B - Index Morningstar Brasil Momento Fundo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	138.71	138.76	138.17	138.17	138.17	412
2025-10-27	137.55	137.55	137.34	137.40	137.40	176
2025-10-24	136.54	136.58	136.54	136.58	136.58	115
2025-10-23	135.73	135.73	135.73	135.73	135.73	100
2025-10-22	135.05	135.05	135.05	135.05	135.05	100
2025-10-21	134.66	134.67	134.52	134.67	134.67	112
2025-10-20	135.14	135.14	134.97	134.97	134.97	124
2025-10-17	132.01	133.70	132.01	133.70	133.70	135
2025-10-16	132.20	133.12	132.00	132.62	132.62	1,207
2025-10-15	132.86	133.13	132.86	132.96	132.96	1,108
2025-10-14	131.52	132.25	131.52	131.70	131.70	158
2025-10-13	132.31	132.45	131.91	131.91	131.91	196
2025-10-10	131.88	131.88	130.75	131.38	131.38	1,193
2025-10-09	133.13	133.13	132.31	132.31	132.31	203
2025-10-08	133.50	133.50	133.01	133.13	133.13	209
2025-10-07	132.71	132.71	132.23	132.50	132.50	202
2025-10-06	134.69	134.89	134.69	134.89	134.89	300
2025-10-03	135.90	135.90	135.62	135.62	135.62	136
2025-10-02	135.59	135.59	135.46	135.46	135.46	106
2025-10-01	136.87	137.09	136.87	136.98	136.98	178
2025-09-30	137.82	138.03	137.80	138.03	138.03	147
2025-09-29	137.60	137.60	137.59	137.59	137.59	105
2025-09-26	136.00	136.19	136.00	136.19	136.19	251
2025-09-25	136.57	136.57	135.80	135.80	135.80	117
2025-09-24	137.24	137.24	137.24	137.24	137.24	100
2025-09-23	138.18	138.18	137.49	137.49	137.49	139
2025-09-22	136.82	136.82	136.82	136.82	136.82	100
2025-09-19	137.70	137.70	137.57	137.57	137.57	203
2025-09-18	137.20	137.68	137.20	137.68	137.68	1,309
2025-09-17	136.82	137.87	136.82	137.54	137.54	1,256
2025-09-16	136.00	136.19	136.00	136.19	136.19	470
2025-09-15	135.63	135.69	135.22	135.22	135.22	1,891
2025-09-12	134.49	134.49	134.49	134.49	134.49	100
2025-09-11	134.77	134.77	134.36	134.36	134.36	131
2025-09-10	133.84	133.84	133.51	133.51	133.51	124
2025-09-09	133.22	133.22	133.03	133.03	133.03	118
2025-09-08	134.16	134.16	133.75	133.75	133.75	151
2025-09-05	134.83	134.83	134.83	134.83	134.83	100
2025-09-04	132.39	133.34	132.39	133.19	133.19	180
2025-09-03	132.52	132.52	132.04	132.04	132.04	5,470
2025-09-02	132.33	132.33	132.25	132.25	132.25	1,755
2025-09-01	133.77	133.77	132.92	133.12	133.12	166
2025-08-29	133.96	134.07	133.81	133.81	133.81	298
2025-08-28	133.49	133.49	133.49	133.49	133.49	100
2025-08-27	131.37	131.37	131.37	131.37	131.37	100
2025-08-26	129.79	129.79	129.79	129.79	129.79	100
2025-08-25	129.93	129.93	129.93	129.93	129.93	100
2025-08-22	129.53	129.69	129.53	129.69	129.69	178
2025-08-21	126.71	126.90	126.68	126.68	126.68	120
2025-08-20	127.06	127.06	126.82	126.98	126.98	156
2025-08-19	126.87	127.01	126.63	126.63	126.63	383
2025-08-18	129.11	129.11	129.11	129.11	129.11	100
2025-08-15	128.31	128.31	128.31	128.31	128.31	100
2025-08-14	128.21	128.21	127.53	127.53	127.53	184
2025-08-13	127.88	127.90	127.40	127.40	127.40	108
2025-08-12	128.57	129.39	128.57	128.97	128.97	320
2025-08-11	127.07	127.07	126.61	126.61	126.61	118
2025-08-08	127.29	127.64	126.99	126.99	126.99	159
2025-08-07	124.31	127.41	124.31	127.23	127.23	194
2025-08-06	126.33	126.33	126.33	126.33	126.33	100

← NewerPage 5 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.