B - Index Morningstar Brasil Momento Fundo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	164.92	167.62	164.38	164.38	164.38	165
2026-01-26	162.20	162.20	160.70	162.05	162.05	4,281
2026-01-23	160.66	162.20	159.82	162.20	162.20	374
2026-01-22	157.61	160.79	157.39	160.16	160.16	528
2026-01-21	153.00	156.29	153.00	156.29	156.29	6,126
2026-01-20	152.47	152.47	151.19	151.74	151.74	199
2026-01-19	150.21	150.29	150.21	150.26	150.26	146
2026-01-16	149.99	150.21	149.94	150.21	150.21	292
2026-01-15	151.18	151.33	150.69	150.88	150.88	202
2026-01-14	149.54	150.96	149.54	150.96	150.96	105
2026-01-13	149.53	149.56	148.79	148.79	148.79	197
2026-01-12	150.18	150.75	150.18	150.43	150.43	121
2026-01-09	150.56	151.32	150.56	150.91	150.91	1,463
2026-01-08	149.96	149.96	149.60	149.73	149.73	1,816
2026-01-07	149.48	149.57	149.48	149.52	149.52	180
2026-01-06	150.50	150.78	150.50	150.58	150.58	116
2026-01-05	147.86	149.31	147.86	149.25	149.25	154
2026-01-02	148.99	148.99	147.56	147.56	147.56	403
2025-12-30	149.03	149.03	148.75	148.75	148.75	109
2025-12-29	147.68	147.85	147.36	147.77	147.77	308
2025-12-26	147.00	148.61	147.00	148.61	148.61	182
2025-12-23	147.28	148.00	147.28	148.00	148.00	127
2025-12-22	145.35	145.37	145.16	145.37	145.37	161
2025-12-19	147.12	147.12	146.52	146.52	146.52	299
2025-12-18	146.20	146.39	146.20	146.25	146.25	139
2025-12-17	150.03	150.03	145.94	146.25	146.25	88
2025-12-16	150.00	150.00	147.88	147.88	147.88	684
2025-12-15	155.19	155.19	151.68	151.68	151.68	106
2025-12-12	150.48	150.48	150.17	150.28	150.28	225
2025-12-11	147.97	148.35	147.56	148.35	148.35	614
2025-12-10	147.56	147.97	147.52	147.97	147.97	462
2025-12-09	146.28	147.28	145.65	147.22	147.22	248
2025-12-08	148.39	148.90	145.42	147.92	147.92	131
2025-12-05	154.07	154.07	146.92	146.92	146.92	136
2025-12-04	152.93	153.85	152.93	153.85	153.85	101
2025-12-03	150.79	150.96	150.79	150.96	150.96	7,180
2025-12-02	149.73	150.86	149.73	150.86	150.86	185
2025-12-01	151.00	151.00	148.86	149.14	149.14	1,740
2025-11-28	149.58	149.69	149.27	149.69	149.69	222
2025-11-27	149.51	149.67	149.51	149.58	149.58	410
2025-11-26	149.24	152.00	149.00	149.48	149.48	162
2025-11-25	146.73	147.19	146.41	147.19	147.19	1,144
2025-11-24	146.26	146.67	146.26	146.67	146.67	110
2025-11-21	145.26	145.26	144.61	144.85	144.85	139
2025-11-19	147.02	147.02	145.79	145.79	145.79	194
2025-11-18	147.49	147.49	147.49	147.49	147.49	100
2025-11-17	148.33	148.33	147.81	147.99	147.99	127
2025-11-14	148.45	148.45	148.45	148.45	148.45	36,100
2025-11-13	147.57	147.57	146.34	146.97	146.97	875
2025-11-12	146.36	147.39	146.28	147.39	147.39	278
2025-11-11	147.63	147.63	146.77	146.77	146.77	109
2025-11-10	145.51	145.51	145.13	145.13	145.13	389
2025-11-07	143.45	144.05	143.33	144.05	144.05	218
2025-11-06	143.61	143.88	143.21	143.43	143.43	119
2025-11-05	142.34	142.51	142.34	142.51	142.51	120
2025-11-04	140.47	140.76	140.47	140.76	140.76	102
2025-11-03	140.19	140.29	140.19	140.29	140.29	107
2025-10-31	139.62	139.95	139.62	139.95	139.95	102
2025-10-30	139.09	139.09	139.09	139.09	139.09	100
2025-10-29	138.63	138.63	138.55	138.55	138.55	101

← NewerPage 4 of 5 · 247 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.