	163.67	165.05	165.05	4,956
2026-02-03	167.00	168.26	167.00	168.26	168.26	3,952
2026-02-02	167.34	167.34	163.80	165.62	165.62	231
2026-01-30	163.86	163.86	162.27	163.15	163.15	6,912
2026-01-29	166.89	166.89	163.48	163.77	163.77	418
2026-01-28	166.00	166.21	164.99	166.21	166.21	688

← NewerPage 3 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.